Add files using upload-large-folder tool

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

@@ -0,0 +1,769 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRJW.US,D,20220202,000000,0.45,0.685545,0.4499,0.685545,9700,0
+AIRJW.US,D,20220204,000000,0.6,0.6,0.6,0.6,200000,0
+AIRJW.US,D,20220207,000000,0.6,0.7,0.6,0.6505,202270,0
+AIRJW.US,D,20220208,000000,0.6,0.6,0.5883,0.5883,4732,0
+AIRJW.US,D,20220209,000000,0.6,0.6,0.599899,0.6,930,0
+AIRJW.US,D,20220210,000000,0.5826,0.5826,0.5826,0.5826,200,0
+AIRJW.US,D,20220211,000000,0.635,0.635,0.5901,0.5901,552,0
+AIRJW.US,D,20220214,000000,0.59,0.59,0.528999,0.5291,10789,0
+AIRJW.US,D,20220215,000000,0.53,0.5401,0.53,0.53,25840,0
+AIRJW.US,D,20220216,000000,0.52,0.5201,0.52,0.52,50100,0
+AIRJW.US,D,20220218,000000,0.5,0.505,0.47,0.5,32227,0
+AIRJW.US,D,20220222,000000,0.51,0.51,0.51,0.51,419,0
+AIRJW.US,D,20220223,000000,0.5,0.5,0.4851,0.49,100200,0
+AIRJW.US,D,20220224,000000,0.4801,0.4801,0.45,0.4702,199342,0
+AIRJW.US,D,20220225,000000,0.45,0.46,0.45,0.45,42803,0
+AIRJW.US,D,20220228,000000,0.43,0.43,0.41,0.42,75200,0
+AIRJW.US,D,20220301,000000,0.4101,0.4101,0.38,0.38,151898,0
+AIRJW.US,D,20220302,000000,0.36,0.36,0.3399,0.35,275382,0
+AIRJW.US,D,20220303,000000,0.3822,0.4,0.35,0.4,27401,0
+AIRJW.US,D,20220307,000000,0.42,0.42,0.4,0.4,375099,0
+AIRJW.US,D,20220309,000000,0.4499,0.4499,0.4399,0.4499,1979,0
+AIRJW.US,D,20220314,000000,0.5099,0.5099,0.5099,0.5099,300,0
+AIRJW.US,D,20220316,000000,0.3901,0.3901,0.3901,0.3901,200,0
+AIRJW.US,D,20220317,000000,0.39,0.4235,0.39,0.42,6901,0
+AIRJW.US,D,20220321,000000,0.4,0.4,0.3701,0.3701,669,0
+AIRJW.US,D,20220322,000000,0.385,0.42,0.385,0.419899,34500,0
+AIRJW.US,D,20220323,000000,0.41,0.46,0.41,0.4512,57500,0
+AIRJW.US,D,20220325,000000,0.4599,0.46,0.4598,0.46,32798,0
+AIRJW.US,D,20220328,000000,0.4301,0.4302,0.42,0.42,42903,0
+AIRJW.US,D,20220329,000000,0.479799,0.479799,0.479799,0.479799,360,0
+AIRJW.US,D,20220330,000000,0.4698,0.47,0.4099,0.4322,8600,0
+AIRJW.US,D,20220404,000000,0.4799,0.49,0.47,0.4899,77047,0
+AIRJW.US,D,20220405,000000,0.4899,0.49,0.4526,0.46,78138,0
+AIRJW.US,D,20220406,000000,0.49,0.49,0.49,0.49,3500,0
+AIRJW.US,D,20220411,000000,0.3584,0.49,0.3584,0.49,490,0
+AIRJW.US,D,20220412,000000,0.489899,0.4899,0.4501,0.4501,401,0
+AIRJW.US,D,20220413,000000,0.3682,0.49,0.3682,0.49,524,0
+AIRJW.US,D,20220414,000000,0.36,0.5,0.36,0.49,423095,0
+AIRJW.US,D,20220418,000000,0.37,0.4899,0.37,0.4895,1334,0
+AIRJW.US,D,20220419,000000,0.4,0.49,0.4,0.49,25027,0
+AIRJW.US,D,20220420,000000,0.46,0.49,0.46,0.49,11358,0
+AIRJW.US,D,20220502,000000,0.44505,0.45,0.42,0.4201,127435,0
+AIRJW.US,D,20220503,000000,0.4001,0.4001,0.4001,0.4001,100,0
+AIRJW.US,D,20220505,000000,0.3701,0.3701,0.3701,0.3701,100,0
+AIRJW.US,D,20220506,000000,0.43,0.43,0.3701,0.3701,400,0
+AIRJW.US,D,20220509,000000,0.4,0.4,0.2887,0.2956,109979,0
+AIRJW.US,D,20220510,000000,0.2501,0.2501,0.2501,0.2501,100,0
+AIRJW.US,D,20220511,000000,0.25005,0.255,0.2121,0.231,39321,0
+AIRJW.US,D,20220513,000000,0.3,0.35,0.3,0.3,32350,0
+AIRJW.US,D,20220516,000000,0.26,0.4404,0.26,0.28,2706,0
+AIRJW.US,D,20220517,000000,0.25,0.29995,0.24,0.24,12600,0
+AIRJW.US,D,20220518,000000,0.25,0.313,0.25,0.2792,563,0
+AIRJW.US,D,20220519,000000,0.25,0.25,0.24,0.24,13362,0
+AIRJW.US,D,20220524,000000,0.23,0.259,0.23,0.259,8232,0
+AIRJW.US,D,20220527,000000,0.26,0.2844,0.26,0.2844,88964,0
+AIRJW.US,D,20220602,000000,0.3,0.3,0.3,0.3,1300,0
+AIRJW.US,D,20220609,000000,0.27,0.27,0.2511,0.2611,20937,0
+AIRJW.US,D,20220610,000000,0.25,0.2699,0.25,0.255,42600,0
+AIRJW.US,D,20220613,000000,0.24,0.24,0.24,0.24,8192,0
+AIRJW.US,D,20220616,000000,0.2999,0.301,0.28,0.28,6238,0
+AIRJW.US,D,20220617,000000,0.24,0.24,0.2292,0.2292,645,0
+AIRJW.US,D,20220621,000000,0.24,0.24,0.23,0.23,15035,0
+AIRJW.US,D,20220622,000000,0.22,0.23,0.22,0.22,26300,0
+AIRJW.US,D,20220624,000000,0.2,0.2,0.2,0.2,200,0
+AIRJW.US,D,20220627,000000,0.19,0.19,0.17,0.17,25158,0
+AIRJW.US,D,20220628,000000,0.17,0.1999,0.15,0.1999,36677,0
+AIRJW.US,D,20220706,000000,0.18,0.18,0.18,0.18,50000,0
+AIRJW.US,D,20220707,000000,0.24,0.24,0.24,0.24,800,0
+AIRJW.US,D,20220708,000000,0.19,0.3,0.18,0.23,11900,0
+AIRJW.US,D,20220711,000000,0.22,0.2737,0.19,0.2737,38107,0
+AIRJW.US,D,20220712,000000,0.2484,0.2484,0.2484,0.2484,200,0
+AIRJW.US,D,20220714,000000,0.2996,0.2999,0.2996,0.2999,326,0
+AIRJW.US,D,20220715,000000,0.2099,0.21,0.19,0.21,126915,0
+AIRJW.US,D,20220718,000000,0.19,0.22,0.17,0.19,461600,0
+AIRJW.US,D,20220719,000000,0.2,0.2,0.2,0.2,580,0
+AIRJW.US,D,20220720,000000,0.1753,0.22,0.1753,0.21,3627,0
+AIRJW.US,D,20220721,000000,0.241001,0.2509,0.2129,0.2129,1900,0
+AIRJW.US,D,20220727,000000,0.17,0.2,0.17,0.2,15800,0
+AIRJW.US,D,20220801,000000,0.1803,0.1803,0.1803,0.1803,200,0
+AIRJW.US,D,20220802,000000,0.18,0.18,0.18,0.18,400,0
+AIRJW.US,D,20220803,000000,0.18,0.18,0.18,0.18,700,0
+AIRJW.US,D,20220808,000000,0.18,0.18,0.18,0.18,100,0
+AIRJW.US,D,20220815,000000,0.185,0.185,0.1803,0.1803,201,0
+AIRJW.US,D,20220825,000000,0.17,0.17,0.15,0.16,15470,0
+AIRJW.US,D,20220908,000000,0.17,0.17,0.17,0.17,294995,0
+AIRJW.US,D,20220920,000000,0.16,0.1601,0.16,0.16,530,0
+AIRJW.US,D,20220927,000000,0.16,0.16,0.16,0.16,1000,0
+AIRJW.US,D,20220928,000000,0.16,0.16,0.15,0.1504,15940,0
+AIRJW.US,D,20221004,000000,0.16,0.16,0.16,0.16,1000,0
+AIRJW.US,D,20221005,000000,0.15,0.150017,0.15,0.15,25800,0
+AIRJW.US,D,20221010,000000,0.16,0.16,0.12,0.12,46250,0
+AIRJW.US,D,20221011,000000,0.13,0.1305,0.1194,0.1194,6400,0
+AIRJW.US,D,20221012,000000,0.13,0.1305,0.1,0.1,117854,0
+AIRJW.US,D,20221013,000000,0.13,0.13,0.1254,0.1254,1416,0
+AIRJW.US,D,20221014,000000,0.11,0.11,0.1,0.1,46240,0
+AIRJW.US,D,20221017,000000,0.11,0.11,0.0669,0.095,146801,0
+AIRJW.US,D,20221018,000000,0.1,0.1,0.075,0.0825,42800,0
+AIRJW.US,D,20221019,000000,0.09,0.09,0.09,0.09,2700,0
+AIRJW.US,D,20221020,000000,0.09,0.09,0.0837,0.0837,2700,0
+AIRJW.US,D,20221021,000000,0.09,0.09,0.09,0.09,1000,0
+AIRJW.US,D,20221024,000000,0.09,0.09,0.09,0.09,1000,0
+AIRJW.US,D,20221026,000000,0.085,0.09,0.0825,0.0825,124264,0
+AIRJW.US,D,20221027,000000,0.08,0.0865,0.07,0.0798,1089127,0
+AIRJW.US,D,20221028,000000,0.07,0.0965,0.0387,0.07,28643,0
+AIRJW.US,D,20221031,000000,0.07,0.0701,0.06,0.06,9930,0
+AIRJW.US,D,20221101,000000,0.0825,0.0825,0.071,0.071,98906,0
+AIRJW.US,D,20221102,000000,0.07,0.07,0.07,0.07,175006,0
+AIRJW.US,D,20221110,000000,0.060101,0.060101,0.04,0.0579,6905,0
+AIRJW.US,D,20221111,000000,0.065,0.065,0.065,0.065,86908,0
+AIRJW.US,D,20221129,000000,0.06,0.06,0.05,0.05,1281,0
+AIRJW.US,D,20221130,000000,0.06,0.07,0.06,0.07,318167,0
+AIRJW.US,D,20221202,000000,0.07,0.07,0.07,0.07,100000,0
+AIRJW.US,D,20221205,000000,0.07,0.07,0.07,0.07,95681,0
+AIRJW.US,D,20221206,000000,0.05,0.05,0.04,0.0403,2474,0
+AIRJW.US,D,20221207,000000,0.05,0.05,0.0465,0.0465,1300,0
+AIRJW.US,D,20221208,000000,0.05,0.06,0.05,0.06,5100,0
+AIRJW.US,D,20221209,000000,0.0501,0.06,0.0501,0.06,900,0
+AIRJW.US,D,20221213,000000,0.0601,0.0601,0.0601,0.0601,1250,0
+AIRJW.US,D,20221214,000000,0.09,0.1,0.0601,0.0638,53093,0
+AIRJW.US,D,20221216,000000,0.07,0.07,0.0601,0.0601,6016,0
+AIRJW.US,D,20221219,000000,0.0601,0.0601,0.0601,0.0601,388,0
+AIRJW.US,D,20221220,000000,0.07,0.07,0.06,0.0601,67349,0
+AIRJW.US,D,20221227,000000,0.062,0.062,0.0602,0.0602,6018,0
+AIRJW.US,D,20221229,000000,0.0702,0.0729,0.0702,0.0728,4851,0
+AIRJW.US,D,20221230,000000,0.0702,0.0702,0.0702,0.0702,3694,0
+AIRJW.US,D,20230103,000000,0.0702,0.0702,0.0702,0.0702,436,0
+AIRJW.US,D,20230105,000000,0.08,0.08,0.08,0.08,1007,0
+AIRJW.US,D,20230106,000000,0.08,0.08,0.0775,0.08,30903,0
+AIRJW.US,D,20230110,000000,0.08,0.08,0.0702,0.0702,10800,0
+AIRJW.US,D,20230113,000000,0.0802,0.0802,0.0802,0.0802,3500,0
+AIRJW.US,D,20230117,000000,0.0802,0.0802,0.0802,0.0802,273870,0
+AIRJW.US,D,20230119,000000,0.0802,0.0802,0.0802,0.0802,1800,0
+AIRJW.US,D,20230124,000000,0.0802,0.0902,0.0802,0.0902,7301,0
+AIRJW.US,D,20230125,000000,0.0902,0.0902,0.0902,0.0902,1801,0
+AIRJW.US,D,20230126,000000,0.0902,0.0902,0.0902,0.0902,969,0
+AIRJW.US,D,20230127,000000,0.0902,0.0902,0.0902,0.0902,1201,0
+AIRJW.US,D,20230130,000000,0.0902,0.0902,0.0902,0.0902,7001,0
+AIRJW.US,D,20230131,000000,0.0902,0.0902,0.0901,0.0902,5562,0
+AIRJW.US,D,20230202,000000,0.0902,0.12,0.0902,0.1,3975,0
+AIRJW.US,D,20230203,000000,0.0932,0.11305,0.0932,0.1061,4451,0
+AIRJW.US,D,20230209,000000,0.1002,0.1002,0.1002,0.1002,2403,0
+AIRJW.US,D,20230213,000000,0.1002,0.1025,0.1002,0.1002,15702,0
+AIRJW.US,D,20230216,000000,0.1102,0.1102,0.1099,0.1101,192256,0
+AIRJW.US,D,20230221,000000,0.1101,0.1101,0.11,0.11,125344,0
+AIRJW.US,D,20230222,000000,0.11,0.12,0.11,0.11,3326,0
+AIRJW.US,D,20230223,000000,0.12,0.13,0.11,0.11,54949,0
+AIRJW.US,D,20230228,000000,0.12,0.12,0.11,0.11,1413,0
+AIRJW.US,D,20230301,000000,0.12,0.1201,0.1146,0.12,110882,0
+AIRJW.US,D,20230302,000000,0.1101,0.1101,0.1101,0.1101,294,0
+AIRJW.US,D,20230303,000000,0.115,0.12,0.115,0.12,12403,0
+AIRJW.US,D,20230306,000000,0.12,0.12,0.12,0.12,100,0
+AIRJW.US,D,20230307,000000,0.1101,0.1101,0.11,0.1101,25000,0
+AIRJW.US,D,20230308,000000,0.12,0.12,0.12,0.12,132000,0
+AIRJW.US,D,20230309,000000,0.13,0.13,0.13,0.13,200,0
+AIRJW.US,D,20230310,000000,0.13,0.13,0.1299,0.1299,250,0
+AIRJW.US,D,20230313,000000,0.1101,0.13,0.11,0.1101,24047,0
+AIRJW.US,D,20230314,000000,0.1101,0.129,0.1101,0.12,400,0
+AIRJW.US,D,20230315,000000,0.13,0.13,0.1101,0.12,13212,0
+AIRJW.US,D,20230316,000000,0.12,0.12,0.12,0.12,100,0
+AIRJW.US,D,20230317,000000,0.1101,0.1101,0.1101,0.1101,8615,0
+AIRJW.US,D,20230320,000000,0.12,0.12,0.1101,0.12,33515,0
+AIRJW.US,D,20230321,000000,0.12,0.12,0.12,0.12,5012,0
+AIRJW.US,D,20230327,000000,0.13,0.13,0.1201,0.1201,7980,0
+AIRJW.US,D,20230329,000000,0.1201,0.1201,0.1201,0.1201,25297,0
+AIRJW.US,D,20230331,000000,0.1201,0.1201,0.12,0.1201,62384,0
+AIRJW.US,D,20230403,000000,0.13,0.13,0.128449,0.13,10250,0
+AIRJW.US,D,20230404,000000,0.1201,0.1201,0.12,0.1201,77800,0
+AIRJW.US,D,20230406,000000,0.1201,0.1201,0.1201,0.1201,25000,0
+AIRJW.US,D,20230410,000000,0.1201,0.1201,0.12,0.12,175000,0
+AIRJW.US,D,20230412,000000,0.124861,0.1252,0.07,0.1099,7643,0
+AIRJW.US,D,20230413,000000,0.1299,0.1299,0.081,0.092,8126,0
+AIRJW.US,D,20230414,000000,0.05,0.075203,0.0351,0.074831,501660,0
+AIRJW.US,D,20230417,000000,0.074,0.074,0.05,0.05,1500,0
+AIRJW.US,D,20230418,000000,0.0552,0.0674,0.0552,0.0602,1100,0
+AIRJW.US,D,20230419,000000,0.0889,0.0977,0.0785,0.0786,1260,0
+AIRJW.US,D,20230420,000000,0.0835,0.0835,0.0763,0.0763,813,0
+AIRJW.US,D,20230421,000000,0.07,0.07,0.07,0.07,307,0
+AIRJW.US,D,20230425,000000,0.075,0.075049,0.0497,0.0497,34160,0
+AIRJW.US,D,20230426,000000,0.0535,0.08409,0.0535,0.082075,14319,0
+AIRJW.US,D,20230428,000000,0.0815,0.122249,0.0815,0.122249,2300,0
+AIRJW.US,D,20230502,000000,0.115,0.12,0.1102,0.12,2703,0
+AIRJW.US,D,20230503,000000,0.1016,0.1099,0.1016,0.1099,664,0
+AIRJW.US,D,20230509,000000,0.0991,0.0991,0.0552,0.08,31083,0
+AIRJW.US,D,20230510,000000,0.1186,0.1186,0.0833,0.0889,3707,0
+AIRJW.US,D,20230512,000000,0.1,0.1,0.1,0.1,100,0
+AIRJW.US,D,20230515,000000,0.0509,0.0711,0.0509,0.0711,4701,0
+AIRJW.US,D,20230516,000000,0.1129,0.1129,0.07,0.07,7204,0
+AIRJW.US,D,20230517,000000,0.0802,0.105,0.0802,0.0802,1340,0
+AIRJW.US,D,20230522,000000,0.0747,0.0747,0.0747,0.0747,250,0
+AIRJW.US,D,20230523,000000,0.0799,0.08,0.0503,0.0571,11851,0
+AIRJW.US,D,20230524,000000,0.075504,0.08,0.0655,0.0655,5000,0
+AIRJW.US,D,20230525,000000,0.051,0.051,0.051,0.051,163,0
+AIRJW.US,D,20230526,000000,0.05,0.0592,0.0451,0.051,22002,0
+AIRJW.US,D,20230530,000000,0.0521,0.066,0.0521,0.066,650,0
+AIRJW.US,D,20230601,000000,0.06,0.06,0.06,0.06,1976,0
+AIRJW.US,D,20230605,000000,0.08,0.1001,0.08,0.1,21325,0
+AIRJW.US,D,20230606,000000,0.0811,0.082224,0.079,0.08,16265,0
+AIRJW.US,D,20230608,000000,0.08,0.0808,0.0642,0.0725,4180,0
+AIRJW.US,D,20230612,000000,0.110838,0.110838,0.0643,0.06455,35037,0
+AIRJW.US,D,20230613,000000,0.0642,0.0642,0.05,0.0503,8600,0
+AIRJW.US,D,20230614,000000,0.0512,0.0512,0.0512,0.0512,1104,0
+AIRJW.US,D,20230615,000000,0.0522,0.36,0.0522,0.0615,9742,0
+AIRJW.US,D,20230616,000000,0.2044,0.2044,0.035,0.035,501552,0
+AIRJW.US,D,20230620,000000,0.05,0.05,0.0425,0.0425,5597,0
+AIRJW.US,D,20230621,000000,0.0401,0.0479,0.04,0.0409,2900,0
+AIRJW.US,D,20230622,000000,0.0443,0.0525,0.041,0.041,6398,0
+AIRJW.US,D,20230623,000000,0.0667,0.0667,0.04,0.0401,8564,0
+AIRJW.US,D,20230626,000000,0.0448,0.05,0.0414,0.0414,14320,0
+AIRJW.US,D,20230627,000000,0.0475,0.0475,0.0166,0.0166,100800,0
+AIRJW.US,D,20230628,000000,0.05,0.0724,0.035,0.0692,77067,0
+AIRJW.US,D,20230629,000000,0.0724,0.0749,0.06,0.06,50145,0
+AIRJW.US,D,20230630,000000,0.0654,0.07,0.0654,0.0698,21887,0
+AIRJW.US,D,20230703,000000,0.075,0.08,0.0699,0.07,39282,0
+AIRJW.US,D,20230705,000000,0.0802,0.3078,0.0802,0.15,44390,0
+AIRJW.US,D,20230706,000000,0.1622,0.1663,0.1288,0.1288,60828,0
+AIRJW.US,D,20230707,000000,0.19,0.1915,0.1126,0.115,28868,0
+AIRJW.US,D,20230710,000000,0.1317,0.15,0.11,0.11,3254,0
+AIRJW.US,D,20230711,000000,0.0972,0.2458,0.0809,0.117,38655,0
+AIRJW.US,D,20230712,000000,0.1111,0.1706,0.1065,0.1065,8408,0
+AIRJW.US,D,20230713,000000,0.1777,0.1777,0.104,0.104,1506,0
+AIRJW.US,D,20230714,000000,0.1,0.12,0.0965,0.11,2605,0
+AIRJW.US,D,20230719,000000,0.1008,0.1008,0.1008,0.1008,101,0
+AIRJW.US,D,20230720,000000,0.1155,0.12,0.088,0.1,60551,0
+AIRJW.US,D,20230724,000000,0.0996,0.116136,0.0855,0.1001,72243,0
+AIRJW.US,D,20230725,000000,0.1137,0.15,0.0925,0.11,7523,0
+AIRJW.US,D,20230726,000000,0.11,0.11,0.0908,0.098,22342,0
+AIRJW.US,D,20230727,000000,0.09,0.1,0.0744,0.0744,2725,0
+AIRJW.US,D,20230728,000000,0.0909,0.095,0.0745,0.0782,1596,0
+AIRJW.US,D,20230731,000000,0.0701,0.0701,0.0701,0.0701,300,0
+AIRJW.US,D,20230801,000000,0.0856,0.0969,0.0701,0.09,57082,0
+AIRJW.US,D,20230802,000000,0.092,0.092,0.0752,0.0752,18748,0
+AIRJW.US,D,20230804,000000,0.076,0.076,0.0701,0.0751,1746,0
+AIRJW.US,D,20230811,000000,0.085,0.0851,0.0721,0.0721,25600,0
+AIRJW.US,D,20230815,000000,0.085,0.085,0.072,0.072,6022,0
+AIRJW.US,D,20230817,000000,0.072,0.0735,0.06,0.06,9685,0
+AIRJW.US,D,20230821,000000,0.0784,0.0973,0.062,0.062,6165,0
+AIRJW.US,D,20230822,000000,0.062,0.062,0.053,0.053,7148,0
+AIRJW.US,D,20230823,000000,0.0545,0.0545,0.05,0.05,13964,0
+AIRJW.US,D,20230824,000000,0.05,0.05,0.05,0.05,7547,0
+AIRJW.US,D,20230825,000000,0.05,0.05,0.05,0.05,11703,0
+AIRJW.US,D,20230829,000000,0.05,0.05,0.05,0.05,25000,0
+AIRJW.US,D,20230830,000000,0.051,0.0527,0.051,0.0527,19257,0
+AIRJW.US,D,20230901,000000,0.0542,0.0542,0.0542,0.0542,100,0
+AIRJW.US,D,20230905,000000,0.05,0.0621,0.05,0.0598,500,0
+AIRJW.US,D,20230908,000000,0.0573,0.0805,0.0573,0.0805,800,0
+AIRJW.US,D,20230912,000000,0.070401,0.070401,0.070401,0.070401,400,0
+AIRJW.US,D,20230913,000000,0.0614,0.062,0.06,0.06,44800,0
+AIRJW.US,D,20230914,000000,0.06,0.07,0.06,0.07,11819,0
+AIRJW.US,D,20230918,000000,0.09,0.09,0.06,0.06,18020,0
+AIRJW.US,D,20230919,000000,0.07,0.070101,0.07,0.07,21400,0
+AIRJW.US,D,20230920,000000,0.07,0.0702,0.0699,0.07,56600,0
+AIRJW.US,D,20230921,000000,0.07,0.079,0.065,0.0789,79099,0
+AIRJW.US,D,20230922,000000,0.0904,0.1054,0.0864,0.091,112987,0
+AIRJW.US,D,20230925,000000,0.0848,0.0848,0.0848,0.0848,100,0
+AIRJW.US,D,20230926,000000,0.0971,0.11,0.09,0.1,196766,0
+AIRJW.US,D,20230927,000000,0.1063,0.11,0.0999,0.1,8600,0
+AIRJW.US,D,20230928,000000,0.09,0.13,0.09,0.1,128211,0
+AIRJW.US,D,20230929,000000,0.090101,0.1,0.09,0.1,35886,0
+AIRJW.US,D,20231002,000000,0.0999,0.1,0.0999,0.1,20000,0
+AIRJW.US,D,20231003,000000,0.1,0.11,0.0902,0.0983,33010,0
+AIRJW.US,D,20231004,000000,0.09,0.1283,0.09,0.09,178182,0
+AIRJW.US,D,20231005,000000,0.103,0.103,0.09,0.09,31191,0
+AIRJW.US,D,20231006,000000,0.101,0.1399,0.101,0.1399,31274,0
+AIRJW.US,D,20231009,000000,0.14,0.16,0.14,0.15,1430,0
+AIRJW.US,D,20231010,000000,0.16,0.2728,0.1456,0.17,2971,0
+AIRJW.US,D,20231011,000000,0.15,0.15,0.15,0.15,220,0
+AIRJW.US,D,20231016,000000,0.1555,0.1555,0.1279,0.1279,500,0
+AIRJW.US,D,20231025,000000,0.11,0.11,0.11,0.11,200,0
+AIRJW.US,D,20231027,000000,0.09,0.09,0.09,0.09,200,0
+AIRJW.US,D,20231030,000000,0.08,0.109,0.08,0.109,146452,0
+AIRJW.US,D,20231031,000000,0.09,0.0907,0.0898,0.0898,1602,0
+AIRJW.US,D,20231101,000000,0.0825,0.0899,0.08,0.08,3325,0
+AIRJW.US,D,20231102,000000,0.0799,0.08,0.0757,0.0757,3360,0
+AIRJW.US,D,20231115,000000,0.07,0.07,0.05,0.0599,115557,0
+AIRJW.US,D,20231117,000000,0.0598,0.0598,0.0598,0.0598,500,0
+AIRJW.US,D,20231121,000000,0.0599,0.0599,0.0599,0.0599,100,0
+AIRJW.US,D,20231122,000000,0.04,0.06,0.0149,0.04,123506,0
+AIRJW.US,D,20231124,000000,0.0251,0.0395,0.025,0.0279,32921,0
+AIRJW.US,D,20231127,000000,0.026,0.0373,0.026,0.0289,58044,0
+AIRJW.US,D,20231128,000000,0.0289,0.0355,0.0289,0.03,22656,0
+AIRJW.US,D,20231129,000000,0.03,0.03,0.03,0.03,5400,0
+AIRJW.US,D,20231206,000000,0.03045,0.03045,0.03045,0.03045,2610,0
+AIRJW.US,D,20231214,000000,0.0282,0.03,0.021,0.03,3800,0
+AIRJW.US,D,20231218,000000,0.03,0.03,0.0287,0.0287,200,0
+AIRJW.US,D,20231220,000000,0.037,0.037,0.025,0.0298,2384,0
+AIRJW.US,D,20231226,000000,0.0322,0.0325,0.029185,0.03,21784,0
+AIRJW.US,D,20231228,000000,0.03,0.03,0.03,0.03,250,0
+AIRJW.US,D,20240102,000000,0.03,0.0324,0.0275,0.0299,121226,0
+AIRJW.US,D,20240103,000000,0.03,0.0307,0.03,0.0307,26638,0
+AIRJW.US,D,20240104,000000,0.03,0.03,0.0275,0.03,50729,0
+AIRJW.US,D,20240105,000000,0.037,0.0384,0.03,0.03355,16698,0
+AIRJW.US,D,20240108,000000,0.0374,0.04,0.031,0.032,67266,0
+AIRJW.US,D,20240109,000000,0.04,0.05,0.035,0.05,280908,0
+AIRJW.US,D,20240110,000000,0.05,0.075,0.05,0.07,439939,0
+AIRJW.US,D,20240111,000000,0.0749,0.08,0.07,0.0701,16440,0
+AIRJW.US,D,20240116,000000,0.08,0.1222,0.05,0.07,114611,0
+AIRJW.US,D,20240117,000000,0.083341,0.1322,0.071,0.11,178122,0
+AIRJW.US,D,20240118,000000,0.1,0.125,0.092099,0.11,139680,0
+AIRJW.US,D,20240119,000000,0.108,0.1179,0.0822,0.101,36016,0
+AIRJW.US,D,20240122,000000,0.098,0.098,0.093646,0.098,4750,0
+AIRJW.US,D,20240123,000000,0.088317,0.0969,0.074741,0.0762,10000,0
+AIRJW.US,D,20240125,000000,0.08,0.09,0.08,0.09,2430,0
+AIRJW.US,D,20240130,000000,0.09,0.1005,0.088,0.1005,5500,0
+AIRJW.US,D,20240131,000000,0.0812,0.0812,0.0799,0.08,6160,0
+AIRJW.US,D,20240202,000000,0.089,0.1,0.089,0.1,29491,0
+AIRJW.US,D,20240205,000000,0.116,0.122,0.09,0.0999,115854,0
+AIRJW.US,D,20240207,000000,0.1,0.11,0.095,0.0979,389600,0
+AIRJW.US,D,20240208,000000,0.0988,0.1214,0.0975,0.105,20965,0
+AIRJW.US,D,20240209,000000,0.0989,0.1353,0.0989,0.11,6271,0
+AIRJW.US,D,20240212,000000,0.12,0.12,0.1001,0.1104,34286,0
+AIRJW.US,D,20240213,000000,0.1089,0.1198,0.1078,0.1198,17722,0
+AIRJW.US,D,20240214,000000,0.1275,0.1325,0.1275,0.1325,1329,0
+AIRJW.US,D,20240215,000000,0.1243,0.13,0.1243,0.13,1314,0
+AIRJW.US,D,20240216,000000,0.13,0.1324,0.1218,0.1218,1974,0
+AIRJW.US,D,20240220,000000,0.13,0.225,0.13,0.22,483818,0
+AIRJW.US,D,20240221,000000,0.23,0.24,0.21,0.22,80356,0
+AIRJW.US,D,20240222,000000,0.2089,0.2442,0.199899,0.1999,55814,0
+AIRJW.US,D,20240223,000000,0.1975,0.2201,0.1903,0.22,197127,0
+AIRJW.US,D,20240226,000000,0.23,0.2442,0.1804,0.23,287555,0
+AIRJW.US,D,20240227,000000,0.2441,0.2441,0.2009,0.24,72746,0
+AIRJW.US,D,20240228,000000,0.235,0.2401,0.1817,0.23,561529,0
+AIRJW.US,D,20240229,000000,0.22,0.2679,0.2162,0.25,520723,0
+AIRJW.US,D,20240301,000000,0.25,0.3,0.2499,0.27,29285,0
+AIRJW.US,D,20240304,000000,0.27,0.54,0.27,0.5,494652,0
+AIRJW.US,D,20240305,000000,0.42,0.48,0.42,0.48,323708,0
+AIRJW.US,D,20240306,000000,0.41,0.53,0.41,0.53,480307,0
+AIRJW.US,D,20240307,000000,0.57,0.6,0.5499,0.57,134630,0
+AIRJW.US,D,20240308,000000,0.51,0.6,0.51,0.6,24048,0
+AIRJW.US,D,20240311,000000,0.7194,0.75,0.5362,0.6,653514,0
+AIRJW.US,D,20240312,000000,0.69,0.69,0.598453,0.6,79859,0
+AIRJW.US,D,20240313,000000,0.5379,0.62,0.5379,0.5899,119159,0
+AIRJW.US,D,20240314,000000,0.5401,0.6601,0.54,0.6,501910,0
+AIRJW.US,D,20240315,000000,0.7,0.71,0.46,0.5,759297,0
+AIRJW.US,D,20240318,000000,0.51,0.99,0.4,0.5,270333,0
+AIRJW.US,D,20240319,000000,0.6,0.6,0.451,0.58,313604,0
+AIRJW.US,D,20240320,000000,0.55,0.68,0.55,0.66,1003777,0
+AIRJW.US,D,20240321,000000,0.61,0.72,0.6,0.65,127546,0
+AIRJW.US,D,20240322,000000,0.65,0.718,0.6,0.65,124352,0
+AIRJW.US,D,20240325,000000,0.630001,0.630001,0.58,0.58,23193,0
+AIRJW.US,D,20240326,000000,0.6,0.6,0.4619,0.5125,732114,0
+AIRJW.US,D,20240327,000000,0.55,0.57,0.54,0.55,19353,0
+AIRJW.US,D,20240401,000000,0.524,0.57,0.524,0.55,10003,0
+AIRJW.US,D,20240402,000000,0.5525,0.5525,0.55,0.55,12982,0
+AIRJW.US,D,20240403,000000,0.5315,0.537001,0.4725,0.5,11660,0
+AIRJW.US,D,20240404,000000,0.619,0.619,0.5,0.55,68664,0
+AIRJW.US,D,20240405,000000,0.56,0.6,0.55,0.55,192506,0
+AIRJW.US,D,20240408,000000,0.55,0.57,0.55,0.57,326005,0
+AIRJW.US,D,20240409,000000,0.55,0.5703,0.55,0.5536,8423,0
+AIRJW.US,D,20240410,000000,0.55,0.62,0.55,0.61,215376,0
+AIRJW.US,D,20240411,000000,0.64,0.64,0.6,0.600001,21284,0
+AIRJW.US,D,20240412,000000,0.6,0.6,0.6,0.6,70004,0
+AIRJW.US,D,20240415,000000,0.6,0.64,0.6,0.6015,33672,0
+AIRJW.US,D,20240416,000000,0.6899,0.6899,0.6,0.63,2431,0
+AIRJW.US,D,20240417,000000,0.63,0.63,0.63,0.63,1012,0
+AIRJW.US,D,20240418,000000,0.66,0.67,0.66,0.67,1000,0
+AIRJW.US,D,20240422,000000,0.67,0.67,0.625,0.625,39779,0
+AIRJW.US,D,20240423,000000,0.625,0.64,0.625,0.6379,6300,0
+AIRJW.US,D,20240424,000000,0.5459,0.62,0.5459,0.62,1110,0
+AIRJW.US,D,20240425,000000,0.65,0.67,0.65,0.659113,3484,0
+AIRJW.US,D,20240426,000000,0.55,0.55,0.55,0.55,298,0
+AIRJW.US,D,20240429,000000,0.697,0.697,0.61,0.62,15256,0
+AIRJW.US,D,20240430,000000,0.68,0.72,0.57,0.63,371205,0
+AIRJW.US,D,20240501,000000,0.6011,0.63,0.6011,0.61,4332,0
+AIRJW.US,D,20240502,000000,0.6,0.63,0.58,0.63,6613,0
+AIRJW.US,D,20240506,000000,0.6,0.63,0.55,0.63,143501,0
+AIRJW.US,D,20240507,000000,0.63,0.63,0.63,0.63,400,0
+AIRJW.US,D,20240508,000000,0.6299,0.65,0.6299,0.65,166979,0
+AIRJW.US,D,20240509,000000,0.66,0.72,0.63,0.6986,219718,0
+AIRJW.US,D,20240510,000000,0.705001,0.8,0.705001,0.75,58016,0
+AIRJW.US,D,20240513,000000,0.8095,0.8095,0.75,0.8,6265,0
+AIRJW.US,D,20240514,000000,0.7,0.84,0.7,0.8,29903,0
+AIRJW.US,D,20240515,000000,0.8,0.8,0.769899,0.769899,7573,0
+AIRJW.US,D,20240516,000000,0.75,0.75,0.69,0.69,10536,0
+AIRJW.US,D,20240517,000000,0.75,0.9999,0.737,0.984,32999,0
+AIRJW.US,D,20240520,000000,0.9999,0.9999,0.9067,0.9067,77674,0
+AIRJW.US,D,20240521,000000,0.95,1.01,0.88,0.9,58812,0
+AIRJW.US,D,20240522,000000,0.92,1.005,0.7635,0.8798,71115,0
+AIRJW.US,D,20240523,000000,0.89,1,0.89,0.95,47936,0
+AIRJW.US,D,20240524,000000,0.99,1.09,0.9175,1.05,92750,0
+AIRJW.US,D,20240528,000000,1.1,1.9132,1.07,1.81,630399,0
+AIRJW.US,D,20240529,000000,1.8,1.81,1.44,1.4815,258158,0
+AIRJW.US,D,20240530,000000,1.48,1.48,1.25,1.3,463505,0
+AIRJW.US,D,20240531,000000,1.25,1.25,1.08,1.15,144325,0
+AIRJW.US,D,20240603,000000,1.1,1.1,0.935,1.03,123479,0
+AIRJW.US,D,20240604,000000,1,1.4,1,1.15,484472,0
+AIRJW.US,D,20240605,000000,1.1845,1.26,1.1,1.26,42794,0
+AIRJW.US,D,20240606,000000,1.3,1.31,1.07,1.3,391373,0
+AIRJW.US,D,20240607,000000,0.99,1.59,0.99,1.45,145887,0
+AIRJW.US,D,20240610,000000,1.36,1.48,1.36,1.48,136458,0
+AIRJW.US,D,20240611,000000,1.23,1.36,1.23,1.36,19220,0
+AIRJW.US,D,20240612,000000,1.43,1.6399,1.43,1.5,37975,0
+AIRJW.US,D,20240613,000000,1.64,1.65,1.6,1.6,34005,0
+AIRJW.US,D,20240614,000000,1.56,1.6,1.56,1.6,9511,0
+AIRJW.US,D,20240617,000000,1.55,1.661,1.54,1.661,13583,0
+AIRJW.US,D,20240618,000000,1.565,1.63,1.51,1.63,5928,0
+AIRJW.US,D,20240620,000000,1.525,1.55,1.48,1.4802,12069,0
+AIRJW.US,D,20240621,000000,1.43,1.44,1.32,1.44,12653,0
+AIRJW.US,D,20240624,000000,1.54,1.54,1.48,1.49,27742,0
+AIRJW.US,D,20240625,000000,1.49,1.5,1.4293,1.4429,24774,0
+AIRJW.US,D,20240626,000000,1.54,1.54,1.48,1.48,1687,0
+AIRJW.US,D,20240627,000000,1.47,1.59,1.45,1.59,45700,0
+AIRJW.US,D,20240628,000000,1.5,1.5,1.44,1.44,23616,0
+AIRJW.US,D,20240701,000000,1.42,1.4501,1.4,1.42,18835,0
+AIRJW.US,D,20240702,000000,1.35,1.4,1.33,1.4,8137,0
+AIRJW.US,D,20240703,000000,1.3834,1.3834,1.3,1.32,11950,0
+AIRJW.US,D,20240705,000000,1.27,1.35,1.27,1.3402,3876,0
+AIRJW.US,D,20240708,000000,1.3291,1.39,1.31,1.33,21011,0
+AIRJW.US,D,20240709,000000,1.35,1.3902,1.35,1.38,8608,0
+AIRJW.US,D,20240710,000000,1.4,1.4,1.3954,1.4,5838,0
+AIRJW.US,D,20240711,000000,1.4,1.4,1.3874,1.3874,2511,0
+AIRJW.US,D,20240712,000000,1.3882,1.3999,1.2701,1.3512,11345,0
+AIRJW.US,D,20240715,000000,1.35,1.4,1.34,1.4,5079,0
+AIRJW.US,D,20240716,000000,1.4,1.4301,1.39,1.4,32591,0
+AIRJW.US,D,20240717,000000,1.3998,1.4,1.335,1.4,12769,0
+AIRJW.US,D,20240719,000000,1.35,1.3711,1.35,1.3711,1135,0
+AIRJW.US,D,20240722,000000,1.35,1.385,1.2,1.26,19587,0
+AIRJW.US,D,20240723,000000,1.14,1.33,1.14,1.33,3465,0
+AIRJW.US,D,20240724,000000,1.255,1.255,1.2,1.235,12756,0
+AIRJW.US,D,20240725,000000,1.2397,1.2397,1.2397,1.2397,300,0
+AIRJW.US,D,20240726,000000,1.18,1.23,1.12,1.14,24652,0
+AIRJW.US,D,20240729,000000,1.2,1.2,1.13,1.13,19337,0
+AIRJW.US,D,20240730,000000,1.19,1.2,1.005,1.005,231474,0
+AIRJW.US,D,20240731,000000,1.0101,1.1,1,1,524526,0
+AIRJW.US,D,20240801,000000,1.01,1.03,0.89,0.98,9142,0
+AIRJW.US,D,20240802,000000,0.98,1.1,0.912,1,24545,0
+AIRJW.US,D,20240805,000000,0.9377,1.12,0.92,0.95,3422,0
+AIRJW.US,D,20240806,000000,1.04,1.04,1.04,1.04,278,0
+AIRJW.US,D,20240808,000000,1.03,1.03,0.98,0.98,405,0
+AIRJW.US,D,20240809,000000,1,1,0.94,1,845,0
+AIRJW.US,D,20240812,000000,1,1,0.99,1,1533,0
+AIRJW.US,D,20240813,000000,0.9801,1,0.9389,1,5224,0
+AIRJW.US,D,20240814,000000,1.01,1.01,0.87,0.87,14290,0
+AIRJW.US,D,20240815,000000,0.89,0.89,0.88,0.88,2795,0
+AIRJW.US,D,20240816,000000,0.9,1.14,0.824999,0.85,35308,0
+AIRJW.US,D,20240819,000000,1,1,0.63,0.63,80235,0
+AIRJW.US,D,20240820,000000,0.63,0.63,0.4925,0.56,81412,0
+AIRJW.US,D,20240821,000000,0.6879,0.6879,0.4672,0.49,63693,0
+AIRJW.US,D,20240822,000000,0.58,0.58,0.42,0.5,113671,0
+AIRJW.US,D,20240823,000000,0.50001,0.5375,0.45,0.5,40652,0
+AIRJW.US,D,20240826,000000,0.5045,0.58,0.45,0.5023,923589,0
+AIRJW.US,D,20240827,000000,0.481,0.505,0.45,0.48,37332,0
+AIRJW.US,D,20240828,000000,0.46,0.48,0.459999,0.48,34408,0
+AIRJW.US,D,20240829,000000,0.495,0.495,0.495,0.495,459,0
+AIRJW.US,D,20240830,000000,0.4949,0.5,0.4702,0.5,110809,0
+AIRJW.US,D,20240903,000000,0.48,0.6,0.48,0.6,3043,0
+AIRJW.US,D,20240904,000000,0.647,0.65,0.6469,0.6469,2424,0
+AIRJW.US,D,20240905,000000,0.64,0.64,0.64,0.64,217,0
+AIRJW.US,D,20240906,000000,0.6035,0.6525,0.6035,0.6475,1843,0
+AIRJW.US,D,20240909,000000,0.6,0.6,0.5975,0.5975,345,0
+AIRJW.US,D,20240910,000000,0.63,0.6725,0.5798,0.6725,3615,0
+AIRJW.US,D,20240911,000000,0.6,0.6053,0.6,0.6,3094,0
+AIRJW.US,D,20240912,000000,0.5512,0.59,0.5512,0.57,30908,0
+AIRJW.US,D,20240913,000000,0.5525,0.6,0.489633,0.49,135082,0
+AIRJW.US,D,20240916,000000,0.5,0.55,0.489799,0.4999,97009,0
+AIRJW.US,D,20240917,000000,0.5366,0.5525,0.5,0.51,97107,0
+AIRJW.US,D,20240918,000000,0.5,0.52,0.49,0.49,95528,0
+AIRJW.US,D,20240919,000000,0.5,0.5,0.3984,0.4843,45145,0
+AIRJW.US,D,20240923,000000,0.44,0.48,0.44,0.48,500,0
+AIRJW.US,D,20240924,000000,0.45,0.4788,0.4482,0.4482,1930,0
+AIRJW.US,D,20240925,000000,0.38,0.46,0.38,0.43,1039065,0
+AIRJW.US,D,20240926,000000,0.437,0.437,0.3915,0.42,14759,0
+AIRJW.US,D,20240927,000000,0.4386,0.4386,0.42,0.42,1145,0
+AIRJW.US,D,20240930,000000,0.42,0.42,0.4,0.42,7497,0
+AIRJW.US,D,20241001,000000,0.38,0.4875,0.38,0.4875,710,0
+AIRJW.US,D,20241008,000000,0.51,0.51,0.51,0.51,209,0
+AIRJW.US,D,20241011,000000,0.4975,0.4975,0.483859,0.483859,3209,0
+AIRJW.US,D,20241015,000000,0.5078,0.5078,0.441,0.45,3960,0
+AIRJW.US,D,20241016,000000,0.44,0.495,0.44,0.495,5189,0
+AIRJW.US,D,20241017,000000,0.4315,0.5075,0.384,0.49,4414,0
+AIRJW.US,D,20241018,000000,0.5,0.5,0.5,0.5,489,0
+AIRJW.US,D,20241021,000000,0.45,0.5175,0.45,0.5175,443,0
+AIRJW.US,D,20241022,000000,0.45,0.52,0.385,0.52,10318,0
+AIRJW.US,D,20241023,000000,0.499899,0.51,0.441899,0.51,8660,0
+AIRJW.US,D,20241024,000000,0.48,0.5175,0.48,0.51,2996,0
+AIRJW.US,D,20241025,000000,0.52,0.52,0.52,0.52,1889,0
+AIRJW.US,D,20241029,000000,0.55,0.55,0.55,0.55,974,0
+AIRJW.US,D,20241030,000000,0.55,0.55,0.5,0.5,459,0
+AIRJW.US,D,20241031,000000,0.5,0.5,0.5,0.5,3351,0
+AIRJW.US,D,20241101,000000,0.5,0.5,0.5,0.5,1095,0
+AIRJW.US,D,20241112,000000,0.5438,0.5438,0.5438,0.5438,518,0
+AIRJW.US,D,20241113,000000,0.55,0.57,0.55,0.57,2674,0
+AIRJW.US,D,20241114,000000,0.5785,0.61,0.5785,0.61,7210,0
+AIRJW.US,D,20241115,000000,0.555,0.61,0.555,0.61,8253,0
+AIRJW.US,D,20241118,000000,0.6,0.6,0.55,0.58,3946,0
+AIRJW.US,D,20241119,000000,0.625,0.65,0.625,0.65,5200,0
+AIRJW.US,D,20241120,000000,0.65,0.65,0.65,0.65,102,0
+AIRJW.US,D,20241121,000000,0.67,0.68,0.67,0.68,5446,0
+AIRJW.US,D,20241122,000000,0.67,0.7,0.67,0.7,8589,0
+AIRJW.US,D,20241125,000000,0.739,0.9001,0.719999,0.8283,4188,0
+AIRJW.US,D,20241126,000000,0.8,0.9375,0.8,0.8275,7443,0
+AIRJW.US,D,20241127,000000,0.8,0.95,0.8,0.84,25294,0
+AIRJW.US,D,20241129,000000,0.99,0.99,0.8,0.8,31651,0
+AIRJW.US,D,20241202,000000,0.8205,0.8205,0.8205,0.8205,294,0
+AIRJW.US,D,20241203,000000,0.9085,0.91,0.8,0.85,3483,0
+AIRJW.US,D,20241204,000000,0.92,0.92,0.82,0.82,6484,0
+AIRJW.US,D,20241205,000000,0.9,0.9,0.8215,0.8325,21414,0
+AIRJW.US,D,20241206,000000,0.8446,0.85,0.8325,0.8462,18438,0
+AIRJW.US,D,20241209,000000,0.85,0.898,0.839999,0.8525,86492,0
+AIRJW.US,D,20241210,000000,0.8635,0.92,0.85,0.85,63485,0
+AIRJW.US,D,20241211,000000,0.8672,0.919,0.8425,0.8425,70199,0
+AIRJW.US,D,20241212,000000,0.9,0.92,0.83,0.9182,11719,0
+AIRJW.US,D,20241213,000000,0.8892,1.29,0.8892,1.24,72147,0
+AIRJW.US,D,20241216,000000,1.2,1.77,1.2,1.59,173195,0
+AIRJW.US,D,20241217,000000,1.61,1.77,1.45,1.55,372276,0
+AIRJW.US,D,20241218,000000,1.64,2.17,1.49,1.5,108816,0
+AIRJW.US,D,20241219,000000,1.5,1.5,1.31,1.49,66133,0
+AIRJW.US,D,20241220,000000,1.47,1.5,1.395,1.5,68660,0
+AIRJW.US,D,20241223,000000,1.48,1.5,1.45,1.49,4433,0
+AIRJW.US,D,20241224,000000,1.45,1.4595,1.45,1.4595,306,0
+AIRJW.US,D,20241226,000000,1.35,1.42,1.11,1.335,6879,0
+AIRJW.US,D,20241227,000000,1.15,1.47,1.01,1.39,33772,0
+AIRJW.US,D,20241230,000000,1.5,1.5,1.1,1.19,51504,0
+AIRJW.US,D,20241231,000000,1.29,1.39,1.07,1.1,23058,0
+AIRJW.US,D,20250102,000000,1.05,1.23,1.03,1.14,41030,0
+AIRJW.US,D,20250103,000000,1.18,1.23,1.15,1.18,27800,0
+AIRJW.US,D,20250106,000000,1.4,1.5,1.25,1.4699,8812,0
+AIRJW.US,D,20250107,000000,1.18,1.5,1.17,1.29,36825,0
+AIRJW.US,D,20250108,000000,1.14,1.32,1.13,1.17,31901,0
+AIRJW.US,D,20250110,000000,1.2,1.36,1.05,1.2,6412,0
+AIRJW.US,D,20250113,000000,1.02,1.25,0.9001,1.25,55145,0
+AIRJW.US,D,20250114,000000,1.24,1.27,1.04,1.27,11713,0
+AIRJW.US,D,20250115,000000,1.26,1.27,1.06,1.15,4341,0
+AIRJW.US,D,20250116,000000,1.23,1.25,1.15,1.25,1526,0
+AIRJW.US,D,20250117,000000,1.35,1.35,1.19,1.19,2796,0
+AIRJW.US,D,20250121,000000,1.12,1.22,0.98,1.14,29333,0
+AIRJW.US,D,20250122,000000,1.07,1.35,1.07,1.3,28966,0
+AIRJW.US,D,20250123,000000,1.2,1.31,1.19,1.23,16640,0
+AIRJW.US,D,20250124,000000,1.2,1.2001,1.03,1.18,2535,0
+AIRJW.US,D,20250127,000000,1.1,1.12,0.98,1.0051,29375,0
+AIRJW.US,D,20250128,000000,0.95,1.18,0.8,0.9756,35626,0
+AIRJW.US,D,20250129,000000,0.99,1.1,0.99,1.1,4596,0
+AIRJW.US,D,20250130,000000,1.07,1.21,1.0229,1.2099,17845,0
+AIRJW.US,D,20250131,000000,1.06,1.24,1.05,1.18,1493,0
+AIRJW.US,D,20250203,000000,1.13,1.2,1.06,1.15,8852,0
+AIRJW.US,D,20250204,000000,1.22,1.24,1.16,1.2,2766,0
+AIRJW.US,D,20250205,000000,1.2,1.38,1.2,1.313,4839,0
+AIRJW.US,D,20250206,000000,1.3885,1.44,1.2994,1.34,68657,0
+AIRJW.US,D,20250207,000000,1.55,1.56,1.27,1.4,24710,0
+AIRJW.US,D,20250210,000000,1.46,1.51,1.35,1.36,13622,0
+AIRJW.US,D,20250211,000000,1.48,1.48,1.26,1.3489,25716,0
+AIRJW.US,D,20250212,000000,1.3,1.31,1.29,1.29,330,0
+AIRJW.US,D,20250213,000000,1.35,1.75,1.29,1.3201,60915,0
+AIRJW.US,D,20250214,000000,1.31,1.37,1.09,1.25,58890,0
+AIRJW.US,D,20250218,000000,1.35,1.371,1.11,1.125,19120,0
+AIRJW.US,D,20250219,000000,1.1,1.37,1.08,1.21,8015,0
+AIRJW.US,D,20250220,000000,1.2,1.2,1.2,1.2,316,0
+AIRJW.US,D,20250221,000000,1.2406,1.32,1.1,1.32,4618,0
+AIRJW.US,D,20250224,000000,1.1,1.3,1.07,1.11,248324,0
+AIRJW.US,D,20250225,000000,1.17,1.21,0.93,0.99,24358,0
+AIRJW.US,D,20250226,000000,0.99,1.24,0.9,0.982,33595,0
+AIRJW.US,D,20250227,000000,1.09,1.09,0.972,1.05,885,0
+AIRJW.US,D,20250228,000000,1.1,1.3,1.07,1.11,21550,0
+AIRJW.US,D,20250303,000000,1.05,1.075,1.05,1.065,2445,0
+AIRJW.US,D,20250304,000000,0.955,1.1,0.955,1.1,9720,0
+AIRJW.US,D,20250305,000000,1.09,1.09,1.05,1.07,2704,0
+AIRJW.US,D,20250306,000000,1.06,1.12,0.9261,1.04,58369,0
+AIRJW.US,D,20250307,000000,0.99,1.07,0.98,1.03,26273,0
+AIRJW.US,D,20250310,000000,1.03,1.03,0.82,1,70863,0
+AIRJW.US,D,20250311,000000,0.9201,1,0.9143,0.92,9328,0
+AIRJW.US,D,20250312,000000,0.9664,0.9664,0.921,0.921,771,0
+AIRJW.US,D,20250313,000000,0.94,1.08,0.94,1.046,17645,0
+AIRJW.US,D,20250314,000000,1.01,1.1206,1.01,1.06,16180,0
+AIRJW.US,D,20250317,000000,1.03,1.1,1.03,1.06,3261,0
+AIRJW.US,D,20250319,000000,1.05,1.16,0.94,1.08,14184,0
+AIRJW.US,D,20250321,000000,0.95,1.16,0.95,1.09,20820,0
+AIRJW.US,D,20250324,000000,1.01,1.09,0.86,1.09,39963,0
+AIRJW.US,D,20250325,000000,0.92,1.07,0.8,1.07,18197,0
+AIRJW.US,D,20250326,000000,0.8,1.05,0.713,0.78,39012,0
+AIRJW.US,D,20250327,000000,0.733,0.733,0.6001,0.72,11763,0
+AIRJW.US,D,20250331,000000,0.65,0.69,0.5,0.565,336658,0
+AIRJW.US,D,20250401,000000,0.5924,0.63,0.565,0.63,2181,0
+AIRJW.US,D,20250402,000000,0.6845,0.769,0.6845,0.769,3373,0
+AIRJW.US,D,20250403,000000,0.85,0.85,0.5402,0.73,1989,0
+AIRJW.US,D,20250404,000000,0.72,0.768101,0.5802,0.7483,1422,0
+AIRJW.US,D,20250408,000000,0.63,0.69,0.6105,0.69,7536,0
+AIRJW.US,D,20250409,000000,0.65,0.85,0.6001,0.6941,14683,0
+AIRJW.US,D,20250410,000000,0.7532,0.7532,0.5751,0.62,3198,0
+AIRJW.US,D,20250411,000000,0.55,0.75,0.515,0.75,6864,0
+AIRJW.US,D,20250414,000000,0.5451,0.699699,0.5,0.699699,31297,0
+AIRJW.US,D,20250415,000000,0.6,0.62,0.55,0.598,17656,0
+AIRJW.US,D,20250416,000000,0.6199,0.63,0.599999,0.6,9402,0
+AIRJW.US,D,20250417,000000,0.6,0.6997,0.6,0.6201,16990,0
+AIRJW.US,D,20250422,000000,0.6737,0.6996,0.648175,0.648175,7543,0
+AIRJW.US,D,20250423,000000,0.6678,0.739,0.55,0.6342,20784,0
+AIRJW.US,D,20250424,000000,0.5579,0.65,0.5579,0.65,10060,0
+AIRJW.US,D,20250425,000000,0.67,0.6752,0.5582,0.5699,51843,0
+AIRJW.US,D,20250428,000000,0.6198,0.646,0.5303,0.64,15962,0
+AIRJW.US,D,20250429,000000,0.6472,0.6472,0.6099,0.6451,21635,0
+AIRJW.US,D,20250430,000000,0.6,0.639,0.6,0.639,2403,0
+AIRJW.US,D,20250501,000000,0.645,0.646,0.645,0.646,2385,0
+AIRJW.US,D,20250502,000000,0.646,0.648,0.646,0.648,2153,0
+AIRJW.US,D,20250505,000000,0.645,0.6693,0.619499,0.6693,1340,0
+AIRJW.US,D,20250506,000000,0.565,0.629,0.565,0.628,1518,0
+AIRJW.US,D,20250507,000000,0.628,0.628,0.5701,0.627,2480,0
+AIRJW.US,D,20250508,000000,0.56,0.626,0.56,0.626,1097,0
+AIRJW.US,D,20250509,000000,0.626,0.6448,0.6,0.6448,801,0
+AIRJW.US,D,20250512,000000,0.556,0.638,0.556,0.5997,3817,0
+AIRJW.US,D,20250513,000000,0.64,0.64,0.5561,0.6001,5752,0
+AIRJW.US,D,20250514,000000,0.5694,0.6,0.505,0.6,6551,0
+AIRJW.US,D,20250515,000000,0.5153,0.6218,0.51,0.6123,21836,0
+AIRJW.US,D,20250516,000000,0.6151,0.6151,0.53,0.59,6559,0
+AIRJW.US,D,20250519,000000,0.55,0.62,0.55,0.608,16698,0
+AIRJW.US,D,20250520,000000,0.6,0.6,0.6,0.6,104,0
+AIRJW.US,D,20250521,000000,0.6,0.6,0.5,0.57,11184,0
+AIRJW.US,D,20250522,000000,0.53,0.53,0.53,0.53,231,0
+AIRJW.US,D,20250523,000000,0.5462,0.58,0.5005,0.57,44560,0
+AIRJW.US,D,20250527,000000,0.5672,0.5672,0.54,0.54,820,0
+AIRJW.US,D,20250528,000000,0.5622,0.5622,0.5622,0.5622,101,0
+AIRJW.US,D,20250529,000000,0.56,0.56,0.56,0.56,120,0
+AIRJW.US,D,20250530,000000,0.5212,0.56,0.517,0.52,3817,0
+AIRJW.US,D,20250602,000000,0.55,0.55,0.51,0.5221,32359,0
+AIRJW.US,D,20250604,000000,0.55,0.55,0.5004,0.55,757,0
+AIRJW.US,D,20250606,000000,0.529549,0.5587,0.529549,0.5587,4299,0
+AIRJW.US,D,20250609,000000,0.56,0.599799,0.54,0.58,4772,0
+AIRJW.US,D,20250610,000000,0.589,0.6048,0.51,0.59,1417,0
+AIRJW.US,D,20250611,000000,0.6148,0.6148,0.502,0.6,1230,0
+AIRJW.US,D,20250612,000000,0.6,0.617,0.6,0.6044,4488,0
+AIRJW.US,D,20250616,000000,0.609899,0.609899,0.550001,0.598,828,0
+AIRJW.US,D,20250618,000000,0.65,0.65,0.65,0.65,354,0
+AIRJW.US,D,20250624,000000,0.65,0.65,0.61,0.62,20949,0
+AIRJW.US,D,20250626,000000,0.6,0.6,0.5947,0.5947,6130,0
+AIRJW.US,D,20250627,000000,0.6,0.6002,0.576999,0.587751,4960,0
+AIRJW.US,D,20250630,000000,0.575001,0.649,0.575001,0.649,1717,0
+AIRJW.US,D,20250701,000000,0.61,0.6102,0.61,0.6102,2639,0
+AIRJW.US,D,20250702,000000,0.658,0.8,0.658,0.8,31539,0
+AIRJW.US,D,20250703,000000,0.7614,0.85,0.7614,0.8262,10604,0
+AIRJW.US,D,20250707,000000,0.774,0.774,0.6129,0.6936,3420,0
+AIRJW.US,D,20250708,000000,0.77,0.77,0.7014,0.7014,492,0
+AIRJW.US,D,20250709,000000,0.6528,0.6528,0.611,0.6525,23104,0
+AIRJW.US,D,20250710,000000,0.67,0.67,0.6113,0.6113,2420,0
+AIRJW.US,D,20250714,000000,0.6624,0.697,0.6624,0.6853,1408,0
+AIRJW.US,D,20250715,000000,0.65,0.6699,0.65,0.6699,779,0
+AIRJW.US,D,20250716,000000,0.630101,0.66,0.63,0.66,3856,0
+AIRJW.US,D,20250717,000000,0.72,0.7356,0.636,0.7201,5870,0
+AIRJW.US,D,20250718,000000,0.714999,0.72,0.69,0.71,4671,0
+AIRJW.US,D,20250721,000000,0.719,0.75,0.5801,0.74999,22429,0
+AIRJW.US,D,20250722,000000,0.749,0.76,0.749,0.759,7791,0
+AIRJW.US,D,20250724,000000,0.78,0.79,0.7471,0.7701,4839,0
+AIRJW.US,D,20250728,000000,0.7662,0.7662,0.7662,0.7662,500,0
+AIRJW.US,D,20250730,000000,0.65,0.66,0.621,0.65,51496,0
+AIRJW.US,D,20250804,000000,0.7,0.75,0.61,0.62,7541,0
+AIRJW.US,D,20250805,000000,0.7459,0.79,0.624999,0.631751,3400,0
+AIRJW.US,D,20250806,000000,0.71,0.71,0.6101,0.66,5551,0
+AIRJW.US,D,20250807,000000,0.7,0.71,0.68,0.68,835,0
+AIRJW.US,D,20250808,000000,0.61,0.61,0.61,0.61,270,0
+AIRJW.US,D,20250811,000000,0.68,0.68,0.68,0.68,1107,0
+AIRJW.US,D,20250812,000000,0.68,0.68,0.56,0.6,34327,0
+AIRJW.US,D,20250813,000000,0.72,0.72,0.5841,0.65,10451,0
+AIRJW.US,D,20250814,000000,0.81,0.81,0.62,0.759,8919,0
+AIRJW.US,D,20250815,000000,0.7235,0.81,0.65,0.6604,13239,0
+AIRJW.US,D,20250818,000000,0.662,0.809899,0.6295,0.65,24019,0
+AIRJW.US,D,20250819,000000,0.7074,0.79,0.6,0.78,36076,0
+AIRJW.US,D,20250820,000000,0.76,0.77,0.7199,0.76,7608,0
+AIRJW.US,D,20250821,000000,0.7125,0.78,0.6958,0.7,7939,0
+AIRJW.US,D,20250822,000000,0.767,0.7685,0.6884,0.7178,6074,0
+AIRJW.US,D,20250825,000000,0.7477,0.7477,0.71,0.71,1616,0
+AIRJW.US,D,20250826,000000,0.7392,0.82,0.7018,0.81,148823,0
+AIRJW.US,D,20250827,000000,0.77,0.82,0.77,0.7839,13794,0
+AIRJW.US,D,20250829,000000,0.87,0.9,0.85,0.85,20939,0
+AIRJW.US,D,20250903,000000,0.712,0.82,0.712,0.8196,25700,0
+AIRJW.US,D,20250905,000000,0.83,0.91,0.79,0.89,8985,0
+AIRJW.US,D,20250909,000000,0.7826,0.79,0.7826,0.79,1291,0
+AIRJW.US,D,20250910,000000,0.7424,0.88,0.7424,0.88,1044,0
+AIRJW.US,D,20250911,000000,0.844909,0.87,0.767,0.87,1027,0
+AIRJW.US,D,20250915,000000,0.86,0.86,0.85,0.86,1220,0
+AIRJW.US,D,20250916,000000,0.98,0.98,0.92,0.9201,5391,0
+AIRJW.US,D,20250917,000000,0.8734,0.96,0.74,0.89,58298,0
+AIRJW.US,D,20250918,000000,0.8416,0.9676,0.8416,0.93,1520,0
+AIRJW.US,D,20250919,000000,0.96,0.96,0.74,0.74,567,0
+AIRJW.US,D,20250922,000000,0.75,0.88,0.75,0.8,223745,0
+AIRJW.US,D,20250923,000000,0.8812,0.8812,0.7709,0.7709,432,0
+AIRJW.US,D,20250924,000000,0.9,0.95,0.8,0.8,2551,0
+AIRJW.US,D,20250925,000000,0.8101,0.948,0.8101,0.8582,1901,0
+AIRJW.US,D,20250926,000000,0.8616,0.99,0.8616,0.92,93077,0
+AIRJW.US,D,20250929,000000,0.97,0.978,0.83,0.94,15612,0
+AIRJW.US,D,20250930,000000,0.9,0.92,0.75,0.7527,9508,0
+AIRJW.US,D,20251001,000000,0.8381,0.95,0.8381,0.9388,44970,0
+AIRJW.US,D,20251002,000000,0.9,0.9314,0.85,0.91,12255,0
+AIRJW.US,D,20251003,000000,0.948,0.973,0.9198,0.9198,8104,0
+AIRJW.US,D,20251006,000000,0.95,1.1,0.95,1.05,82525,0
+AIRJW.US,D,20251007,000000,1.11,1.24,0.99,1.14,17591,0
+AIRJW.US,D,20251008,000000,1.08,1.27,1.08,1.25,7931,0
+AIRJW.US,D,20251009,000000,1.23,1.5,1.1606,1.4,24160,0
+AIRJW.US,D,20251010,000000,1.11,1.4,0.9787,1.2,32524,0
+AIRJW.US,D,20251013,000000,1.1896,1.2999,1.11,1.22,23613,0
+AIRJW.US,D,20251014,000000,1.22,1.45,1.22,1.2953,24300,0
+AIRJW.US,D,20251015,000000,1.35,1.87,1.35,1.72,223649,0
+AIRJW.US,D,20251016,000000,1.78,1.78,1.42,1.45,22875,0
+AIRJW.US,D,20251017,000000,1.5,1.5,1.13,1.3199,20899,0
+AIRJW.US,D,20251020,000000,1.34,1.46,1.27,1.355,11756,0
+AIRJW.US,D,20251021,000000,1.44,1.5,1.1656,1.27,7502,0
+AIRJW.US,D,20251022,000000,1.2,1.29,1.2,1.26,6433,0
+AIRJW.US,D,20251023,000000,1.2776,1.2776,1.265,1.265,2229,0
+AIRJW.US,D,20251024,000000,1.2,1.24,1.2,1.24,2758,0
+AIRJW.US,D,20251027,000000,1.2948,1.2948,1.25,1.2763,2374,0
+AIRJW.US,D,20251028,000000,1.2646,1.3284,1.2,1.265,16905,0
+AIRJW.US,D,20251029,000000,1.282,1.2895,1.21,1.2895,16716,0
+AIRJW.US,D,20251030,000000,1.28,1.2856,1.28,1.2801,1733,0
+AIRJW.US,D,20251031,000000,1.28,1.28,1.2,1.2,1708,0
+AIRJW.US,D,20251103,000000,1.2,1.2001,1.11,1.2,119513,0
+AIRJW.US,D,20251104,000000,1.14,1.14,1.14,1.14,903,0
+AIRJW.US,D,20251105,000000,1.16,1.16,1.16,1.16,255,0
+AIRJW.US,D,20251106,000000,1.12,1.12,1.0379,1.06,21665,0
+AIRJW.US,D,20251107,000000,1.05,1.09,1.01,1.09,18304,0
+AIRJW.US,D,20251110,000000,1.1,1.13,1.0364,1.0425,2651,0
+AIRJW.US,D,20251111,000000,1.07,1.07,0.9618,1.01,2436,0
+AIRJW.US,D,20251112,000000,1.0208,1.05,1.02,1.03,6346,0
+AIRJW.US,D,20251113,000000,1,1,0.8499,0.84999,13665,0
+AIRJW.US,D,20251114,000000,0.86,0.92,0.85,0.92,5977,0
+AIRJW.US,D,20251117,000000,0.9199,0.94,0.85,0.8531,19434,0
+AIRJW.US,D,20251119,000000,0.8554,0.8554,0.8,0.8,2410,0
+AIRJW.US,D,20251120,000000,0.8699,0.935,0.8142,0.84,4928,0
+AIRJW.US,D,20251121,000000,0.8143,0.82,0.7671,0.79,5808,0
+AIRJW.US,D,20251125,000000,0.75,0.76,0.6381,0.68,26310,0
+AIRJW.US,D,20251126,000000,0.68,0.72,0.4763,0.6801,50662,0
+AIRJW.US,D,20251128,000000,0.64,0.64,0.64,0.64,200,0
+AIRJW.US,D,20251201,000000,0.61,0.63,0.55,0.5955,6200,0
+AIRJW.US,D,20251202,000000,0.6032,0.6104,0.465,0.59,57475,0
+AIRJW.US,D,20251203,000000,0.6199,0.71,0.6012,0.62,50440,0
+AIRJW.US,D,20251204,000000,0.6,0.6002,0.5784,0.5784,19617,0
+AIRJW.US,D,20251205,000000,0.63,0.672599,0.58,0.58,27365,0
+AIRJW.US,D,20251208,000000,0.5801,0.61,0.4935,0.5501,7062,0
+AIRJW.US,D,20251209,000000,0.4914,0.6098,0.4914,0.6098,28877,0
+AIRJW.US,D,20251211,000000,0.6097,0.762,0.6097,0.7475,15305,0
+AIRJW.US,D,20251212,000000,0.749999,0.789899,0.71,0.78,14391,0
+AIRJW.US,D,20251215,000000,0.788,0.788,0.74,0.75,3295,0
+AIRJW.US,D,20251216,000000,0.676,0.8,0.676,0.8,354,0
+AIRJW.US,D,20251217,000000,0.6932,0.7979,0.6932,0.75,4546,0
+AIRJW.US,D,20251218,000000,0.76,0.7825,0.76,0.76,13890,0
+AIRJW.US,D,20251219,000000,0.7699,0.7699,0.7297,0.7297,1009,0
+AIRJW.US,D,20251222,000000,0.7775,0.9118,0.7596,0.8842,21684,0
+AIRJW.US,D,20251223,000000,1.02,1.02,0.775,0.8938,25682,0
+AIRJW.US,D,20251224,000000,0.9199,0.96,0.9144,0.92,10981,0
+AIRJW.US,D,20251226,000000,0.88,0.88,0.780101,0.85,7858,0
+AIRJW.US,D,20251229,000000,0.8701,0.9716,0.85,0.9716,10713,0
+AIRJW.US,D,20251230,000000,0.9916,1.0675,0.88,0.88,11170,0
+AIRJW.US,D,20251231,000000,0.93,1.01,0.85,0.85,2687,0
+AIRJW.US,D,20260102,000000,0.8999,0.935,0.88,0.935,7130,0
+AIRJW.US,D,20260105,000000,0.95,0.95,0.9,0.9,2373,0
+AIRJW.US,D,20260106,000000,0.923,0.923,0.9,0.9,2356,0
+AIRJW.US,D,20260107,000000,0.8999,0.9199,0.8982,0.9199,4027,0
+AIRJW.US,D,20260108,000000,0.8877,0.8877,0.8852,0.8852,4059,0
+AIRJW.US,D,20260109,000000,0.9,0.92,0.89,0.89,5711,0
+AIRJW.US,D,20260112,000000,0.9,0.90001,0.8889,0.8889,2387,0
+AIRJW.US,D,20260113,000000,0.8602,0.875,0.83,0.875,2415,0
+AIRJW.US,D,20260114,000000,0.7751,0.7975,0.7005,0.73,70330,0
+AIRJW.US,D,20260115,000000,0.7,0.76,0.7,0.7525,5440,0
+AIRJW.US,D,20260116,000000,0.7277,0.77,0.7,0.7499,9655,0
+AIRJW.US,D,20260120,000000,0.75,0.77,0.7335,0.75,18139,0
+AIRJW.US,D,20260121,000000,0.7376,0.865,0.7,0.8064,15256,0
+AIRJW.US,D,20260122,000000,0.870899,0.870899,0.745,0.8052,24522,0
+AIRJW.US,D,20260123,000000,0.84,0.9099,0.84,0.84,2740,0
+AIRJW.US,D,20260126,000000,0.91,0.91,0.8582,0.8599,11892,0
+AIRJW.US,D,20260127,000000,0.8339,0.8339,0.79,0.79,2806,0
+AIRJW.US,D,20260129,000000,0.79,0.79,0.747,0.747,3555,0
+AIRJW.US,D,20260130,000000,0.759899,0.76,0.7376,0.76,1070,0
+AIRJW.US,D,20260202,000000,0.7376,0.75,0.7376,0.7464,667,0
+AIRJW.US,D,20260203,000000,0.8,0.8,0.8,0.8,1080,0
+AIRJW.US,D,20260204,000000,0.7681,0.79,0.725501,0.7899,1107,0
+AIRJW.US,D,20260205,000000,0.7254,0.7886,0.675,0.6775,37387,0
+AIRJW.US,D,20260206,000000,0.73,0.8132,0.7075,0.78,5863,0
+AIRJW.US,D,20260209,000000,0.8,0.81,0.7804,0.79,8591,0
+AIRJW.US,D,20260210,000000,0.7302,0.8078,0.719954,0.72,25231,0
+AIRJW.US,D,20260211,000000,0.7,0.799,0.693,0.799,2417,0
+AIRJW.US,D,20260212,000000,0.8,0.81,0.8,0.8,10371,0
+AIRJW.US,D,20260213,000000,0.7998,0.7998,0.7998,0.7998,915,0
+AIRJW.US,D,20260217,000000,0.81,0.81,0.81,0.81,111,0
+AIRJW.US,D,20260218,000000,0.7454,0.7454,0.6754,0.725,1894,0

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

@@ -0,0 +1,162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASPCU.US,D,20241108,000000,10,10.01,9.98,9.99,1663093,0
+ASPCU.US,D,20241111,000000,9.98,10,9.98,9.99,186504,0
+ASPCU.US,D,20241112,000000,10,10,9.99,9.99,50175,0
+ASPCU.US,D,20241113,000000,9.99,10,9.99,9.9998,152907,0
+ASPCU.US,D,20241114,000000,10.01,10.01,10,10,3005,0
+ASPCU.US,D,20241115,000000,9.994,10,9.99,9.99,31623,0
+ASPCU.US,D,20241118,000000,9.9984,9.9984,9.99,9.99,949,0
+ASPCU.US,D,20241119,000000,9.99,9.99,9.99,9.99,647,0
+ASPCU.US,D,20241120,000000,10,10,9.993,9.995,35222,0
+ASPCU.US,D,20241121,000000,10,10,9.9901,9.9971,12893,0
+ASPCU.US,D,20241122,000000,9.99,10,9.99,10,58654,0
+ASPCU.US,D,20241125,000000,9.9999,10.01,9.9999,10.01,39640,0
+ASPCU.US,D,20241126,000000,10,10.02,10,10.01,5581,0
+ASPCU.US,D,20241127,000000,10.0002,10.02,10,10.0015,61762,0
+ASPCU.US,D,20241129,000000,10.02,10.02,10.0027,10.0027,578,0
+ASPCU.US,D,20241202,000000,10.02,10.02,10.02,10.02,120,0
+ASPCU.US,D,20241203,000000,10.02,10.03,10.01,10.02,7423,0
+ASPCU.US,D,20241204,000000,10.02,10.02,10.01,10.01,16703,0
+ASPCU.US,D,20241205,000000,10.0131,10.03,10.0126,10.03,2202,0
+ASPCU.US,D,20241206,000000,10.02,10.04,10.01,10.04,58762,0
+ASPCU.US,D,20241209,000000,10.03,10.035,10.03,10.03,7090,0
+ASPCU.US,D,20241210,000000,10.03,10.03,10.03,10.03,50121,0
+ASPCU.US,D,20241211,000000,10.0223,10.04,10.02,10.04,24439,0
+ASPCU.US,D,20241213,000000,10.05,10.06,10.05,10.06,1746,0
+ASPCU.US,D,20241216,000000,10.0508,10.06,10.05,10.06,900,0
+ASPCU.US,D,20241217,000000,10.06,10.06,10.055,10.06,5272,0
+ASPCU.US,D,20241218,000000,10.075,10.075,10.069,10.069,601,0
+ASPCU.US,D,20241219,000000,10.07,10.07,10.05,10.07,97092,0
+ASPCU.US,D,20241220,000000,10.065,10.07,10.04,10.04,84450,0
+ASPCU.US,D,20241223,000000,10.04,10.04,10.03,10.033,152100,0
+ASPCU.US,D,20241224,000000,10.05,10.05,10.04,10.04,201,0
+ASPCU.US,D,20241226,000000,10.04,10.04,10.04,10.04,5200,0
+ASPCU.US,D,20241227,000000,10.05,10.05,10.05,10.05,100,0
+ASPCU.US,D,20241230,000000,10.05,10.0601,10.05,10.0601,12374,0
+ASPCU.US,D,20241231,000000,10.07,10.08,10.0612,10.07,130976,0
+ASPCU.US,D,20250102,000000,10.07,10.07,10.07,10.07,5000,0
+ASPCU.US,D,20250103,000000,10.1,10.1,10.06,10.09,51611,0
+ASPCU.US,D,20250107,000000,10.09,10.1,10.08,10.0822,5763,0
+ASPCU.US,D,20250108,000000,10.09,10.09,10.08,10.08,701,0
+ASPCU.US,D,20250110,000000,10.2,10.3,10.08,10.09,3541,0
+ASPCU.US,D,20250113,000000,10.09,10.185,10.08,10.08,18636,0
+ASPCU.US,D,20250114,000000,10.08,10.1,10.08,10.085,16155,0
+ASPCU.US,D,20250115,000000,10.09,10.19,10.09,10.09,11921,0
+ASPCU.US,D,20250116,000000,10.08,10.29,10.08,10.08,5181,0
+ASPCU.US,D,20250121,000000,10.12,10.12,10.1,10.1,1105,0
+ASPCU.US,D,20250122,000000,10.09,10.09,10.09,10.09,110,0
+ASPCU.US,D,20250123,000000,10.1,10.1,10.08,10.1,4914,0
+ASPCU.US,D,20250124,000000,10.09,10.09,10.09,10.09,110,0
+ASPCU.US,D,20250127,000000,10.2,10.2,10.09,10.09,401,0
+ASPCU.US,D,20250129,000000,10.098,10.098,10.098,10.098,1500,0
+ASPCU.US,D,20250130,000000,10.2,10.2,10.2,10.2,500,0
+ASPCU.US,D,20250203,000000,10.12,10.12,10.12,10.12,1200,0
+ASPCU.US,D,20250204,000000,10.17,10.17,10.12,10.14,3150,0
+ASPCU.US,D,20250205,000000,10.12,10.14,10.12,10.13,2901,0
+ASPCU.US,D,20250207,000000,10.14,10.14,10.12,10.12,200,0
+ASPCU.US,D,20250210,000000,10.12,10.14,10.12,10.12,1821,0
+ASPCU.US,D,20250211,000000,10.14,10.16,10.14,10.16,1302,0
+ASPCU.US,D,20250214,000000,10.2,10.2,10.2,10.2,156,0
+ASPCU.US,D,20250218,000000,10.15,10.15,10.15,10.15,525,0
+ASPCU.US,D,20250219,000000,10.15,10.15,10.15,10.15,503,0
+ASPCU.US,D,20250227,000000,10.2,10.2001,10.14,10.2001,5416,0
+ASPCU.US,D,20250303,000000,10.2,10.2,10.17,10.17,2158,0
+ASPCU.US,D,20250306,000000,10.25,10.25,10.25,10.25,500,0
+ASPCU.US,D,20250307,000000,10.2,10.2,10.1999,10.2,2785,0
+ASPCU.US,D,20250317,000000,10.16,10.16,10.15,10.16,416,0
+ASPCU.US,D,20250321,000000,10.21,10.21,10.21,10.21,500,0
+ASPCU.US,D,20250324,000000,10.21,10.21,10.17,10.18,700,0
+ASPCU.US,D,20250327,000000,10.2,10.225,10.2,10.21,4676,0
+ASPCU.US,D,20250402,000000,10.21,10.21,10.21,10.21,2168,0
+ASPCU.US,D,20250407,000000,10.21,10.21,10.21,10.21,35112,0
+ASPCU.US,D,20250408,000000,10.22,10.24,10.22,10.24,1589,0
+ASPCU.US,D,20250417,000000,10.21,10.21,10.21,10.21,200,0
+ASPCU.US,D,20250430,000000,10.23,10.23,10.23,10.23,156,0
+ASPCU.US,D,20250502,000000,10.22,10.23,10.22,10.22,600,0
+ASPCU.US,D,20250507,000000,10.23,10.23,10.22,10.22,1780,0
+ASPCU.US,D,20250513,000000,10.29,10.29,10.29,10.29,100,0
+ASPCU.US,D,20250516,000000,10.31,10.31,10.31,10.31,144,0
+ASPCU.US,D,20250603,000000,10.33,10.33,10.31,10.31,500,0
+ASPCU.US,D,20250605,000000,10.31,10.31,10.31,10.31,5000,0
+ASPCU.US,D,20250616,000000,10.49,10.49,10.49,10.49,235,0
+ASPCU.US,D,20250617,000000,10.35,10.35,10.35,10.35,234,0
+ASPCU.US,D,20250623,000000,10.37,10.37,10.37,10.37,500,0
+ASPCU.US,D,20250624,000000,10.36,10.36,10.36,10.36,402,0
+ASPCU.US,D,20250701,000000,10.36,10.36,10.36,10.36,1371,0
+ASPCU.US,D,20250702,000000,10.32,10.32,10.22,10.22,1200,0
+ASPCU.US,D,20250717,000000,10.4,10.4,10.37,10.37,446,0
+ASPCU.US,D,20250718,000000,10.78,10.78,10.5,10.5,602,0
+ASPCU.US,D,20250812,000000,10.3504,10.3504,10.3504,10.3504,2166,0
+ASPCU.US,D,20250818,000000,10.43,10.43,10.43,10.43,395,0
+ASPCU.US,D,20250819,000000,10.33,10.41,10.17,10.17,1033,0
+ASPCU.US,D,20250820,000000,10.5859,10.5859,10.17,10.1701,1450,0
+ASPCU.US,D,20250826,000000,10.41,10.41,10.41,10.41,677,0
+ASPCU.US,D,20250829,000000,10.39,10.4,10.39,10.4,243,0
+ASPCU.US,D,20250903,000000,10.99,10.99,10.99,10.99,428,0
+ASPCU.US,D,20250915,000000,10.5,10.5,10.46,10.5,937,0
+ASPCU.US,D,20250924,000000,10.46,10.46,10.46,10.46,223,0
+ASPCU.US,D,20250925,000000,10.49,10.49,10.4,10.46,25481,0
+ASPCU.US,D,20250926,000000,10.45,10.48,10.45,10.46,11159,0
+ASPCU.US,D,20250930,000000,10.46,11.7095,10.45,10.5,110963,0
+ASPCU.US,D,20251002,000000,10.25,10.598,10.25,10.46,87585,0
+ASPCU.US,D,20251006,000000,10.48,10.5475,10.43,10.46,63999,0
+ASPCU.US,D,20251009,000000,10.48,10.6,10.48,10.6,1102,0
+ASPCU.US,D,20251014,000000,10.47,10.5,10.47,10.47,11923,0
+ASPCU.US,D,20251015,000000,10.5,10.5,10.47,10.47,2724,0
+ASPCU.US,D,20251016,000000,10.49,10.49,10.49,10.49,157,0
+ASPCU.US,D,20251017,000000,10.47,10.47,10.47,10.47,151,0
+ASPCU.US,D,20251021,000000,10.47,10.47,10.47,10.47,101,0
+ASPCU.US,D,20251022,000000,10.25,10.47,10.25,10.45,5545,0
+ASPCU.US,D,20251023,000000,10.5,10.5,10.45,10.45,1001,0
+ASPCU.US,D,20251024,000000,10.5,10.5,10.45,10.46,2367,0
+ASPCU.US,D,20251029,000000,10.58,10.58,10.46,10.58,302,0
+ASPCU.US,D,20251030,000000,10.46,10.46,10.46,10.46,377,0
+ASPCU.US,D,20251031,000000,10.58,10.61,10.58,10.61,2193,0
+ASPCU.US,D,20251103,000000,10.74,11.92,10.74,11.9,5220,0
+ASPCU.US,D,20251106,000000,13,13,13,13,274,0
+ASPCU.US,D,20251107,000000,13,13,10.85,10.85,4242,0
+ASPCU.US,D,20251110,000000,11.8,11.8,10.75,11,4477,0
+ASPCU.US,D,20251111,000000,11.21,11.21,10.81,10.81,1308,0
+ASPCU.US,D,20251112,000000,10.9,11.46,10.9,11.31,8259,0
+ASPCU.US,D,20251113,000000,10.8,11.65,10.79,11.32,2691,0
+ASPCU.US,D,20251114,000000,11.27,12.02,11,11.2,2511,0
+ASPCU.US,D,20251117,000000,11.21,11.21,11.21,11.21,206,0
+ASPCU.US,D,20251118,000000,11.05,11.05,10.9,10.9,461,0
+ASPCU.US,D,20251119,000000,11.01,11.1,11.01,11.01,908,0
+ASPCU.US,D,20251203,000000,10.66,10.66,10.66,10.66,101,0
+ASPCU.US,D,20251205,000000,10.66,10.66,10.51,10.51,2495,0
+ASPCU.US,D,20251209,000000,10.51,10.51,10.51,10.51,4675,0
+ASPCU.US,D,20251210,000000,25,47.32,17.3,18.75,58076,0
+ASPCU.US,D,20251211,000000,12.57,12.6,11.8,11.8,2771,0
+ASPCU.US,D,20251212,000000,11.8,11.8,11,11,1143,0
+ASPCU.US,D,20251215,000000,11,11,11,11,605,0
+ASPCU.US,D,20251216,000000,11,11,11,11,2002,0
+ASPCU.US,D,20251218,000000,10.51,13,10.48,12.83,8153,0
+ASPCU.US,D,20251219,000000,11.36,12,11.36,12,2376,0
+ASPCU.US,D,20251223,000000,18.93,22.83,12,12,14962,0
+ASPCU.US,D,20251224,000000,18.11,19.37,13.11,14.51,8350,0
+ASPCU.US,D,20251226,000000,21.15,49,20.4,23,28442,0
+ASPCU.US,D,20251229,000000,37.38,39.21,25.06,26.53,22080,0
+ASPCU.US,D,20251230,000000,28.13,28.13,26.3,26.3,2211,0
+ASPCU.US,D,20251231,000000,33.02,33.02,27.91,27.91,2322,0
+ASPCU.US,D,20260105,000000,17.08,17.08,17.08,17.08,543,0
+ASPCU.US,D,20260108,000000,18.1,20.26,18.1,20.1,5044,0
+ASPCU.US,D,20260109,000000,20.1,20.1,16.89,16.89,2463,0
+ASPCU.US,D,20260112,000000,16.815,17.99,14.55,17.85,16313,0
+ASPCU.US,D,20260113,000000,17.34,17.34,17.2,17.2,4304,0
+ASPCU.US,D,20260114,000000,18.2,18.2,18.2,18.2,1187,0
+ASPCU.US,D,20260115,000000,17.75,18.5,17,17,4701,0
+ASPCU.US,D,20260116,000000,16,16.05,15.08,15.08,1520,0
+ASPCU.US,D,20260121,000000,14.55,14.55,14,14,5011,0
+ASPCU.US,D,20260126,000000,13.9,15.5,13.9,14.81,1224,0
+ASPCU.US,D,20260129,000000,14.4,15.3,14.3,14.5,7623,0
+ASPCU.US,D,20260202,000000,13.49,13.49,13.2899,13.2899,3490,0
+ASPCU.US,D,20260203,000000,15.5,19.0802,13.3,13.3,39984,0
+ASPCU.US,D,20260204,000000,13.1,14.19,12.99,13.5,7904,0
+ASPCU.US,D,20260205,000000,13.2,13.5,13.2,13.5,974,0
+ASPCU.US,D,20260206,000000,12.95,13,12.95,13,1820,0
+ASPCU.US,D,20260209,000000,14.96,15,14.96,14.97,1129,0
+ASPCU.US,D,20260211,000000,13,13.4,13,13.3,2939,0
+ASPCU.US,D,20260212,000000,13,13.08,12.03,12.03,3193,0
+ASPCU.US,D,20260213,000000,12.4998,12.5,12.4998,12.5,723,0
+ASPCU.US,D,20260217,000000,11.98,12.5,11.98,12.4,4202,0

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

@@ -0,0 +1,420 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BETRW.US,D,20230825,000000,0.1498,0.1869,0.1401,0.17945,329860,0
+BETRW.US,D,20230828,000000,0.22,0.4406,0.18,0.2,881511,0
+BETRW.US,D,20230829,000000,0.2293,0.2393,0.1622,0.18,190598,0
+BETRW.US,D,20230830,000000,0.2099,0.2719,0.195,0.2095,312677,0
+BETRW.US,D,20230831,000000,0.212,0.2494,0.2,0.2,152284,0
+BETRW.US,D,20230901,000000,0.229,0.229,0.181,0.22,42606,0
+BETRW.US,D,20230905,000000,0.2025,0.2025,0.19,0.19,25621,0
+BETRW.US,D,20230906,000000,0.180101,0.21,0.18,0.2,27938,0
+BETRW.US,D,20230907,000000,0.1979,0.1979,0.1503,0.168,57992,0
+BETRW.US,D,20230908,000000,0.1655,0.1945,0.1566,0.16,19640,0
+BETRW.US,D,20230911,000000,0.18,0.1886,0.17,0.17,89343,0
+BETRW.US,D,20230912,000000,0.17,0.18,0.17,0.17,4535,0
+BETRW.US,D,20230913,000000,0.205,0.205,0.1694,0.1705,59742,0
+BETRW.US,D,20230914,000000,0.166,0.178,0.090499,0.14,305428,0
+BETRW.US,D,20230915,000000,0.130001,0.159799,0.12,0.12,41422,0
+BETRW.US,D,20230918,000000,0.1206,0.1206,0.115,0.115,20445,0
+BETRW.US,D,20230919,000000,0.138,0.138,0.118,0.118,26765,0
+BETRW.US,D,20230920,000000,0.1179,0.1295,0.1179,0.1295,13368,0
+BETRW.US,D,20230921,000000,0.112601,0.1129,0.1075,0.1129,24764,0
+BETRW.US,D,20230922,000000,0.1099,0.1232,0.1,0.1232,78349,0
+BETRW.US,D,20230925,000000,0.1232,0.125,0.1232,0.125,2199,0
+BETRW.US,D,20230926,000000,0.0883,0.119,0.066249,0.1,11283,0
+BETRW.US,D,20230927,000000,0.085,0.095,0.085,0.095,8509,0
+BETRW.US,D,20231002,000000,0.1001,0.1275,0.1,0.1275,1234,0
+BETRW.US,D,20231005,000000,0.1,0.1275,0.0702,0.1275,79081,0
+BETRW.US,D,20231006,000000,0.12,0.12,0.11,0.11,551,0
+BETRW.US,D,20231009,000000,0.11,0.11,0.11,0.11,1210,0
+BETRW.US,D,20231010,000000,0.09,0.114,0.09,0.1,4290,0
+BETRW.US,D,20231011,000000,0.1098,0.11,0.1,0.1,1595,0
+BETRW.US,D,20231012,000000,0.1137,0.1137,0.1137,0.1137,3000,0
+BETRW.US,D,20231013,000000,0.1,0.1,0.0702,0.089999,1389,0
+BETRW.US,D,20231016,000000,0.095,0.095,0.0501,0.07,22199,0
+BETRW.US,D,20231017,000000,0.08,0.1,0.08,0.1,1501,0
+BETRW.US,D,20231018,000000,0.09,0.0999,0.0801,0.0999,8213,0
+BETRW.US,D,20231019,000000,0.08,0.095,0.08,0.0811,206284,0
+BETRW.US,D,20231020,000000,0.09,0.0909,0.08,0.09,37217,0
+BETRW.US,D,20231023,000000,0.0904,0.0996,0.0904,0.098,2516,0
+BETRW.US,D,20231024,000000,0.1,0.11,0.1,0.11,1525,0
+BETRW.US,D,20231025,000000,0.0806,0.101,0.06,0.1,3860,0
+BETRW.US,D,20231027,000000,0.12,0.12,0.12,0.12,900,0
+BETRW.US,D,20231030,000000,0.0809,0.1088,0.0609,0.08,60226,0
+BETRW.US,D,20231031,000000,0.059,0.1048,0.059,0.1009,14134,0
+BETRW.US,D,20231101,000000,0.1039,0.1087,0.1002,0.1002,1400,0
+BETRW.US,D,20231102,000000,0.089,0.1085,0.0888,0.1072,12496,0
+BETRW.US,D,20231103,000000,0.102,0.1086,0.089,0.1083,17884,0
+BETRW.US,D,20231106,000000,0.1079,0.1079,0.082253,0.082253,7220,0
+BETRW.US,D,20231109,000000,0.06,0.0796,0.05,0.05,12510,0
+BETRW.US,D,20231110,000000,0.051,0.13,0.051,0.08,25943,0
+BETRW.US,D,20231113,000000,0.0801,0.0802,0.0801,0.0801,1900,0
+BETRW.US,D,20231114,000000,0.1,0.1,0.08,0.1,10866,0
+BETRW.US,D,20231115,000000,0.089501,0.089501,0.08,0.08,21370,0
+BETRW.US,D,20231116,000000,0.06,0.099,0.06,0.099,1096,0
+BETRW.US,D,20231121,000000,0.06,0.098,0.06,0.098,546,0
+BETRW.US,D,20231122,000000,0.0511,0.098,0.0511,0.098,2802,0
+BETRW.US,D,20231128,000000,0.0936,0.0936,0.0936,0.0936,248,0
+BETRW.US,D,20231129,000000,0.0607,0.094,0.0607,0.094,401,0
+BETRW.US,D,20231201,000000,0.07,0.094,0.0349,0.07,161567,0
+BETRW.US,D,20231204,000000,0.0725,0.085,0.04,0.0415,58845,0
+BETRW.US,D,20231205,000000,0.06,0.1125,0.06,0.11,128068,0
+BETRW.US,D,20231206,000000,0.1198,0.1198,0.0651,0.07,21108,0
+BETRW.US,D,20231207,000000,0.06,0.109899,0.06,0.109899,852,0
+BETRW.US,D,20231208,000000,0.105,0.11,0.08,0.109899,27639,0
+BETRW.US,D,20231211,000000,0.108,0.108,0.108,0.108,6500,0
+BETRW.US,D,20231212,000000,0.106,0.106,0.105,0.1059,1100,0
+BETRW.US,D,20231213,000000,0.105,0.1375,0.088549,0.1354,22488,0
+BETRW.US,D,20231214,000000,0.12,0.13,0.0887,0.0887,18844,0
+BETRW.US,D,20231215,000000,0.1287,0.1447,0.1284,0.1447,18778,0
+BETRW.US,D,20231218,000000,0.16,0.17,0.0858,0.165,18933,0
+BETRW.US,D,20231219,000000,0.165,0.165,0.123799,0.15,5400,0
+BETRW.US,D,20231220,000000,0.1609,0.1625,0.1012,0.1499,11369,0
+BETRW.US,D,20231221,000000,0.1499,0.1575,0.1102,0.1575,3700,0
+BETRW.US,D,20231222,000000,0.1115,0.1499,0.101201,0.1499,10100,0
+BETRW.US,D,20231226,000000,0.1011,0.2075,0.1011,0.17,45990,0
+BETRW.US,D,20231227,000000,0.165,0.165,0.1499,0.1575,27566,0
+BETRW.US,D,20231228,000000,0.159899,0.18,0.15,0.1675,130742,0
+BETRW.US,D,20231229,000000,0.170101,0.1782,0.1399,0.16,9264,0
+BETRW.US,D,20240102,000000,0.18,0.18,0.1443,0.175,10957,0
+BETRW.US,D,20240103,000000,0.18,0.18,0.1465,0.15,1927,0
+BETRW.US,D,20240104,000000,0.18,0.18,0.1795,0.1795,11696,0
+BETRW.US,D,20240105,000000,0.150101,0.1788,0.145,0.1779,7142,0
+BETRW.US,D,20240108,000000,0.1744,0.18,0.15228,0.15228,26794,0
+BETRW.US,D,20240109,000000,0.18,0.18,0.146,0.146,8480,0
+BETRW.US,D,20240110,000000,0.1675,0.1692,0.151,0.151,3849,0
+BETRW.US,D,20240111,000000,0.151001,0.1672,0.146,0.1665,7299,0
+BETRW.US,D,20240112,000000,0.1474,0.15,0.1,0.12,50430,0
+BETRW.US,D,20240116,000000,0.12,0.15,0.12,0.1499,24497,0
+BETRW.US,D,20240117,000000,0.1232,0.1388,0.09,0.1388,32858,0
+BETRW.US,D,20240118,000000,0.1375,0.1375,0.09,0.11,26264,0
+BETRW.US,D,20240119,000000,0.1001,0.129,0.09,0.128,12604,0
+BETRW.US,D,20240122,000000,0.1489,0.1489,0.1489,0.1489,500,0
+BETRW.US,D,20240123,000000,0.1449,0.1449,0.1449,0.1449,1285,0
+BETRW.US,D,20240124,000000,0.102,0.13875,0.101,0.1329,16800,0
+BETRW.US,D,20240125,000000,0.1011,0.1248,0.085,0.1218,24852,0
+BETRW.US,D,20240129,000000,0.126899,0.126899,0.126899,0.126899,300,0
+BETRW.US,D,20240130,000000,0.101101,0.13,0.101101,0.13,21500,0
+BETRW.US,D,20240131,000000,0.118199,0.135,0.1015,0.135,7500,0
+BETRW.US,D,20240205,000000,0.108999,0.108999,0.09,0.09,3577,0
+BETRW.US,D,20240206,000000,0.09,0.091,0.09,0.091,688,0
+BETRW.US,D,20240207,000000,0.09,0.1023,0.09,0.1023,2576,0
+BETRW.US,D,20240208,000000,0.09,0.14,0.0821,0.14,33734,0
+BETRW.US,D,20240209,000000,0.093,0.093,0.093,0.093,1004,0
+BETRW.US,D,20240212,000000,0.0942,0.1292,0.093,0.1292,7130,0
+BETRW.US,D,20240213,000000,0.129,0.132,0.1103,0.1145,2197,0
+BETRW.US,D,20240215,000000,0.1277,0.145,0.1277,0.144,46432,0
+BETRW.US,D,20240216,000000,0.149899,0.15,0.112,0.13,750,0
+BETRW.US,D,20240220,000000,0.1499,0.15,0.1301,0.135,1957,0
+BETRW.US,D,20240221,000000,0.133,0.133,0.133,0.133,2819,0
+BETRW.US,D,20240222,000000,0.146,0.146,0.146,0.146,500,0
+BETRW.US,D,20240304,000000,0.1021,0.103,0.1,0.102,15318,0
+BETRW.US,D,20240305,000000,0.1446,0.1455,0.1446,0.1455,301,0
+BETRW.US,D,20240307,000000,0.110101,0.1111,0.11,0.110791,1515,0
+BETRW.US,D,20240308,000000,0.139,0.1416,0.1101,0.1416,5241,0
+BETRW.US,D,20240315,000000,0.14,0.14,0.14,0.14,925,0
+BETRW.US,D,20240318,000000,0.1386,0.14,0.1386,0.14,500,0
+BETRW.US,D,20240321,000000,0.1313,0.1313,0.13,0.13,3701,0
+BETRW.US,D,20240322,000000,0.1111,0.14,0.11,0.14,2196,0
+BETRW.US,D,20240327,000000,0.1337,0.1408,0.1,0.1408,36346,0
+BETRW.US,D,20240328,000000,0.105,0.105,0.105,0.105,100,0
+BETRW.US,D,20240401,000000,0.1353,0.1415,0.1353,0.1353,2573,0
+BETRW.US,D,20240402,000000,0.092,0.14,0.092,0.14,3900,0
+BETRW.US,D,20240403,000000,0.139,0.139,0.1,0.1,1676,0
+BETRW.US,D,20240404,000000,0.1377,0.1377,0.1377,0.1377,100,0
+BETRW.US,D,20240410,000000,0.1,0.1,0.099984,0.1,15814,0
+BETRW.US,D,20240411,000000,0.1,0.1,0.1,0.1,10325,0
+BETRW.US,D,20240412,000000,0.1,0.129899,0.09999,0.1,8863,0
+BETRW.US,D,20240415,000000,0.139,0.139,0.0929,0.115749,1534,0
+BETRW.US,D,20240417,000000,0.0926,0.0951,0.0926,0.0931,9598,0
+BETRW.US,D,20240418,000000,0.129,0.129,0.09,0.09,10418,0
+BETRW.US,D,20240419,000000,0.1279,0.1279,0.0935,0.0935,700,0
+BETRW.US,D,20240422,000000,0.1188,0.12,0.0936,0.12,7100,0
+BETRW.US,D,20240426,000000,0.1164,0.128,0.0901,0.128,2399,0
+BETRW.US,D,20240430,000000,0.101,0.101,0.1,0.1,10224,0
+BETRW.US,D,20240502,000000,0.0901,0.0901,0.0901,0.0901,1013,0
+BETRW.US,D,20240503,000000,0.0959,0.0959,0.095,0.095,2500,0
+BETRW.US,D,20240509,000000,0.0901,0.1,0.08,0.0999,7399,0
+BETRW.US,D,20240513,000000,0.12,0.12,0.118,0.12,1833,0
+BETRW.US,D,20240516,000000,0.0909,0.0909,0.09,0.09,1000,0
+BETRW.US,D,20240517,000000,0.11999,0.12,0.09,0.12,1354,0
+BETRW.US,D,20240522,000000,0.1141,0.12,0.09,0.09,3399,0
+BETRW.US,D,20240523,000000,0.1199,0.1199,0.1199,0.1199,100,0
+BETRW.US,D,20240528,000000,0.1089,0.1089,0.1089,0.1089,200,0
+BETRW.US,D,20240530,000000,0.079899,0.1039,0.079899,0.1037,11630,0
+BETRW.US,D,20240603,000000,0.0975,0.109899,0.0975,0.109899,795,0
+BETRW.US,D,20240605,000000,0.1038,0.1039,0.1038,0.1039,480,0
+BETRW.US,D,20240606,000000,0.0858,0.1172,0.08,0.1172,4721,0
+BETRW.US,D,20240607,000000,0.115,0.115,0.1125,0.1125,4150,0
+BETRW.US,D,20240613,000000,0.0922,0.1164,0.0921,0.1164,30200,0
+BETRW.US,D,20240614,000000,0.094,0.1175,0.0924,0.1168,15858,0
+BETRW.US,D,20240617,000000,0.0924,0.099899,0.0924,0.099899,1989,0
+BETRW.US,D,20240620,000000,0.0751,0.1273,0.0751,0.12,14860,0
+BETRW.US,D,20240621,000000,0.0929,0.119699,0.072,0.119699,4297,0
+BETRW.US,D,20240627,000000,0.099,0.118899,0.099,0.118899,468,0
+BETRW.US,D,20240628,000000,0.119,0.119,0.119,0.119,318,0
+BETRW.US,D,20240701,000000,0.099901,0.118899,0.099901,0.118899,500,0
+BETRW.US,D,20240703,000000,0.1185,0.119,0.109,0.119,42177,0
+BETRW.US,D,20240708,000000,0.11,0.11,0.1095,0.1095,905,0
+BETRW.US,D,20240709,000000,0.119,0.128,0.119,0.1235,11138,0
+BETRW.US,D,20240711,000000,0.101,0.101,0.1,0.1,12963,0
+BETRW.US,D,20240712,000000,0.1188,0.12,0.115,0.12,1150,0
+BETRW.US,D,20240715,000000,0.12,0.12,0.12,0.12,1000,0
+BETRW.US,D,20240722,000000,0.1188,0.12,0.1188,0.1199,1800,0
+BETRW.US,D,20240723,000000,0.12,0.12,0.12,0.12,418,0
+BETRW.US,D,20240724,000000,0.079,0.11,0.079,0.11,1003,0
+BETRW.US,D,20240726,000000,0.0909,0.1104,0.09,0.11,9925,0
+BETRW.US,D,20240731,000000,0.11,0.11,0.11,0.11,4700,0
+BETRW.US,D,20240802,000000,0.0909,0.111,0.0909,0.1109,500,0
+BETRW.US,D,20240805,000000,0.08,0.110937,0.08,0.0999,12551,0
+BETRW.US,D,20240806,000000,0.111,0.111,0.089899,0.09,12440,0
+BETRW.US,D,20240809,000000,0.08,0.111,0.08,0.1107,35424,0
+BETRW.US,D,20240813,000000,0.111,0.111,0.111,0.111,11157,0
+BETRW.US,D,20240814,000000,0.11,0.11,0.11,0.11,1002,0
+BETRW.US,D,20240815,000000,0.1,0.1,0.099899,0.1,7001,0
+BETRW.US,D,20240816,000000,0.0808,0.1212,0.08,0.090399,30718,0
+BETRW.US,D,20240819,000000,0.1275,0.1275,0.084,0.11,33850,0
+BETRW.US,D,20240821,000000,0.12,0.12,0.07,0.0701,184021,0
+BETRW.US,D,20240822,000000,0.08,0.09,0.0512,0.09,99555,0
+BETRW.US,D,20240823,000000,0.09,0.09,0.065,0.065,11921,0
+BETRW.US,D,20240826,000000,0.085,0.085,0.053,0.055,66000,0
+BETRW.US,D,20240827,000000,0.0551,0.075,0.0551,0.06,63331,0
+BETRW.US,D,20240828,000000,0.064,0.0641,0.064,0.064,8300,0
+BETRW.US,D,20240829,000000,0.06,0.06,0.0501,0.0502,19764,0
+BETRW.US,D,20240830,000000,0.0693,0.07,0.055,0.055601,2746,0
+BETRW.US,D,20240903,000000,0.057,0.0571,0.0451,0.0452,23433,0
+BETRW.US,D,20240904,000000,0.0451,0.0547,0.04209,0.0449,225194,0
+BETRW.US,D,20240905,000000,0.08,0.118,0.03,0.08,298783,0
+BETRW.US,D,20240906,000000,0.0599,0.06,0.0594,0.06,26000,0
+BETRW.US,D,20240909,000000,0.059,0.0779,0.059,0.0779,31874,0
+BETRW.US,D,20240910,000000,0.068923,0.08,0.068923,0.08,14001,0
+BETRW.US,D,20240911,000000,0.08,0.08,0.0799,0.08,20100,0
+BETRW.US,D,20240912,000000,0.08,0.08,0.08,0.08,5131,0
+BETRW.US,D,20240916,000000,0.0616,0.0616,0.061,0.061,800,0
+BETRW.US,D,20240918,000000,0.061,0.0875,0.061,0.084,12149,0
+BETRW.US,D,20240919,000000,0.0872,0.0925,0.079899,0.09115,29690,0
+BETRW.US,D,20240920,000000,0.0974,0.0974,0.0974,0.0974,100,0
+BETRW.US,D,20240923,000000,0.074497,0.074497,0.074497,0.074497,300,0
+BETRW.US,D,20240924,000000,0.0899,0.0975,0.0899,0.0975,8110,0
+BETRW.US,D,20240926,000000,0.1075,0.1075,0.1075,0.1075,100,0
+BETRW.US,D,20240927,000000,0.1,0.1164,0.1,0.1147,1400,0
+BETRW.US,D,20241002,000000,0.07,0.1175,0.07,0.1,7492,0
+BETRW.US,D,20241003,000000,0.08,0.1,0.0701,0.1,17000,0
+BETRW.US,D,20241007,000000,0.0666,0.1139,0.066,0.1125,16484,0
+BETRW.US,D,20241017,000000,0.08,0.105,0.08,0.105,415,0
+BETRW.US,D,20241018,000000,0.1164,0.1175,0.107,0.117325,3000,0
+BETRW.US,D,20241024,000000,0.08,0.09,0.08,0.09,6634,0
+BETRW.US,D,20241028,000000,0.08,0.104,0.078576,0.104,13434,0
+BETRW.US,D,20241030,000000,0.11075,0.118,0.104,0.117,3936,0
+BETRW.US,D,20241031,000000,0.117,0.117,0.117,0.117,1100,0
+BETRW.US,D,20241104,000000,0.117,0.117,0.117,0.117,300,0
+BETRW.US,D,20241107,000000,0.08,0.117,0.08,0.1169,11600,0
+BETRW.US,D,20241111,000000,0.0808,0.1169,0.071,0.071,51500,0
+BETRW.US,D,20241114,000000,0.08,0.08,0.08,0.08,1700,0
+BETRW.US,D,20241115,000000,0.08,0.08,0.0792,0.0799,360,0
+BETRW.US,D,20241118,000000,0.072,0.086851,0.072,0.08,3799,0
+BETRW.US,D,20241125,000000,0.09,0.09,0.08,0.08,7800,0
+BETRW.US,D,20241127,000000,0.09,0.1045,0.061,0.0702,9169,0
+BETRW.US,D,20241129,000000,0.08,0.08,0.0702,0.08,3500,0
+BETRW.US,D,20241202,000000,0.085501,0.109,0.085501,0.106,6331,0
+BETRW.US,D,20241203,000000,0.106,0.106,0.1,0.1,320,0
+BETRW.US,D,20241205,000000,0.0858,0.099499,0.0858,0.099499,1100,0
+BETRW.US,D,20241210,000000,0.1079,0.11,0.1079,0.11,1000,0
+BETRW.US,D,20241213,000000,0.0808,0.0808,0.08,0.08,2000,0
+BETRW.US,D,20241216,000000,0.095,0.1,0.095,0.1,250,0
+BETRW.US,D,20241227,000000,0.0999,0.1,0.0985,0.1,1950,0
+BETRW.US,D,20241230,000000,0.1125,0.1125,0.1125,0.1125,275,0
+BETRW.US,D,20241231,000000,0.1,0.12,0.0879,0.12,6222,0
+BETRW.US,D,20250102,000000,0.0997,0.0997,0.0997,0.0997,1000,0
+BETRW.US,D,20250103,000000,0.12,0.12,0.12,0.12,1000,0
+BETRW.US,D,20250113,000000,0.0828,0.0828,0.082,0.082,2030,0
+BETRW.US,D,20250114,000000,0.0828,0.0828,0.0828,0.0828,272,0
+BETRW.US,D,20250115,000000,0.0808,0.0808,0.0808,0.0808,372,0
+BETRW.US,D,20250127,000000,0.112,0.1121,0.112,0.1121,2572,0
+BETRW.US,D,20250203,000000,0.08,0.08,0.08,0.08,200,0
+BETRW.US,D,20250205,000000,0.099,0.11,0.099,0.0999,9667,0
+BETRW.US,D,20250206,000000,0.1,0.1099,0.1,0.101,656,0
+BETRW.US,D,20250210,000000,0.0757,0.0757,0.0757,0.0757,150,0
+BETRW.US,D,20250211,000000,0.12,0.12,0.078001,0.1194,1270,0
+BETRW.US,D,20250213,000000,0.0787,0.11,0.0787,0.11,1454,0
+BETRW.US,D,20250214,000000,0.0808,0.2925,0.0564,0.0564,97163,0
+BETRW.US,D,20250218,000000,0.079,0.079,0.0516,0.0516,186273,0
+BETRW.US,D,20250219,000000,0.0522,0.0522,0.0401,0.05,22190,0
+BETRW.US,D,20250220,000000,0.05,0.066784,0.0421,0.066784,30034,0
+BETRW.US,D,20250221,000000,0.0598,0.0598,0.045611,0.0587,5773,0
+BETRW.US,D,20250224,000000,0.0585,0.063,0.0585,0.063,549,0
+BETRW.US,D,20250225,000000,0.0598,0.0603,0.048,0.0599,12916,0
+BETRW.US,D,20250227,000000,0.0598,0.0598,0.0598,0.0598,1302,0
+BETRW.US,D,20250305,000000,0.048,0.065,0.048,0.048,8205,0
+BETRW.US,D,20250306,000000,0.0599,0.0989,0.048,0.0733,33820,0
+BETRW.US,D,20250307,000000,0.0799,0.0978,0.052,0.0807,7028,0
+BETRW.US,D,20250310,000000,0.0635,0.0797,0.0635,0.0797,2631,0
+BETRW.US,D,20250311,000000,0.083,0.1,0.083,0.0994,21391,0
+BETRW.US,D,20250312,000000,0.087551,0.095,0.0751,0.09,4355,0
+BETRW.US,D,20250314,000000,0.0883,0.1,0.06,0.084,35113,0
+BETRW.US,D,20250317,000000,0.074,0.095,0.0716,0.0949,7199,0
+BETRW.US,D,20250319,000000,0.0732,0.0934,0.0732,0.0934,585,0
+BETRW.US,D,20250320,000000,0.092,0.2,0.075,0.1,44679,0
+BETRW.US,D,20250321,000000,0.0929,0.1,0.0929,0.1,865,0
+BETRW.US,D,20250324,000000,0.0988,0.0988,0.0988,0.0988,215,0
+BETRW.US,D,20250325,000000,0.073,0.08,0.073,0.08,1814,0
+BETRW.US,D,20250326,000000,0.08935,0.0977,0.0886,0.0966,2925,0
+BETRW.US,D,20250403,000000,0.0842,0.0951,0.084,0.084,12408,0
+BETRW.US,D,20250407,000000,0.0838,0.0838,0.0838,0.0838,1010,0
+BETRW.US,D,20250410,000000,0.0801,0.0823,0.080086,0.081498,1736,0
+BETRW.US,D,20250417,000000,0.1,0.1024,0.0999,0.1,51118,0
+BETRW.US,D,20250425,000000,0.07985,0.09,0.07985,0.0899,829,0
+BETRW.US,D,20250501,000000,0.09,0.09,0.09,0.09,1100,0
+BETRW.US,D,20250502,000000,0.08,0.0899,0.08,0.0898,1900,0
+BETRW.US,D,20250505,000000,0.0899,0.0899,0.0899,0.0899,108,0
+BETRW.US,D,20250506,000000,0.0749,0.087,0.0749,0.087,478,0
+BETRW.US,D,20250507,000000,0.09,0.1,0.09,0.1,1800,0
+BETRW.US,D,20250512,000000,0.0999,0.0999,0.0841,0.0841,2218,0
+BETRW.US,D,20250513,000000,0.0999,0.0999,0.0998,0.0998,2200,0
+BETRW.US,D,20250515,000000,0.1,0.1,0.1,0.1,849,0
+BETRW.US,D,20250609,000000,0.1,0.1,0.0751,0.079,5200,0
+BETRW.US,D,20250611,000000,0.09,0.13,0.078,0.11,8271,0
+BETRW.US,D,20250612,000000,0.10005,0.15,0.10005,0.15,1699,0
+BETRW.US,D,20250626,000000,0.1498,0.1498,0.1498,0.1498,304,0
+BETRW.US,D,20250627,000000,0.13,0.1498,0.13,0.1498,1033,0
+BETRW.US,D,20250630,000000,0.1498,0.1498,0.1498,0.1498,104,0
+BETRW.US,D,20250701,000000,0.14,0.14,0.14,0.14,100,0
+BETRW.US,D,20250702,000000,0.14,0.14,0.13,0.14,1669,0
+BETRW.US,D,20250715,000000,0.14,0.14,0.14,0.14,500,0
+BETRW.US,D,20250716,000000,0.14,0.14,0.14,0.14,934,0
+BETRW.US,D,20250717,000000,0.13,0.1301,0.12,0.13,3298,0
+BETRW.US,D,20250718,000000,0.1498,0.15,0.1498,0.15,8166,0
+BETRW.US,D,20250721,000000,0.1102,0.129999,0.1102,0.129999,1100,0
+BETRW.US,D,20250723,000000,0.1299,0.1299,0.1298,0.1298,1506,0
+BETRW.US,D,20250728,000000,0.15,0.15,0.1296,0.1296,897,0
+BETRW.US,D,20250731,000000,0.15,0.15,0.13,0.13,2677,0
+BETRW.US,D,20250801,000000,0.1276,0.1276,0.1276,0.1276,1676,0
+BETRW.US,D,20250804,000000,0.127,0.1447,0.121,0.1447,9600,0
+BETRW.US,D,20250805,000000,0.15,0.15,0.1213,0.1425,37385,0
+BETRW.US,D,20250806,000000,0.1519,0.16,0.15,0.15,799,0
+BETRW.US,D,20250811,000000,0.15,0.15,0.15,0.15,449,0
+BETRW.US,D,20250813,000000,0.15,0.154999,0.141,0.154999,14999,0
+BETRW.US,D,20250814,000000,0.141,0.15,0.141,0.15,1273,0
+BETRW.US,D,20250818,000000,0.1498,0.1625,0.1498,0.162499,1699,0
+BETRW.US,D,20250819,000000,0.16,0.1649,0.16,0.1633,766,0
+BETRW.US,D,20250820,000000,0.1572,0.16,0.1572,0.16,1400,0
+BETRW.US,D,20250821,000000,0.1975,0.1975,0.19,0.19,300,0
+BETRW.US,D,20250822,000000,0.169349,0.19,0.169349,0.1696,2350,0
+BETRW.US,D,20250825,000000,0.188749,0.21,0.1887,0.21,18879,0
+BETRW.US,D,20250826,000000,0.1774,0.177999,0.1774,0.177999,400,0
+BETRW.US,D,20250827,000000,0.2,0.21375,0.2,0.2,900,0
+BETRW.US,D,20250828,000000,0.19,0.2,0.156,0.1818,1866,0
+BETRW.US,D,20250829,000000,0.1795,0.2,0.17,0.2,7409,0
+BETRW.US,D,20250903,000000,0.173,0.205,0.173,0.205,5900,0
+BETRW.US,D,20250904,000000,0.1992,0.20375,0.195,0.2,400,0
+BETRW.US,D,20250905,000000,0.2008,0.2076,0.1981,0.2076,1431,0
+BETRW.US,D,20250908,000000,0.2027,0.2099,0.198,0.198,5486,0
+BETRW.US,D,20250909,000000,0.1981,0.1981,0.1981,0.1981,100,0
+BETRW.US,D,20250910,000000,0.198,0.198,0.198,0.198,10150,0
+BETRW.US,D,20250911,000000,0.2,0.2098,0.1981,0.1981,22065,0
+BETRW.US,D,20250912,000000,0.16,0.2042,0.159999,0.2042,1600,0
+BETRW.US,D,20250915,000000,0.21,0.21,0.1985,0.1985,7800,0
+BETRW.US,D,20250916,000000,0.2099,0.2099,0.1974,0.2099,8523,0
+BETRW.US,D,20250918,000000,0.1999,0.3001,0.199899,0.232701,126285,0
+BETRW.US,D,20250919,000000,0.234,0.25,0.21,0.21,5503,0
+BETRW.US,D,20250922,000000,0.24,1.54,0.2322,0.53,8081483,0
+BETRW.US,D,20250923,000000,0.67,0.71,0.54,0.6999,2019096,0
+BETRW.US,D,20250924,000000,0.6799,0.685,0.52,0.6,992820,0
+BETRW.US,D,20250925,000000,0.62,0.65,0.5017,0.537,264847,0
+BETRW.US,D,20250926,000000,0.575,0.6,0.52,0.58,219621,0
+BETRW.US,D,20250929,000000,0.63,0.6749,0.5355,0.57,581001,0
+BETRW.US,D,20250930,000000,0.6,0.6,0.5106,0.595,179376,0
+BETRW.US,D,20251001,000000,0.628,0.628,0.545,0.555,204644,0
+BETRW.US,D,20251002,000000,0.56,0.61,0.545,0.58,167105,0
+BETRW.US,D,20251003,000000,0.61,0.627,0.575,0.5912,218259,0
+BETRW.US,D,20251006,000000,0.57,0.628,0.526,0.551,260682,0
+BETRW.US,D,20251007,000000,0.577,0.61,0.554,0.554,42358,0
+BETRW.US,D,20251008,000000,0.56,0.59,0.5521,0.57,51418,0
+BETRW.US,D,20251009,000000,0.5617,0.599899,0.53,0.5301,147914,0
+BETRW.US,D,20251010,000000,0.5306,0.57,0.47,0.4709,216213,0
+BETRW.US,D,20251013,000000,0.473,0.5692,0.47,0.4903,165948,0
+BETRW.US,D,20251014,000000,0.45,0.58,0.45,0.5001,169667,0
+BETRW.US,D,20251015,000000,0.5029,0.54,0.481,0.5002,86344,0
+BETRW.US,D,20251016,000000,0.568,0.568,0.458,0.47,44867,0
+BETRW.US,D,20251017,000000,0.48,0.5,0.458,0.47,36806,0
+BETRW.US,D,20251020,000000,0.4901,0.7,0.4901,0.555,336832,0
+BETRW.US,D,20251021,000000,0.6396,0.6396,0.52,0.53,117989,0
+BETRW.US,D,20251022,000000,0.5461,0.5999,0.4,0.5371,165182,0
+BETRW.US,D,20251023,000000,0.5407,0.67,0.54,0.6,298471,0
+BETRW.US,D,20251024,000000,0.6,0.67,0.6,0.6,34430,0
+BETRW.US,D,20251027,000000,0.6,0.6,0.57,0.5711,17853,0
+BETRW.US,D,20251028,000000,0.6,0.63,0.5503,0.56,26781,0
+BETRW.US,D,20251029,000000,0.585,0.619899,0.53,0.5961,81952,0
+BETRW.US,D,20251030,000000,0.55,0.5749,0.53,0.53,84571,0
+BETRW.US,D,20251031,000000,0.53,0.53,0.5,0.529,11518,0
+BETRW.US,D,20251103,000000,0.529,0.6,0.5,0.599,67859,0
+BETRW.US,D,20251104,000000,0.6,0.6,0.5199,0.56,28030,0
+BETRW.US,D,20251105,000000,0.58,0.58,0.48,0.52,39489,0
+BETRW.US,D,20251106,000000,0.539899,0.5401,0.48,0.4999,25438,0
+BETRW.US,D,20251107,000000,0.52,0.5237,0.48,0.5237,10001,0
+BETRW.US,D,20251110,000000,0.53,0.7615,0.52455,0.7587,507141,0
+BETRW.US,D,20251111,000000,0.7498,0.76,0.69,0.76,54402,0
+BETRW.US,D,20251112,000000,0.6904,0.71,0.5238,0.55,73262,0
+BETRW.US,D,20251113,000000,0.58,0.6389,0.45,0.48,257379,0
+BETRW.US,D,20251114,000000,0.5363,0.57,0.45,0.4789,221094,0
+BETRW.US,D,20251117,000000,0.49,0.53,0.45,0.48,132364,0
+BETRW.US,D,20251118,000000,0.4538,0.5188,0.442,0.5,71921,0
+BETRW.US,D,20251119,000000,0.4501,0.4981,0.4501,0.475,33206,0
+BETRW.US,D,20251120,000000,0.5051,0.5051,0.455,0.455,50390,0
+BETRW.US,D,20251121,000000,0.45,0.4852,0.4399,0.48,29530,0
+BETRW.US,D,20251124,000000,0.47,0.54,0.4535,0.538,86452,0
+BETRW.US,D,20251125,000000,0.53,0.6,0.465,0.6,107423,0
+BETRW.US,D,20251126,000000,0.5798,0.62,0.5798,0.6199,23630,0
+BETRW.US,D,20251128,000000,0.62,0.63,0.6,0.6193,75343,0
+BETRW.US,D,20251201,000000,0.6,0.6045,0.43,0.43,178977,0
+BETRW.US,D,20251202,000000,0.5333,0.5602,0.46,0.46,6835,0
+BETRW.US,D,20251203,000000,0.433,0.46,0.42,0.46,39055,0
+BETRW.US,D,20251204,000000,0.4315,0.4866,0.36,0.38,177672,0
+BETRW.US,D,20251205,000000,0.4,0.4159,0.35,0.36,73885,0
+BETRW.US,D,20251208,000000,0.359,0.379899,0.3154,0.3154,45867,0
+BETRW.US,D,20251209,000000,0.3267,0.35,0.2701,0.28,125206,0
+BETRW.US,D,20251210,000000,0.305,0.31,0.2701,0.28855,35601,0
+BETRW.US,D,20251211,000000,0.27,0.3,0.25,0.2752,34787,0
+BETRW.US,D,20251212,000000,0.276,0.276,0.2436,0.2436,98533,0
+BETRW.US,D,20251215,000000,0.24,0.25,0.24,0.24,14302,0
+BETRW.US,D,20251216,000000,0.24,0.24,0.24,0.24,3111,0
+BETRW.US,D,20251217,000000,0.219251,0.2274,0.172,0.2,177312,0
+BETRW.US,D,20251218,000000,0.21,0.21,0.2,0.2,714,0
+BETRW.US,D,20251219,000000,0.218501,0.219,0.1887,0.2,3378,0
+BETRW.US,D,20251222,000000,0.1987,0.2099,0.1978,0.2099,717,0
+BETRW.US,D,20251223,000000,0.2,0.2,0.1785,0.181,10782,0
+BETRW.US,D,20251224,000000,0.19,0.195,0.13,0.155,25303,0
+BETRW.US,D,20251226,000000,0.152,0.198,0.115,0.1657,117580,0
+BETRW.US,D,20251229,000000,0.1405,0.19,0.1284,0.1316,17630,0
+BETRW.US,D,20251230,000000,0.1575,0.1677,0.12,0.12,70617,0
+BETRW.US,D,20251231,000000,0.12,0.132,0.1,0.11,77520,0
+BETRW.US,D,20260102,000000,0.159,0.159,0.11,0.1301,13426,0
+BETRW.US,D,20260105,000000,0.115,0.16,0.115,0.158899,10945,0
+BETRW.US,D,20260106,000000,0.1493,0.15,0.144,0.1446,3866,0
+BETRW.US,D,20260107,000000,0.154501,0.159,0.15,0.1501,2741,0
+BETRW.US,D,20260108,000000,0.1502,0.24,0.145101,0.19,51930,0
+BETRW.US,D,20260109,000000,0.27,0.27,0.19,0.2498,15561,0
+BETRW.US,D,20260112,000000,0.28,0.3,0.2504,0.255649,8979,0
+BETRW.US,D,20260113,000000,0.27,0.27,0.201,0.2011,974,0
+BETRW.US,D,20260114,000000,0.21,0.3,0.21,0.2267,32049,0
+BETRW.US,D,20260115,000000,0.25,0.27,0.2498,0.2649,4322,0
+BETRW.US,D,20260116,000000,0.29,0.2949,0.19,0.229999,32747,0
+BETRW.US,D,20260120,000000,0.25,0.26,0.25,0.2599,6157,0
+BETRW.US,D,20260121,000000,0.27,0.27,0.19,0.19,1799,0
+BETRW.US,D,20260122,000000,0.23,0.24,0.2,0.24,1014,0
+BETRW.US,D,20260123,000000,0.1987,0.22,0.14,0.17,83370,0
+BETRW.US,D,20260126,000000,0.2,0.2,0.2,0.2,2287,0
+BETRW.US,D,20260127,000000,0.2,0.2,0.2,0.2,469,0
+BETRW.US,D,20260128,000000,0.176,0.2442,0.174,0.2,18116,0
+BETRW.US,D,20260129,000000,0.1741,0.1878,0.174,0.1878,600,0
+BETRW.US,D,20260130,000000,0.174,0.2,0.174,0.19,892,0
+BETRW.US,D,20260202,000000,0.21,0.25,0.1731,0.2218,23979,0
+BETRW.US,D,20260203,000000,0.21,0.21,0.13,0.163895,13345,0
+BETRW.US,D,20260205,000000,0.15,0.15,0.15,0.15,103,0
+BETRW.US,D,20260206,000000,0.16,0.195,0.1309,0.1309,14864,0
+BETRW.US,D,20260209,000000,0.19,0.199621,0.134,0.199621,35339,0
+BETRW.US,D,20260210,000000,0.141201,0.1555,0.141201,0.145,8649,0
+BETRW.US,D,20260211,000000,0.143,0.19,0.141,0.19,9162,0
+BETRW.US,D,20260212,000000,0.1461,0.17,0.12,0.1542,31701,0
+BETRW.US,D,20260213,000000,0.1626,0.1701,0.1626,0.1701,4346,0
+BETRW.US,D,20260217,000000,0.171,0.1808,0.1705,0.1801,11796,0
+BETRW.US,D,20260218,000000,0.184,0.1842,0.182,0.182,3475,0

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

@@ -0,0 +1,1278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BODI.US,D,20210119,000000,525,531,515.5,523,8337.32,0
+BODI.US,D,20210120,000000,527,527,520,526.5,3451.72,0
+BODI.US,D,20210121,000000,529,532.5,525.5,529,2266.98,0
+BODI.US,D,20210122,000000,529,534.5,529,533.5,2745.96,0
+BODI.US,D,20210125,000000,545,556.5,534.5,551.5,5556.76,0
+BODI.US,D,20210126,000000,538.5,600,535,535,4249.94,0
+BODI.US,D,20210127,000000,539,539,512.5,514.995,3907.58,0
+BODI.US,D,20210128,000000,522.5,544,518.5,527.5,1629.12,0
+BODI.US,D,20210129,000000,536.5,536.5,517.5,521,1118.74,0
+BODI.US,D,20210201,000000,521,537.5,520,529,1443.18,0
+BODI.US,D,20210202,000000,529,535,521,521,3079.28,0
+BODI.US,D,20210203,000000,527.5,537,527.5,530,1760.18,0
+BODI.US,D,20210204,000000,535,535,527.5,534.25,2596.84,0
+BODI.US,D,20210205,000000,543.5,544,529.5,536.5,3862.98,0
+BODI.US,D,20210208,000000,539,541,533.505,539.5,2300.32,0
+BODI.US,D,20210209,000000,542.5,548.5,534.5,538,2365.22,0
+BODI.US,D,20210210,000000,582,585.5,545,583.5,261955.42,0
+BODI.US,D,20210211,000000,595,622.5,582.5,600,107230.58,0
+BODI.US,D,20210212,000000,599.5,607,566.37,574,34169.2,0
+BODI.US,D,20210216,000000,580,580.5,535,545,51220.14,0
+BODI.US,D,20210217,000000,550,557.5,535,557.5,47160,0
+BODI.US,D,20210218,000000,587.5,633.5,566,612.5,160304.98,0
+BODI.US,D,20210219,000000,699.5,861.5,692.5,702.5,394649.44,0
+BODI.US,D,20210222,000000,800,910,758,777,321408.7,0
+BODI.US,D,20210223,000000,717.5,744,605,665.5,159682.22,0
+BODI.US,D,20210224,000000,715,787,675,702,124528.02,0
+BODI.US,D,20210225,000000,653,692,592,632,132586.34,0
+BODI.US,D,20210226,000000,638,649.5,587.005,633.5,64391.8,0
+BODI.US,D,20210301,000000,653.5,671,626.44,634,58485,0
+BODI.US,D,20210302,000000,620.5,645,596,604.5,60869.96,0
+BODI.US,D,20210303,000000,597,611.25,544,566.5,82218.16,0
+BODI.US,D,20210304,000000,547,606.5,525.5,558,87014.84,0
+BODI.US,D,20210305,000000,557.5,600,506.5,594.5,96456.92,0
+BODI.US,D,20210308,000000,586.5,612.5,551,577.5,50743.16,0
+BODI.US,D,20210309,000000,575.5,594.5,561,568,49862.22,0
+BODI.US,D,20210310,000000,567,577.5,543,556,55591.9,0
+BODI.US,D,20210311,000000,556,572,548.5,562,35679.96,0
+BODI.US,D,20210312,000000,555,588.5,555,585.5,32490.64,0
+BODI.US,D,20210315,000000,582.5,599.5,576,584,25132.74,0
+BODI.US,D,20210316,000000,579.5,581.5,551,562,35613.46,0
+BODI.US,D,20210317,000000,546.5,560.25,540.5,547,28651.76,0
+BODI.US,D,20210318,000000,543,555,534.5,539.5,29443.74,0
+BODI.US,D,20210319,000000,537.5,539,525.5,533,27173.48,0
+BODI.US,D,20210322,000000,541,545,529,536.5,18356.42,0
+BODI.US,D,20210323,000000,531,534.5,516,517.5,28601.24,0
+BODI.US,D,20210324,000000,520,521.5,500.5,505.5,43891.7,0
+BODI.US,D,20210325,000000,496,512.5,486,507,45931.8,0
+BODI.US,D,20210326,000000,505,532.5,501.5,512.5,22854.92,0
+BODI.US,D,20210329,000000,508.5,522.5,504.25,515.5,25863.98,0
+BODI.US,D,20210330,000000,508.5,516.5,504.5,505.5,21911.3,0
+BODI.US,D,20210331,000000,510,510.5,502.5,506,40494.54,0
+BODI.US,D,20210401,000000,506.5,509,500,503,58675.48,0
+BODI.US,D,20210405,000000,503,507,501,505.5,29407.52,0
+BODI.US,D,20210406,000000,505,505.5,500.5,501.5,34969.32,0
+BODI.US,D,20210407,000000,502.5,504,499.75,500.5,32939.16,0
+BODI.US,D,20210408,000000,502.5,511.5,500,505,25333.88,0
+BODI.US,D,20210409,000000,506,514.5,501.75,502.5,21512.4,0
+BODI.US,D,20210412,000000,502.5,504,500,500.5,19524.66,0
+BODI.US,D,20210413,000000,502,502,497.5,497.5,31471.46,0
+BODI.US,D,20210414,000000,498,500.5,497.5,498.5,22219.72,0
+BODI.US,D,20210415,000000,498.5,499,496.5,496.5,34700.66,0
+BODI.US,D,20210416,000000,497.5,500,495.5,499,28128.18,0
+BODI.US,D,20210419,000000,497.5,498,494,495,57864.2,0
+BODI.US,D,20210420,000000,495,497,494.5,495,20146.08,0
+BODI.US,D,20210421,000000,494,496,493.165,495.5,12448.88,0
+BODI.US,D,20210422,000000,496,498,494.5,495.5,21858.84,0
+BODI.US,D,20210423,000000,495.5,502,495.5,500.5,38014.58,0
+BODI.US,D,20210426,000000,507,507.105,499,500,21864.04,0
+BODI.US,D,20210427,000000,500.5,501.25,497.5,500,21308.22,0
+BODI.US,D,20210428,000000,500,502.5,498.5,498.5,12052.04,0
+BODI.US,D,20210429,000000,499,501.5,499,501,12762.8,0
+BODI.US,D,20210430,000000,499.5,504,499.5,502,11822.98,0
+BODI.US,D,20210503,000000,504.5,505.5,501,501.5,16572.96,0
+BODI.US,D,20210504,000000,502,504.5,499,503,25494.1,0
+BODI.US,D,20210505,000000,501,506.5,500.5,502.5,12938.72,0
+BODI.US,D,20210506,000000,501.5,502.5,499.75,501,16922.88,0
+BODI.US,D,20210507,000000,501,505.995,499.5,503.5,12935.88,0
+BODI.US,D,20210510,000000,503,503,495.5,497.5,15198.74,0
+BODI.US,D,20210511,000000,494,499,491.5,498,20977.84,0
+BODI.US,D,20210512,000000,498.5,501,496.5,499,22585.2,0
+BODI.US,D,20210513,000000,499,499,494.5,495,17031.02,0
+BODI.US,D,20210514,000000,495.5,498,495.5,496,10049.98,0
+BODI.US,D,20210517,000000,494.5,497,494.5,496.5,7954.06,0
+BODI.US,D,20210518,000000,497,499,495.5,497.5,5411.96,0
+BODI.US,D,20210519,000000,496,500,494,498.5,16235.2,0
+BODI.US,D,20210520,000000,500,500.5,497.5,497.5,17677.98,0
+BODI.US,D,20210521,000000,500,500,498,498,10068.68,0
+BODI.US,D,20210524,000000,498.5,499,495.5,496,12857.38,0
+BODI.US,D,20210525,000000,496.5,497.5,495.5,496.5,5733.58,0
+BODI.US,D,20210526,000000,496,498.5,496,498.5,12673.28,0
+BODI.US,D,20210527,000000,497.5,498.5,496.5,498,17181.72,0
+BODI.US,D,20210528,000000,498.5,509,498,502,26713,0
+BODI.US,D,20210601,000000,501.5,506.5,500.5,502,49314.76,0
+BODI.US,D,20210602,000000,502,504,499,500.5,17162.6,0
+BODI.US,D,20210603,000000,498.5,501.5,498,499.5,20214.32,0
+BODI.US,D,20210604,000000,500.5,506.5,499.25,506,35748.48,0
+BODI.US,D,20210607,000000,507.5,508,503,504.5,12056.32,0
+BODI.US,D,20210608,000000,506,527.5,504,519.5,53581.22,0
+BODI.US,D,20210609,000000,555,556.5,513.5,516,112297.5,0
+BODI.US,D,20210610,000000,516.5,520.75,507.75,516,28537.48,0
+BODI.US,D,20210611,000000,517.5,521,516,518,20678.04,0
+BODI.US,D,20210614,000000,525.5,526,510,513,27988.18,0
+BODI.US,D,20210615,000000,515.5,515.5,499.5,501.5,34581.1,0
+BODI.US,D,20210616,000000,505,506,500.25,501,25756.84,0
+BODI.US,D,20210617,000000,502.5,503,499.5,500.5,26151.12,0
+BODI.US,D,20210618,000000,501,501.5,498.5,499.5,43050.14,0
+BODI.US,D,20210621,000000,497,499,491.5,495.5,35351.52,0
+BODI.US,D,20210622,000000,497.5,502.5,489.75,499,30325.38,0
+BODI.US,D,20210623,000000,505,529.5,500.5,518.5,49153.42,0
+BODI.US,D,20210624,000000,530.5,572,508.5,561,101363.06,0
+BODI.US,D,20210625,000000,568,617,568,600,79171.36,0
+BODI.US,D,20210628,000000,657.5,675,587,637,91240,0
+BODI.US,D,20210629,000000,666.5,675,551,559.5,114032.12,0
+BODI.US,D,20210630,000000,567.5,574.5,501,520,76256.48,0
+BODI.US,D,20210701,000000,520.5,535,503,512.5,36484.24,0
+BODI.US,D,20210702,000000,517,517.5,462,497,69399.4,0
+BODI.US,D,20210706,000000,504,505,446.295,452.5,52599.7,0
+BODI.US,D,20210707,000000,458,464.5,430,435.5,35061.24,0
+BODI.US,D,20210708,000000,431.5,454,426.595,435,33700.32,0
+BODI.US,D,20210709,000000,453,490.445,442.5,477.5,44195.78,0
+BODI.US,D,20210712,000000,473,477.5,446,447.5,28473.2,0
+BODI.US,D,20210713,000000,447.5,450,427.5,431,32058.88,0
+BODI.US,D,20210714,000000,434,439.5,395,402.5,33430.62,0
+BODI.US,D,20210715,000000,407.5,411.5,395.5,409.5,26865.24,0
+BODI.US,D,20210716,000000,418.5,422,390.5,397,36201.2,0
+BODI.US,D,20210719,000000,389.5,439.5,359.5,439.5,58264.74,0
+BODI.US,D,20210720,000000,437,454.185,420,434.5,30819,0
+BODI.US,D,20210721,000000,436.5,463.5,434,457.5,34327.6,0
+BODI.US,D,20210722,000000,457,537,455,536,54661.1,0
+BODI.US,D,20210723,000000,527.5,571,490,543.5,64976.38,0
+BODI.US,D,20210726,000000,542.5,555,492.5,504.5,34649.98,0
+BODI.US,D,20210727,000000,510,533.5,487.5,506.5,22004.9,0
+BODI.US,D,20210728,000000,506,509,486,491.5,14849.68,0
+BODI.US,D,20210729,000000,485,490.045,445.5,468,27492.8,0
+BODI.US,D,20210730,000000,465,465,440,449,21671.96,0
+BODI.US,D,20210802,000000,451.5,484,447.5,476.5,19211.68,0
+BODI.US,D,20210803,000000,473,476.495,452.5,459.5,12432.42,0
+BODI.US,D,20210804,000000,457.5,462.75,430,432,23808.98,0
+BODI.US,D,20210805,000000,433,441.5,428,433,12341.1,0
+BODI.US,D,20210806,000000,441,446,430,443,10724.34,0
+BODI.US,D,20210809,000000,437.5,472,415,428,62711.42,0
+BODI.US,D,20210810,000000,433,433,406,430.5,59349,0
+BODI.US,D,20210811,000000,427.5,439,408.5,413,36979.18,0
+BODI.US,D,20210812,000000,415,420,399.5,404,108980.1,0
+BODI.US,D,20210813,000000,370,382,362.5,378.5,51676.3,0
+BODI.US,D,20210816,000000,374.5,374.5,344.155,357.5,40824.16,0
+BODI.US,D,20210817,000000,357.5,417.5,346.5,393,75821.96,0
+BODI.US,D,20210818,000000,395,455.5,395,415,73232.42,0
+BODI.US,D,20210819,000000,407.5,424.5,395,403.5,26028.52,0
+BODI.US,D,20210820,000000,393.5,403.5,383,396,40162,0
+BODI.US,D,20210823,000000,390,395,369.5,375,52294.4,0
+BODI.US,D,20210824,000000,372.5,394,366,389.5,38631.54,0
+BODI.US,D,20210825,000000,390,391.5,373.5,381.5,29320.34,0
+BODI.US,D,20210826,000000,379.5,382.5,369.5,370.5,20302.34,0
+BODI.US,D,20210827,000000,370,387.5,368,383.5,23079.68,0
+BODI.US,D,20210830,000000,382.5,383.18,362.5,366.5,24800.8,0
+BODI.US,D,20210831,000000,365.5,390,363.46,386.5,25080.96,0
+BODI.US,D,20210901,000000,379,382.13,366.91,378,25335.14,0
+BODI.US,D,20210902,000000,379,401,376,383.5,26825.06,0
+BODI.US,D,20210903,000000,381,397.37,376,379.5,24039,0
+BODI.US,D,20210907,000000,382,383.5,346,347,82659.46,0
+BODI.US,D,20210908,000000,348.5,351.495,327.5,331,55290.08,0
+BODI.US,D,20210909,000000,332.5,353,329.5,346,36239.78,0
+BODI.US,D,20210910,000000,350,364.5,331,331.5,48503.54,0
+BODI.US,D,20210913,000000,335.5,337,314,319.5,55430.92,0
+BODI.US,D,20210914,000000,318,327.995,306,309,46479.66,0
+BODI.US,D,20210915,000000,313,315.195,305,314,30920.66,0
+BODI.US,D,20210916,000000,307.5,367.5,307.5,359.5,143894.98,0
+BODI.US,D,20210917,000000,365,372,341.05,351,175791.44,0
+BODI.US,D,20210920,000000,330.5,346.5,327,335,35607.86,0
+BODI.US,D,20210921,000000,339.5,339.5,316.5,322.5,39646.62,0
+BODI.US,D,20210922,000000,328.5,334,324.5,326.5,25579.44,0
+BODI.US,D,20210923,000000,328.5,329.085,320.5,325.5,25446.8,0
+BODI.US,D,20210924,000000,321.5,322.175,310.5,311.5,22678.82,0
+BODI.US,D,20210927,000000,312.5,322.5,310.5,315,19334.76,0
+BODI.US,D,20210928,000000,312.5,313,296.5,303.5,33669.64,0
+BODI.US,D,20210929,000000,302,308,291.5,292,40562.34,0
+BODI.US,D,20210930,000000,295.5,297.5,277,277,48378.14,0
+BODI.US,D,20211001,000000,279,284,270,282,42887.88,0
+BODI.US,D,20211004,000000,277.5,285,265.5,275.5,35350.82,0
+BODI.US,D,20211005,000000,274.5,283,265.5,274.5,33353.76,0
+BODI.US,D,20211006,000000,267,267.51,256,261.5,44471.96,0
+BODI.US,D,20211007,000000,259.5,273,257.5,266,29686.08,0
+BODI.US,D,20211008,000000,267,272,263,265,17551.36,0
+BODI.US,D,20211011,000000,266,269.5,261.5,263.5,18477.08,0
+BODI.US,D,20211012,000000,265,268.5,262,267.5,13033.82,0
+BODI.US,D,20211013,000000,266,268.5,257.5,265.5,23971.74,0
+BODI.US,D,20211014,000000,264.5,273,262.5,270,21324,0
+BODI.US,D,20211015,000000,272.5,275,265,265,30088.46,0
+BODI.US,D,20211018,000000,265,265,259,262.5,23644.4,0
+BODI.US,D,20211019,000000,262.5,269.5,262.25,266,19877.7,0
+BODI.US,D,20211020,000000,266.5,269,258.5,262,31755.58,0
+BODI.US,D,20211021,000000,262.5,262.5,256.5,259.5,27509.78,0
+BODI.US,D,20211022,000000,250.5,255,240.5,248.5,53029.76,0
+BODI.US,D,20211025,000000,242.5,264,237.5,263,55029.76,0
+BODI.US,D,20211026,000000,265,277.405,258.5,261.5,31507.92,0
+BODI.US,D,20211027,000000,263.5,264,253,256,14805.02,0
+BODI.US,D,20211028,000000,255.5,272.5,251,260.5,29282.86,0
+BODI.US,D,20211029,000000,262,269.5,259,263,15096.18,0
+BODI.US,D,20211101,000000,265,281,263.5,275.5,25302.32,0
+BODI.US,D,20211102,000000,277.5,280,263.25,266.5,17939.9,0
+BODI.US,D,20211103,000000,266,277,264.5,270.5,18186.7,0
+BODI.US,D,20211104,000000,271.5,272.75,258,259,20178.34,0
+BODI.US,D,20211105,000000,257,258.25,246,250,38726.16,0
+BODI.US,D,20211108,000000,255,255.5,245.5,250,25066.84,0
+BODI.US,D,20211109,000000,250.5,252,238,244.5,37261.04,0
+BODI.US,D,20211110,000000,241,245.5,231,234.5,37999.46,0
+BODI.US,D,20211111,000000,237,237,226.25,229,40499.12,0
+BODI.US,D,20211112,000000,231,245,230.5,238.5,29429.34,0
+BODI.US,D,20211115,000000,244.5,244.5,224,231,91142.58,0
+BODI.US,D,20211116,000000,174.5,189.5,167.5,183.5,194699.96,0
+BODI.US,D,20211117,000000,176,176.625,151.5,156,150523.54,0
+BODI.US,D,20211118,000000,153.5,154.5,136,141.5,111299.36,0
+BODI.US,D,20211119,000000,141,154,136.5,138,50966.96,0
+BODI.US,D,20211122,000000,141.5,146,133,143,45135.7,0
+BODI.US,D,20211123,000000,136,139.5,129,134.5,55188.2,0
+BODI.US,D,20211124,000000,133,139.05,129.5,138,34534.5,0
+BODI.US,D,20211126,000000,138.5,146.5,136,146.5,31312.06,0
+BODI.US,D,20211129,000000,144.5,144.5,127.5,131,54327.12,0
+BODI.US,D,20211130,000000,131.5,133.5,118.5,130,98834.98,0
+BODI.US,D,20211201,000000,132.5,132.5,120.5,125.5,58816.04,0
+BODI.US,D,20211202,000000,125,127.75,117,123,47742,0
+BODI.US,D,20211203,000000,124,124,111,118.5,68415.56,0
+BODI.US,D,20211206,000000,116,122,108,117.5,35776.44,0
+BODI.US,D,20211207,000000,118.5,126.5,118,121.5,25339.12,0
+BODI.US,D,20211208,000000,123,133,118.5,131.5,32858.72,0
+BODI.US,D,20211209,000000,130.75,133.75,118.5,120,34144.84,0
+BODI.US,D,20211210,000000,120.5,122.375,115.25,116.5,25560.8,0
+BODI.US,D,20211213,000000,115.5,117.5,110.75,113.5,21937.1,0
+BODI.US,D,20211214,000000,111.5,116.495,110,110.5,25673.96,0
+BODI.US,D,20211215,000000,111.5,113,104,113,49148.08,0
+BODI.US,D,20211216,000000,115,115.5,108.75,110,38441.4,0
+BODI.US,D,20211217,000000,109.5,120,107,118.5,42966.94,0
+BODI.US,D,20211220,000000,116,116,106.5,111.5,36809.56,0
+BODI.US,D,20211221,000000,113,116.25,110,114,22141.56,0
+BODI.US,D,20211222,000000,113.5,117,111,117,21265.32,0
+BODI.US,D,20211223,000000,116,126,114.5,126,40808.16,0
+BODI.US,D,20211227,000000,126,127,119.25,122,29423.4,0
+BODI.US,D,20211228,000000,120,120.665,109,112.5,70253.14,0
+BODI.US,D,20211229,000000,110,112,108,111,32832.54,0
+BODI.US,D,20211230,000000,109.5,125.75,109.35,120,68086.74,0
+BODI.US,D,20211231,000000,119,125,117,118.5,32340.68,0
+BODI.US,D,20220103,000000,119.5,127,119.5,124,24632.2,0
+BODI.US,D,20220104,000000,123,123,113,113.5,19609.94,0
+BODI.US,D,20220105,000000,113.5,113.6,104.5,104.5,26612.24,0
+BODI.US,D,20220106,000000,105,107.5,99,107,24663.2,0
+BODI.US,D,20220107,000000,105.5,109.995,103.5,104,13371.38,0
+BODI.US,D,20220110,000000,102.5,103,97,101,26188.44,0
+BODI.US,D,20220111,000000,101,104.5,99.135,102.5,18960.76,0
+BODI.US,D,20220112,000000,103,104.75,100,101,14446.66,0
+BODI.US,D,20220113,000000,100.5,101.305,95.5,96.5,25423.74,0
+BODI.US,D,20220114,000000,95,98.5,95,97.5,25443.62,0
+BODI.US,D,20220118,000000,97.5,101,92,93,31097.28,0
+BODI.US,D,20220119,000000,94,94,88,90,23665.36,0
+BODI.US,D,20220120,000000,91,94.75,87,87.5,28082.1,0
+BODI.US,D,20220121,000000,85.5,88.25,82,82,36641.04,0
+BODI.US,D,20220124,000000,80.5,86,75.25,86,51036.8,0
+BODI.US,D,20220125,000000,84.5,86.5,80.5,84,20193.1,0
+BODI.US,D,20220126,000000,85.5,89,81.5,82,23660.14,0
+BODI.US,D,20220127,000000,83.5,84,77.5,78.5,20179.72,0
+BODI.US,D,20220128,000000,79,83.5,76,82,21196.94,0
+BODI.US,D,20220131,000000,83,92.5,82.5,91,21317.84,0
+BODI.US,D,20220201,000000,92.5,96,89,94,19471.38,0
+BODI.US,D,20220202,000000,96,97.5,92.5,95.5,33267.1,0
+BODI.US,D,20220203,000000,93,93.5,86.5,87.5,31917.04,0
+BODI.US,D,20220204,000000,88,96.5,85.25,96.5,22022.74,0
+BODI.US,D,20220207,000000,102.5,107,98.5,100.5,32494.52,0
+BODI.US,D,20220208,000000,100,107,99,107,25826.04,0
+BODI.US,D,20220209,000000,108.5,115.5,108.5,115.5,29390.48,0
+BODI.US,D,20220210,000000,111,119,108,113,26422.7,0
+BODI.US,D,20220211,000000,113,115,104,106.5,23240.62,0
+BODI.US,D,20220214,000000,105,110.5,103.38,110,18376.6,0
+BODI.US,D,20220215,000000,111.5,118,111.25,117,24391.56,0
+BODI.US,D,20220216,000000,117,122.5,113,122,31323.76,0
+BODI.US,D,20220217,000000,121,123.5,115.75,117.5,16086.74,0
+BODI.US,D,20220218,000000,117.5,120,107,107,22444.88,0
+BODI.US,D,20220222,000000,104.5,107,98.5,99.5,25179.92,0
+BODI.US,D,20220223,000000,102,105.25,92.5,93.5,28426.66,0
+BODI.US,D,20220224,000000,86,99.5,85,99.5,26539.3,0
+BODI.US,D,20220225,000000,100.5,102.5,95.75,100,14657.5,0
+BODI.US,D,20220228,000000,96.5,102.25,95.25,100,31409.8,0
+BODI.US,D,20220301,000000,100,106,95,97,31215.48,0
+BODI.US,D,20220302,000000,100,113.5,98.5,108.5,39385.38,0
+BODI.US,D,20220303,000000,110,110,100.25,103.5,26213.08,0
+BODI.US,D,20220304,000000,97,102,95,97.5,24683.94,0
+BODI.US,D,20220307,000000,99.5,104,93.5,93.5,50906.3,0
+BODI.US,D,20220308,000000,93.5,100.5,87,96.5,36684.44,0
+BODI.US,D,20220309,000000,99,108,99,102,43307.06,0
+BODI.US,D,20220310,000000,101,108,97.5,108,25177.26,0
+BODI.US,D,20220311,000000,108.5,113,105.5,106,23374.86,0
+BODI.US,D,20220314,000000,105,106.25,96.75,97.5,16725.04,0
+BODI.US,D,20220315,000000,99.5,105,97.5,98.5,14799.36,0
+BODI.US,D,20220316,000000,99.5,110.75,99.5,110.5,38663.14,0
+BODI.US,D,20220317,000000,107,114.5,107,111.5,39545.86,0
+BODI.US,D,20220318,000000,109.5,115.25,108.75,111.5,29666.5,0
+BODI.US,D,20220321,000000,109,112,107,109,31531.9,0
+BODI.US,D,20220322,000000,109,114.5,109,113,26294.56,0
+BODI.US,D,20220323,000000,112.5,114.5,109,109.5,15917.18,0
+BODI.US,D,20220324,000000,111,111,105.5,107.5,10416.72,0
+BODI.US,D,20220325,000000,110,110.075,103.5,105.5,13837.4,0
+BODI.US,D,20220328,000000,106,108.5,102,104.5,8824.48,0
+BODI.US,D,20220329,000000,105,112.5,104.75,110,15238.96,0
+BODI.US,D,20220330,000000,110,113.5,107.5,111,14083.5,0
+BODI.US,D,20220331,000000,110,114.5,108,113.5,13799.84,0
+BODI.US,D,20220401,000000,113,113,104.25,105.5,12937.14,0
+BODI.US,D,20220404,000000,107,109,105,107.5,11253.5,0
+BODI.US,D,20220405,000000,105,107,101.75,105,14607.02,0
+BODI.US,D,20220406,000000,105,105.5,94.505,97,19574.1,0
+BODI.US,D,20220407,000000,97,97.5,89.5,91,19646.64,0
+BODI.US,D,20220408,000000,89.5,92.5,87.25,91.5,15754.36,0
+BODI.US,D,20220411,000000,94.5,97.25,88.75,94,14808.68,0
+BODI.US,D,20220412,000000,94.5,99.5,94,95.5,14832.76,0
+BODI.US,D,20220413,000000,96.5,101,95,99,12749.96,0
+BODI.US,D,20220414,000000,98,99.25,95,98,18028.7,0
+BODI.US,D,20220418,000000,96,96.5,90,91.5,11913.52,0
+BODI.US,D,20220419,000000,93,95,88.5,89.5,22358.38,0
+BODI.US,D,20220420,000000,89.5,89.5,85.5,87,15286.98,0
+BODI.US,D,20220421,000000,89,90.75,84.5,85,10130.28,0
+BODI.US,D,20220422,000000,84,87,81.5,85.5,22736.38,0
+BODI.US,D,20220425,000000,84,89.5,84,87,13695.4,0
+BODI.US,D,20220426,000000,85.5,86.5,80.5,81.5,15711.12,0
+BODI.US,D,20220427,000000,80.5,84.5,80.5,83.5,11031.6,0
+BODI.US,D,20220428,000000,84,87.5,81,85,14796.8,0
+BODI.US,D,20220429,000000,84,85.5,81.5,82,14561.38,0
+BODI.US,D,20220502,000000,81.5,87.5,80.525,86.5,16853.62,0
+BODI.US,D,20220503,000000,85,87,83.5,84.5,11894.12,0
+BODI.US,D,20220504,000000,85,87,80,87,21757.14,0
+BODI.US,D,20220505,000000,83.5,84.75,78,81.5,16690.2,0
+BODI.US,D,20220506,000000,79.5,80.25,75.5,78,13038.18,0
+BODI.US,D,20220509,000000,76,76,70.25,72.5,32181.84,0
+BODI.US,D,20220510,000000,64.5,64.5,51,52.5,60440.54,0
+BODI.US,D,20220511,000000,51.5,54.5,51,51.5,25362.94,0
+BODI.US,D,20220512,000000,50,51.5,45.51,51,37182.26,0
+BODI.US,D,20220513,000000,51,56.5,51,54.5,23968.8,0
+BODI.US,D,20220516,000000,52.5,53.5,50,52,28769.96,0
+BODI.US,D,20220517,000000,52,58,50.5,58,31546,0
+BODI.US,D,20220518,000000,60.5,61,55.5,60,28170.26,0
+BODI.US,D,20220519,000000,59.5,66,58.5,63.5,29984.84,0
+BODI.US,D,20220520,000000,68,82,67,80.5,80239.92,0
+BODI.US,D,20220523,000000,82.5,83.5,75.75,79,33597.12,0
+BODI.US,D,20220524,000000,79,80.39,73.5,79,23055.78,0
+BODI.US,D,20220525,000000,84,89,81,88.5,30195.2,0
+BODI.US,D,20220526,000000,88.5,102.995,87.75,100.5,28557.32,0
+BODI.US,D,20220527,000000,101,110,100.25,108,31992.5,0
+BODI.US,D,20220531,000000,111,116.5,101.5,112,58208.7,0
+BODI.US,D,20220601,000000,114.5,114.5,104.75,110.5,29675.36,0
+BODI.US,D,20220602,000000,110,112,105,106,22696.8,0
+BODI.US,D,20220603,000000,107.5,109,98.5,102,26638.12,0
+BODI.US,D,20220606,000000,103.5,110.25,99,100,33371.1,0
+BODI.US,D,20220607,000000,96.5,97,85.75,88,44526.38,0
+BODI.US,D,20220608,000000,86,93.5,83,85.5,37559.2,0
+BODI.US,D,20220609,000000,85,85,76.5,77.5,18786.16,0
+BODI.US,D,20220610,000000,75,79.86,74.5,76,13079.92,0
+BODI.US,D,20220613,000000,72,72.5,64.5,64.5,19482.76,0
+BODI.US,D,20220614,000000,65.5,69,65,67.5,8857.34,0
+BODI.US,D,20220615,000000,67,71.5,66,69,17221.92,0
+BODI.US,D,20220616,000000,68,69,63.5,63.5,25011.64,0
+BODI.US,D,20220617,000000,64,74.5,64,73,28537.9,0
+BODI.US,D,20220621,000000,74.25,74.605,69,69,19126.62,0
+BODI.US,D,20220622,000000,69.5,71,64.5,64.5,16044.9,0
+BODI.US,D,20220623,000000,67,69.5,64.75,69,16454.04,0
+BODI.US,D,20220624,000000,69.5,74,65.25,69.5,235747.02,0
+BODI.US,D,20220627,000000,70,70.5,62.5,64.5,14157.62,0
+BODI.US,D,20220628,000000,65.5,67,63.505,64,12938.86,0
+BODI.US,D,20220629,000000,62.5,63.25,57,58.5,26243.7,0
+BODI.US,D,20220630,000000,57.5,60,57.5,60,9702.44,0
+BODI.US,D,20220701,000000,59.5,61.5,57.5,59.5,6931.22,0
+BODI.US,D,20220705,000000,58.5,67.5,56,66.5,18837.74,0
+BODI.US,D,20220706,000000,66,68.5,61.5,63.5,7369.72,0
+BODI.US,D,20220707,000000,64.5,66.5,63.25,66,8138.8,0
+BODI.US,D,20220708,000000,65,69.5,64,69,12654.52,0
+BODI.US,D,20220711,000000,68,68,62,62.5,7782.52,0
+BODI.US,D,20220712,000000,63,63.5,60.5,61,5279.04,0
+BODI.US,D,20220713,000000,60,61.1,56,59.5,7779.44,0
+BODI.US,D,20220714,000000,59,60.5,55,56,18737.88,0
+BODI.US,D,20220715,000000,59,61,54.5,59,13298.98,0
+BODI.US,D,20220718,000000,59.5,62.35,58.5,58.5,11213.52,0
+BODI.US,D,20220719,000000,60.5,64,60.5,62,13299.6,0
+BODI.US,D,20220720,000000,62.5,65.5,62,63.5,16211.2,0
+BODI.US,D,20220721,000000,63.5,65,61.5,64,7051.62,0
+BODI.US,D,20220722,000000,63,63.75,59,61.5,10841.76,0
+BODI.US,D,20220725,000000,62,65.5,55.5,58,15437.1,0
+BODI.US,D,20220726,000000,57.5,57.5,55,55,13713.24,0
+BODI.US,D,20220727,000000,57,58,55,57.5,10598.1,0
+BODI.US,D,20220728,000000,57.5,61.25,57,61,10503.22,0
+BODI.US,D,20220729,000000,61.5,64,59.5,60,8298.86,0
+BODI.US,D,20220801,000000,59.5,64.25,58.5,64,8464.06,0
+BODI.US,D,20220802,000000,64,67.5,61.5,67.5,8557.5,0
+BODI.US,D,20220803,000000,67.5,71,66.5,69.5,9434.74,0
+BODI.US,D,20220804,000000,70,75,68,70,9471.78,0
+BODI.US,D,20220805,000000,68,70,65.25,70,6339.94,0
+BODI.US,D,20220808,000000,69.5,82.5,69.5,80.5,21740.46,0
+BODI.US,D,20220809,000000,68,68.47,65,65.5,13496.52,0
+BODI.US,D,20220810,000000,67.5,68.5,63.5,64.5,11156.36,0
+BODI.US,D,20220811,000000,64.5,71.75,64.5,68.5,18055.18,0
+BODI.US,D,20220812,000000,69.5,77,68.5,75.5,14243.66,0
+BODI.US,D,20220815,000000,76.5,83,75,79,18514.74,0
+BODI.US,D,20220816,000000,78,83,76.75,79,11263.96,0
+BODI.US,D,20220817,000000,78,81.25,74.5,74.5,10974.86,0
+BODI.US,D,20220818,000000,76.5,76.5,74,74.5,7158.66,0
+BODI.US,D,20220819,000000,73.5,73.5,69,73,11026.16,0
+BODI.US,D,20220822,000000,69,71.5,69,70.5,8851.18,0
+BODI.US,D,20220823,000000,69.5,71.5,67,67.5,9455.4,0
+BODI.US,D,20220824,000000,68,69.5,67.25,67.5,4587.08,0
+BODI.US,D,20220825,000000,69,69.5,66.5,68.5,6387.26,0
+BODI.US,D,20220826,000000,67,68.75,66,66.5,7373,0
+BODI.US,D,20220829,000000,65.5,66.5,60.75,61,7575.48,0
+BODI.US,D,20220830,000000,61.5,63.5,57.5,59,9404.24,0
+BODI.US,D,20220831,000000,59,61.75,57.5,58,19774.1,0
+BODI.US,D,20220901,000000,57.5,60.325,57,59,8484.12,0
+BODI.US,D,20220902,000000,61,61,57,57,4490.1,0
+BODI.US,D,20220906,000000,58.5,61.5,57,60.5,6704.14,0
+BODI.US,D,20220907,000000,57.5,63,57.5,63,7130.24,0
+BODI.US,D,20220908,000000,62,64,61,63,4575.54,0
+BODI.US,D,20220909,000000,62.5,68.5,62,63.5,14919.08,0
+BODI.US,D,20220912,000000,63.5,70.5,63.5,69,6741.3,0
+BODI.US,D,20220913,000000,66.5,67.5,62,65,7720.14,0
+BODI.US,D,20220914,000000,63,66.25,63,64.5,5846.4,0
+BODI.US,D,20220915,000000,64,67.75,61.5,62.5,6441.44,0
+BODI.US,D,20220916,000000,60.5,61.5,56,57.5,23339.62,0
+BODI.US,D,20220919,000000,59,60.5,59,60,5232.26,0
+BODI.US,D,20220920,000000,59.5,59.5,58,59,5278.2,0
+BODI.US,D,20220921,000000,59.5,61.75,58.045,59.5,4231.36,0
+BODI.US,D,20220922,000000,58.5,62.25,57.5,60.5,7580.82,0
+BODI.US,D,20220923,000000,59,61,56,57,5896.96,0
+BODI.US,D,20220926,000000,57,59.5,52.5,52.5,12262.14,0
+BODI.US,D,20220927,000000,54,57.5,53.5,54,7692.32,0
+BODI.US,D,20220928,000000,54.5,57,53,55.5,7437.6,0
+BODI.US,D,20220929,000000,56.5,57,50,50.5,10967.24,0
+BODI.US,D,20220930,000000,50.5,55,50,50.5,7461.52,0
+BODI.US,D,20221003,000000,54,55,50.5,51,8513.14,0
+BODI.US,D,20221004,000000,52,59.5,50.5,58,13118.02,0
+BODI.US,D,20221005,000000,57.5,60,56.505,60,11118.78,0
+BODI.US,D,20221006,000000,60.5,63.455,58.5,59,7460.6,0
+BODI.US,D,20221007,000000,58.5,59,53,55,4417.64,0
+BODI.US,D,20221010,000000,56,57,54.5,56.5,2553.08,0
+BODI.US,D,20221011,000000,56.5,57,52,53,5399.6,0
+BODI.US,D,20221012,000000,53.5,55,52.825,53.5,4670.42,0
+BODI.US,D,20221013,000000,51.5,59,50.5,56.5,9729.64,0
+BODI.US,D,20221014,000000,57,59,53.5,58,6670.96,0
+BODI.US,D,20221017,000000,60.5,61.5,58.5,60,5919.86,0
+BODI.US,D,20221018,000000,62.5,62.75,57,57.5,9121.54,0
+BODI.US,D,20221019,000000,58,58,53,53.5,9231.5,0
+BODI.US,D,20221020,000000,55,59.005,52,53.5,8740.54,0
+BODI.US,D,20221021,000000,54.5,54.5,50,51,29044.22,0
+BODI.US,D,20221024,000000,50.5,51.25,45.5,46.4,21935.7,0
+BODI.US,D,20221025,000000,47.5,51,45.5,50.5,16363.62,0
+BODI.US,D,20221026,000000,50.63,51.5,49.29,49.53,9856.56,0
+BODI.US,D,20221027,000000,50,54,49.75,50.5,8280.94,0
+BODI.US,D,20221028,000000,49.5,51,48,49.19,8168.72,0
+BODI.US,D,20221031,000000,48.75,51.5,47.535,50.5,12236.14,0
+BODI.US,D,20221101,000000,51.5,52.5,48.365,49.64,11541.1,0
+BODI.US,D,20221102,000000,48.5,51,44.975,46.85,18093.64,0
+BODI.US,D,20221103,000000,46.85,47,44.75,45.825,7502.64,0
+BODI.US,D,20221104,000000,45.765,46.5,44.5,45.475,7117.3,0
+BODI.US,D,20221107,000000,44.5,45.5,44.5,44.875,7542.12,0
+BODI.US,D,20221108,000000,45,47,43.5,46.045,9451.32,0
+BODI.US,D,20221109,000000,46,46,42.5,43.23,10734.34,0
+BODI.US,D,20221110,000000,44.89,48.645,42.775,46,19941.86,0
+BODI.US,D,20221111,000000,46.495,46.5,43.42,44.415,10630.1,0
+BODI.US,D,20221114,000000,44.4,45.835,43.54,44.705,7211.66,0
+BODI.US,D,20221115,000000,46.495,46.5,43,44.63,11569.1,0
+BODI.US,D,20221116,000000,43,45.75,42.7,43,6084.9,0
+BODI.US,D,20221117,000000,43,44,41.2475,41.69,5951.56,0
+BODI.US,D,20221118,000000,44.93,44.93,39.85,40.005,5963.42,0
+BODI.US,D,20221121,000000,40,41.925,38.55,39.49,8373.06,0
+BODI.US,D,20221122,000000,40,40.95,37.2,38.88,6399.34,0
+BODI.US,D,20221123,000000,39.375,41.23,35.15,38,5657.84,0
+BODI.US,D,20221125,000000,39.885,40,38.175,38.555,2511.74,0
+BODI.US,D,20221128,000000,38.5,40.495,34.5,35,19921.28,0
+BODI.US,D,20221129,000000,35.75,36,34.645,35,8452.12,0
+BODI.US,D,20221130,000000,35,36.5,34.5,35,23747.86,0
+BODI.US,D,20221201,000000,35.7,36.505,34.64,35,23253.02,0
+BODI.US,D,20221202,000000,35.1,36.01,34.155,35,29825.62,0
+BODI.US,D,20221205,000000,35.675,36.5,34.5,35.54,14570.24,0
+BODI.US,D,20221206,000000,35.785,43.25,34.755,39.95,19818.08,0
+BODI.US,D,20221207,000000,38.545,40.375,37.505,38.185,4257.64,0
+BODI.US,D,20221208,000000,38,41.375,38,39.53,5139.02,0
+BODI.US,D,20221209,000000,37.5,42,37.5,41.02,6751.5,0
+BODI.US,D,20221212,000000,41,41.5,37.165,38.885,9404.72,0
+BODI.US,D,20221213,000000,40.495,42.5,39,39.96,5303.36,0
+BODI.US,D,20221214,000000,39.995,40.795,38.01,39,8710.56,0
+BODI.US,D,20221215,000000,38.05,39.495,38,38.25,4543.86,0
+BODI.US,D,20221216,000000,37.665,39,36.5,37.505,21024.08,0
+BODI.US,D,20221219,000000,37.5,37.5,33.75,34.265,7728.66,0
+BODI.US,D,20221220,000000,33.33,34.5,32,32.71,8294.36,0
+BODI.US,D,20221221,000000,35.495,35.495,30,30.045,10983.28,0
+BODI.US,D,20221222,000000,29.425,30.91,28,28.65,8544.46,0
+BODI.US,D,20221223,000000,28.5,29.795,26.675,27.305,11303.76,0
+BODI.US,D,20221227,000000,26.13,28.17,25.0105,25.69,14521.2,0
+BODI.US,D,20221228,000000,25,27.385,25,26.69,12423.56,0
+BODI.US,D,20221229,000000,26.575,27,25.5,26.175,12409.04,0
+BODI.US,D,20221230,000000,25,26.85,25,26.3,8460.1,0
+BODI.US,D,20230103,000000,27.13,29,26.125,26.305,7395.78,0
+BODI.US,D,20230104,000000,28.69,28.69,26.5,26.96,3689.6,0
+BODI.US,D,20230105,000000,27.98,27.98,25.5,25.5,6196.48,0
+BODI.US,D,20230106,000000,26.32,27.535,25.015,26.12,5066.26,0
+BODI.US,D,20230109,000000,26.61,29.005,26.58,27.415,6930.68,0
+BODI.US,D,20230110,000000,28.36,35.65,27,34.32,15177.52,0
+BODI.US,D,20230111,000000,35.65,37.345,32.5,33.275,11022.12,0
+BODI.US,D,20230112,000000,33.9,36.5,32.65,36.14,7292.44,0
+BODI.US,D,20230113,000000,36,36,33.48,34.4,5106.34,0
+BODI.US,D,20230117,000000,33.825,35.05,32.5,33.38,6402.94,0
+BODI.US,D,20230118,000000,33,35,31.495,31.925,6785.72,0
+BODI.US,D,20230119,000000,32,32,28.605,29.005,4976.24,0
+BODI.US,D,20230120,000000,30.985,30.985,29.1,30.375,6633.16,0
+BODI.US,D,20230123,000000,30.345,31.5,28,28.395,12837.36,0
+BODI.US,D,20230124,000000,30,30,27.755,28.75,8227.98,0
+BODI.US,D,20230125,000000,28.105,30.885,28.105,30.52,5988.44,0
+BODI.US,D,20230126,000000,31.975,32.38,30,31.565,5385.18,0
+BODI.US,D,20230127,000000,30.62,31.8,30.2,31.155,3634.14,0
+BODI.US,D,20230130,000000,31.795,31.795,30,30.36,5152.74,0
+BODI.US,D,20230131,000000,30.19,31.5,30.045,31.06,5510.64,0
+BODI.US,D,20230201,000000,31.495,34.895,30.5,33.105,12797.12,0
+BODI.US,D,20230202,000000,32,37.285,32,34.56,18874.12,0
+BODI.US,D,20230203,000000,35,36.565,34.09,34.09,8564.52,0
+BODI.US,D,20230206,000000,33.5,35.795,32.5,32.525,4557.58,0
+BODI.US,D,20230207,000000,32.5,32.995,29.5,30.07,11907.78,0
+BODI.US,D,20230208,000000,31.455,31.485,29.5,30,9627.28,0
+BODI.US,D,20230209,000000,30,31,27.91,27.965,13319.76,0
+BODI.US,D,20230210,000000,28,30.5,27.64,29.53,13767.14,0
+BODI.US,D,20230213,000000,28.965,31.345,28.965,30.88,7209.56,0
+BODI.US,D,20230214,000000,30.75,32.06,30,31.785,5478.9,0
+BODI.US,D,20230215,000000,29.5,34.885,29.5,33.8,10144.86,0
+BODI.US,D,20230216,000000,32.785,36,32.5,34.595,9256.68,0
+BODI.US,D,20230217,000000,35.495,35.495,33.05,34.545,5553.64,0
+BODI.US,D,20230221,000000,32.96,34.015,31.05,31.05,7013.8,0
+BODI.US,D,20230222,000000,32.52,33.5,31,32.505,6721.24,0
+BODI.US,D,20230223,000000,32.5,33.99,31.795,33.055,5289.28,0
+BODI.US,D,20230224,000000,32.5,33.5,31.405,32,6612.34,0
+BODI.US,D,20230227,000000,33.135,34.99,32.56,34.88,8897.28,0
+BODI.US,D,20230228,000000,36.44,36.44,32.275,32.275,46163.36,0
+BODI.US,D,20230301,000000,33.51,34.17,31.31,32.335,10685.48,0
+BODI.US,D,20230302,000000,32.12,35,32.12,34.61,6135.26,0
+BODI.US,D,20230303,000000,35,36.2,34.505,35.215,7111.54,0
+BODI.US,D,20230306,000000,35.995,38.48,34.365,38,9237.1,0
+BODI.US,D,20230307,000000,38.05,42.3,36.895,41.555,14045.18,0
+BODI.US,D,20230308,000000,42.5,42.5,40.99,40.99,10122.5,0
+BODI.US,D,20230309,000000,42,44.5,41.05,42.5,12116.3,0
+BODI.US,D,20230310,000000,42.5,43.495,35.14,36.505,10711.04,0
+BODI.US,D,20230313,000000,35.74,36.25,34.115,35.505,5188.88,0
+BODI.US,D,20230314,000000,38,38,35,35.15,10610.14,0
+BODI.US,D,20230315,000000,29.68,32.5,29,29.005,13448.7,0
+BODI.US,D,20230316,000000,29.5,29.505,28.5,28.525,8135.82,0
+BODI.US,D,20230317,000000,28.375,29.975,25,25.115,16941.78,0
+BODI.US,D,20230320,000000,25.615,27.16,25,25.255,10427.98,0
+BODI.US,D,20230321,000000,25.5,27.35,24.55,26.12,9796.8,0
+BODI.US,D,20230322,000000,26,26.43,23.545,23.925,9085.44,0
+BODI.US,D,20230323,000000,25.5,26.265,23.5,23.83,5262.52,0
+BODI.US,D,20230324,000000,23.915,25.9149,21,23.37,19392.7,0
+BODI.US,D,20230327,000000,23.34,25.5,23.26,24.81,6473.7,0
+BODI.US,D,20230328,000000,26.5,26.5,24.115,24.395,1990.64,0
+BODI.US,D,20230329,000000,24.425,25.25,23.995,24.07,3630.58,0
+BODI.US,D,20230330,000000,24.5,25.475,23.75,24.61,8209.48,0
+BODI.US,D,20230331,000000,24.5,27.395,23.495,24.11,8765.52,0
+BODI.US,D,20230403,000000,24.375,25.965,22.55,23.375,7286.2,0
+BODI.US,D,20230404,000000,23.255,26.5,23.015,26.5,5472.1,0
+BODI.US,D,20230405,000000,25.705,26.33,24.15,24.75,4227.32,0
+BODI.US,D,20230406,000000,25,26.645,23.75,26,3225.68,0
+BODI.US,D,20230410,000000,26,26,23.005,23.43,6688.48,0
+BODI.US,D,20230411,000000,23.525,24.775,22.725,24.01,7787.02,0
+BODI.US,D,20230412,000000,23.525,24.75,22.255,22.315,7180.24,0
+BODI.US,D,20230413,000000,22.285,23.545,22,22.555,5706.16,0
+BODI.US,D,20230414,000000,22.88,24.99,22.275,22.6,9147.32,0
+BODI.US,D,20230417,000000,22.5,24.44,22.5,23.44,13339.08,0
+BODI.US,D,20230418,000000,23.625,24.5,22.5,23.715,10056.78,0
+BODI.US,D,20230419,000000,23.78,24.5,22.575,23.385,3291.78,0
+BODI.US,D,20230420,000000,23.63,23.8664,22.4,22.705,6352.34,0
+BODI.US,D,20230421,000000,22.185,23.37,21.14,21.6,14129.18,0
+BODI.US,D,20230424,000000,22.505,23.375,21.9,22.995,5082.4,0
+BODI.US,D,20230425,000000,23.5,25.055,22.5,23.94,7302.1,0
+BODI.US,D,20230426,000000,24.5,25.5,22.325,22.64,5511.38,0
+BODI.US,D,20230427,000000,23.185,24.5,22.06,22.785,6032.3,0
+BODI.US,D,20230428,000000,23,24,22.425,23.33,5945.12,0
+BODI.US,D,20230501,000000,23.5,24.05,22.5,22.885,2563.56,0
+BODI.US,D,20230502,000000,22.68,23.74,22.135,22.615,4581.54,0
+BODI.US,D,20230503,000000,22.88,23.375,22.27,22.75,3554.62,0
+BODI.US,D,20230504,000000,22.5,24.5,21.57,24.5,9661.42,0
+BODI.US,D,20230505,000000,23.765,23.765,21.5,22.505,9312.72,0
+BODI.US,D,20230508,000000,21.935,24.5,21.935,24.005,7430.64,0
+BODI.US,D,20230509,000000,24,24,22,23.5,4750.36,0
+BODI.US,D,20230510,000000,23.965,23.965,22.295,23.5,6968.16,0
+BODI.US,D,20230511,000000,23.255,24,22.5,22.575,6159.64,0
+BODI.US,D,20230512,000000,22.5,23.97,22.25,22.605,5956.56,0
+BODI.US,D,20230515,000000,22.385,22.995,22.21,22.95,3511.86,0
+BODI.US,D,20230516,000000,22.57,22.935,22.115,22.515,6631,0
+BODI.US,D,20230517,000000,22.5,23,20.845,22.555,11097.76,0
+BODI.US,D,20230518,000000,22.6,22.9,22.22,22.635,5680.34,0
+BODI.US,D,20230519,000000,23.14,23.14,22.065,22.775,7540.58,0
+BODI.US,D,20230522,000000,22.5,23.335,22.28,22.67,7189.16,0
+BODI.US,D,20230523,000000,21.58,23,21.505,21.7,9166.88,0
+BODI.US,D,20230524,000000,21.875,22.835,21,22.155,7245.36,0
+BODI.US,D,20230525,000000,22.95,22.95,21.1,21.5,7678.22,0
+BODI.US,D,20230526,000000,20.54,22.495,20.5,21.99,8220.14,0
+BODI.US,D,20230530,000000,22.25,22.79,21.995,22.405,5744.42,0
+BODI.US,D,20230531,000000,22.635,24.5,22.32,24.29,14981.18,0
+BODI.US,D,20230601,000000,24,24.25,22.5,22.5,7926.74,0
+BODI.US,D,20230602,000000,23.42,24.415,23.42,24,7746.16,0
+BODI.US,D,20230605,000000,23.365,24.095,23.365,23.605,6794.06,0
+BODI.US,D,20230606,000000,23.19,24.5,21.805,21.805,14909.1,0
+BODI.US,D,20230607,000000,21.5,23.025,21.1,22,18220.7,0
+BODI.US,D,20230608,000000,22.5,23.75,22,22.84,13903.6,0
+BODI.US,D,20230609,000000,22.72,23.6,22.5,23.13,5612.4,0
+BODI.US,D,20230612,000000,22.5,23.5,20.925,23.275,14025.18,0
+BODI.US,D,20230613,000000,22.425,24.445,22.1,23.73,11091.72,0
+BODI.US,D,20230614,000000,23.02,24.5,22.6,22.63,11321.92,0
+BODI.US,D,20230615,000000,22.88,23.5,21.635,22.015,16480.6,0
+BODI.US,D,20230616,000000,22.23,27.745,22,26.345,78343.36,0
+BODI.US,D,20230620,000000,25.325,26,23.25,23.51,22847.06,0
+BODI.US,D,20230621,000000,23.19,26,23,25.255,18624.34,0
+BODI.US,D,20230622,000000,25.315,28.5,24,25.92,30698.44,0
+BODI.US,D,20230623,000000,26,27,22.69,22.815,229254.4,0
+BODI.US,D,20230626,000000,22.815,23.005,21.65,21.665,18469.16,0
+BODI.US,D,20230627,000000,21.65,22.32,20.755,20.9,23282.3,0
+BODI.US,D,20230628,000000,21.415,21.415,20.25,20.25,19054.98,0
+BODI.US,D,20230629,000000,20.72,22.5,20.25,20.5,14648.02,0
+BODI.US,D,20230630,000000,20.5,22,20.32,20.93,9194.28,0
+BODI.US,D,20230703,000000,20.5,21.75,20.25,21,13202.56,0
+BODI.US,D,20230705,000000,21.61,21.75,20.56,20.945,10887.82,0
+BODI.US,D,20230706,000000,21.16,21.44,16,16,28190.04,0
+BODI.US,D,20230707,000000,18,20.995,16.825,20.77,33894.22,0
+BODI.US,D,20230710,000000,20.77,21.49,19.025,20.25,14812.88,0
+BODI.US,D,20230711,000000,19.95,20.8,19.385,20.25,9618.12,0
+BODI.US,D,20230712,000000,20.415,21,19.55,20.5,6254.84,0
+BODI.US,D,20230713,000000,19.675,23,19.675,20.8,16483.5,0
+BODI.US,D,20230714,000000,21.5,22.5,21,21,8451.52,0
+BODI.US,D,20230717,000000,23,23,20.25,21.955,7614.3,0
+BODI.US,D,20230718,000000,21.5,24.5,21.5,23.495,15062.16,0
+BODI.US,D,20230719,000000,23.02,24.475,22.79,23.35,6273.92,0
+BODI.US,D,20230720,000000,23.5,24,22.05,22.685,10234.6,0
+BODI.US,D,20230721,000000,22.005,25.96,22.005,24.51,16753.56,0
+BODI.US,D,20230724,000000,25.5,25.5,23.11,23.7,7449.5,0
+BODI.US,D,20230725,000000,23.315,24.85,22.3,22.77,7715.66,0
+BODI.US,D,20230726,000000,22.5,24.245,22.5,24.005,2287.74,0
+BODI.US,D,20230727,000000,22.885,24.5,22.6,23,3206.94,0
+BODI.US,D,20230728,000000,22.76,23.595,22.76,23.5,2549.28,0
+BODI.US,D,20230731,000000,23.715,24.75,23,23,6664.74,0
+BODI.US,D,20230801,000000,23.25,24.745,23.25,24,5431.78,0
+BODI.US,D,20230802,000000,24.005,24.72,23.5,24,4907.8,0
+BODI.US,D,20230803,000000,24.75,24.75,23.6,23.7,1860.06,0
+BODI.US,D,20230804,000000,24.15,24.15,23,23.545,5095.6,0
+BODI.US,D,20230807,000000,23.545,24.395,23.09,24,4452.64,0
+BODI.US,D,20230808,000000,23.25,27.5,23.25,25.5,12163.54,0
+BODI.US,D,20230809,000000,24.735,24.735,20.5,21,22808.26,0
+BODI.US,D,20230810,000000,20.75,21.595,18.5,19.8,10146.24,0
+BODI.US,D,20230811,000000,20.25,20.25,18.5,19.205,4777.38,0
+BODI.US,D,20230814,000000,20.11,20.695,17.945,18.545,6851.16,0
+BODI.US,D,20230815,000000,18.86,19.955,18,18.445,5754.92,0
+BODI.US,D,20230816,000000,18.85,18.85,17.5,17.65,5644.7,0
+BODI.US,D,20230817,000000,18,18.05,17.05,17.35,5805.72,0
+BODI.US,D,20230818,000000,18,18.5,17.5,18.25,5000.96,0
+BODI.US,D,20230821,000000,18.835,19.75,16.75,17.9,8156.2,0
+BODI.US,D,20230822,000000,16.53,18.9,16.5,17.825,6389.5,0
+BODI.US,D,20230823,000000,17.575,26.05,17.15,21.5,43459.88,0
+BODI.US,D,20230824,000000,21,22.25,19.55,19.575,10438.94,0
+BODI.US,D,20230825,000000,19.055,23.165,19.055,22.4,10955.06,0
+BODI.US,D,20230828,000000,21.73,22.4,20.6,20.9,2356.02,0
+BODI.US,D,20230829,000000,20.48,21.36,19.9405,21.11,2043.56,0
+BODI.US,D,20230830,000000,20.78,22.2,20.55,20.77,2010.02,0
+BODI.US,D,20230831,000000,20.5,22,20.25,20.455,3001.76,0
+BODI.US,D,20230901,000000,20.5,23.25,20.5,22,6010.5,0
+BODI.US,D,20230905,000000,21.05,23,21.04,22.585,2764.3,0
+BODI.US,D,20230906,000000,21.895,22.5,19.05,19.6,11024.7,0
+BODI.US,D,20230907,000000,19.5,19.975,19.49,19.5,2496.34,0
+BODI.US,D,20230908,000000,19.16,19.865,19.16,19.5,1202.44,0
+BODI.US,D,20230911,000000,20,20,19,19.02,5191.86,0
+BODI.US,D,20230912,000000,19.29,19.3,17.815,17.815,4806.98,0
+BODI.US,D,20230913,000000,17.73,18.36,17,17,8609.32,0
+BODI.US,D,20230914,000000,17,18.48,17,17.35,3354.38,0
+BODI.US,D,20230915,000000,17,19,16.73,16.73,7609.62,0
+BODI.US,D,20230918,000000,17.25,19,16.75,17,12483.04,0
+BODI.US,D,20230919,000000,17,18.195,17,17.535,6567.42,0
+BODI.US,D,20230920,000000,16.1,17.89,16.1,17.145,5780.44,0
+BODI.US,D,20230921,000000,16.63,17.97,16.6,16.6,2723.48,0
+BODI.US,D,20230922,000000,16.5,17,15.2,16.125,7861.08,0
+BODI.US,D,20230925,000000,15.64,16.395,15.5,15.65,4274.96,0
+BODI.US,D,20230926,000000,15.5,16.495,15,15,4435.04,0
+BODI.US,D,20230927,000000,15,15.7,14.01,14.01,9671.88,0
+BODI.US,D,20230928,000000,15.195,15.195,14,14.045,4751.46,0
+BODI.US,D,20230929,000000,14.555,15.21,14,14.75,10454.36,0
+BODI.US,D,20231002,000000,20,20,15.5,16.145,10426.76,0
+BODI.US,D,20231003,000000,15.66,15.75,14.405,15.365,4220.96,0
+BODI.US,D,20231004,000000,15.615,17.995,15.475,17.495,14038.9,0
+BODI.US,D,20231005,000000,18.26,18.26,16.76,17,4477.54,0
+BODI.US,D,20231006,000000,18.125,19.45,18,18.365,8711.24,0
+BODI.US,D,20231009,000000,18.9,18.9,17.64,18.265,1391.58,0
+BODI.US,D,20231010,000000,18.265,18.795,16.5,17,5288.18,0
+BODI.US,D,20231011,000000,17.03,17.72,16.475,16.5,3670.26,0
+BODI.US,D,20231012,000000,16.025,16.285,14.55,15,6429.32,0
+BODI.US,D,20231013,000000,14.55,15.18,14.55,14.995,4516.88,0
+BODI.US,D,20231016,000000,15,16.245,15,15.24,3788.64,0
+BODI.US,D,20231017,000000,15,15.645,14.5,14.5,13019.76,0
+BODI.US,D,20231018,000000,14.505,15.115,14.15,14.685,5082.04,0
+BODI.US,D,20231019,000000,14.245,14.685,13.5,13.55,4312.08,0
+BODI.US,D,20231020,000000,14.68,14.68,11.82,12.19,13120.62,0
+BODI.US,D,20231023,000000,12,12.01,11.105,11.755,9292,0
+BODI.US,D,20231024,000000,12,12.08,10.615,10.805,9078.16,0
+BODI.US,D,20231025,000000,11,11.2225,10.085,10.68,5016.06,0
+BODI.US,D,20231026,000000,10.36,10.955,10,10.1,12669.54,0
+BODI.US,D,20231027,000000,10.735,10.735,9.5,9.75,8002.46,0
+BODI.US,D,20231030,000000,8.775,10,8.775,9.795,5814.7,0
+BODI.US,D,20231031,000000,10.75,10.995,10.005,10.395,2519.2,0
+BODI.US,D,20231101,000000,10,10.765,9.25,9.25,6383.32,0
+BODI.US,D,20231102,000000,9.25,9.745,9.05,9.605,3839.4,0
+BODI.US,D,20231103,000000,9.17,11.245,9.17,10.25,5677.62,0
+BODI.US,D,20231106,000000,10.875,11.2925,10.5,10.5,6303.44,0
+BODI.US,D,20231107,000000,10.6,11.72,9.055,9.055,16015.86,0
+BODI.US,D,20231108,000000,9.055,10.045,8.5,8.505,16228.9,0
+BODI.US,D,20231109,000000,8.75,9.13,7.8,7.85,15933.62,0
+BODI.US,D,20231110,000000,7.8,8.5,7.64,8.125,9854.6,0
+BODI.US,D,20231113,000000,8,8,7.3,7.515,15647.22,0
+BODI.US,D,20231114,000000,7.785,8.5,7.52,7.645,13244.18,0
+BODI.US,D,20231115,000000,7.915,8.23,7.25,7.255,16689.78,0
+BODI.US,D,20231116,000000,7.685,8.45995,6.505,8,51286.34,0
+BODI.US,D,20231117,000000,8.5,8.915,7.515,7.735,24969.06,0
+BODI.US,D,20231120,000000,7.98,8.2,6.95,7.365,16979.5,0
+BODI.US,D,20231121,000000,7.5,7.645,7,7.495,15912.68,0
+BODI.US,D,20231122,000000,6.31,10.74,6.31,8.3,489484,0
+BODI.US,D,20231124,000000,8.25,8.85,7.96,8.08,43540,0
+BODI.US,D,20231127,000000,8.08,12.4037,8.08,9.26,352140,0
+BODI.US,D,20231128,000000,9.02,9.495,8.7,9,51811,0
+BODI.US,D,20231129,000000,9.32,9.398,8.71,8.79,30980,0
+BODI.US,D,20231130,000000,8.67,8.83,7.71,7.74,20966,0
+BODI.US,D,20231201,000000,7.7001,7.9799,6.76,7.4201,74506,0
+BODI.US,D,20231204,000000,7.17,11.03,7.1,10.01,139152,0
+BODI.US,D,20231205,000000,10.11,10.427,9.31,9.4,18333,0
+BODI.US,D,20231206,000000,9.3,11.15,9.3,11,44082,0
+BODI.US,D,20231207,000000,11.03,11.99,11.02,11.99,17407,0
+BODI.US,D,20231208,000000,11.97,11.97,11.18,11.24,17272,0
+BODI.US,D,20231211,000000,10.58,10.58,9.83,10.11,29598,0
+BODI.US,D,20231212,000000,9.86,10.02,9.41,9.81,38370,0
+BODI.US,D,20231213,000000,9.83,9.83,9.295,9.51,21421,0
+BODI.US,D,20231214,000000,9.35,9.69,8.51,9.33,64850,0
+BODI.US,D,20231215,000000,9.11,9.395,8.45,9.15,45496,0
+BODI.US,D,20231218,000000,9.05,9.24,8.3601,8.93,25534,0
+BODI.US,D,20231219,000000,8.8,9.65,8.6,8.83,22452,0
+BODI.US,D,20231220,000000,8.78,8.86,8.5,8.59,22695,0
+BODI.US,D,20231221,000000,8.63,8.6905,8.38,8.44,16058,0
+BODI.US,D,20231222,000000,8.37,8.97,8.36,8.53,43945,0
+BODI.US,D,20231226,000000,8.37,8.84,8.0001,8.84,19936,0
+BODI.US,D,20231227,000000,8.67,9.24,8.4028,8.65,26774,0
+BODI.US,D,20231228,000000,8.51,8.66,8.01,8.23,65218,0
+BODI.US,D,20231229,000000,8.1,8.4456,8.1,8.29,12080,0
+BODI.US,D,20240102,000000,8.27,8.83,8.23,8.8,26249,0
+BODI.US,D,20240103,000000,8.61,9.73,8.4335,9.42,49421,0
+BODI.US,D,20240104,000000,9.53,10.8066,8.935,10.55,48613,0
+BODI.US,D,20240105,000000,10.8,11.59,10.6,11.25,44965,0
+BODI.US,D,20240108,000000,11.27,12.09,10.99,12.04,24183,0
+BODI.US,D,20240109,000000,11.77,13.4498,11.77,13,56606,0
+BODI.US,D,20240110,000000,12.9,12.9,11.8761,12.06,21445,0
+BODI.US,D,20240111,000000,12.01,12.01,10.01,10.32,43377,0
+BODI.US,D,20240112,000000,10.18,10.52,9.69,9.83,37800,0
+BODI.US,D,20240116,000000,9.89,9.89,9.32,9.64,18656,0
+BODI.US,D,20240117,000000,9.71,9.7281,9.145,9.4,11921,0
+BODI.US,D,20240118,000000,9.48,9.49,8,8.23,41511,0
+BODI.US,D,20240119,000000,8.23,8.9653,8.23,8.43,49944,0
+BODI.US,D,20240122,000000,8.43,8.8799,8.21,8.25,13276,0
+BODI.US,D,20240123,000000,8.25,8.68,8.25,8.65,11969,0
+BODI.US,D,20240124,000000,8.8,9.425,8.8,9.05,34138,0
+BODI.US,D,20240125,000000,9.03,9.07,8.2,8.81,58740,0
+BODI.US,D,20240126,000000,8.97,9.45,8.51,9.16,35863,0
+BODI.US,D,20240129,000000,9.05,10.04,8.9,9.85,41917,0
+BODI.US,D,20240130,000000,9.75,10.63,9.75,10.07,34945,0
+BODI.US,D,20240131,000000,10.09,10.7,9.85,10.61,39531,0
+BODI.US,D,20240201,000000,10.62,11.17,10.1614,11.17,26887,0
+BODI.US,D,20240202,000000,10.94,12.13,10.5101,10.84,29448,0
+BODI.US,D,20240205,000000,10.75,11.19,10.27,10.71,47828,0
+BODI.US,D,20240206,000000,10.84,11.07,10.6794,10.95,6101,0
+BODI.US,D,20240207,000000,10.91,11.33,10.83,11.01,7725,0
+BODI.US,D,20240208,000000,11.05,11.05,10.16,10.28,13398,0
+BODI.US,D,20240209,000000,10.07,10.5168,9.355,9.39,19025,0
+BODI.US,D,20240212,000000,9.2,10.1583,9.2,9.6,17467,0
+BODI.US,D,20240213,000000,9.39,10.04,9.01,9.37,40281,0
+BODI.US,D,20240214,000000,9.2602,10.13,9.1,10.05,12865,0
+BODI.US,D,20240215,000000,10,10,8.9,9.28,15886,0
+BODI.US,D,20240216,000000,9.37,9.37,8.9801,9.02,9433,0
+BODI.US,D,20240220,000000,8.99,9,8.5,8.57,11920,0
+BODI.US,D,20240221,000000,8.6,8.6,8,8.28,25888,0
+BODI.US,D,20240222,000000,8.08,8.6,8.08,8.29,19632,0
+BODI.US,D,20240223,000000,8.3,9.04,7.8,8.98,41181,0
+BODI.US,D,20240226,000000,8.7,9.0924,8.61,9,21576,0
+BODI.US,D,20240227,000000,9,9.175,8.63,8.75,17385,0
+BODI.US,D,20240228,000000,8.64,8.64,7.9,8.37,18797,0
+BODI.US,D,20240229,000000,8.25,8.78,8.25,8.31,10746,0
+BODI.US,D,20240301,000000,8.7299,8.7299,8.04,8.14,18086,0
+BODI.US,D,20240304,000000,7.65,8.27,7.65,8.16,11900,0
+BODI.US,D,20240305,000000,7.74,8.16,6.93,8.06,18100,0
+BODI.US,D,20240306,000000,8.11,9,8.11,8.74,22000,0
+BODI.US,D,20240307,000000,8.72,10.41,8.38,9.48,35500,0
+BODI.US,D,20240308,000000,9.47,9.5299,9.3,9.34,9300,0
+BODI.US,D,20240311,000000,9.47,9.5,8.17,9.09,27800,0
+BODI.US,D,20240312,000000,10.92,11.31,10.21,10.37,98300,0
+BODI.US,D,20240313,000000,10.04,10.3858,9.51,9.77,17900,0
+BODI.US,D,20240314,000000,9.53,9.91,8.84,8.97,64400,0
+BODI.US,D,20240315,000000,8.62,9.5,8,8.54,40500,0
+BODI.US,D,20240318,000000,8.54,8.695,8.27,8.32,10244,0
+BODI.US,D,20240319,000000,8.11,8.64,8.1,8.27,14161,0
+BODI.US,D,20240320,000000,8.37,9.1,8.37,9,20619,0
+BODI.US,D,20240321,000000,9.03,9.75,9.03,9.6,33813,0
+BODI.US,D,20240322,000000,9.28,9.29,8.86,9.18,10030,0
+BODI.US,D,20240325,000000,8.9,9.28,8.64,9.14,13882,0
+BODI.US,D,20240326,000000,9.08,9.39,9.07,9.28,6590,0
+BODI.US,D,20240327,000000,9.25,9.81,9.01,9.7,15051,0
+BODI.US,D,20240328,000000,9.48,9.76,9.43,9.6,9368,0
+BODI.US,D,20240401,000000,9.76,9.98,9.2,9.56,9449,0
+BODI.US,D,20240402,000000,9.35,9.58,9.25,9.52,6899,0
+BODI.US,D,20240403,000000,9.42,9.61,9.37,9.6,4902,0
+BODI.US,D,20240404,000000,9.67,9.895,9.54,9.7,9425,0
+BODI.US,D,20240405,000000,9.55,9.86,9.33,9.57,3518,0
+BODI.US,D,20240408,000000,9.6,9.7775,9.33,9.76,7196,0
+BODI.US,D,20240409,000000,9.5508,9.98,9.5,9.75,4565,0
+BODI.US,D,20240410,000000,9.46,10.8,9.26,10.8,26584,0
+BODI.US,D,20240411,000000,10.56,10.8,9.7,10.2,8658,0
+BODI.US,D,20240412,000000,9.96,9.96,9.41,9.5,14785,0
+BODI.US,D,20240415,000000,9.5,9.5,8.65,9.05,15494,0
+BODI.US,D,20240416,000000,9.05,9.1142,8.78,9.06,9525,0
+BODI.US,D,20240417,000000,9.15,9.5,8.85,8.99,7759,0
+BODI.US,D,20240418,000000,8.92,9.16,8.8,9.16,6576,0
+BODI.US,D,20240419,000000,8.94,9.27,8.78,9.03,5981,0
+BODI.US,D,20240422,000000,9.035,9.23,8.73,8.75,3612,0
+BODI.US,D,20240423,000000,9.13,9.15,8.91,9,2394,0
+BODI.US,D,20240424,000000,8.9,9.33,8.65,9.23,8929,0
+BODI.US,D,20240425,000000,8.8,9.5,8.65,9.5,12236,0
+BODI.US,D,20240426,000000,9.28,9.3756,9.01,9.22,3242,0
+BODI.US,D,20240429,000000,9.15,9.24,8.9741,9.24,5959,0
+BODI.US,D,20240430,000000,9.26,9.5,9.26,9.5,3488,0
+BODI.US,D,20240501,000000,9.31,9.5,9.3,9.3,12082,0
+BODI.US,D,20240502,000000,9.5,9.88,9.47,9.75,27742,0
+BODI.US,D,20240503,000000,9.69,9.77,9.55,9.77,6213,0
+BODI.US,D,20240506,000000,9.56,10.12,9.44,9.44,43254,0
+BODI.US,D,20240507,000000,9.16,9.87,8.51,8.8,92004,0
+BODI.US,D,20240508,000000,8.66,8.9367,7.66,8.36,44816,0
+BODI.US,D,20240509,000000,8.4099,9.42,8.4099,9.42,20951,0
+BODI.US,D,20240510,000000,9.21,9.5,8.91,9.43,37607,0
+BODI.US,D,20240513,000000,9.494,9.9,8.9,9.33,40379,0
+BODI.US,D,20240514,000000,9.14,9.35,8.91,9.16,23334,0
+BODI.US,D,20240515,000000,9.16,9.2626,8.79,8.87,19918,0
+BODI.US,D,20240516,000000,8.68,8.84,8.36,8.64,13799,0
+BODI.US,D,20240517,000000,8.5,9.19,8.5,9.06,30753,0
+BODI.US,D,20240520,000000,8.88,9.5,8.74,9.48,19898,0
+BODI.US,D,20240521,000000,9.23,9.45,8.88,9.3,17897,0
+BODI.US,D,20240522,000000,9.11,9.34,8.62,8.72,8853,0
+BODI.US,D,20240523,000000,8.75,8.9329,8.22,8.53,20899,0
+BODI.US,D,20240524,000000,8.48,8.61,8.22,8.34,15840,0
+BODI.US,D,20240528,000000,8.61,8.74,8.23,8.64,19047,0
+BODI.US,D,20240529,000000,8.59,8.59,8.23,8.59,12882,0
+BODI.US,D,20240530,000000,8.47,8.74,8.22,8.35,32717,0
+BODI.US,D,20240531,000000,8.22,8.75,8.22,8.75,66711,0
+BODI.US,D,20240603,000000,8.67,9.5,8.67,9.41,122763,0
+BODI.US,D,20240604,000000,9.16,9.5,8.38,9.3,25278,0
+BODI.US,D,20240605,000000,8.6,8.8996,8,8.51,27178,0
+BODI.US,D,20240606,000000,8.25,8.73,8.25,8.7,26510,0
+BODI.US,D,20240607,000000,8.79,8.79,8.55,8.75,10543,0
+BODI.US,D,20240610,000000,8.6516,8.7325,8.55,8.65,23656,0
+BODI.US,D,20240611,000000,8.55,8.87,8.5276,8.87,5250,0
+BODI.US,D,20240612,000000,8.88,8.88,8.65,8.72,1547,0
+BODI.US,D,20240613,000000,8.68,8.95,8.6001,8.95,4113,0
+BODI.US,D,20240614,000000,8.87,9.03,8.68,8.84,3376,0
+BODI.US,D,20240617,000000,8.76,8.977,8.6372,8.653,8816,0
+BODI.US,D,20240618,000000,8.62,8.8701,8.6,8.6,11624,0
+BODI.US,D,20240620,000000,8.6,8.8,8.6,8.8,12000,0
+BODI.US,D,20240621,000000,8.7,8.8,8.6,8.74,10297,0
+BODI.US,D,20240624,000000,8.74,8.8,8.6,8.74,16914,0
+BODI.US,D,20240625,000000,8.6184,8.86,8.6184,8.74,8770,0
+BODI.US,D,20240626,000000,8.8536,8.9446,8.6,8.66,24158,0
+BODI.US,D,20240627,000000,8.9401,8.9401,8.665,8.7,6687,0
+BODI.US,D,20240628,000000,8.6,8.7,8.43,8.43,29177,0
+BODI.US,D,20240701,000000,8.52,8.69,8.44,8.6,10036,0
+BODI.US,D,20240702,000000,8.337,8.425,8.33,8.34,3262,0
+BODI.US,D,20240703,000000,8.3,8.6613,8.3,8.58,4980,0
+BODI.US,D,20240705,000000,8.28,8.4,8.09,8.21,9170,0
+BODI.US,D,20240708,000000,8.18,8.81,8.18,8.56,26704,0
+BODI.US,D,20240709,000000,8.45,8.63,8.3601,8.5,12937,0
+BODI.US,D,20240710,000000,8.36,9.4,8.36,8.54,36673,0
+BODI.US,D,20240711,000000,8.42,8.61,8.42,8.5,10418,0
+BODI.US,D,20240712,000000,8.49,8.6,8.38,8.41,9555,0
+BODI.US,D,20240715,000000,8.33,8.4957,7.91,8,35556,0
+BODI.US,D,20240716,000000,8.11,8.11,7.62,7.93,21136,0
+BODI.US,D,20240717,000000,7.9,8.03,7.7,7.8,30808,0
+BODI.US,D,20240718,000000,8.09,8.09,7.71,7.71,2761,0
+BODI.US,D,20240719,000000,7.7,7.91,7.7,7.88,3566,0
+BODI.US,D,20240722,000000,8.09,8.09,7.59,7.59,2118,0
+BODI.US,D,20240723,000000,7.52,7.96,7.5001,7.63,2757,0
+BODI.US,D,20240724,000000,7.53,7.9,7.4001,7.68,8084,0
+BODI.US,D,20240725,000000,7.57,7.8767,7.57,7.79,1311,0
+BODI.US,D,20240726,000000,7.85,7.8979,7.81,7.86,1666,0
+BODI.US,D,20240729,000000,7.82,7.98,7.65,7.65,4133,0
+BODI.US,D,20240730,000000,7.62,7.99,7.62,7.73,5345,0
+BODI.US,D,20240731,000000,7.86,7.86,7.25,7.51,22049,0
+BODI.US,D,20240801,000000,7.0001,7.58,7.0001,7.49,4117,0
+BODI.US,D,20240802,000000,7.37,7.37,6.98,7,8465,0
+BODI.US,D,20240805,000000,6.3,7.2499,6.3,7.01,17660,0
+BODI.US,D,20240806,000000,7.14,7.57,7.06,7.57,17472,0
+BODI.US,D,20240807,000000,6.87,7.4,6,6.82,12733,0
+BODI.US,D,20240808,000000,6.9,7.17,6.76,6.96,17639,0
+BODI.US,D,20240809,000000,6.92,7.09,6.7,7.09,26888,0
+BODI.US,D,20240812,000000,6.5271,7.0501,6.5271,6.85,9714,0
+BODI.US,D,20240813,000000,6.5,6.9399,6.5,6.77,11597,0
+BODI.US,D,20240814,000000,6.81,6.98,6.78,6.83,8001,0
+BODI.US,D,20240815,000000,6.97,7.15,6.7,7,19879,0
+BODI.US,D,20240816,000000,6.85,6.95,6.7301,6.9,3851,0
+BODI.US,D,20240819,000000,6.9,6.9,6.7172,6.85,15085,0
+BODI.US,D,20240820,000000,6.73,7.44,6.73,7.17,17733,0
+BODI.US,D,20240821,000000,7.06,7.06,6.7814,6.86,8340,0
+BODI.US,D,20240822,000000,6.81,7.36,6.81,6.9,11876,0
+BODI.US,D,20240823,000000,7,7.18,6.91,7.02,11703,0
+BODI.US,D,20240826,000000,7.062,7.1,7.0346,7.07,3386,0
+BODI.US,D,20240827,000000,6.95,6.95,6.7646,6.9,1202,0
+BODI.US,D,20240828,000000,6.78,6.78,6.67,6.78,3963,0
+BODI.US,D,20240829,000000,6.66,6.76,6.66,6.75,1905,0
+BODI.US,D,20240830,000000,6.74,6.85,6.61,6.68,4705,0
+BODI.US,D,20240903,000000,6.57,6.75,6.53,6.6,5443,0
+BODI.US,D,20240904,000000,6.52,6.8505,6.51,6.6,22483,0
+BODI.US,D,20240905,000000,6.51,6.79,6.5,6.6,16987,0
+BODI.US,D,20240906,000000,6.51,6.6509,5.7051,5.84,24037,0
+BODI.US,D,20240909,000000,5.85,6.18,5.85,6.18,4760,0
+BODI.US,D,20240910,000000,6.06,6.06,5.87,5.92,6512,0
+BODI.US,D,20240911,000000,5.9,6.22,5.9,6.01,7302,0
+BODI.US,D,20240912,000000,6.11,6.15,6,6.01,2825,0
+BODI.US,D,20240913,000000,6,6.3,6,6.1,9299,0
+BODI.US,D,20240916,000000,6.1,6.305,6.1,6.12,4404,0
+BODI.US,D,20240917,000000,6.1,6.2317,6.1,6.1,9682,0
+BODI.US,D,20240918,000000,6.1,6.195,5.99,5.99,7137,0
+BODI.US,D,20240919,000000,6.13,6.1857,6.0501,6.065,2033,0
+BODI.US,D,20240920,000000,6.05,6.12,6.05,6.12,7106,0
+BODI.US,D,20240923,000000,6.06,6.06,5.8772,5.8772,4029,0
+BODI.US,D,20240924,000000,5.92,6.11,5.92,5.99,2679,0
+BODI.US,D,20240925,000000,6.08,6.145,5.73,5.85,21678,0
+BODI.US,D,20240926,000000,5.85,5.8501,5.61,5.61,3870,0
+BODI.US,D,20240927,000000,5.6306,6.04,5.45,5.75,27015,0
+BODI.US,D,20240930,000000,5.55,6.02,5.55,5.72,2396,0
+BODI.US,D,20241001,000000,6.86,7.3989,5.322,5.4,388096,0
+BODI.US,D,20241002,000000,5.55,6.97,5.14,6.79,102113,0
+BODI.US,D,20241003,000000,6.85,8.35,6.78,7.14,151369,0
+BODI.US,D,20241004,000000,7.14,7.465,6.66,6.94,40623,0
+BODI.US,D,20241007,000000,6.94,7.78,6.8,7.15,76305,0
+BODI.US,D,20241008,000000,7.08,7.15,6.615,6.89,55632,0
+BODI.US,D,20241009,000000,6.9,7.05,6.7501,7.01,23466,0
+BODI.US,D,20241010,000000,6.91,6.98,6.69,6.83,20361,0
+BODI.US,D,20241011,000000,6.79,7.0558,6.79,7.05,10559,0
+BODI.US,D,20241014,000000,6.91,7.119,6.6748,6.76,15545,0
+BODI.US,D,20241015,000000,6.72,6.94,6.6905,6.71,11961,0
+BODI.US,D,20241016,000000,6.64,6.88,6.64,6.83,9602,0
+BODI.US,D,20241017,000000,6.71,6.97,6.612,6.66,25891,0
+BODI.US,D,20241018,000000,6.79,6.9787,6.641,6.76,10749,0
+BODI.US,D,20241021,000000,6.67,6.835,6.24,6.46,15591,0
+BODI.US,D,20241022,000000,6.28,6.6,6.28,6.56,14284,0
+BODI.US,D,20241023,000000,6.56,6.56,6.3,6.46,7487,0
+BODI.US,D,20241024,000000,6.35,6.52,6.3,6.39,6710,0
+BODI.US,D,20241025,000000,6.4,6.4683,6.38911,6.43,5792,0
+BODI.US,D,20241028,000000,6.43,6.77,6.3455,6.69,11968,0
+BODI.US,D,20241029,000000,6.6,6.72,6.6,6.64,6467,0
+BODI.US,D,20241030,000000,6.6,6.79,6.3,6.43,15268,0
+BODI.US,D,20241031,000000,6.43,6.4999,5.9,6.11,31953,0
+BODI.US,D,20241101,000000,6.15,6.31,5.9,6,4565,0
+BODI.US,D,20241104,000000,6.05,6.3199,6,6.27,20159,0
+BODI.US,D,20241105,000000,6.27,6.37,6.07,6.21,8226,0
+BODI.US,D,20241106,000000,6.37,6.4863,5.44,6.02,40282,0
+BODI.US,D,20241107,000000,6.0337,6.385,6.01,6.2,6615,0
+BODI.US,D,20241108,000000,6.2,6.56,6.11,6.56,15533,0
+BODI.US,D,20241111,000000,6.51,6.7,6.19,6.66,21248,0
+BODI.US,D,20241112,000000,6.45,6.79,6.35,6.47,18464,0
+BODI.US,D,20241113,000000,6.51,6.645,6.31,6.43,12715,0
+BODI.US,D,20241114,000000,6.2902,7.15,6.29,6.81,35811,0
+BODI.US,D,20241115,000000,6.67,6.88,6.515,6.61,54795,0
+BODI.US,D,20241118,000000,6.55,6.66,6.2348,6.26,17408,0
+BODI.US,D,20241119,000000,6.365,6.4621,6.15,6.2,12808,0
+BODI.US,D,20241120,000000,6.22,6.48,6.15,6.33,8123,0
+BODI.US,D,20241121,000000,6.2,6.5753,6.1,6.11,15501,0
+BODI.US,D,20241122,000000,6.1023,6.2696,6.08,6.16,5322,0
+BODI.US,D,20241125,000000,6.19,6.569,6.08,6.35,16062,0
+BODI.US,D,20241126,000000,6.58,6.6,6.27,6.34,5594,0
+BODI.US,D,20241127,000000,6.38,6.45,6.27,6.37,3874,0
+BODI.US,D,20241129,000000,6.42,6.42,6.42,6.42,873,0
+BODI.US,D,20241202,000000,6.29,6.4063,6.26,6.31,5149,0
+BODI.US,D,20241203,000000,6.45,6.4718,6.25,6.36,7595,0
+BODI.US,D,20241204,000000,6.345,6.36,6.1,6.16,24050,0
+BODI.US,D,20241205,000000,6.1863,6.24,6.09,6.11,4831,0
+BODI.US,D,20241206,000000,6.2,6.2643,6.08,6.2643,3713,0
+BODI.US,D,20241209,000000,6.41,6.42,6.2,6.35,14550,0
+BODI.US,D,20241210,000000,6.2,6.3789,6.13,6.29,5366,0
+BODI.US,D,20241211,000000,6.1137,6.31,6.08,6.31,5212,0
+BODI.US,D,20241212,000000,6.31,6.64,6.31,6.53,27829,0
+BODI.US,D,20241213,000000,6.4918,6.63,6.39,6.53,14193,0
+BODI.US,D,20241216,000000,6.53,6.83,6.53,6.83,12139,0
+BODI.US,D,20241217,000000,6.6853,7,6.6853,6.87,4460,0
+BODI.US,D,20241218,000000,6.9,6.91,6.25,6.25,27057,0
+BODI.US,D,20241219,000000,6.5,6.8,6.1,6.18,11289,0
+BODI.US,D,20241220,000000,6.1529,6.3,6.08,6.22,5589,0
+BODI.US,D,20241223,000000,6.19,6.19,6.08,6.09,5751,0
+BODI.US,D,20241224,000000,6.1,6.2078,6.08,6.1094,12495,0
+BODI.US,D,20241226,000000,6.07,6.22,6.0405,6.12,8412,0
+BODI.US,D,20241227,000000,6.305,6.305,6.01,6.07,16858,0
+BODI.US,D,20241230,000000,6.1,6.205,6,6.08,8840,0
+BODI.US,D,20241231,000000,6.1,6.2922,6.02,6.15,10667,0
+BODI.US,D,20250102,000000,6.15,6.29,6.07,6.16,3790,0
+BODI.US,D,20250103,000000,6.14,6.58,6.081,6.58,10747,0
+BODI.US,D,20250106,000000,6.25,6.58,6.14,6.41,7766,0
+BODI.US,D,20250107,000000,6.29,7,6.144,6.7,56392,0
+BODI.US,D,20250108,000000,6.5647,6.72,6.08,6.24,27775,0
+BODI.US,D,20250110,000000,6.01,6.59,5.99,6.5,19502,0
+BODI.US,D,20250113,000000,6.18,6.49,6.0686,6.2,15178,0
+BODI.US,D,20250114,000000,6.01,6.18,5.87,5.94,11472,0
+BODI.US,D,20250115,000000,6.22,6.225,5.7,5.7,12080,0
+BODI.US,D,20250116,000000,5.55,7.5,5.45,7.3,57168,0
+BODI.US,D,20250117,000000,6.9439,7.3303,6.51,6.51,19824,0
+BODI.US,D,20250121,000000,6.7906,6.8201,6.5,6.69,6437,0
+BODI.US,D,20250122,000000,6.8416,6.8416,6.555,6.71,3577,0
+BODI.US,D,20250123,000000,6.5101,7,6.5101,6.95,24522,0
+BODI.US,D,20250124,000000,6.95,7.57,6.95,7.33,8666,0
+BODI.US,D,20250127,000000,7.7982,7.7982,6.817,7.45,15268,0
+BODI.US,D,20250128,000000,7.4999,7.86,7.261892,7.7,15707,0
+BODI.US,D,20250129,000000,7.7778,7.82,7.09,7.210719,12458,0
+BODI.US,D,20250130,000000,7.0409,7.43,7.0409,7.43,4695,0
+BODI.US,D,20250131,000000,7.1447,7.41,7.12,7.41,3708,0
+BODI.US,D,20250203,000000,7.85,8.36,7.5581,7.69,44945,0
+BODI.US,D,20250204,000000,7.96,7.96,7.53,7.79,2418,0
+BODI.US,D,20250205,000000,7.6536,8.01,7.57,7.7,5788,0
+BODI.US,D,20250206,000000,7.895,7.895,7.01,7.1144,9594,0
+BODI.US,D,20250207,000000,7.05,7.25,6.2,6.54,25936,0
+BODI.US,D,20250210,000000,6.5907,6.77,6.31,6.57,13212,0
+BODI.US,D,20250211,000000,6.65,6.71,6.36,6.71,8636,0
+BODI.US,D,20250212,000000,6.4579,6.605,6.41,6.6,2639,0
+BODI.US,D,20250213,000000,6.529,6.87,6.529,6.71,4502,0
+BODI.US,D,20250214,000000,6.65,6.93,6.65,6.65,2410,0
+BODI.US,D,20250218,000000,6.5183,7.53,6.51,7.15,18195,0
+BODI.US,D,20250219,000000,7.175,7.89,6.52,7.83,11553,0
+BODI.US,D,20250220,000000,7.58,8.15,7.553,7.98,16144,0
+BODI.US,D,20250221,000000,7.52,8.16,7.52,7.94,8630,0
+BODI.US,D,20250224,000000,8.49,8.6,8.01,8.36,42232,0
+BODI.US,D,20250225,000000,8.12,8.44,7.28,7.86,8471,0
+BODI.US,D,20250226,000000,8.38,8.38,7.57,7.8,31956,0
+BODI.US,D,20250227,000000,7.4,7.8533,7.4,7.75,4191,0
+BODI.US,D,20250228,000000,7.98,7.98,7.38,7.87,18824,0
+BODI.US,D,20250303,000000,8.33,8.6042,7.572,7.88,26302,0
+BODI.US,D,20250304,000000,7.4,7.72,6.88,7.7032,9300,0
+BODI.US,D,20250305,000000,7.56,7.5637,7.12,7.39,6285,0
+BODI.US,D,20250306,000000,7.02,7.38,6.98,7.08,4367,0
+BODI.US,D,20250307,000000,7.15,7.17,6.21,6.51,18729,0
+BODI.US,D,20250310,000000,6.41,7.1316,6.17,6.88,23750,0
+BODI.US,D,20250311,000000,6.7,7.06,6.4912,7.06,6107,0
+BODI.US,D,20250312,000000,6.78,7.2,6.78,6.9,11065,0
+BODI.US,D,20250313,000000,6.7,7.25,6.7,7.1,9469,0
+BODI.US,D,20250314,000000,6.752,7.4,6.752,6.88,7917,0
+BODI.US,D,20250317,000000,7.2,7.7,7.15,7.51,29645,0
+BODI.US,D,20250318,000000,7,7.6,7,7.6,3202,0
+BODI.US,D,20250319,000000,7.63,7.75,7.35,7.35,5002,0
+BODI.US,D,20250320,000000,7.0462,7.89,7.0462,7.75,11006,0
+BODI.US,D,20250321,000000,7.85,7.85,6.61,7.11,14556,0
+BODI.US,D,20250324,000000,7.22,7.9,7.081,7.86,13073,0
+BODI.US,D,20250325,000000,7.59,8.2,7.4,7.95,16454,0
+BODI.US,D,20250326,000000,7.5929,7.93,7.5,7.54,7699,0
+BODI.US,D,20250327,000000,7.6725,8.1615,7.59,8,34348,0
+BODI.US,D,20250328,000000,7.59,7.93,7.1782,7.42,13655,0
+BODI.US,D,20250331,000000,7.2,7.49,7.16,7.49,6952,0
+BODI.US,D,20250401,000000,7.5509,7.5509,7.05,7.25,7647,0
+BODI.US,D,20250402,000000,7.2,7.2,6.11,6.37,27012,0
+BODI.US,D,20250403,000000,6.8,6.8,6.01,6.01,6766,0
+BODI.US,D,20250404,000000,5.6622,6,5.03,5.45,24942,0
+BODI.US,D,20250407,000000,5.29,5.55,4.9,5,23144,0
+BODI.US,D,20250408,000000,5.02,5.3999,5,5.06,15320,0
+BODI.US,D,20250409,000000,5.05,5.54,4.8711,5.43,27001,0
+BODI.US,D,20250410,000000,5.2902,5.2902,4.81,4.9,15508,0
+BODI.US,D,20250411,000000,5.2313,5.2313,4.86,4.9,6393,0
+BODI.US,D,20250414,000000,4.98,4.98,4.4,4.44,25809,0
+BODI.US,D,20250415,000000,4.5122,4.7759,3.7339,4.05,25700,0
+BODI.US,D,20250416,000000,4.01,4.058234,3.72,3.87,13031,0
+BODI.US,D,20250417,000000,4.08,4.15,3.772,3.86,19615,0
+BODI.US,D,20250421,000000,3.905,4,3.77,3.82,21101,0
+BODI.US,D,20250422,000000,3.8,4.08,3.77,3.9,66423,0
+BODI.US,D,20250423,000000,3.9944,5,3.92,4.7,30863,0
+BODI.US,D,20250424,000000,4.46,4.71,4.31,4.6,14336,0
+BODI.US,D,20250425,000000,4.41,4.52,4.235,4.37,6880,0
+BODI.US,D,20250428,000000,4.3796,4.38,4.15,4.28,8954,0
+BODI.US,D,20250429,000000,4.2661,4.3,4.17,4.25,7893,0
+BODI.US,D,20250430,000000,4.08,4.28,3.7,3.75,19089,0
+BODI.US,D,20250501,000000,3.81,3.8822,3.75,3.81,7160,0
+BODI.US,D,20250502,000000,3.8591,4.17,3.85,4.15,20276,0
+BODI.US,D,20250505,000000,4.03,4.44,3.79,4.2,45010,0
+BODI.US,D,20250506,000000,4.15,4.2568,4.0513,4.17,5153,0
+BODI.US,D,20250507,000000,4.4,5,4.13,4.91,139471,0
+BODI.US,D,20250508,000000,4.965,5.46,4.8199,5.16,11008,0
+BODI.US,D,20250509,000000,5.15,5.22,4.95,4.95,5302,0
+BODI.US,D,20250512,000000,4.86,5.2947,4.86,5.17,5616,0
+BODI.US,D,20250513,000000,5.3596,5.3596,4.8464,5.155,4636,0
+BODI.US,D,20250514,000000,4.9766,5.0685,4.71,4.71,17355,0
+BODI.US,D,20250515,000000,5.3,5.3,4.42,4.6,26405,0
+BODI.US,D,20250516,000000,4.6,4.6,3.91,3.91,30788,0
+BODI.US,D,20250519,000000,3.9255,4.17,3.6,3.68,34403,0
+BODI.US,D,20250520,000000,3.8106,4.5,3.68,3.94,146994,0
+BODI.US,D,20250521,000000,4.0379,4.1115,3.72,3.77,80736,0
+BODI.US,D,20250522,000000,3.82,3.96,3.71,3.84,11858,0
+BODI.US,D,20250523,000000,3.7117,3.9,3.61,3.65,25771,0
+BODI.US,D,20250527,000000,3.75,3.75,3.3812,3.5,31740,0
+BODI.US,D,20250528,000000,3.5,3.65,3.5,3.59,6925,0
+BODI.US,D,20250529,000000,3.63,3.75,3.63,3.7,5229,0
+BODI.US,D,20250530,000000,3.47,3.7,3.41,3.6883,49699,0
+BODI.US,D,20250602,000000,3.63,3.67,3.5461,3.63,6486,0
+BODI.US,D,20250603,000000,3.5001,3.7,3.5001,3.61,23161,0
+BODI.US,D,20250604,000000,3.6088,3.72,3.5121,3.67,7385,0
+BODI.US,D,20250605,000000,3.89,3.89,3.66,3.72,5448,0
+BODI.US,D,20250606,000000,3.74,3.76,3.5,3.65,14660,0
+BODI.US,D,20250609,000000,3.88,3.88,3.53,3.63,5681,0
+BODI.US,D,20250610,000000,3.74,5.45,3.5778,4.6,1337980,0
+BODI.US,D,20250611,000000,4.3,4.63,3.8,3.93,111803,0
+BODI.US,D,20250612,000000,3.93,4.285,3.93,4.08,33099,0
+BODI.US,D,20250613,000000,4.035,4.14,3.55,3.78,46787,0
+BODI.US,D,20250616,000000,3.73,3.885,3.7014,3.81,25836,0
+BODI.US,D,20250617,000000,3.65,4.0015,3.65,3.74,26700,0
+BODI.US,D,20250618,000000,3.825,3.825,3.7,3.74,19682,0
+BODI.US,D,20250620,000000,3.71,3.86,3.65,3.71,10672,0
+BODI.US,D,20250623,000000,3.6213,3.8,3.5606,3.67,33900,0
+BODI.US,D,20250624,000000,3.67,3.68,3.5092,3.62,9438,0
+BODI.US,D,20250625,000000,3.647,3.7744,3.6,3.73,19924,0
+BODI.US,D,20250626,000000,3.74,3.9,3.63,3.8,23671,0
+BODI.US,D,20250627,000000,3.7994,4.006,3.7994,3.9,38461,0
+BODI.US,D,20250630,000000,3.9,4.22,3.9,4.12,53933,0
+BODI.US,D,20250701,000000,4.0201,4.25,3.9163,4.11,11464,0
+BODI.US,D,20250702,000000,4.24,4.43,3.9675,4.26,67572,0
+BODI.US,D,20250703,000000,4.3016,4.35,4.0001,4.22,10526,0
+BODI.US,D,20250707,000000,4.11,4.2,3.7501,3.9,14290,0
+BODI.US,D,20250708,000000,3.9887,4,3.81,3.95,7526,0
+BODI.US,D,20250709,000000,3.945,4.15,3.87,4.15,5778,0
+BODI.US,D,20250710,000000,3.9916,4.15,3.97,4.1,8911,0
+BODI.US,D,20250711,000000,4.0333,4.15,3.81,4.01,5313,0
+BODI.US,D,20250714,000000,4.05,4.05,3.96,4.05,1630,0
+BODI.US,D,20250715,000000,4,4.15,3.97,4,6087,0
+BODI.US,D,20250716,000000,4.01,4.12,3.8123,3.96,11878,0
+BODI.US,D,20250717,000000,3.94,3.9882,3.85,3.9,22867,0
+BODI.US,D,20250718,000000,3.8969,4.07,3.86,4.01,11067,0
+BODI.US,D,20250721,000000,3.95,4.07,3.93,3.99,12831,0
+BODI.US,D,20250722,000000,3.99,4.3599,3.985,4.22,43583,0
+BODI.US,D,20250723,000000,4.45,4.91,4.3,4.69,39174,0
+BODI.US,D,20250724,000000,4.34,4.91,4.34,4.67,19313,0
+BODI.US,D,20250725,000000,4.671,4.762,4.4701,4.61,18534,0
+BODI.US,D,20250728,000000,4.51,4.79,4.4,4.57,10849,0
+BODI.US,D,20250729,000000,4.625,4.69,4.3,4.5,10318,0
+BODI.US,D,20250730,000000,4.54,4.63,4.42,4.55,2713,0
+BODI.US,D,20250731,000000,4.4987,4.4987,4.35,4.35,1594,0
+BODI.US,D,20250801,000000,4.35,4.43,3.91,3.91,8726,0
+BODI.US,D,20250804,000000,3.91,4.16,3.89,3.9,8633,0
+BODI.US,D,20250805,000000,3.82,4.03,3.76,3.82,12251,0
+BODI.US,D,20250806,000000,4.2515,5.75,4.19,4.51,271888,0
+BODI.US,D,20250807,000000,4.55,4.55,4.235,4.35,8380,0
+BODI.US,D,20250808,000000,4.3061,4.68,4.095,4.61,24321,0
+BODI.US,D,20250811,000000,4.553,4.7143,4.4012,4.55,11726,0
+BODI.US,D,20250812,000000,4.59,4.79,4.55,4.65,6508,0
+BODI.US,D,20250813,000000,4.95,5.12,4.757,5.04,20503,0
+BODI.US,D,20250814,000000,4.955,5.03,4.89,4.97,4345,0
+BODI.US,D,20250815,000000,5.05,5.33,4.96,5.22,27992,0
+BODI.US,D,20250818,000000,5.22,5.97,5.19,5.65,35443,0
+BODI.US,D,20250819,000000,5.5,5.645,5.2,5.32,9838,0
+BODI.US,D,20250820,000000,5.23,5.2949,5,5.14,13805,0
+BODI.US,D,20250821,000000,5.0324,5.4768,4.85,5.4,7181,0
+BODI.US,D,20250822,000000,5.5173,5.5173,5.1516,5.41,23019,0
+BODI.US,D,20250825,000000,5.527,6.42,5.46,5.69,46744,0
+BODI.US,D,20250826,000000,5.76,5.76,5.52,5.62,11136,0
+BODI.US,D,20250827,000000,5.6,5.6,5.52,5.58,4623,0
+BODI.US,D,20250828,000000,5.53,5.6499,5.4377,5.56,4041,0
+BODI.US,D,20250829,000000,5.52,5.66,5.41,5.51,4736,0
+BODI.US,D,20250902,000000,5.4001,5.5,5.12,5.36,7403,0
+BODI.US,D,20250903,000000,5.53,5.57,5.51,5.51,3923,0
+BODI.US,D,20250904,000000,5.68,6.42,5.545,5.76,14855,0
+BODI.US,D,20250905,000000,5.6187,5.99,5.61,5.77,9536,0
+BODI.US,D,20250908,000000,5.55,5.76,5.3,5.53,24071,0
+BODI.US,D,20250909,000000,5.51,5.94,5.51,5.74,12293,0
+BODI.US,D,20250910,000000,5.99,6.12,5.62,5.86,22252,0
+BODI.US,D,20250911,000000,5.91,6.15,5.91,5.98,9913,0
+BODI.US,D,20250912,000000,6.02,6.45,6.015,6.45,11179,0
+BODI.US,D,20250915,000000,6.45,6.87,6.2241,6.74,10325,0
+BODI.US,D,20250916,000000,6.96,7.29,6.48,7.29,29282,0
+BODI.US,D,20250917,000000,7,7.24,6.8059,6.9,11707,0
+BODI.US,D,20250918,000000,6.95,6.95,6.2,6.8,8672,0
+BODI.US,D,20250919,000000,6.6,6.7553,6.5,6.72,12899,0
+BODI.US,D,20250922,000000,6.7,7.15,6.66,7.03,11185,0
+BODI.US,D,20250923,000000,6.996,6.996,6.49,6.63,10694,0
+BODI.US,D,20250924,000000,6.65,6.65,5.66,6,18139,0
+BODI.US,D,20250925,000000,6.0499,6.0499,5.8,5.9,6144,0
+BODI.US,D,20250926,000000,5.85,6.0619,5.78,5.97,7133,0
+BODI.US,D,20250929,000000,5.94,6.2644,5.9,5.9,8315,0
+BODI.US,D,20250930,000000,5.99,6.141,5.91,5.92,6102,0
+BODI.US,D,20251001,000000,5.91,6.05,5.4,5.7,16430,0
+BODI.US,D,20251002,000000,5.61,5.92,5.61,5.92,11600,0
+BODI.US,D,20251003,000000,5.94,5.94,5.72,5.84,6600,0
+BODI.US,D,20251006,000000,5.72,5.9,5.6,5.83,30661,0
+BODI.US,D,20251007,000000,5.8,5.88,5.42,5.68,15288,0
+BODI.US,D,20251008,000000,5.47,5.9371,5.3409,5.82,12923,0
+BODI.US,D,20251009,000000,5.78,5.87,5.55,5.76,2963,0
+BODI.US,D,20251010,000000,5.8,5.8,5.1787,5.45,13719,0
+BODI.US,D,20251013,000000,5.42,5.42,5.1,5.4,13103,0
+BODI.US,D,20251014,000000,5.01,5.3805,5.01,5.31,14710,0
+BODI.US,D,20251015,000000,5.275,5.7667,5.18,5.755,26829,0
+BODI.US,D,20251016,000000,5.7,5.8,5.22,5.39,22030,0
+BODI.US,D,20251017,000000,5.5,5.5999,5.18,5.18,14042,0
+BODI.US,D,20251020,000000,5.18,5.635,5.01,5.45,11177,0
+BODI.US,D,20251021,000000,5.42,5.7999,5.35,5.67,8612,0
+BODI.US,D,20251022,000000,5.3701,5.7361,5.3701,5.57,8668,0
+BODI.US,D,20251023,000000,5.57,5.73,5.4,5.55,16276,0
+BODI.US,D,20251024,000000,5.43,5.71,5.4,5.68,8533,0
+BODI.US,D,20251027,000000,5.59,5.6,5,5.075,28812,0
+BODI.US,D,20251028,000000,5.09,5.2,4.75,4.94,18441,0
+BODI.US,D,20251029,000000,4.96,5.11,4.61,4.77,38700,0
+BODI.US,D,20251030,000000,4.845,5,4.6708,4.96,8946,0
+BODI.US,D,20251031,000000,5.18,5.3115,4.8401,4.85,7554,0
+BODI.US,D,20251103,000000,4.87,4.96,4.7161,4.77,3416,0
+BODI.US,D,20251104,000000,4.7,4.89,4.6,4.6,4056,0
+BODI.US,D,20251105,000000,4.6,4.6,4.325,4.33,4896,0
+BODI.US,D,20251106,000000,4.44,4.45,4.0618,4.25,13752,0
+BODI.US,D,20251107,000000,4.0539,5,4.0539,5,44072,0
+BODI.US,D,20251110,000000,4.91,5.7036,4.52,5.02,465971,0
+BODI.US,D,20251111,000000,6.03,6.35,5.12,5.92,9947501,0
+BODI.US,D,20251112,000000,5.69,6.29,5.5163,5.89,332163,0
+BODI.US,D,20251113,000000,6.04,6.47,5.8401,6.11,172358,0
+BODI.US,D,20251114,000000,6.31,6.9,6.1201,6.27,142986,0
+BODI.US,D,20251117,000000,6.7,7.69,6.61,7.56,247486,0
+BODI.US,D,20251118,000000,7.6,8.11,7.28,8.04,133753,0
+BODI.US,D,20251119,000000,8.11,8.24,7.69,8.14,70985,0
+BODI.US,D,20251120,000000,8.12,8.2725,7.44,7.905,65703,0
+BODI.US,D,20251121,000000,8.04,8.27,7.5449,8.17,79899,0
+BODI.US,D,20251124,000000,8.25,10.99,8.182,9.5,331564,0
+BODI.US,D,20251125,000000,9.6,10.03,8.67,9,162500,0
+BODI.US,D,20251126,000000,9.03,9.713,8.46,8.47,47041,0
+BODI.US,D,20251128,000000,8.53,9.09,8.53,8.83,31838,0
+BODI.US,D,20251201,000000,9.11,10.01,8.955,9.98,150389,0
+BODI.US,D,20251202,000000,10.03,10.6,9.48,9.52,130790,0
+BODI.US,D,20251203,000000,9.62,10.84,9.45,10.125,97051,0
+BODI.US,D,20251204,000000,10.16,10.4767,9.91,10.3,72277,0
+BODI.US,D,20251205,000000,10.3,11.56,10.1802,11.14,113833,0
+BODI.US,D,20251208,000000,11.3,12.22,11.3,11.88,123732,0
+BODI.US,D,20251209,000000,11.77,12.0302,11.14,11.78,70940,0
+BODI.US,D,20251210,000000,11.72,12.28,11.7,12.09,142239,0
+BODI.US,D,20251211,000000,12.02,12.0501,10.66,11.9,76150,0
+BODI.US,D,20251212,000000,11.97,12.33,11.58,11.58,57748,0
+BODI.US,D,20251215,000000,11.57,12.005,10.1801,10.33,96752,0
+BODI.US,D,20251216,000000,10.24,11,10.24,10.68,34778,0
+BODI.US,D,20251217,000000,10.71,11.465,10.6901,10.88,41668,0
+BODI.US,D,20251218,000000,10.88,12.2,10.8201,11.77,67846,0
+BODI.US,D,20251219,000000,11.87,12.33,11.0645,11.3,125662,0
+BODI.US,D,20251222,000000,11.25,11.5315,10.57,10.57,85847,0
+BODI.US,D,20251223,000000,10.52,11.28,10.52,10.72,29309,0
+BODI.US,D,20251224,000000,10.71,11.1643,10.62,10.81,11886,0
+BODI.US,D,20251226,000000,10.7,10.78,10.02,10.05,39567,0
+BODI.US,D,20251229,000000,9.92,10.115,8.98,9.94,120469,0
+BODI.US,D,20251230,000000,9.8,10.81,9.4152,10.29,63874,0
+BODI.US,D,20251231,000000,10.24,10.53,10.185,10.36,34834,0
+BODI.US,D,20260102,000000,10.36,10.62,9.39,9.42,39095,0
+BODI.US,D,20260105,000000,9.46,10.86,9.46,10.29,70983,0
+BODI.US,D,20260106,000000,10.32,10.65,10.2069,10.28,18424,0
+BODI.US,D,20260107,000000,10.33,10.76,10.145,10.19,42502,0
+BODI.US,D,20260108,000000,10.25,10.53,9.87,9.87,17467,0
+BODI.US,D,20260109,000000,9.81,10.11,9.6144,9.68,23669,0
+BODI.US,D,20260112,000000,9.82,10.75,9.76,10.585,68426,0
+BODI.US,D,20260113,000000,10.46,10.5699,9.93,9.93,40437,0
+BODI.US,D,20260114,000000,9.97,10.39,9.9,10.19,48550,0
+BODI.US,D,20260115,000000,10.2,10.7184,10.01,10.4,55144,0
+BODI.US,D,20260116,000000,10.35,10.35,9.62,9.7,83188,0
+BODI.US,D,20260120,000000,9.65,10.365,9.3,9.48,96905,0
+BODI.US,D,20260121,000000,9.48,10.07,9.34,9.7,43723,0
+BODI.US,D,20260122,000000,9.87,10.74,9.87,10.63,14951,0
+BODI.US,D,20260123,000000,10.66,10.97,10.04,10.75,32875,0
+BODI.US,D,20260126,000000,10.48,10.65,10.025,10.295,49718,0
+BODI.US,D,20260127,000000,10.25,11.18,10.25,11.11,23890,0
+BODI.US,D,20260128,000000,11.2,11.9,11.0243,11.52,30909,0
+BODI.US,D,20260129,000000,11.54,11.86,10.98,11.55,55853,0
+BODI.US,D,20260130,000000,11.45,11.5417,11.29,11.38,21603,0
+BODI.US,D,20260202,000000,11.41,12.66,11.38,12.31,120467,0
+BODI.US,D,20260203,000000,12.22,12.62,11,11.65,46414,0
+BODI.US,D,20260204,000000,11.44,11.92,10.67,11.13,40979,0
+BODI.US,D,20260205,000000,10.97,11.36,10.49,10.67,42989,0
+BODI.US,D,20260206,000000,10.69,11.16,10.65,10.84,49068,0
+BODI.US,D,20260209,000000,10.52,10.58,9.65,9.99,81144,0
+BODI.US,D,20260210,000000,10.02,10.15,9.79,9.8,31979,0
+BODI.US,D,20260211,000000,9.81,9.8896,9.46,9.685,23796,0
+BODI.US,D,20260212,000000,9.54,9.67,8.95,9.19,18686,0
+BODI.US,D,20260213,000000,9.25,9.4,8.83,8.86,14962,0
+BODI.US,D,20260217,000000,8.96,9.01,8.2801,8.6,26329,0
+BODI.US,D,20260218,000000,8.46,9.0202,8.46,8.72,13487,0

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

@@ -0,0 +1,14 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMBO.US,D,20251105,000000,100.11,100.11,100.01,100.01,902,0
+CMBO.US,D,20251107,000000,100.16,100.16,100.06,100.06,200,0
+CMBO.US,D,20251110,000000,100.03,100.075,100.03,100.075,207,0
+CMBO.US,D,20251112,000000,100.18,100.18,100.145,100.145,900,0
+CMBO.US,D,20251229,000000,100.75,100.75,100.715,100.715,122,0
+CMBO.US,D,20260106,000000,100.73,100.83,100.73,100.83,111,0
+CMBO.US,D,20260109,000000,100.85,100.85,100.825,100.825,105,0
+CMBO.US,D,20260112,000000,100.84,100.84,100.83,100.83,2003,0
+CMBO.US,D,20260114,000000,100.88,100.895,100.88,100.895,5000,0
+CMBO.US,D,20260120,000000,100.9337,100.9337,100.93,100.93,1020,0
+CMBO.US,D,20260126,000000,101.0099,101.0099,101,101,300,0
+CMBO.US,D,20260128,000000,101.02,101.02,101.015,101.015,874,0
+CMBO.US,D,20260218,000000,101.22,101.22,101.22,101.22,5364,0

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

@@ -0,0 +1,122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CURX.US,D,20250826,000000,3.8,4.18,3.61,4.02,5260377,0
+CURX.US,D,20250827,000000,4.06,4.88,4.06,4.66,800706,0
+CURX.US,D,20250828,000000,5.01,5.3099,4.68,5.19,6537094,0
+CURX.US,D,20250829,000000,5.21,5.63,5.18,5.6,4064535,0
+CURX.US,D,20250902,000000,5.42,5.86,5.29,5.86,4527181,0
+CURX.US,D,20250903,000000,5.7,6.15,5.7,6.1,1978507,0
+CURX.US,D,20250904,000000,6.05,7.29,6.0001,7.1,3990965,0
+CURX.US,D,20250905,000000,7.15,7.48,6.72,7.23,1024132,0
+CURX.US,D,20250908,000000,7.09,7.68,7,7.45,466583,0
+CURX.US,D,20250909,000000,7.62,7.99,7.48,7.92,469172,0
+CURX.US,D,20250910,000000,8,8.05,7.7501,7.78,1371659,0
+CURX.US,D,20250911,000000,7.79,8.3,7.65,8.19,3997467,0
+CURX.US,D,20250912,000000,8.27,8.595,8.27,8.595,545622,0
+CURX.US,D,20250915,000000,8.28,8.5,7.83,8.43,1078677,0
+CURX.US,D,20250916,000000,8.43,9.1796,8.295,9.16,4379312,0
+CURX.US,D,20250917,000000,8.65,8.68,1.37,1.515,26364777,0
+CURX.US,D,20250918,000000,1.35,1.35,1.11,1.25,9331806,0
+CURX.US,D,20250919,000000,1.2,1.3,1.19,1.19,2665197,0
+CURX.US,D,20250922,000000,1.09,1.12,1.02,1.05,2422154,0
+CURX.US,D,20250923,000000,1.01,1.05,1,1,1719350,0
+CURX.US,D,20250924,000000,0.92,0.9459,0.85,0.8669,2041812,0
+CURX.US,D,20250925,000000,0.85,0.8575,0.662,0.679,3137336,0
+CURX.US,D,20250926,000000,0.67,1.05,0.67,0.7902,17483268,0
+CURX.US,D,20250929,000000,0.7593,0.8465,0.75,0.7854,1328491,0
+CURX.US,D,20250930,000000,0.79,0.79,0.7053,0.72,939517,0
+CURX.US,D,20251001,000000,0.7095,0.784,0.7095,0.7729,474018,0
+CURX.US,D,20251002,000000,0.7647,0.82,0.7541,0.8,483922,0
+CURX.US,D,20251003,000000,0.8,0.8199,0.7551,0.78,566413,0
+CURX.US,D,20251006,000000,0.77,0.78,0.74,0.78,378389,0
+CURX.US,D,20251007,000000,0.78,0.7989,0.7062,0.7242,1026777,0
+CURX.US,D,20251008,000000,0.7185,0.76,0.7,0.723,507878,0
+CURX.US,D,20251009,000000,0.71,0.76,0.71,0.739,484694,0
+CURX.US,D,20251010,000000,0.7495,0.76,0.678,0.6984,548436,0
+CURX.US,D,20251013,000000,0.69,0.7198,0.64,0.658,420524,0
+CURX.US,D,20251014,000000,0.63,0.688,0.63,0.676,230177,0
+CURX.US,D,20251015,000000,0.6557,0.6899,0.654,0.6679,168096,0
+CURX.US,D,20251016,000000,0.6542,0.772,0.6006,0.695078,3341916,0
+CURX.US,D,20251017,000000,0.6609,0.67,0.6084,0.6097,668357,0
+CURX.US,D,20251020,000000,0.628,0.628,0.572,0.587,461838,0
+CURX.US,D,20251021,000000,0.57,0.589999,0.57,0.5839,321046,0
+CURX.US,D,20251022,000000,0.571,0.68,0.561,0.6679,903143,0
+CURX.US,D,20251023,000000,0.689,0.689,0.63575,0.6457,137709,0
+CURX.US,D,20251024,000000,0.64,0.6699,0.64,0.6605,99512,0
+CURX.US,D,20251027,000000,0.66,0.8466,0.66,0.7999,1541030,0
+CURX.US,D,20251028,000000,0.8,0.83,0.713,0.7606,343827,0
+CURX.US,D,20251029,000000,0.7436,0.785834,0.6891,0.7144,245338,0
+CURX.US,D,20251030,000000,0.6944,0.779999,0.6275,0.66,2036585,0
+CURX.US,D,20251031,000000,0.69,0.7061,0.652,0.6775,239492,0
+CURX.US,D,20251103,000000,0.666,0.689899,0.6413,0.6722,155866,0
+CURX.US,D,20251104,000000,0.63,0.6721,0.59,0.5998,449399,0
+CURX.US,D,20251105,000000,0.587,0.5998,0.5354,0.5954,332599,0
+CURX.US,D,20251106,000000,0.595,0.6379,0.5711,0.6127,198351,0
+CURX.US,D,20251107,000000,0.6096,0.6675,0.6,0.62,357281,0
+CURX.US,D,20251110,000000,0.64,0.64,0.569,0.5858,256695,0
+CURX.US,D,20251111,000000,0.58,0.63,0.56,0.5951,89441,0
+CURX.US,D,20251112,000000,0.5713,0.59457,0.571,0.5759,105163,0
+CURX.US,D,20251113,000000,0.578,0.59,0.54,0.553,157854,0
+CURX.US,D,20251114,000000,0.54,0.5452,0.5001,0.5067,309777,0
+CURX.US,D,20251117,000000,0.5,0.54,0.49,0.5189,303531,0
+CURX.US,D,20251118,000000,0.482,0.5199,0.4808,0.5001,138740,0
+CURX.US,D,20251119,000000,0.491,0.5051,0.43,0.4413,335639,0
+CURX.US,D,20251120,000000,0.449,0.4581,0.4205,0.4205,153547,0
+CURX.US,D,20251121,000000,0.4007,0.425,0.376,0.4036,258306,0
+CURX.US,D,20251124,000000,0.4086,0.479199,0.4086,0.466,218784,0
+CURX.US,D,20251125,000000,0.466,0.491599,0.4601,0.4647,130536,0
+CURX.US,D,20251126,000000,0.46,0.5091,0.46,0.4738,54086,0
+CURX.US,D,20251128,000000,0.5025,0.51,0.4812,0.4873,47453,0
+CURX.US,D,20251201,000000,0.49,0.49,0.43005,0.4303,353404,0
+CURX.US,D,20251202,000000,0.4527,0.476,0.40115,0.4105,397197,0
+CURX.US,D,20251203,000000,0.42,0.4702,0.4033,0.4412,719855,0
+CURX.US,D,20251204,000000,0.4322,0.45,0.4103,0.4453,127102,0
+CURX.US,D,20251205,000000,0.45,0.5,0.43001,0.435,272125,0
+CURX.US,D,20251208,000000,0.435,0.46,0.4306,0.45,155000,0
+CURX.US,D,20251209,000000,0.45,0.49219,0.4498,0.4768,184884,0
+CURX.US,D,20251210,000000,0.4625,0.4801,0.435249,0.4614,175336,0
+CURX.US,D,20251211,000000,0.45,0.476699,0.44,0.4602,61366,0
+CURX.US,D,20251212,000000,0.489,0.489,0.444999,0.4542,107316,0
+CURX.US,D,20251215,000000,0.4396,0.4396,0.4202,0.4229,67098,0
+CURX.US,D,20251216,000000,0.432,0.432,0.39,0.4059,213816,0
+CURX.US,D,20251217,000000,0.400088,0.4151,0.38,0.38,140455,0
+CURX.US,D,20251218,000000,0.3999,0.4,0.3877,0.3952,70472,0
+CURX.US,D,20251219,000000,0.408,0.41495,0.3749,0.3749,94142,0
+CURX.US,D,20251222,000000,0.3849,0.40939,0.3849,0.3902,142914,0
+CURX.US,D,20251223,000000,0.3902,0.4401,0.39,0.4275,492988,0
+CURX.US,D,20251224,000000,0.4147,0.4295,0.395,0.3997,189329,0
+CURX.US,D,20251226,000000,0.395,0.4017,0.3506,0.3633,365075,0
+CURX.US,D,20251229,000000,0.34,0.3692,0.34,0.3512,223770,0
+CURX.US,D,20251230,000000,0.3546,0.3546,0.335,0.335,220820,0
+CURX.US,D,20251231,000000,0.333,0.3434,0.322,0.3306,236543,0
+CURX.US,D,20260102,000000,0.33,0.379,0.33,0.3683,162292,0
+CURX.US,D,20260105,000000,0.3784,0.39,0.351,0.3691,93401,0
+CURX.US,D,20260106,000000,0.38,0.3891,0.3626,0.3668,71964,0
+CURX.US,D,20260107,000000,0.35,0.385,0.35,0.3669,89558,0
+CURX.US,D,20260108,000000,0.3599,0.379,0.35615,0.3703,62669,0
+CURX.US,D,20260109,000000,0.3505,0.38,0.3505,0.375,69099,0
+CURX.US,D,20260112,000000,0.38,0.38,0.36,0.3676,56824,0
+CURX.US,D,20260113,000000,0.366,0.373551,0.3501,0.3575,225844,0
+CURX.US,D,20260114,000000,0.3515,0.37,0.3515,0.3581,294798,0
+CURX.US,D,20260115,000000,0.3611,0.39939,0.352301,0.3694,293536,0
+CURX.US,D,20260116,000000,0.3583,0.4083,0.3583,0.3601,372367,0
+CURX.US,D,20260120,000000,0.365,0.38995,0.3601,0.3821,448573,0
+CURX.US,D,20260121,000000,0.3749,0.3999,0.3654,0.3661,322389,0
+CURX.US,D,20260122,000000,0.3745,0.3745,0.3542,0.364,232123,0
+CURX.US,D,20260123,000000,0.3557,0.378099,0.35555,0.3581,273844,0
+CURX.US,D,20260126,000000,0.3516,0.375419,0.331,0.3342,120855,0
+CURX.US,D,20260127,000000,0.3344,0.3947,0.3344,0.3516,514221,0
+CURX.US,D,20260128,000000,0.363,0.363,0.344,0.344,161640,0
+CURX.US,D,20260129,000000,0.345,0.35,0.3306,0.335,285977,0
+CURX.US,D,20260130,000000,0.335,0.3525,0.3221,0.3238,141334,0
+CURX.US,D,20260202,000000,0.3213,0.339599,0.32,0.3322,98999,0
+CURX.US,D,20260203,000000,0.325,0.35485,0.3014,0.3015,882393,0
+CURX.US,D,20260204,000000,0.3049,0.31,0.2816,0.2888,329757,0
+CURX.US,D,20260205,000000,0.2886,0.3,0.268,0.268,314537,0
+CURX.US,D,20260206,000000,0.275,0.29,0.262,0.276,126925,0
+CURX.US,D,20260209,000000,0.284,0.3099,0.2814,0.3,121640,0
+CURX.US,D,20260210,000000,0.3086,0.3086,0.3001,0.3006,52766,0
+CURX.US,D,20260211,000000,0.306,0.3099,0.275,0.2831,148697,0
+CURX.US,D,20260212,000000,0.2713,0.2952,0.2713,0.2772,77062,0
+CURX.US,D,20260213,000000,0.2772,0.29195,0.2772,0.2864,64114,0
+CURX.US,D,20260217,000000,0.28,0.29,0.2756,0.2819,54339,0
+CURX.US,D,20260218,000000,0.287,0.3093,0.2857,0.298,139820,0

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

@@ -0,0 +1,240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CYCUW.US,D,20250218,000000,0.0804,0.0875,0.07,0.076,191081,0
+CYCUW.US,D,20250219,000000,0.09,0.1,0.0754,0.083,683549,0
+CYCUW.US,D,20250220,000000,0.09,0.1,0.0789,0.0864,81707,0
+CYCUW.US,D,20250221,000000,0.09,0.1022,0.0749,0.0825,218089,0
+CYCUW.US,D,20250224,000000,0.080001,0.1001,0.05,0.0749,28083,0
+CYCUW.US,D,20250225,000000,0.065,0.0714,0.0517,0.0714,41163,0
+CYCUW.US,D,20250226,000000,0.071,0.071,0.071,0.071,2519,0
+CYCUW.US,D,20250227,000000,0.0696,0.07,0.064999,0.069919,6364,0
+CYCUW.US,D,20250228,000000,0.054032,0.06,0.054032,0.06,9686,0
+CYCUW.US,D,20250303,000000,0.06,0.0649,0.0517,0.0534,14886,0
+CYCUW.US,D,20250304,000000,0.067,0.08,0.0502,0.0521,161725,0
+CYCUW.US,D,20250305,000000,0.0707,0.08,0.0696,0.071,126998,0
+CYCUW.US,D,20250306,000000,0.07,0.07,0.06,0.061,14493,0
+CYCUW.US,D,20250310,000000,0.0723,0.0723,0.0723,0.0723,956,0
+CYCUW.US,D,20250311,000000,0.088,0.088,0.088,0.088,314,0
+CYCUW.US,D,20250313,000000,0.075,0.079,0.061,0.071,7601,0
+CYCUW.US,D,20250314,000000,0.071,0.0725,0.06,0.0629,36774,0
+CYCUW.US,D,20250317,000000,0.0677,0.0677,0.0501,0.0501,24443,0
+CYCUW.US,D,20250318,000000,0.0693,0.095,0.0516,0.0517,8225,0
+CYCUW.US,D,20250319,000000,0.07,0.07,0.066683,0.066683,3207,0
+CYCUW.US,D,20250320,000000,0.0799,0.0799,0.0574,0.0574,18284,0
+CYCUW.US,D,20250321,000000,0.069,0.069,0.0574,0.0574,1540,0
+CYCUW.US,D,20250324,000000,0.0675,0.0675,0.0674,0.0674,1600,0
+CYCUW.US,D,20250325,000000,0.067,0.07,0.05,0.05,11468,0
+CYCUW.US,D,20250326,000000,0.0541,0.056,0.0541,0.056,3466,0
+CYCUW.US,D,20250328,000000,0.05,0.05,0.03,0.035,44510,0
+CYCUW.US,D,20250331,000000,0.0485,0.0485,0.04,0.04,735,0
+CYCUW.US,D,20250402,000000,0.055,0.065,0.035,0.035,359253,0
+CYCUW.US,D,20250403,000000,0.0485,0.0485,0.0351,0.0351,1511,0
+CYCUW.US,D,20250404,000000,0.0402,0.0402,0.0402,0.0402,1911,0
+CYCUW.US,D,20250407,000000,0.050001,0.050002,0.04,0.0489,43178,0
+CYCUW.US,D,20250408,000000,0.0489,0.058,0.042,0.0442,43628,0
+CYCUW.US,D,20250409,000000,0.0485,0.058,0.04,0.0477,111352,0
+CYCUW.US,D,20250410,000000,0.0477,0.0485,0.0477,0.0485,4038,0
+CYCUW.US,D,20250414,000000,0.0484,0.05,0.0401,0.0401,24173,0
+CYCUW.US,D,20250415,000000,0.0475,0.0475,0.0439,0.0439,1770,0
+CYCUW.US,D,20250416,000000,0.0474,0.0474,0.0473,0.0473,500,0
+CYCUW.US,D,20250417,000000,0.055,0.055,0.05,0.0501,38483,0
+CYCUW.US,D,20250421,000000,0.0749,0.0749,0.0401,0.0401,17052,0
+CYCUW.US,D,20250422,000000,0.04,0.0449,0.04,0.0449,4073,0
+CYCUW.US,D,20250424,000000,0.0482,0.055,0.046,0.055,2803,0
+CYCUW.US,D,20250425,000000,0.0549,0.055,0.0451,0.0451,5422,0
+CYCUW.US,D,20250429,000000,0.055,0.055,0.042,0.042,7741,0
+CYCUW.US,D,20250430,000000,0.0449,0.0449,0.0449,0.0449,1460,0
+CYCUW.US,D,20250501,000000,0.055,0.055,0.055,0.055,4515,0
+CYCUW.US,D,20250502,000000,0.055,0.055,0.055,0.055,500,0
+CYCUW.US,D,20250506,000000,0.055,0.055,0.0544,0.055,8521,0
+CYCUW.US,D,20250507,000000,0.0501,0.0501,0.042,0.042,10947,0
+CYCUW.US,D,20250508,000000,0.042,0.0519,0.041,0.0428,38921,0
+CYCUW.US,D,20250509,000000,0.052,0.065,0.052,0.055,22959,0
+CYCUW.US,D,20250512,000000,0.0649,0.067001,0.0412,0.0425,26693,0
+CYCUW.US,D,20250513,000000,0.05,0.050001,0.05,0.05,7594,0
+CYCUW.US,D,20250514,000000,0.0514,0.0514,0.0514,0.0514,344,0
+CYCUW.US,D,20250515,000000,0.0514,0.0514,0.0514,0.0514,2053,0
+CYCUW.US,D,20250516,000000,0.058,0.058,0.0501,0.0501,27447,0
+CYCUW.US,D,20250519,000000,0.0502,0.0503,0.0502,0.0503,2241,0
+CYCUW.US,D,20250520,000000,0.053999,0.0579,0.053999,0.0579,663,0
+CYCUW.US,D,20250521,000000,0.0579,0.0579,0.0464,0.048,5869,0
+CYCUW.US,D,20250522,000000,0.04705,0.0471,0.04705,0.0471,1100,0
+CYCUW.US,D,20250523,000000,0.0498,0.0498,0.0442,0.0442,10032,0
+CYCUW.US,D,20250527,000000,0.0442,0.0508,0.0442,0.0508,3710,0
+CYCUW.US,D,20250528,000000,0.058,0.0604,0.0448,0.052,5361,0
+CYCUW.US,D,20250529,000000,0.0453,0.0453,0.0453,0.0453,164,0
+CYCUW.US,D,20250530,000000,0.0565,0.0566,0.0462,0.0566,4071,0
+CYCUW.US,D,20250602,000000,0.0582,0.075146,0.057,0.0741,213871,0
+CYCUW.US,D,20250603,000000,0.0849,0.0849,0.0561,0.0652,20866,0
+CYCUW.US,D,20250604,000000,0.0509,0.0614,0.0509,0.0614,2033,0
+CYCUW.US,D,20250605,000000,0.067,0.067,0.062,0.062,2990,0
+CYCUW.US,D,20250606,000000,0.0669,0.0669,0.059,0.06,2057,0
+CYCUW.US,D,20250609,000000,0.0623,0.0623,0.0623,0.0623,326,0
+CYCUW.US,D,20250610,000000,0.0623,0.0623,0.0623,0.0623,211,0
+CYCUW.US,D,20250611,000000,0.0623,0.0623,0.0623,0.0623,725,0
+CYCUW.US,D,20250616,000000,0.055,0.06,0.055,0.06,389168,0
+CYCUW.US,D,20250617,000000,0.054999,0.0596,0.054999,0.056243,4300,0
+CYCUW.US,D,20250618,000000,0.0505,0.0597,0.0505,0.0551,11800,0
+CYCUW.US,D,20250620,000000,0.053,0.054769,0.053,0.054515,4635,0
+CYCUW.US,D,20250623,000000,0.056401,0.0596,0.0564,0.0564,4287,0
+CYCUW.US,D,20250624,000000,0.0596,0.0596,0.056449,0.0589,3107,0
+CYCUW.US,D,20250625,000000,0.0597,0.0597,0.0597,0.0597,576,0
+CYCUW.US,D,20250626,000000,0.0601,0.0651,0.0601,0.0651,6615,0
+CYCUW.US,D,20250627,000000,0.066,0.07,0.06,0.062,36773,0
+CYCUW.US,D,20250630,000000,0.0601,0.062,0.06,0.06,10182,0
+CYCUW.US,D,20250701,000000,0.0618,0.0702,0.0618,0.0702,15414,0
+CYCUW.US,D,20250703,000000,0.0731,0.0733,0.073,0.0731,6897,0
+CYCUW.US,D,20250707,000000,0.0667,0.074,0.0661,0.0661,8372,0
+CYCUW.US,D,20250708,000000,0.074,0.074,0.0649,0.0649,1300,0
+CYCUW.US,D,20250709,000000,0.0601,0.06373,0.0601,0.06373,277,0
+CYCUW.US,D,20250710,000000,0.069,0.07,0.0621,0.0621,13728,0
+CYCUW.US,D,20250711,000000,0.06105,0.062,0.06,0.06,31406,0
+CYCUW.US,D,20250714,000000,0.06,0.0601,0.053,0.053,26025,0
+CYCUW.US,D,20250715,000000,0.0533,0.0535,0.053,0.0535,1989,0
+CYCUW.US,D,20250716,000000,0.0531,0.0539,0.0505,0.0505,14391,0
+CYCUW.US,D,20250717,000000,0.053,0.053,0.0442,0.0442,55095,0
+CYCUW.US,D,20250718,000000,0.05,0.0517,0.0497,0.0517,36942,0
+CYCUW.US,D,20250721,000000,0.0495,0.0518,0.0495,0.05,2469,0
+CYCUW.US,D,20250722,000000,0.0517,0.053,0.0501,0.052,46514,0
+CYCUW.US,D,20250723,000000,0.05,0.0529,0.05,0.051,1129,0
+CYCUW.US,D,20250724,000000,0.0498,0.053,0.0497,0.0529,18529,0
+CYCUW.US,D,20250725,000000,0.0528,0.0528,0.0528,0.0528,361,0
+CYCUW.US,D,20250728,000000,0.0528,0.0528,0.0528,0.0528,780,0
+CYCUW.US,D,20250729,000000,0.052,0.0529,0.0495,0.0499,23884,0
+CYCUW.US,D,20250730,000000,0.049899,0.0499,0.049899,0.0499,1904,0
+CYCUW.US,D,20250731,000000,0.0522,0.0522,0.0521,0.0521,1327,0
+CYCUW.US,D,20250801,000000,0.053,0.0689,0.0525,0.054,42072,0
+CYCUW.US,D,20250804,000000,0.053,0.053,0.053,0.053,138,0
+CYCUW.US,D,20250805,000000,0.055,0.055,0.055,0.055,9040,0
+CYCUW.US,D,20250806,000000,0.0606,0.0606,0.0606,0.0606,300,0
+CYCUW.US,D,20250807,000000,0.065,0.0746,0.061,0.064,108725,0
+CYCUW.US,D,20250808,000000,0.06,0.0675,0.06,0.0655,6677,0
+CYCUW.US,D,20250812,000000,0.0594,0.07,0.0585,0.0585,140425,0
+CYCUW.US,D,20250813,000000,0.064749,0.0699,0.064749,0.067,10546,0
+CYCUW.US,D,20250814,000000,0.056,0.089,0.05,0.0522,180825,0
+CYCUW.US,D,20250815,000000,0.068,0.4777,0.0301,0.0996,443729,0
+CYCUW.US,D,20250818,000000,0.085,0.0984,0.05,0.0569,291233,0
+CYCUW.US,D,20250819,000000,0.064938,0.0989,0.052,0.0571,170112,0
+CYCUW.US,D,20250820,000000,0.06,0.09,0.034,0.0355,108778,0
+CYCUW.US,D,20250821,000000,0.0402,0.075,0.04,0.0415,163620,0
+CYCUW.US,D,20250822,000000,0.09,0.0969,0.06,0.0645,2952010,0
+CYCUW.US,D,20250825,000000,0.063199,0.07,0.046,0.0501,266535,0
+CYCUW.US,D,20250826,000000,0.0501,0.069,0.0426,0.0502,112815,0
+CYCUW.US,D,20250827,000000,0.0562,0.0638,0.0178,0.031,536176,0
+CYCUW.US,D,20250828,000000,0.038,0.062,0.036,0.0596,518055,0
+CYCUW.US,D,20250829,000000,0.046,0.06,0.0321,0.0334,389781,0
+CYCUW.US,D,20250902,000000,0.04,0.06,0.0328,0.0475,326812,0
+CYCUW.US,D,20250903,000000,0.0405,0.06,0.0346,0.0366,198913,0
+CYCUW.US,D,20250904,000000,0.0402,0.063,0.0362,0.063,213053,0
+CYCUW.US,D,20250905,000000,0.0615,0.063,0.04,0.0431,283478,0
+CYCUW.US,D,20250908,000000,0.0566,0.0576,0.0405,0.0439,140986,0
+CYCUW.US,D,20250909,000000,0.0425,0.0506,0.038,0.0383,318300,0
+CYCUW.US,D,20250910,000000,0.0401,0.0441,0.0362,0.0429,65804,0
+CYCUW.US,D,20250911,000000,0.04,0.0422,0.038,0.0383,48522,0
+CYCUW.US,D,20250912,000000,0.0386,0.0418,0.038,0.0415,46382,0
+CYCUW.US,D,20250915,000000,0.0413,0.0429,0.0355,0.038,47996,0
+CYCUW.US,D,20250916,000000,0.0402,0.0402,0.0366,0.0397,64149,0
+CYCUW.US,D,20250917,000000,0.0373,0.0395,0.035,0.035,52729,0
+CYCUW.US,D,20250918,000000,0.031,0.0589,0.031,0.037,112170,0
+CYCUW.US,D,20250919,000000,0.048,0.048,0.0373,0.0377,84433,0
+CYCUW.US,D,20250922,000000,0.0374,0.0442,0.037,0.0371,26903,0
+CYCUW.US,D,20250923,000000,0.0397,0.0425,0.0376,0.0376,23754,0
+CYCUW.US,D,20250924,000000,0.05,0.0561,0.038,0.0538,257553,0
+CYCUW.US,D,20250925,000000,0.053,0.075,0.0413,0.0597,752127,0
+CYCUW.US,D,20250926,000000,0.0688,0.0688,0.0454,0.048,138859,0
+CYCUW.US,D,20250929,000000,0.0473,0.058,0.04,0.054,182942,0
+CYCUW.US,D,20250930,000000,0.0541,0.056699,0.0404,0.044,92142,0
+CYCUW.US,D,20251001,000000,0.0438,0.0543,0.0434,0.044,106864,0
+CYCUW.US,D,20251002,000000,0.057,0.057,0.0441,0.051999,185101,0
+CYCUW.US,D,20251003,000000,0.046,0.0544,0.046,0.052,80181,0
+CYCUW.US,D,20251006,000000,0.052,0.0563,0.05,0.0562,104714,0
+CYCUW.US,D,20251007,000000,0.05,0.0531,0.0478,0.0492,115145,0
+CYCUW.US,D,20251008,000000,0.0479,0.0555,0.0479,0.054,20138,0
+CYCUW.US,D,20251009,000000,0.0512,0.0536,0.0475,0.0508,66155,0
+CYCUW.US,D,20251010,000000,0.0475,0.0504,0.0475,0.05,66217,0
+CYCUW.US,D,20251013,000000,0.055,0.055,0.0498,0.0529,34837,0
+CYCUW.US,D,20251014,000000,0.054,0.059,0.049,0.0499,96530,0
+CYCUW.US,D,20251015,000000,0.0545,0.055,0.045,0.0494,82466,0
+CYCUW.US,D,20251016,000000,0.05,0.061,0.05,0.0501,145371,0
+CYCUW.US,D,20251017,000000,0.0539,0.058,0.042,0.0556,131576,0
+CYCUW.US,D,20251020,000000,0.0548,0.0565,0.0477,0.0477,64965,0
+CYCUW.US,D,20251021,000000,0.0402,0.047,0.037,0.041,240943,0
+CYCUW.US,D,20251022,000000,0.0458,0.0458,0.0458,0.0458,173,0
+CYCUW.US,D,20251023,000000,0.042,0.0449,0.037301,0.037564,57321,0
+CYCUW.US,D,20251024,000000,0.037,0.0398,0.0341,0.0341,35907,0
+CYCUW.US,D,20251027,000000,0.0377,0.0377,0.0341,0.0377,72103,0
+CYCUW.US,D,20251028,000000,0.042,0.042,0.0379,0.0397,21912,0
+CYCUW.US,D,20251029,000000,0.0398,0.0514,0.0377,0.0443,165598,0
+CYCUW.US,D,20251030,000000,0.0442,0.0443,0.0355,0.0415,84597,0
+CYCUW.US,D,20251031,000000,0.0433,0.0433,0.0375,0.0395,23817,0
+CYCUW.US,D,20251103,000000,0.0397,0.04,0.0362,0.0363,23401,0
+CYCUW.US,D,20251104,000000,0.0362,0.0363,0.0357,0.0358,37819,0
+CYCUW.US,D,20251105,000000,0.0362,0.0362,0.0357,0.0358,9414,0
+CYCUW.US,D,20251106,000000,0.0387,0.0388,0.0353,0.0353,34960,0
+CYCUW.US,D,20251107,000000,0.0377,0.0378,0.036,0.0364,17359,0
+CYCUW.US,D,20251110,000000,0.037499,0.0379,0.0367,0.0368,18682,0
+CYCUW.US,D,20251111,000000,0.045,0.046,0.04,0.0446,66615,0
+CYCUW.US,D,20251112,000000,0.04385,0.0457,0.042,0.045683,23449,0
+CYCUW.US,D,20251113,000000,0.049,0.052,0.0408,0.0422,121187,0
+CYCUW.US,D,20251114,000000,0.0558,0.0999,0.05,0.08,680607,0
+CYCUW.US,D,20251117,000000,0.0975,0.0975,0.0431,0.0431,241379,0
+CYCUW.US,D,20251118,000000,0.0451,0.057,0.037,0.037,171993,0
+CYCUW.US,D,20251119,000000,0.0488,0.0488,0.0358,0.0419,382260,0
+CYCUW.US,D,20251120,000000,0.0419,0.0487,0.0419,0.0485,127690,0
+CYCUW.US,D,20251121,000000,0.042,0.042,0.0419,0.0419,55731,0
+CYCUW.US,D,20251124,000000,0.0419,0.0499,0.0419,0.0423,19643,0
+CYCUW.US,D,20251125,000000,0.0419,0.0487,0.032,0.039,97967,0
+CYCUW.US,D,20251126,000000,0.035,0.0378,0.0323,0.035949,30027,0
+CYCUW.US,D,20251128,000000,0.0333,0.0377,0.0333,0.0333,9249,0
+CYCUW.US,D,20251201,000000,0.0335,0.0459,0.0333,0.0459,19765,0
+CYCUW.US,D,20251202,000000,0.0449,0.0449,0.0351,0.0418,7932,0
+CYCUW.US,D,20251203,000000,0.0409,0.045,0.0398,0.0398,51036,0
+CYCUW.US,D,20251204,000000,0.0425,0.0444,0.04,0.04,4050,0
+CYCUW.US,D,20251205,000000,0.045,0.047,0.04,0.047,49710,0
+CYCUW.US,D,20251208,000000,0.0497,0.0497,0.04,0.04,13000,0
+CYCUW.US,D,20251209,000000,0.0436,0.0494,0.035,0.0493,43182,0
+CYCUW.US,D,20251210,000000,0.0494,0.0494,0.0411,0.046499,5156,0
+CYCUW.US,D,20251211,000000,0.04505,0.049,0.0357,0.0359,61055,0
+CYCUW.US,D,20251212,000000,0.041,0.0429,0.041,0.0429,7786,0
+CYCUW.US,D,20251215,000000,0.0364,0.037,0.0363,0.0366,23933,0
+CYCUW.US,D,20251216,000000,0.0393,0.0401,0.0356,0.037451,27598,0
+CYCUW.US,D,20251217,000000,0.0351,0.0398,0.035,0.037649,8055,0
+CYCUW.US,D,20251218,000000,0.035,0.0398,0.034,0.034,41937,0
+CYCUW.US,D,20251219,000000,0.034,0.034,0.034,0.034,101,0
+CYCUW.US,D,20251222,000000,0.0396,0.0427,0.0352,0.0353,40609,0
+CYCUW.US,D,20251223,000000,0.035,0.035,0.034,0.034,30509,0
+CYCUW.US,D,20251224,000000,0.035,0.035,0.035,0.035,200,0
+CYCUW.US,D,20251226,000000,0.0389,0.0389,0.0351,0.0351,2714,0
+CYCUW.US,D,20251229,000000,0.0387,0.0388,0.034,0.034,8718,0
+CYCUW.US,D,20251230,000000,0.0352,0.0386,0.034,0.034,4493,0
+CYCUW.US,D,20251231,000000,0.0383,0.0384,0.034,0.034,4470,0
+CYCUW.US,D,20260102,000000,0.0359,0.0359,0.0335,0.0336,12346,0
+CYCUW.US,D,20260105,000000,0.0345,0.0355,0.0345,0.0355,7276,0
+CYCUW.US,D,20260106,000000,0.0326,0.038,0.0326,0.038,3500,0
+CYCUW.US,D,20260107,000000,0.0359,0.0359,0.0326,0.0326,5942,0
+CYCUW.US,D,20260108,000000,0.0356,0.0358,0.0355,0.0356,14563,0
+CYCUW.US,D,20260109,000000,0.0399,0.0399,0.0341,0.0341,11051,0
+CYCUW.US,D,20260112,000000,0.0399,0.04,0.03,0.031,40118,0
+CYCUW.US,D,20260113,000000,0.031,0.0344,0.031,0.031,10598,0
+CYCUW.US,D,20260114,000000,0.031,0.0326,0.031,0.031,17783,0
+CYCUW.US,D,20260115,000000,0.031,0.0327,0.031,0.031,23648,0
+CYCUW.US,D,20260116,000000,0.031,0.0311,0.0298,0.0299,52908,0
+CYCUW.US,D,20260120,000000,0.03,0.0334,0.029,0.029,7630,0
+CYCUW.US,D,20260121,000000,0.0343,0.0343,0.0291,0.0291,5672,0
+CYCUW.US,D,20260122,000000,0.03,0.03,0.0291,0.0291,6350,0
+CYCUW.US,D,20260123,000000,0.0295,0.036,0.0293,0.035,79113,0
+CYCUW.US,D,20260126,000000,0.0399,0.0399,0.0359,0.0373,31412,0
+CYCUW.US,D,20260127,000000,0.0345,0.0375,0.0294,0.0301,61999,0
+CYCUW.US,D,20260128,000000,0.032,0.032,0.0299,0.0301,7847,0
+CYCUW.US,D,20260129,000000,0.0305,0.0336,0.0299,0.0303,58485,0
+CYCUW.US,D,20260202,000000,0.03,0.0337,0.03,0.0301,34774,0
+CYCUW.US,D,20260203,000000,0.0301,0.0302,0.0301,0.0302,33731,0
+CYCUW.US,D,20260204,000000,0.0301,0.0301,0.0299,0.03,9000,0
+CYCUW.US,D,20260205,000000,0.03,0.03,0.03,0.03,27000,0
+CYCUW.US,D,20260206,000000,0.0301,0.0315,0.0294,0.0296,22708,0
+CYCUW.US,D,20260209,000000,0.0296,0.0296,0.0271,0.0274,27451,0
+CYCUW.US,D,20260210,000000,0.0272,0.0283,0.025,0.0251,63543,0
+CYCUW.US,D,20260211,000000,0.0252,0.0253,0.025,0.0251,10186,0
+CYCUW.US,D,20260212,000000,0.025,0.025,0.0205,0.0205,11494,0
+CYCUW.US,D,20260213,000000,0.0227,0.0227,0.0206,0.0207,17017,0
+CYCUW.US,D,20260217,000000,0.0247,0.0248,0.024551,0.024551,4791,0
+CYCUW.US,D,20260218,000000,0.0223,0.0239,0.0215,0.0215,1584,0

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

@@ -0,0 +1,1164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNUT.US,D,20210701,000000,16.1006,21.4237,15.3095,20.7431,41395959.194069,0
+DNUT.US,D,20210702,000000,19.6096,20.1997,18.0959,18.8851,8745175.2565134,0
+DNUT.US,D,20210706,000000,18.6682,18.8851,16.7913,16.7913,4022295.7700231,0
+DNUT.US,D,20210707,000000,17.0759,17.9367,16.7913,17.5615,3253436.4151507,0
+DNUT.US,D,20210708,000000,17.0381,18.1248,16.7913,17.9765,5515943.0550983,0
+DNUT.US,D,20210709,000000,18.1457,19.7548,18.1447,19.0543,4000287.1890774,0
+DNUT.US,D,20210712,000000,19.4594,19.8146,17.6013,17.8381,2698262.87649,0
+DNUT.US,D,20210713,000000,18.0263,18.4164,17.2859,17.3844,2599460.405807,0
+DNUT.US,D,20210714,000000,17.4331,17.7497,16.9406,17.0082,1474164.9379209,0
+DNUT.US,D,20210715,000000,17.1167,17.3157,16.7814,16.9008,838912.60170119,0
+DNUT.US,D,20210716,000000,16.8112,17.1167,16.7913,16.8311,1224811.3936175,0
+DNUT.US,D,20210719,000000,16.4062,16.7913,15.833,16.7515,1443111.5557201,0
+DNUT.US,D,20210720,000000,16.8012,16.8908,16.0509,16.3862,1195651.1794607,0
+DNUT.US,D,20210721,000000,16.2966,16.5843,15.8827,16.0808,2013548.0080865,0
+DNUT.US,D,20210722,000000,15.8528,16.0808,15.5961,15.8728,1716548.7298073,0
+DNUT.US,D,20210723,000000,15.7643,16.5356,15.3593,16.5056,2033823.1947243,0
+DNUT.US,D,20210726,000000,16.5256,17.7497,16.4808,16.9605,3148163.6105845,0
+DNUT.US,D,20210727,000000,17.2262,17.255,16.0509,16.229,1090114.0950668,0
+DNUT.US,D,20210728,000000,16.2966,16.643,15.7056,15.7544,1213641.3002109,0
+DNUT.US,D,20210729,000000,15.7643,16.3266,15.606,16.3066,828919.20669141,0
+DNUT.US,D,20210730,000000,16.1006,16.2778,15.6956,15.7643,744813.91000675,0
+DNUT.US,D,20210802,000000,15.8728,15.8788,15.5175,15.5464,1007462.8398682,0
+DNUT.US,D,20210803,000000,15.8041,15.8041,15.4976,15.5075,695639.77444126,0
+DNUT.US,D,20210804,000000,15.4976,15.6359,14.7075,14.9343,1471924.086149,0
+DNUT.US,D,20210805,000000,14.9343,15.4478,14.7373,15.4478,544373.23603977,0
+DNUT.US,D,20210806,000000,15.3792,15.4578,14.9841,15.1323,345453.92959866,0
+DNUT.US,D,20210809,000000,15.1125,15.833,14.8169,15.7056,1166746.2013354,0
+DNUT.US,D,20210810,000000,15.6359,15.7643,15.1911,15.4876,570516.84166768,0
+DNUT.US,D,20210811,000000,15.5662,15.7056,14.8019,14.8945,942005.85133757,0
+DNUT.US,D,20210812,000000,14.8945,15.1323,14.5691,14.6179,926725.85490532,0
+DNUT.US,D,20210813,000000,14.6179,15.0826,14.5193,14.8457,773489.77862357,0
+DNUT.US,D,20210816,000000,14.9343,14.9642,14.1441,14.4417,1003018.3163762,0
+DNUT.US,D,20210817,000000,14.382,14.4895,13.4526,13.8675,2507163.4393265,0
+DNUT.US,D,20210818,000000,14.0645,14.0755,12.8504,12.9102,3249127.5486045,0
+DNUT.US,D,20210819,000000,12.8406,15.1025,12.6674,14.7273,4374355.6904507,0
+DNUT.US,D,20210820,000000,14.4317,15.4379,14.3223,14.8855,2285141.2525767,0
+DNUT.US,D,20210823,000000,15.1622,16.7117,14.8388,16.5256,2395388.1451567,0
+DNUT.US,D,20210824,000000,16.5455,17.1326,15.8926,16.7515,2009567.7328091,0
+DNUT.US,D,20210825,000000,16.7913,17.3745,16.1404,16.3266,1595855.2475318,0
+DNUT.US,D,20210826,000000,16.5843,17.0082,16.3266,16.7614,976471.75937584,0
+DNUT.US,D,20210827,000000,16.7216,17.0869,16.6042,16.7913,1077429.6681982,0
+DNUT.US,D,20210830,000000,16.9993,17.4531,16.5156,16.6718,1173604.413597,0
+DNUT.US,D,20210831,000000,16.7117,16.8908,16.3464,16.5056,714562.41108573,0
+DNUT.US,D,20210901,000000,16.652,16.8112,16.5455,16.643,480425.5566398,0
+DNUT.US,D,20210902,000000,16.7814,17.1764,16.4062,16.5843,1253549.5639427,0
+DNUT.US,D,20210903,000000,16.643,16.6918,15.5374,15.9216,1493246.3434353,0
+DNUT.US,D,20210907,000000,15.9116,16.0509,14.7473,14.7771,2500243.9302227,0
+DNUT.US,D,20210908,000000,14.7871,15.2359,14.6179,15.0229,1985378.5920675,0
+DNUT.US,D,20210909,000000,15.1622,16.0907,15.1125,15.8728,1215294.3052175,0
+DNUT.US,D,20210910,000000,16.0509,16.247,15.4677,15.7742,1123710.7937855,0
+DNUT.US,D,20210913,000000,15.814,15.9414,15.0856,15.1523,682986.49842686,0
+DNUT.US,D,20210914,000000,15.2607,15.5563,15.1811,15.3692,568973.36708396,0
+DNUT.US,D,20210915,000000,15.3692,15.5563,14.8657,15.1125,789871.10848274,0
+DNUT.US,D,20210916,000000,15.0428,16.4758,15.0428,16.1792,1531463.4172425,0
+DNUT.US,D,20210917,000000,16.1206,16.2966,15.003,15.0229,5792114.4702938,0
+DNUT.US,D,20210920,000000,14.6377,15.5762,14.382,14.797,2778042.2239019,0
+DNUT.US,D,20210921,000000,14.8159,15.003,13.8576,14.0944,2287737.8270066,0
+DNUT.US,D,20210922,000000,14.1143,14.2825,13.8476,13.9869,1597347.473936,0
+DNUT.US,D,20210923,000000,14.0755,14.6179,14.0267,14.5492,1239723.6089966,0
+DNUT.US,D,20210924,000000,14.4895,14.5492,14.0467,14.3323,527373.91342735,0
+DNUT.US,D,20210927,000000,14.3323,14.6677,14.0755,14.1641,849244.63664243,0
+DNUT.US,D,20210928,000000,14.0845,14.1929,13.8476,14.0367,756319.62874602,0
+DNUT.US,D,20210929,000000,14.1043,14.1541,13.7879,13.8277,694286.21958172,0
+DNUT.US,D,20210930,000000,13.8377,13.9073,13.5819,13.8277,859482.21415472,0
+DNUT.US,D,20211001,000000,13.8874,14.0755,13.6506,14.0467,646593.25689148,0
+DNUT.US,D,20211004,000000,13.8824,14.0467,13.6575,13.759,567167.62240497,0
+DNUT.US,D,20211005,000000,13.778,13.8476,13.6307,13.7192,643681.15445424,0
+DNUT.US,D,20211006,000000,13.6506,13.7192,13.552,13.6307,829135.25293848,0
+DNUT.US,D,20211007,000000,13.7192,13.9173,13.5122,13.5819,1058784.374643,0
+DNUT.US,D,20211008,000000,13.5819,14.1243,13.4227,13.9471,873314.19829848,0
+DNUT.US,D,20211011,000000,13.8974,13.9173,13.6804,13.7979,494686.6186789,0
+DNUT.US,D,20211012,000000,13.8078,14.1541,13.7979,14.0944,405664.51135746,0
+DNUT.US,D,20211013,000000,14.1441,14.1591,13.9322,14.1342,214608.2834434,0
+DNUT.US,D,20211014,000000,14.2029,14.4795,13.9571,13.977,477087.39090602,0
+DNUT.US,D,20211015,000000,14.174,14.183,13.7103,13.7391,452359.64184611,0
+DNUT.US,D,20211018,000000,13.7292,14.0069,13.5421,13.9073,305556.71939569,0
+DNUT.US,D,20211019,000000,13.971,13.971,13.6605,13.7192,517457.89312,0
+DNUT.US,D,20211020,000000,13.7292,13.8028,13.6307,13.7491,418995.06723476,0
+DNUT.US,D,20211021,000000,13.4924,13.6804,12.9102,12.9688,1942493.9144574,0
+DNUT.US,D,20211022,000000,12.949,12.949,12.5539,12.7818,1395564.2986384,0
+DNUT.US,D,20211025,000000,12.752,13.0674,12.6036,12.8007,702602.49279448,0
+DNUT.US,D,20211026,000000,12.8754,13.163,12.7768,13.133,483918.47177847,0
+DNUT.US,D,20211027,000000,13.1232,13.2316,12.6474,12.6474,528832.97924476,0
+DNUT.US,D,20211028,000000,12.8047,12.8047,12.5091,12.7668,578280.43843445,0
+DNUT.US,D,20211029,000000,12.7072,12.748,12.5778,12.6276,417856.55375602,0
+DNUT.US,D,20211101,000000,12.6972,12.9152,12.6375,12.8256,696602.43632355,0
+DNUT.US,D,20211102,000000,12.8754,14.1034,12.8256,14.0148,2366482.1621651,0
+DNUT.US,D,20211103,000000,13.9352,14.0148,13.2724,13.7272,1033892.8323818,0
+DNUT.US,D,20211104,000000,13.7073,13.9352,13.3212,13.7272,530704.04023101,0
+DNUT.US,D,20211105,000000,13.8158,14.1034,13.7372,13.9651,439266.23440745,0
+DNUT.US,D,20211108,000000,13.5092,14.0447,13.2416,13.4197,1104725.8554325,0
+DNUT.US,D,20211109,000000,13.37,13.4894,12.7768,12.8554,1268576.3340761,0
+DNUT.US,D,20211110,000000,13.6476,14.7075,13.1729,13.2416,2677800.7847268,0
+DNUT.US,D,20211111,000000,13.3012,14.3113,13.3012,14.1631,1220368.879858,0
+DNUT.US,D,20211112,000000,14.2019,14.5891,14.0287,14.3113,914864.41350809,0
+DNUT.US,D,20211115,000000,14.5492,14.5891,14.0447,14.2119,850743.89711046,0
+DNUT.US,D,20211116,000000,14.7075,15.0239,14.2019,14.4009,2124539.5065693,0
+DNUT.US,D,20211117,000000,14.4507,14.9353,14.3811,14.8368,925361.24651685,0
+DNUT.US,D,20211118,000000,14.6577,14.797,13.5092,13.559,1356006.7332331,0
+DNUT.US,D,20211119,000000,13.767,13.9352,13.569,13.6874,1101651.9695266,0
+DNUT.US,D,20211122,000000,13.8655,14.3213,13.6874,13.9053,1130328.8430096,0
+DNUT.US,D,20211123,000000,13.8854,14.8069,13.8655,13.9651,1290910.4916917,0
+DNUT.US,D,20211124,000000,13.8456,15.5394,13.8456,15.3811,2207358.5744342,0
+DNUT.US,D,20211126,000000,14.6179,15.5593,14.5891,15.2926,811258.68207633,0
+DNUT.US,D,20211129,000000,15.3613,15.9255,14.8557,15.0637,1590001.9015356,0
+DNUT.US,D,20211130,000000,14.8567,15.0129,13.7859,14.4109,2953961.1463934,0
+DNUT.US,D,20211201,000000,13.8357,14.5591,12.8754,13.0634,3088309.75635,0
+DNUT.US,D,20211202,000000,13.3212,14.2019,13.2515,14.0347,1673246.0278308,0
+DNUT.US,D,20211203,000000,13.9651,15.7255,13.9651,15.5493,2788656.6262637,0
+DNUT.US,D,20211206,000000,15.2627,16.2618,15.203,15.5792,1988220.3538662,0
+DNUT.US,D,20211207,000000,15.8459,16.7873,15.5842,15.6488,1476876.0671051,0
+DNUT.US,D,20211208,000000,15.7374,16.5306,15.7374,15.8071,1422267.6147761,0
+DNUT.US,D,20211209,000000,15.8459,16.1733,14.6677,14.7571,1228391.7321212,0
+DNUT.US,D,20211210,000000,14.797,15.4548,14.797,15.3811,1336232.9748618,0
+DNUT.US,D,20211213,000000,15.3214,15.9255,15.1533,15.826,1007640.7011972,0
+DNUT.US,D,20211214,000000,15.3025,16.2032,15.2518,15.836,997249.37914631,0
+DNUT.US,D,20211215,000000,15.6787,15.8459,15.1234,15.8459,677876.75346711,0
+DNUT.US,D,20211216,000000,15.8558,16.1444,15.203,15.4399,851949.73662899,0
+DNUT.US,D,20211217,000000,15.3314,17.3923,15.2946,17.0052,2538451.9602334,0
+DNUT.US,D,20211220,000000,16.5892,16.7176,15.2926,15.826,2100885.9595471,0
+DNUT.US,D,20211221,000000,15.8459,16.3316,15.5493,15.6986,1181386.0979566,0
+DNUT.US,D,20211222,000000,15.6488,15.8708,15.3712,15.7474,956533.20293702,0
+DNUT.US,D,20211223,000000,15.6986,16.9067,15.6688,16.7475,1584361.5871877,0
+DNUT.US,D,20211227,000000,16.441,17.1983,16.0052,16.0648,1407525.2217959,0
+DNUT.US,D,20211228,000000,16.0848,18.4213,16.0698,17.6789,3164031.4537821,0
+DNUT.US,D,20211229,000000,17.4113,18.1447,17.1834,17.5496,1187892.6070253,0
+DNUT.US,D,20211230,000000,17.4063,19.123,17.4063,18.292,1738126.2231251,0
+DNUT.US,D,20211231,000000,17.9557,19.3628,17.9307,18.7378,1641478.1857152,0
+DNUT.US,D,20220103,000000,18.7378,19.2254,18.2531,18.4015,1154568.2270645,0
+DNUT.US,D,20220104,000000,18.1547,18.6353,17.3923,18.3019,1154083.8815246,0
+DNUT.US,D,20220105,000000,17.9755,18.8174,17.9257,17.9955,1382238.7670924,0
+DNUT.US,D,20220106,000000,18.0451,18.6005,17.8293,18.1149,1554841.6309079,0
+DNUT.US,D,20220107,000000,18.1149,18.3716,17.3028,17.4023,991515.61223572,0
+DNUT.US,D,20220110,000000,17.3227,17.3327,16.3812,17.0739,938788.26955564,0
+DNUT.US,D,20220111,000000,17.1834,17.8183,17.0052,17.5098,1201927.5741547,0
+DNUT.US,D,20220112,000000,17.5297,17.5695,16.2012,16.847,1505499.6826761,0
+DNUT.US,D,20220113,000000,17.0052,17.059,16.4708,16.5793,870940.70417951,0
+DNUT.US,D,20220114,000000,16.3614,16.6878,15.8459,16.045,1154383.3316717,0
+DNUT.US,D,20220118,000000,15.7971,16.036,15.3214,15.4896,1184216.8062263,0
+DNUT.US,D,20220119,000000,15.4399,15.7086,15.0737,15.1433,1782076.0589766,0
+DNUT.US,D,20220120,000000,15.3513,15.5991,14.1133,14.1531,1544187.0338955,0
+DNUT.US,D,20220121,000000,13.9551,14.8169,13.8655,14.2317,1717415.9293944,0
+DNUT.US,D,20220124,000000,13.9651,14.8567,13.767,14.6775,1391621.2034128,0
+DNUT.US,D,20220125,000000,14.3651,14.5531,13.9382,14.1273,828847.86118656,0
+DNUT.US,D,20220126,000000,14.4447,14.7921,13.8984,14.0775,1171563.5302119,0
+DNUT.US,D,20220127,000000,14.1471,14.4199,13.8984,13.9879,897999.74297523,0
+DNUT.US,D,20220128,000000,14.0675,14.4248,13.7053,14.4248,772050.81013146,0
+DNUT.US,D,20220131,000000,14.1959,14.9115,14.1471,14.8815,1422020.4176748,0
+DNUT.US,D,20220201,000000,14.8119,14.9811,14.1372,14.6029,1512726.6808571,0
+DNUT.US,D,20220202,000000,14.5243,14.5641,14.2059,14.3054,1071667.7650321,0
+DNUT.US,D,20220203,000000,14.1073,14.5929,14.0477,14.1372,1274627.6387266,0
+DNUT.US,D,20220204,000000,14.1273,14.4248,13.9382,14.3452,953277.436237,0
+DNUT.US,D,20220207,000000,14.4447,14.6925,14.3651,14.6627,1051724.184262,0
+DNUT.US,D,20220208,000000,14.7621,15.0647,14.6029,14.9115,1305388.6048442,0
+DNUT.US,D,20220209,000000,15.0497,15.2985,14.9015,15.209,958599.20797876,0
+DNUT.US,D,20220210,000000,15.1941,15.4667,15.0199,15.0796,1355852.9886945,0
+DNUT.US,D,20220211,000000,15.001,15.0697,13.8287,13.8785,1893114.7861738,0
+DNUT.US,D,20220214,000000,13.7989,14.3353,13.7302,13.7989,2070254.6211778,0
+DNUT.US,D,20220215,000000,14.1451,14.3501,13.978,14.1571,1450296.349518,0
+DNUT.US,D,20220216,000000,14.177,14.4647,13.968,14.3551,940871.35732389,0
+DNUT.US,D,20220217,000000,14.1959,14.3253,13.7302,13.76,895775.97392982,0
+DNUT.US,D,20220218,000000,13.8088,13.9581,13.164,13.6406,1408914.951841,0
+DNUT.US,D,20220222,000000,13.571,15.1791,13.571,14.7821,3383802.7400973,0
+DNUT.US,D,20220223,000000,14.8815,14.8815,14.1671,14.1859,1209334.4433972,0
+DNUT.US,D,20220224,000000,13.7202,14.3353,13.154,14.3153,1421795.3276314,0
+DNUT.US,D,20220225,000000,14.2955,14.8766,14.2457,14.8219,1577901.3019672,0
+DNUT.US,D,20220228,000000,14.6427,14.9115,14.4547,14.8019,1977913.4405816,0
+DNUT.US,D,20220301,000000,14.6925,14.7821,14.177,14.4647,1251570.9822661,0
+DNUT.US,D,20220302,000000,14.4845,15.3881,14.4745,15.1194,1308524.7924586,0
+DNUT.US,D,20220303,000000,15.1493,15.1991,14.3551,14.4347,841902.07884087,0
+DNUT.US,D,20220304,000000,14.3153,14.5343,13.9929,14.4745,954692.28793873,0
+DNUT.US,D,20220307,000000,14.5143,15.0099,13.7789,13.8387,1258134.7687119,0
+DNUT.US,D,20220308,000000,13.8486,14.4149,13.6605,13.7003,1478042.7168393,0
+DNUT.US,D,20220309,000000,14.0078,14.3949,13.8984,14.1571,1117608.2409555,0
+DNUT.US,D,20220310,000000,13.8984,14.2158,13.6605,13.8884,1028332.9073351,0
+DNUT.US,D,20220311,000000,14.0078,14.1173,13.4416,13.4516,1109040.7511763,0
+DNUT.US,D,20220314,000000,13.4914,13.7103,13.0544,13.3132,1227192.9266666,0
+DNUT.US,D,20220315,000000,13.561,14.2656,13.4814,14.0775,1960691.0376582,0
+DNUT.US,D,20220316,000000,14.2357,14.6029,14.0078,14.3949,2161098.5510384,0
+DNUT.US,D,20220317,000000,14.2257,14.6726,14.1571,14.385,2171132.1406988,0
+DNUT.US,D,20220318,000000,14.3751,14.6627,14.2755,14.2855,9768904.8714865,0
+DNUT.US,D,20220321,000000,14.2955,14.7124,14.2158,14.5841,2153942.8983623,0
+DNUT.US,D,20220322,000000,14.7124,14.7124,14.2855,14.385,1694380.3751255,0
+DNUT.US,D,20220323,000000,14.2855,14.7621,14.2357,14.6327,1213458.4145506,0
+DNUT.US,D,20220324,000000,14.6427,15.1194,14.5929,14.9612,1130804.1447532,0
+DNUT.US,D,20220325,000000,14.9413,15.0099,14.3501,14.3949,1885947.0751024,0
+DNUT.US,D,20220328,000000,14.3949,14.5541,14.0775,14.2457,732429.93815149,0
+DNUT.US,D,20220329,000000,14.3452,14.7523,14.3452,14.7124,1212416.3682333,0
+DNUT.US,D,20220330,000000,14.6825,15.4767,14.4945,15.1393,2155619.015293,0
+DNUT.US,D,20220331,000000,15.0497,15.4687,14.7124,14.7423,914420.26261876,0
+DNUT.US,D,20220401,000000,14.7423,14.7621,13.2236,13.9979,3122736.4746039,0
+DNUT.US,D,20220404,000000,13.978,14.3551,13.8188,14.2955,903016.0353723,0
+DNUT.US,D,20220405,000000,14.1959,14.3551,13.7501,13.7889,873494.06935999,0
+DNUT.US,D,20220406,000000,13.6406,13.9879,13.2634,13.8884,1041465.5045581,0
+DNUT.US,D,20220407,000000,13.8984,13.9083,13.4018,13.7789,446961.50026818,0
+DNUT.US,D,20220408,000000,13.7401,13.8735,13.4516,13.7003,733114.25207825,0
+DNUT.US,D,20220411,000000,13.5809,13.7889,13.4615,13.4914,555761.38542598,0
+DNUT.US,D,20220412,000000,13.3132,13.6605,12.965,13.0744,1497647.657678,0
+DNUT.US,D,20220413,000000,13.2436,13.3819,13.0146,13.3331,710068.64914669,0
+DNUT.US,D,20220414,000000,13.2734,13.5809,13.2436,13.5312,628427.28454489,0
+DNUT.US,D,20220418,000000,13.3918,13.6207,13.2734,13.4914,394818.98975458,0
+DNUT.US,D,20220419,000000,13.551,14.3601,13.4914,14.2357,820367.79477253,0
+DNUT.US,D,20220420,000000,14.3353,14.4845,14.1561,14.3054,650155.50780246,0
+DNUT.US,D,20220421,000000,14.4049,14.5243,14.0725,14.2158,758140.446419,0
+DNUT.US,D,20220422,000000,14.0974,14.4447,14.0675,14.2457,603717.62307776,0
+DNUT.US,D,20220425,000000,14.1073,14.4347,14.1073,14.385,565612.08942607,0
+DNUT.US,D,20220426,000000,14.2705,14.2955,13.5242,13.6138,524819.5433806,0
+DNUT.US,D,20220427,000000,13.564,13.6735,13.2157,13.2555,481087.76350873,0
+DNUT.US,D,20220428,000000,13.2854,13.6536,13.0864,13.5938,528094.40253967,0
+DNUT.US,D,20220429,000000,13.5441,13.773,13.1858,13.2157,524474.87425156,0
+DNUT.US,D,20220502,000000,13.2356,13.3848,12.8606,13.3848,624295.27446141,0
+DNUT.US,D,20220503,000000,13.3351,13.5043,13.0664,13.4645,699882.31981394,0
+DNUT.US,D,20220504,000000,13.5342,14.0118,13.1958,13.9621,772827.57175464,0
+DNUT.US,D,20220505,000000,13.7829,13.8327,13.1758,13.3152,821072.2060246,0
+DNUT.US,D,20220506,000000,13.2058,13.4844,12.8674,13.0564,772271.88070985,0
+DNUT.US,D,20220509,000000,12.9669,13.0614,12.32,12.4395,799695.68595993,0
+DNUT.US,D,20220510,000000,12.6385,12.6385,11.922,12.1509,903481.2884532,0
+DNUT.US,D,20220511,000000,12.4992,13.156,12.2755,12.6086,1119290.3870838,0
+DNUT.US,D,20220512,000000,12.4992,13.0466,12.2902,13.0266,934944.65609034,0
+DNUT.US,D,20220513,000000,13.7133,14.5691,13.5242,14.3801,1635861.9881577,0
+DNUT.US,D,20220516,000000,14.1711,14.5691,14.0029,14.3701,1203520.2871854,0
+DNUT.US,D,20220517,000000,14.5791,14.7781,14.3601,14.4199,850064.60751503,0
+DNUT.US,D,20220518,000000,14.2805,14.4297,13.9023,14.0218,656944.38429176,0
+DNUT.US,D,20220519,000000,13.8824,14.7085,13.8824,14.4199,690840.53315753,0
+DNUT.US,D,20220520,000000,14.5293,14.6537,13.4545,13.7929,617590.8067384,0
+DNUT.US,D,20220523,000000,13.9123,14.2905,13.773,14.1909,815213.8356971,0
+DNUT.US,D,20220524,000000,14.0616,14.2606,13.8476,14.0317,482591.04344182,0
+DNUT.US,D,20220525,000000,13.9819,14.5093,13.9564,14.3801,486227.65445644,0
+DNUT.US,D,20220526,000000,14.4795,14.7883,14.4745,14.5293,482640.28188883,0
+DNUT.US,D,20220527,000000,14.6089,14.798,14.5591,14.7483,430497.77137523,0
+DNUT.US,D,20220531,000000,14.5492,14.8975,14.4297,14.7483,864024.2096745,0
+DNUT.US,D,20220601,000000,14.8079,14.9572,14.2905,14.8279,941889.28685078,0
+DNUT.US,D,20220602,000000,14.8279,14.9323,14.4297,14.6189,400957.71777014,0
+DNUT.US,D,20220603,000000,14.4695,14.4695,14.1511,14.1909,431636.28485398,0
+DNUT.US,D,20220606,000000,14.2705,14.3103,14.0914,14.2109,327422.60933163,0
+DNUT.US,D,20220607,000000,14.0815,14.4297,14.0118,14.2307,340402.4668823,0
+DNUT.US,D,20220608,000000,14.1213,14.3004,13.8526,13.8924,399697.61547328,0
+DNUT.US,D,20220609,000000,13.8426,14.0317,13.564,13.5938,360501.8019236,0
+DNUT.US,D,20220610,000000,13.3749,13.5159,13.1372,13.3749,582696.82567105,0
+DNUT.US,D,20220613,000000,13.0962,13.2754,12.7223,12.7778,485214.74926088,0
+DNUT.US,D,20220614,000000,12.7678,12.9172,12.5533,12.7778,564182.16473035,0
+DNUT.US,D,20220615,000000,12.8774,13.2058,12.8276,12.9968,544133.07300233,0
+DNUT.US,D,20220616,000000,12.6982,12.7081,12.2404,12.32,545100.75921594,0
+DNUT.US,D,20220617,000000,12.4494,12.8376,12.2703,12.7778,668153.66748273,0
+DNUT.US,D,20220621,000000,12.9868,13.166,12.738,13.0564,346495.97591592,0
+DNUT.US,D,20220622,000000,12.7878,13.2157,12.7878,13.156,374480.49654211,0
+DNUT.US,D,20220623,000000,13.2256,13.9521,13.2157,13.9322,524527.12729736,0
+DNUT.US,D,20220624,000000,14.0118,14.6785,13.8899,14.6785,3881764.2179353,0
+DNUT.US,D,20220627,000000,14.6089,14.6587,13.9596,14.2307,642417.03269232,0
+DNUT.US,D,20220628,000000,14.3203,14.3402,13.6138,13.6436,406792.97617354,0
+DNUT.US,D,20220629,000000,13.3052,13.6038,13.3052,13.5142,567191.73919534,0
+DNUT.US,D,20220630,000000,13.4944,13.758,13.2256,13.5342,554932.37075699,0
+DNUT.US,D,20220701,000000,13.4545,13.7232,13.3998,13.5342,353868.67970544,0
+DNUT.US,D,20220705,000000,13.355,13.8128,13.2754,13.7929,472575.5413742,0
+DNUT.US,D,20220706,000000,13.8426,13.9223,13.564,13.7431,437464.50919352,0
+DNUT.US,D,20220707,000000,13.7929,14.1387,13.7033,14.0616,507260.51025833,0
+DNUT.US,D,20220708,000000,14.0417,14.2009,13.8536,14.0616,408000.8254246,0
+DNUT.US,D,20220711,000000,13.9819,14.0566,13.8476,13.8824,274495.29826473,0
+DNUT.US,D,20220712,000000,13.8327,14.0118,13.7232,13.7829,202097.69843869,0
+DNUT.US,D,20220713,000000,13.5342,13.9621,13.4744,13.8725,319200.79354781,0
+DNUT.US,D,20220714,000000,13.8128,13.9123,13.6884,13.8924,294800.63089044,0
+DNUT.US,D,20220715,000000,14.1213,14.181,13.8526,14.0218,472568.50731034,0
+DNUT.US,D,20220718,000000,14.0516,14.2507,14.0118,14.1511,365825.58339789,0
+DNUT.US,D,20220719,000000,14.2905,14.4895,14.1511,14.4795,524097.04453575,0
+DNUT.US,D,20220720,000000,14.4397,14.8378,14.4397,14.6587,369030.10191837,0
+DNUT.US,D,20220721,000000,14.6289,14.6289,14.3801,14.5094,395028.00193779,0
+DNUT.US,D,20220722,000000,14.4695,14.5591,14.2855,14.4297,270978.26633569,0
+DNUT.US,D,20220725,000000,14.4297,14.5891,14.2307,14.5691,246180.17663721,0
+DNUT.US,D,20220726,000000,14.4843,14.6639,14.2948,14.3347,296522.81310743,0
+DNUT.US,D,20220727,000000,14.5043,14.603,14.1252,14.3147,452650.55405081,0
+DNUT.US,D,20220728,000000,14.2848,14.4245,14.205,14.2549,274681.12919233,0
+DNUT.US,D,20220729,000000,14.2948,14.2948,14.0354,14.2449,572734.70470743,0
+DNUT.US,D,20220801,000000,14.185,14.4943,14.0712,14.3447,403351.38333403,0
+DNUT.US,D,20220802,000000,14.3247,14.4893,14.1651,14.4045,386858.84690245,0
+DNUT.US,D,20220803,000000,14.4644,14.5541,14.2779,14.4644,656007.37771367,0
+DNUT.US,D,20220804,000000,14.4544,14.6489,14.2549,14.4344,705683.47486482,0
+DNUT.US,D,20220805,000000,14.3846,14.4544,14.205,14.3147,494472.34637935,0
+DNUT.US,D,20220808,000000,14.3746,14.8335,14.3496,14.4843,1924047.0483097,0
+DNUT.US,D,20220809,000000,14.4544,14.6639,14.3247,14.4344,437193.56284982,0
+DNUT.US,D,20220810,000000,14.6539,14.6639,14.4344,14.4644,335557.75573504,0
+DNUT.US,D,20220811,000000,14.594,14.6539,14.3945,14.4444,467678.49069351,0
+DNUT.US,D,20220812,000000,14.5242,14.7836,14.4245,14.7536,789795.2101731,0
+DNUT.US,D,20220815,000000,14.7137,15.6115,14.4344,14.614,2541776.3436563,0
+DNUT.US,D,20220816,000000,14.4444,14.5741,13.8259,14.4843,1520402.9455107,0
+DNUT.US,D,20220817,000000,13.1775,13.4768,12.3297,12.7286,5721703.175198,0
+DNUT.US,D,20220818,000000,12.6089,12.7685,12.3795,12.4693,1636706.8047205,0
+DNUT.US,D,20220819,000000,12.181,12.5391,11.9805,12.16,1826707.8015612,0
+DNUT.US,D,20220822,000000,12.0503,12.1151,11.8308,11.8608,1490064.3773995,0
+DNUT.US,D,20220823,000000,12.1501,12.2299,11.9805,12.1002,1444554.5203049,0
+DNUT.US,D,20220824,000000,12.0902,12.2299,11.9206,11.9306,972972.43510222,0
+DNUT.US,D,20220825,000000,11.9506,12.2299,11.9506,12.2099,789546.59912065,0
+DNUT.US,D,20220826,000000,12.2099,12.3183,11.8907,11.9107,850358.06550848,0
+DNUT.US,D,20220829,000000,11.8209,11.9684,11.751,11.771,900565.46853786,0
+DNUT.US,D,20220830,000000,11.8109,11.9107,11.3071,11.5715,1418879.4143551,0
+DNUT.US,D,20220831,000000,11.6712,11.9007,11.5615,11.7211,1095866.49213,0
+DNUT.US,D,20220901,000000,11.5715,11.7161,11.4268,11.6912,824911.52133274,0
+DNUT.US,D,20220902,000000,11.781,11.8558,11.5815,11.6712,707092.93913803,0
+DNUT.US,D,20220906,000000,11.6413,12.18,11.6413,11.9107,1080448.5970219,0
+DNUT.US,D,20220907,000000,11.8807,12.195,11.8708,12.0304,1437623.4847537,0
+DNUT.US,D,20220908,000000,11.8907,12.3097,11.8708,12.3097,860822.78638189,0
+DNUT.US,D,20220909,000000,12.3396,12.4892,12.3296,12.4194,861140.56744491,0
+DNUT.US,D,20220912,000000,12.4693,12.6887,12.3994,12.4394,773640.50408297,0
+DNUT.US,D,20220913,000000,12.1301,12.2299,11.9356,12.0104,1112246.7526024,0
+DNUT.US,D,20220914,000000,12.17,12.2299,11.9406,12.1002,792575.04262659,0
+DNUT.US,D,20220915,000000,12.0603,12.3546,12.0104,12.2598,834469.01235746,0
+DNUT.US,D,20220916,000000,12.1002,12.4144,12.0503,12.17,3630348.9082956,0
+DNUT.US,D,20220919,000000,12.0603,12.4493,12.0436,12.4294,974280.65051938,0
+DNUT.US,D,20220920,000000,12.2598,12.579,12.1104,12.2398,1071098.6160289,0
+DNUT.US,D,20220921,000000,12.2498,12.4493,12.1501,12.17,717068.45761789,0
+DNUT.US,D,20220922,000000,12.1002,12.2897,11.9306,12.0902,1187301.2263826,0
+DNUT.US,D,20220923,000000,11.9007,12.0304,11.4318,11.6413,889300.78145534,0
+DNUT.US,D,20220926,000000,11.6313,11.8608,11.3321,11.352,895520.06762246,0
+DNUT.US,D,20220927,000000,11.4917,11.6413,11.2223,11.4418,938019.52556174,0
+DNUT.US,D,20220928,000000,11.4418,11.8159,11.3321,11.7311,743265.84727061,0
+DNUT.US,D,20220929,000000,11.5815,11.7211,11.3221,11.4318,677109.24325493,0
+DNUT.US,D,20220930,000000,11.3919,11.781,11.3421,11.5017,762004.9053496,0
+DNUT.US,D,20221003,000000,11.5815,12.0154,11.5066,11.9805,762306.64698988,0
+DNUT.US,D,20221004,000000,12.0703,12.4394,11.771,11.8408,1354515.2158305,0
+DNUT.US,D,20221005,000000,11.7111,12.2648,11.6438,12.2398,734687.7634969,0
+DNUT.US,D,20221006,000000,12.3296,12.973,12.3196,12.7087,1576177.0306945,0
+DNUT.US,D,20221007,000000,12.569,12.8483,12.3396,12.7685,1146228.2746032,0
+DNUT.US,D,20221010,000000,12.7486,12.97,12.4942,12.5591,1091677.1954033,0
+DNUT.US,D,20221011,000000,12.4992,12.7885,12.19,12.5591,1045996.919442,0
+DNUT.US,D,20221012,000000,12.5491,12.7785,12.4593,12.7286,635307.50020482,0
+DNUT.US,D,20221013,000000,12.5092,13.0229,12.3795,12.9581,807690.19363045,0
+DNUT.US,D,20221014,000000,12.998,13.0628,12.7685,12.8084,404737.79093705,0
+DNUT.US,D,20221017,000000,13.0079,13.1077,12.8384,12.8982,583008.95743581,0
+DNUT.US,D,20221018,000000,13.0479,13.9955,12.9118,13.1676,5280771.424386,0
+DNUT.US,D,20221019,000000,13.0678,13.392,12.9981,13.3571,804269.78673131,0
+DNUT.US,D,20221020,000000,13.2274,13.726,13.2274,13.6564,946548.48860331,0
+DNUT.US,D,20221021,000000,13.6763,14.0304,13.5666,13.9756,744317.43192395,0
+DNUT.US,D,20221024,000000,13.9157,14.2599,13.786,14.205,653691.6860557,0
+DNUT.US,D,20221025,000000,14.21,14.515,14.12,14.35,562753,0
+DNUT.US,D,20221026,000000,14.49,14.61,14.11,14.15,709570,0
+DNUT.US,D,20221027,000000,14.29,14.43,14.135,14.2,553385,0
+DNUT.US,D,20221028,000000,14.29,14.55,14.215,14.4,720437,0
+DNUT.US,D,20221031,000000,14.42,14.53,14.26,14.35,441263,0
+DNUT.US,D,20221101,000000,14.48,14.52,14.35,14.45,449720,0
+DNUT.US,D,20221102,000000,14.35,14.39,14,14,634586,0
+DNUT.US,D,20221103,000000,13.92,14.16,13.84,13.98,688052,0
+DNUT.US,D,20221104,000000,14.1,14.32,13.89,14.32,835648,0
+DNUT.US,D,20221107,000000,14.33,14.52,14.24,14.49,487631,0
+DNUT.US,D,20221108,000000,14.52,14.595,14.425,14.51,502430,0
+DNUT.US,D,20221109,000000,14.45,14.54,14.16,14.16,729845,0
+DNUT.US,D,20221110,000000,14.38,14.54,13.9701,14.22,933963,0
+DNUT.US,D,20221111,000000,14.32,14.46,14.11,14.26,1001754,0
+DNUT.US,D,20221114,000000,14.3,14.36,14.01,14.17,1060686,0
+DNUT.US,D,20221115,000000,14.01,14.5,13.94,14.49,1153320,0
+DNUT.US,D,20221116,000000,14.54,14.76,14.255,14.55,1595519,0
+DNUT.US,D,20221117,000000,14.49,14.815,14.38,14.71,1785635,0
+DNUT.US,D,20221118,000000,14.93,15.425,14.87,15.23,1713685,0
+DNUT.US,D,20221121,000000,15.19,15.88,15.19,15.61,1518524,0
+DNUT.US,D,20221122,000000,15.78,16.04,15.59,15.77,1129363,0
+DNUT.US,D,20221123,000000,15.77,15.915,15.48,15.89,613178,0
+DNUT.US,D,20221125,000000,15.92,16.04,15.84,15.98,308241,0
+DNUT.US,D,20221128,000000,15.92,16.06,15.305,15.38,1106870,0
+DNUT.US,D,20221129,000000,15.35,15.4,14.76,15.2,1218178,0
+DNUT.US,D,20221130,000000,15.27,15.47,15.065,15.42,882108,0
+DNUT.US,D,20221201,000000,15.34,15.46,14.895,14.96,918581,0
+DNUT.US,D,20221202,000000,14.98,15.83,14.9,15.83,803640,0
+DNUT.US,D,20221205,000000,15.8,15.82,15.05,15.18,867005,0
+DNUT.US,D,20221206,000000,15.21,15.32,14.685,14.86,670105,0
+DNUT.US,D,20221207,000000,14.82,14.835,14.43,14.43,1499380,0
+DNUT.US,D,20221208,000000,14.48,14.645,14.29,14.64,685023,0
+DNUT.US,D,20221209,000000,14.58,14.6,14.27,14.27,537556,0
+DNUT.US,D,20221212,000000,14.25,14.81,14.18,14.8,669725,0
+DNUT.US,D,20221213,000000,15.12,15.2,14.62,14.62,805346,0
+DNUT.US,D,20221214,000000,14.63,14.715,14.35,14.54,752651,0
+DNUT.US,D,20221215,000000,14.5,14.5,13.06,13.3,1891597,0
+DNUT.US,D,20221216,000000,13.01,13.06,11.54,11.74,4583839,0
+DNUT.US,D,20221219,000000,11.66,11.75,11,11.15,2700243,0
+DNUT.US,D,20221220,000000,11.07,11.195,10.39,11.05,2507777,0
+DNUT.US,D,20221221,000000,11.07,11.07,10.44,10.83,1512231,0
+DNUT.US,D,20221222,000000,10.65,10.9,10.51,10.76,883107,0
+DNUT.US,D,20221223,000000,10.69,10.705,10.27,10.48,987633,0
+DNUT.US,D,20221227,000000,10.52,10.59,10.26,10.37,689552,0
+DNUT.US,D,20221228,000000,10.31,10.555,10.215,10.36,926897,0
+DNUT.US,D,20221229,000000,10.41,10.52,10.3694,10.39,746786,0
+DNUT.US,D,20221230,000000,10.3,10.415,10.21,10.32,645676,0
+DNUT.US,D,20230103,000000,10.49,10.55,10.28,10.45,1064409,0
+DNUT.US,D,20230104,000000,10.47,10.78,10.37,10.65,730539,0
+DNUT.US,D,20230105,000000,10.6,10.83,10.47,10.77,814993,0
+DNUT.US,D,20230106,000000,10.87,11.15,10.742,11.13,910141,0
+DNUT.US,D,20230109,000000,11.21,11.27,10.9417,10.97,1149162,0
+DNUT.US,D,20230110,000000,10.96,11.24,10.95,11.16,533018,0
+DNUT.US,D,20230111,000000,11.21,11.385,11.16,11.29,706945,0
+DNUT.US,D,20230112,000000,11.32,11.65,11.32,11.54,836484,0
+DNUT.US,D,20230113,000000,11.41,11.85,11.41,11.69,802010,0
+DNUT.US,D,20230117,000000,11.34,11.69,11.26,11.62,786114,0
+DNUT.US,D,20230118,000000,11.69,11.77,11.5,11.6,671296,0
+DNUT.US,D,20230119,000000,11.57,11.88,11.52,11.74,777736,0
+DNUT.US,D,20230120,000000,11.88,12.05,11.6,11.6,987889,0
+DNUT.US,D,20230123,000000,11.61,12.01,11.61,11.97,861015,0
+DNUT.US,D,20230124,000000,11.94,12.005,11.68,11.74,513630,0
+DNUT.US,D,20230125,000000,11.68,12.015,11.57,11.98,725599,0
+DNUT.US,D,20230126,000000,12.06,12.15,11.795,11.99,974290,0
+DNUT.US,D,20230127,000000,11.88,12.19,11.86,12.16,485543,0
+DNUT.US,D,20230130,000000,12.12,12.29,12.02,12.18,492126,0
+DNUT.US,D,20230131,000000,12.27,12.36,12.11,12.2,677989,0
+DNUT.US,D,20230201,000000,12.19,12.71,12.13,12.62,654890,0
+DNUT.US,D,20230202,000000,12.66,12.885,12.54,12.84,674400,0
+DNUT.US,D,20230203,000000,12.7,12.93,12.62,12.81,475626,0
+DNUT.US,D,20230206,000000,12.68,12.86,12.57,12.65,445241,0
+DNUT.US,D,20230207,000000,12.56,12.61,12.33,12.59,351878,0
+DNUT.US,D,20230208,000000,12.54,12.63,12.33,12.45,412340,0
+DNUT.US,D,20230209,000000,12.57,12.63,12.165,12.24,483737,0
+DNUT.US,D,20230210,000000,12.26,12.295,12.13,12.22,396294,0
+DNUT.US,D,20230213,000000,12.25,12.59,12.18,12.55,682571,0
+DNUT.US,D,20230214,000000,12.43,12.455,12.13,12.24,1003876,0
+DNUT.US,D,20230215,000000,13,13.25,12.51,13.07,1700002,0
+DNUT.US,D,20230216,000000,13,13.67,12.97,13.58,1269276,0
+DNUT.US,D,20230217,000000,13.59,13.59,12.925,13.11,832953,0
+DNUT.US,D,20230221,000000,12.96,13.375,12.96,13.11,646860,0
+DNUT.US,D,20230222,000000,13.07,13.465,13.07,13.4,696706,0
+DNUT.US,D,20230223,000000,13.35,13.44,12.93,13.14,635634,0
+DNUT.US,D,20230224,000000,13.03,13.0885,12.83,12.89,435861,0
+DNUT.US,D,20230227,000000,13.01,13.6,12.855,12.89,1357079,0
+DNUT.US,D,20230228,000000,12.96,13.0899,12.805,13.01,664427,0
+DNUT.US,D,20230301,000000,13,13.38,12.95,12.97,1604765,0
+DNUT.US,D,20230302,000000,12.9,13.4192,12.7314,13.32,1070182,0
+DNUT.US,D,20230303,000000,13.34,13.805,13.34,13.5,990411,0
+DNUT.US,D,20230306,000000,13.53,13.85,13.52,13.68,743205,0
+DNUT.US,D,20230307,000000,13.68,13.775,13.4489,13.5,601027,0
+DNUT.US,D,20230308,000000,13.43,13.51,13.275,13.39,474897,0
+DNUT.US,D,20230309,000000,13.4,13.62,13.4,13.45,640903,0
+DNUT.US,D,20230310,000000,13.42,13.64,13.21,13.3,762692,0
+DNUT.US,D,20230313,000000,13.1,13.715,13.07,13.38,786128,0
+DNUT.US,D,20230314,000000,13.6,14.145,13.56,14.12,960542,0
+DNUT.US,D,20230315,000000,13.93,14.47,13.8955,14.35,937344,0
+DNUT.US,D,20230316,000000,14.21,14.61,14.2,14.31,829836,0
+DNUT.US,D,20230317,000000,14.2,14.495,14.135,14.22,1192881,0
+DNUT.US,D,20230320,000000,14.22,14.48,14.2,14.22,582241,0
+DNUT.US,D,20230321,000000,14.36,14.6,14.35,14.41,744458,0
+DNUT.US,D,20230322,000000,14.92,15.88,14.9,15.31,2139600,0
+DNUT.US,D,20230323,000000,15.4,15.69,15.18,15.52,1001032,0
+DNUT.US,D,20230324,000000,15.52,15.76,15.38,15.71,789907,0
+DNUT.US,D,20230327,000000,15.73,15.77,15.345,15.38,723240,0
+DNUT.US,D,20230328,000000,15.35,15.54,15.3,15.47,676037,0
+DNUT.US,D,20230329,000000,15.53,15.61,15.27,15.55,730357,0
+DNUT.US,D,20230330,000000,15.55,15.58,15.32,15.52,678360,0
+DNUT.US,D,20230331,000000,15.58,15.59,15.475,15.55,861847,0
+DNUT.US,D,20230403,000000,15.47,15.56,15.39,15.45,603647,0
+DNUT.US,D,20230404,000000,15.5,15.56,15.36,15.55,702688,0
+DNUT.US,D,20230405,000000,15.52,15.55,15.37,15.51,574694,0
+DNUT.US,D,20230406,000000,15.5,15.51,14.95,15.03,1060863,0
+DNUT.US,D,20230410,000000,14.96,15.5,14.8923,15.41,898236,0
+DNUT.US,D,20230411,000000,15.37,15.52,15.3,15.43,611408,0
+DNUT.US,D,20230412,000000,15.51,15.565,15.255,15.33,659351,0
+DNUT.US,D,20230413,000000,15.39,15.48,15.24,15.31,500924,0
+DNUT.US,D,20230414,000000,15.3,15.44,14.84,14.88,576501,0
+DNUT.US,D,20230417,000000,14.95,15.06,14.62,14.72,935956,0
+DNUT.US,D,20230418,000000,14.85,15.03,14.64,14.65,638644,0
+DNUT.US,D,20230419,000000,14.69,14.77,14.53,14.74,699035,0
+DNUT.US,D,20230420,000000,14.72,15.025,14.68,14.86,590847,0
+DNUT.US,D,20230421,000000,14.89,15.41,14.89,15.3,940049,0
+DNUT.US,D,20230424,000000,15.32,15.34,15.11,15.21,850115,0
+DNUT.US,D,20230425,000000,15.01,15.555,14.95,15.47,904571,0
+DNUT.US,D,20230426,000000,15.55,15.55,15.065,15.12,806700,0
+DNUT.US,D,20230427,000000,15.21,15.45,15.14,15.44,504857,0
+DNUT.US,D,20230428,000000,15.41,15.539,15.3,15.38,623722,0
+DNUT.US,D,20230501,000000,15.37,15.89,15.06,15.11,1044686,0
+DNUT.US,D,20230502,000000,15.08,15.105,14.665,14.88,841404,0
+DNUT.US,D,20230503,000000,14.87,15.01,14.68,14.71,754250,0
+DNUT.US,D,20230504,000000,14.66,14.875,14.59,14.76,643072,0
+DNUT.US,D,20230505,000000,14.86,15.045,14.82,14.97,610509,0
+DNUT.US,D,20230508,000000,14.94,15.05,14.77,14.84,884515,0
+DNUT.US,D,20230509,000000,14.84,15.33,14.79,15.2,938101,0
+DNUT.US,D,20230510,000000,15.25,15.32,14.765,14.99,1180036,0
+DNUT.US,D,20230511,000000,15.3,15.545,14.2122,15.14,1962345,0
+DNUT.US,D,20230512,000000,15.4,15.79,15.035,15.09,1071909,0
+DNUT.US,D,20230515,000000,15.1,15.23,14.87,15.08,814290,0
+DNUT.US,D,20230516,000000,15.04,15.07,14.26,14.94,1227152,0
+DNUT.US,D,20230517,000000,14.98,15.24,14.9,15.17,772304,0
+DNUT.US,D,20230518,000000,15.18,15.27,14.65,14.92,821049,0
+DNUT.US,D,20230519,000000,15.06,15.06,14.86,15,750355,0
+DNUT.US,D,20230522,000000,15.02,15.52,14.95,15.46,787322,0
+DNUT.US,D,20230523,000000,15.4,15.5,14.89,14.95,679907,0
+DNUT.US,D,20230524,000000,14.91,15,14.675,14.94,626176,0
+DNUT.US,D,20230525,000000,14.94,15.04,14.745,14.78,793613,0
+DNUT.US,D,20230526,000000,14.76,14.92,14.725,14.81,636402,0
+DNUT.US,D,20230530,000000,14.82,15.09,14.82,14.98,1353378,0
+DNUT.US,D,20230531,000000,14.96,15.11,14.83,14.94,1220259,0
+DNUT.US,D,20230601,000000,15.05,15.63,14.91,15.63,855674,0
+DNUT.US,D,20230602,000000,15.65,15.71,15.35,15.45,1140246,0
+DNUT.US,D,20230605,000000,15.33,15.62,15.33,15.4,1077901,0
+DNUT.US,D,20230606,000000,15.45,15.56,15.43,15.48,1272151,0
+DNUT.US,D,20230607,000000,15.58,15.77,15.4,15.44,1131470,0
+DNUT.US,D,20230608,000000,15.39,15.47,15.25,15.31,1077070,0
+DNUT.US,D,20230609,000000,15.31,15.345,15.06,15.09,812510,0
+DNUT.US,D,20230612,000000,15.11,15.215,14.84,14.85,1136583,0
+DNUT.US,D,20230613,000000,14.92,14.94,14.713,14.91,1382725,0
+DNUT.US,D,20230614,000000,14.78,14.78,13.97,13.97,1689381,0
+DNUT.US,D,20230615,000000,14.04,14.56,13.97,14.48,1482352,0
+DNUT.US,D,20230616,000000,14.65,14.73,14.4,14.41,1334013,0
+DNUT.US,D,20230620,000000,14.31,14.31,13.935,14.09,1281820,0
+DNUT.US,D,20230621,000000,14.08,14.39,14.06,14.26,1076496,0
+DNUT.US,D,20230622,000000,14.22,14.355,14.05,14.23,896358,0
+DNUT.US,D,20230623,000000,14.5,14.625,14.205,14.28,4020223,0
+DNUT.US,D,20230626,000000,14.075,14.435,14.015,14.37,1089554,0
+DNUT.US,D,20230627,000000,14.4,14.91,14.38,14.7,1454627,0
+DNUT.US,D,20230628,000000,14.66,14.86,14.6,14.79,1230309,0
+DNUT.US,D,20230629,000000,14.78,14.86,14.73,14.77,858407,0
+DNUT.US,D,20230630,000000,14.88,14.89,14.6,14.73,694449,0
+DNUT.US,D,20230703,000000,14.73,14.94,14.73,14.81,420453,0
+DNUT.US,D,20230705,000000,14.81,14.83,14.5,14.55,741509,0
+DNUT.US,D,20230706,000000,14.5,14.5,14.185,14.3,664794,0
+DNUT.US,D,20230707,000000,14.34,14.54,14.33,14.52,667561,0
+DNUT.US,D,20230710,000000,14.47,15.4,14.47,15.3,1326212,0
+DNUT.US,D,20230711,000000,15.47,15.59,15.085,15.41,1310865,0
+DNUT.US,D,20230712,000000,15.58,15.77,15.2973,15.72,1531444,0
+DNUT.US,D,20230713,000000,15.79,15.88,15.46,15.46,775672,0
+DNUT.US,D,20230714,000000,15.48,15.51,15.25,15.35,543664,0
+DNUT.US,D,20230717,000000,15.27,15.57,15.1597,15.44,821297,0
+DNUT.US,D,20230718,000000,15.43,15.88,15.43,15.68,1430107,0
+DNUT.US,D,20230719,000000,15.71,16.22,15.71,15.95,1399950,0
+DNUT.US,D,20230720,000000,15.95,16.06,15.78,15.8,703865,0
+DNUT.US,D,20230721,000000,15.95,15.99,15.64,15.68,577190,0
+DNUT.US,D,20230724,000000,15.69,15.78,15.49,15.66,518978,0
+DNUT.US,D,20230725,000000,15.58,15.655,15.5,15.6,616767,0
+DNUT.US,D,20230726,000000,15.7,15.72,15.46,15.52,575026,0
+DNUT.US,D,20230727,000000,15.51,15.69,15.51,15.55,790408,0
+DNUT.US,D,20230728,000000,15.56,15.7,15.48,15.58,703715,0
+DNUT.US,D,20230731,000000,15.66,15.66,15.32,15.4,762824,0
+DNUT.US,D,20230801,000000,15.39,15.39,15.02,15.29,643850,0
+DNUT.US,D,20230802,000000,15.12,15.12,14.74,14.86,732582,0
+DNUT.US,D,20230803,000000,14.81,14.97,14.605,14.89,914080,0
+DNUT.US,D,20230804,000000,14.9,15.08,14.82,14.84,587829,0
+DNUT.US,D,20230807,000000,14.93,15.05,14.78,14.79,536056,0
+DNUT.US,D,20230808,000000,14.68,14.7,14.37,14.38,529566,0
+DNUT.US,D,20230809,000000,14.46,14.51,14.315,14.4,702720,0
+DNUT.US,D,20230810,000000,13.77,13.77,12.3301,12.43,3846558,0
+DNUT.US,D,20230811,000000,12.56,13.17,12.51,12.95,2618798,0
+DNUT.US,D,20230814,000000,12.94,13.07,12.865,12.99,1042389,0
+DNUT.US,D,20230815,000000,12.96,13.44,12.9,13.27,1361866,0
+DNUT.US,D,20230816,000000,13.2,13.36,13.15,13.25,926650,0
+DNUT.US,D,20230817,000000,13.29,13.38,12.91,12.92,1145947,0
+DNUT.US,D,20230818,000000,12.81,13.185,12.81,13.01,1290438,0
+DNUT.US,D,20230821,000000,13.05,13.2,13.02,13.18,1100271,0
+DNUT.US,D,20230822,000000,13.22,13.4053,13.1702,13.34,724917,0
+DNUT.US,D,20230823,000000,13.35,13.45,13.15,13.37,509250,0
+DNUT.US,D,20230824,000000,13.33,13.34,13.135,13.19,716594,0
+DNUT.US,D,20230825,000000,13.24,13.28,13.11,13.13,612945,0
+DNUT.US,D,20230828,000000,13.22,13.31,13.2,13.24,564389,0
+DNUT.US,D,20230829,000000,13.19,13.34,13.17,13.34,421983,0
+DNUT.US,D,20230830,000000,13.35,13.615,13.32,13.53,448826,0
+DNUT.US,D,20230831,000000,13.55,13.77,13.37,13.39,814052,0
+DNUT.US,D,20230901,000000,13.45,13.59,13.34,13.35,552747,0
+DNUT.US,D,20230905,000000,13.36,13.36,13.15,13.24,837992,0
+DNUT.US,D,20230906,000000,13.24,13.24,13.03,13.14,637788,0
+DNUT.US,D,20230907,000000,13.12,13.17,13.02,13.08,539397,0
+DNUT.US,D,20230908,000000,13.06,13.22,12.99,13.12,944650,0
+DNUT.US,D,20230911,000000,13.17,13.315,13.07,13.19,990168,0
+DNUT.US,D,20230912,000000,13.18,13.32,12.87,12.87,989670,0
+DNUT.US,D,20230913,000000,12.88,13.095,12.84,13.06,1197878,0
+DNUT.US,D,20230914,000000,13.08,13.29,13.015,13.29,902007,0
+DNUT.US,D,20230915,000000,13.29,13.29,12.995,13.13,2174679,0
+DNUT.US,D,20230918,000000,13.12,13.18,13.03,13.18,761295,0
+DNUT.US,D,20230919,000000,13.15,13.25,13.045,13.1,871334,0
+DNUT.US,D,20230920,000000,13.1,13.31,13.03,13.05,438469,0
+DNUT.US,D,20230921,000000,12.96,13.005,12.85,12.88,659834,0
+DNUT.US,D,20230922,000000,12.87,13.02,12.775,12.79,700437,0
+DNUT.US,D,20230925,000000,12.62,12.92,12.6,12.74,854082,0
+DNUT.US,D,20230926,000000,12.68,12.72,12.53,12.53,761345,0
+DNUT.US,D,20230927,000000,12.5,12.575,12.27,12.35,1050553,0
+DNUT.US,D,20230928,000000,12.17,12.435,12.05,12.39,948050,0
+DNUT.US,D,20230929,000000,12.48,12.63,12.44,12.47,683009,0
+DNUT.US,D,20231002,000000,12.4,12.55,12.3,12.43,950917,0
+DNUT.US,D,20231003,000000,12.51,12.735,12.43,12.51,1398776,0
+DNUT.US,D,20231004,000000,12.56,12.795,12.43,12.71,738433,0
+DNUT.US,D,20231005,000000,12.72,12.81,12.41,12.44,859528,0
+DNUT.US,D,20231006,000000,12.38,12.63,12.23,12.35,1150211,0
+DNUT.US,D,20231009,000000,12.31,12.43,12.06,12.42,757090,0
+DNUT.US,D,20231010,000000,12.45,12.69,12.425,12.45,890032,0
+DNUT.US,D,20231011,000000,12.45,12.55,12.05,12.06,1373079,0
+DNUT.US,D,20231012,000000,12.06,12.08,11.725,11.8,1188796,0
+DNUT.US,D,20231013,000000,11.77,11.78,11.61,11.7,1241630,0
+DNUT.US,D,20231016,000000,11.81,12.325,11.7836,12.28,1062342,0
+DNUT.US,D,20231017,000000,12.25,12.62,12.25,12.44,1125223,0
+DNUT.US,D,20231018,000000,12.36,12.66,12.36,12.58,814283,0
+DNUT.US,D,20231019,000000,12.55,13,12.43,12.73,990013,0
+DNUT.US,D,20231020,000000,12.71,12.88,12.4,12.48,1701562,0
+DNUT.US,D,20231023,000000,12.52,13.09,12.45,12.68,1222555,0
+DNUT.US,D,20231024,000000,12.77,13.05,12.77,12.91,797866,0
+DNUT.US,D,20231025,000000,12.83,12.88,12.605,12.67,1181372,0
+DNUT.US,D,20231026,000000,12.71,12.88,12.64,12.87,896501,0
+DNUT.US,D,20231027,000000,12.9,13.19,12.815,12.86,1333594,0
+DNUT.US,D,20231030,000000,12.51,12.99,12.4,12.86,1543211,0
+DNUT.US,D,20231031,000000,12.91,13.07,12.79,12.93,950622,0
+DNUT.US,D,20231101,000000,12.96,13.06,12.82,13.03,930213,0
+DNUT.US,D,20231102,000000,13.11,13.48,13.09,13.24,941392,0
+DNUT.US,D,20231103,000000,13.45,13.46,13.16,13.3,974235,0
+DNUT.US,D,20231106,000000,13.2,13.445,13.155,13.41,1037425,0
+DNUT.US,D,20231107,000000,13.44,13.505,13.3,13.43,1059445,0
+DNUT.US,D,20231108,000000,13.46,13.57,13.33,13.44,1311818,0
+DNUT.US,D,20231109,000000,12.5,12.71,11.52,12.56,3850816,0
+DNUT.US,D,20231110,000000,12.57,13.25,12.54,12.82,1909442,0
+DNUT.US,D,20231113,000000,12.82,13.28,12.78,13.13,1283690,0
+DNUT.US,D,20231114,000000,13.43,13.54,13.225,13.39,1402547,0
+DNUT.US,D,20231115,000000,13.43,13.54,13.27,13.35,1089801,0
+DNUT.US,D,20231116,000000,13.34,13.36,13.09,13.11,1036593,0
+DNUT.US,D,20231117,000000,13.18,13.22,13.015,13.04,946484,0
+DNUT.US,D,20231120,000000,12.77,13.002,12.61,12.87,1155506,0
+DNUT.US,D,20231121,000000,12.85,12.93,12.72,12.79,1028883,0
+DNUT.US,D,20231122,000000,12.83,13.05,12.83,13,923915,0
+DNUT.US,D,20231124,000000,13.05,13.14,13,13.08,416673,0
+DNUT.US,D,20231127,000000,13,13.14,12.99,13.1,734795,0
+DNUT.US,D,20231128,000000,13.07,13.1,12.97,13,720465,0
+DNUT.US,D,20231129,000000,13.04,13.105,12.99,13,594968,0
+DNUT.US,D,20231130,000000,13,13.11,12.98,13,773390,0
+DNUT.US,D,20231201,000000,12.95,13.23,12.95,13.23,1025833,0
+DNUT.US,D,20231204,000000,13.2,13.44,13.18,13.42,750934,0
+DNUT.US,D,20231205,000000,13.5,13.5,13.22,13.23,837482,0
+DNUT.US,D,20231206,000000,13.29,13.44,12.99,13,619630,0
+DNUT.US,D,20231207,000000,13.18,13.18,12.98,13.05,786017,0
+DNUT.US,D,20231208,000000,13.06,13.09,12.96,13.09,754476,0
+DNUT.US,D,20231211,000000,13.11,13.2587,13.03,13.24,932586,0
+DNUT.US,D,20231212,000000,13.29,13.46,13.1,13.15,953695,0
+DNUT.US,D,20231213,000000,13.12,13.9,13.12,13.9,1000195,0
+DNUT.US,D,20231214,000000,13.93,14.27,13.845,14.27,1536410,0
+DNUT.US,D,20231215,000000,14.38,14.41,14.13,14.21,1137280,0
+DNUT.US,D,20231218,000000,14.29,14.49,14.14,14.48,821524,0
+DNUT.US,D,20231219,000000,14.45,14.8,14.45,14.78,817300,0
+DNUT.US,D,20231220,000000,14.79,15.24,14.76,14.77,803372,0
+DNUT.US,D,20231221,000000,14.87,15.03,14.73,15.03,503554,0
+DNUT.US,D,20231222,000000,15.08,15.11,14.94,15.02,647898,0
+DNUT.US,D,20231226,000000,15.01,15.33,14.97,15.26,517599,0
+DNUT.US,D,20231227,000000,15.3,15.41,15.22,15.41,531195,0
+DNUT.US,D,20231228,000000,15.31,15.38,15.23,15.25,421126,0
+DNUT.US,D,20231229,000000,15.22,15.36,15.09,15.09,603824,0
+DNUT.US,D,20240102,000000,15.02,15.07,14.665,14.73,622167,0
+DNUT.US,D,20240103,000000,14.74,14.74,14.335,14.35,581524,0
+DNUT.US,D,20240104,000000,14.44,14.44,14.15,14.32,546246,0
+DNUT.US,D,20240105,000000,14.21,14.39,14.14,14.18,701088,0
+DNUT.US,D,20240108,000000,14.17,14.625,14.17,14.52,808380,0
+DNUT.US,D,20240109,000000,14.35,14.38,14.125,14.24,558417,0
+DNUT.US,D,20240110,000000,14.18,14.375,14.05,14.33,725687,0
+DNUT.US,D,20240111,000000,14.29,14.295,13.54,13.79,955760,0
+DNUT.US,D,20240112,000000,13.96,13.96,13.63,13.71,744418,0
+DNUT.US,D,20240116,000000,13.68,13.8,13.46,13.72,984343,0
+DNUT.US,D,20240117,000000,13.7,13.7,13.33,13.4,801489,0
+DNUT.US,D,20240118,000000,13.48,13.865,13.48,13.84,661861,0
+DNUT.US,D,20240119,000000,13.92,13.93,13.675,13.85,707720,0
+DNUT.US,D,20240122,000000,13.79,14.11,13.725,13.79,834848,0
+DNUT.US,D,20240123,000000,13.93,13.96,13.71,13.72,763213,0
+DNUT.US,D,20240124,000000,13.75,13.84,13.5,13.65,533852,0
+DNUT.US,D,20240125,000000,13.81,13.89,13.655,13.73,367623,0
+DNUT.US,D,20240126,000000,13.75,13.86,13.52,13.54,522127,0
+DNUT.US,D,20240129,000000,13.55,13.67,13.43,13.65,442860,0
+DNUT.US,D,20240130,000000,13.54,13.6,13.355,13.52,480218,0
+DNUT.US,D,20240131,000000,13.51,13.7401,13.29,13.29,683796,0
+DNUT.US,D,20240201,000000,13.34,13.8,13.34,13.79,927283,0
+DNUT.US,D,20240202,000000,13.67,13.75,13.4,13.58,762663,0
+DNUT.US,D,20240205,000000,13.43,13.43,13.02,13.07,923949,0
+DNUT.US,D,20240206,000000,13.06,13.3,13.02,13.28,637377,0
+DNUT.US,D,20240207,000000,13.34,13.47,13.275,13.31,413292,0
+DNUT.US,D,20240208,000000,13.27,13.56,13.24,13.52,710207,0
+DNUT.US,D,20240209,000000,13.57,13.605,13.4,13.56,760649,0
+DNUT.US,D,20240212,000000,13.59,13.87,13.59,13.83,1041653,0
+DNUT.US,D,20240213,000000,12.72,13.39,12.38,13.16,2866412,0
+DNUT.US,D,20240214,000000,13.13,13.24,12.71,12.83,1535738,0
+DNUT.US,D,20240215,000000,12.8,13.19,12.66,12.81,1391281,0
+DNUT.US,D,20240216,000000,12.81,13.085,12.67,12.97,985216,0
+DNUT.US,D,20240220,000000,12.96,13.37,12.87,13.18,1005391,0
+DNUT.US,D,20240221,000000,13.08,13.465,12.99,13.32,809701,0
+DNUT.US,D,20240222,000000,13.33,13.395,13.09,13.17,666829,0
+DNUT.US,D,20240223,000000,13.17,13.43,13.06,13.37,508165,0
+DNUT.US,D,20240226,000000,13.31,13.37,12.85,12.85,904617,0
+DNUT.US,D,20240227,000000,12.88,12.99,12.57,12.72,767151,0
+DNUT.US,D,20240228,000000,12.63,12.82,12.55,12.78,597141,0
+DNUT.US,D,20240229,000000,12.96,13.02,12.77,12.94,1414020,0
+DNUT.US,D,20240301,000000,12.88,12.9,12.45,12.47,890095,0
+DNUT.US,D,20240304,000000,12.41,12.71,12.38,12.56,733561,0
+DNUT.US,D,20240305,000000,12.58,12.94,12.55,12.8,750563,0
+DNUT.US,D,20240306,000000,12.9,12.9,12.64,12.72,580896,0
+DNUT.US,D,20240307,000000,12.78,12.98,12.78,12.86,486337,0
+DNUT.US,D,20240308,000000,12.94,13.11,12.825,12.93,499886,0
+DNUT.US,D,20240311,000000,12.84,12.97,12.76,12.87,611696,0
+DNUT.US,D,20240312,000000,12.85,12.8945,12.58,12.64,787183,0
+DNUT.US,D,20240313,000000,12.54,12.605,11.885,11.97,1409854,0
+DNUT.US,D,20240314,000000,11.95,11.98,11.525,11.86,1099949,0
+DNUT.US,D,20240315,000000,11.76,11.975,11.73,11.87,1159956,0
+DNUT.US,D,20240318,000000,11.82,11.91,11.715,11.79,696010,0
+DNUT.US,D,20240319,000000,11.78,11.9,11.68,11.75,768799,0
+DNUT.US,D,20240320,000000,11.83,12.075,11.8,12.01,637449,0
+DNUT.US,D,20240321,000000,12.07,12.4675,12.04,12.3,1304314,0
+DNUT.US,D,20240322,000000,12.36,12.68,12.215,12.48,1558422,0
+DNUT.US,D,20240325,000000,12.42,12.5872,12.245,12.45,1370568,0
+DNUT.US,D,20240326,000000,14.84,17.84,14.3409,17.35,43605685,0
+DNUT.US,D,20240327,000000,17.42,17.53,15.05,15.35,24052131,0
+DNUT.US,D,20240328,000000,15.35,15.63,14.91,15.235,7728677,0
+DNUT.US,D,20240401,000000,15.18,15.35,14.9176,15.18,3612079,0
+DNUT.US,D,20240402,000000,14.94,15.14,14.66,14.91,3217293,0
+DNUT.US,D,20240403,000000,14.84,14.93,14.52,14.63,3544838,0
+DNUT.US,D,20240404,000000,14.64,15.12,14.2,14.29,4268482,0
+DNUT.US,D,20240405,000000,15.21,16.048,14.84,15.33,12004045,0
+DNUT.US,D,20240408,000000,15.34,15.36,14.14,14.32,8686676,0
+DNUT.US,D,20240409,000000,14.37,14.605,14.275,14.42,4657917,0
+DNUT.US,D,20240410,000000,14.28,15.0099,14.15,14.93,3595779,0
+DNUT.US,D,20240411,000000,14.84,15.11,14.76,14.99,2002934,0
+DNUT.US,D,20240412,000000,14.98,15.3,14.63,14.8,2358074,0
+DNUT.US,D,20240415,000000,14.71,14.8517,14.25,14.31,2390585,0
+DNUT.US,D,20240416,000000,14.25,14.25,13.77,14.06,2463986,0
+DNUT.US,D,20240417,000000,14.1,14.1,13.715,13.77,2042861,0
+DNUT.US,D,20240418,000000,13.7,13.83,13.53,13.68,1462833,0
+DNUT.US,D,20240419,000000,13.55,13.6899,13.41,13.66,1703905,0
+DNUT.US,D,20240422,000000,13.59,13.68,13.29,13.4,2141381,0
+DNUT.US,D,20240423,000000,13.29,13.545,13.13,13.17,2233255,0
+DNUT.US,D,20240424,000000,13.2,13.2,12.845,13.02,2443414,0
+DNUT.US,D,20240425,000000,12.88,13.25,12.84,13.1,2328965,0
+DNUT.US,D,20240426,000000,13.05,13.05,12.81,12.99,1665806,0
+DNUT.US,D,20240429,000000,13.02,13.11,12.925,13.01,1224555,0
+DNUT.US,D,20240430,000000,12.88,12.88,12.64,12.65,1538166,0
+DNUT.US,D,20240501,000000,12.63,12.66,12.42,12.49,1703383,0
+DNUT.US,D,20240502,000000,12.55,12.775,12.43,12.65,1547099,0
+DNUT.US,D,20240503,000000,12.88,12.91,12.51,12.66,1686941,0
+DNUT.US,D,20240506,000000,12.87,12.965,12.67,12.88,1892259,0
+DNUT.US,D,20240507,000000,12.88,12.89,12.655,12.82,3106937,0
+DNUT.US,D,20240508,000000,12.71,12.97,12.57,12.71,4345075,0
+DNUT.US,D,20240509,000000,13.05,13.15,12.4,12.94,4199961,0
+DNUT.US,D,20240510,000000,12.98,13.25,12.83,13.01,2133661,0
+DNUT.US,D,20240513,000000,12.98,13.0999,12.28,12.32,2726456,0
+DNUT.US,D,20240514,000000,12.42,12.45,11.85,11.91,4340131,0
+DNUT.US,D,20240515,000000,11.92,12.01,11.65,11.82,3470175,0
+DNUT.US,D,20240516,000000,11.9,12.075,11.68,11.92,2194308,0
+DNUT.US,D,20240517,000000,11.91,12.09,11.845,12.04,1707180,0
+DNUT.US,D,20240520,000000,12,12.07,11.785,11.98,1984234,0
+DNUT.US,D,20240521,000000,11.96,11.97,11.645,11.69,1793272,0
+DNUT.US,D,20240522,000000,11.69,11.79,11.605,11.7,1144193,0
+DNUT.US,D,20240523,000000,11.7,11.7386,11.22,11.31,2298207,0
+DNUT.US,D,20240524,000000,11.31,11.3507,11.13,11.15,1497536,0
+DNUT.US,D,20240528,000000,11.21,11.21,10.75,10.76,2597012,0
+DNUT.US,D,20240529,000000,10.68,10.68,10.115,10.12,3438495,0
+DNUT.US,D,20240530,000000,10.1,10.1999,9.985,10.16,2345430,0
+DNUT.US,D,20240531,000000,10.23,10.48,10.18,10.46,2345658,0
+DNUT.US,D,20240603,000000,11.07,11.51,10.61,10.63,3680542,0
+DNUT.US,D,20240604,000000,10.63,10.67,10.24,10.25,2501828,0
+DNUT.US,D,20240605,000000,10.25,10.37,10.07,10.31,2270932,0
+DNUT.US,D,20240606,000000,10.32,10.81,10.29,10.72,2276776,0
+DNUT.US,D,20240607,000000,10.65,11.06,10.6,10.63,2126531,0
+DNUT.US,D,20240610,000000,11.24,11.37,10.91,11.32,4135189,0
+DNUT.US,D,20240611,000000,11.37,11.7499,11.14,11.5,3853132,0
+DNUT.US,D,20240612,000000,11.61,12.135,11.515,12.07,3831134,0
+DNUT.US,D,20240613,000000,12.01,12.14,11.87,12.06,2194984,0
+DNUT.US,D,20240614,000000,11.98,12.02,11.62,11.63,1838536,0
+DNUT.US,D,20240617,000000,11.55,12.01,11.53,11.84,1483518,0
+DNUT.US,D,20240618,000000,11.79,11.84,11.41,11.57,1631921,0
+DNUT.US,D,20240620,000000,11.52,11.56,11.21,11.34,1831382,0
+DNUT.US,D,20240621,000000,11.32,11.37,11.07,11.27,1766862,0
+DNUT.US,D,20240624,000000,11.22,11.26,11.02,11.13,1728091,0
+DNUT.US,D,20240625,000000,11.15,11.15,10.89,11.11,1627217,0
+DNUT.US,D,20240626,000000,11,11.15,10.86,10.89,1958630,0
+DNUT.US,D,20240627,000000,10.91,10.91,10.61,10.62,1875665,0
+DNUT.US,D,20240628,000000,10.62,10.81,10.47,10.76,4298044,0
+DNUT.US,D,20240701,000000,10.74,10.75,10.055,10.21,3094821,0
+DNUT.US,D,20240702,000000,10.205,10.205,9.76,9.8,3619602,0
+DNUT.US,D,20240703,000000,9.94,10.17,9.85,10.1,1081073,0
+DNUT.US,D,20240705,000000,10.05,10.24,9.985,10.22,1728276,0
+DNUT.US,D,20240708,000000,10.23,10.3,10.005,10.04,1449062,0
+DNUT.US,D,20240709,000000,10.05,10.1,9.73,9.74,1922921,0
+DNUT.US,D,20240710,000000,9.8,9.87,9.7012,9.77,1708082,0
+DNUT.US,D,20240711,000000,9.85,10.28,9.85,10.26,2222157,0
+DNUT.US,D,20240712,000000,10.315,10.96,10.315,10.93,4530365,0
+DNUT.US,D,20240715,000000,10.98,11.17,10.645,10.66,2529721,0
+DNUT.US,D,20240716,000000,10.75,11.08,10.71,11.04,1509395,0
+DNUT.US,D,20240717,000000,10.96,11.57,10.93,11.47,2368857,0
+DNUT.US,D,20240718,000000,11.35,11.48,11.22,11.26,1265588,0
+DNUT.US,D,20240719,000000,11.26,11.37,11.105,11.19,1133533,0
+DNUT.US,D,20240722,000000,11.19,11.26,10.64,10.71,2103452,0
+DNUT.US,D,20240723,000000,11.25,11.3,10.75,10.97,2130511,0
+DNUT.US,D,20240724,000000,10.82,10.82,10.505,10.56,1759139,0
+DNUT.US,D,20240725,000000,10.55,10.92,10.51,10.84,1728780,0
+DNUT.US,D,20240726,000000,10.98,11.05,10.76,10.87,1420393,0
+DNUT.US,D,20240729,000000,10.75,10.78,10.385,10.58,1928655,0
+DNUT.US,D,20240730,000000,10.54,10.785,10.32,10.76,1880869,0
+DNUT.US,D,20240731,000000,10.79,10.89,10.58,10.63,1328143,0
+DNUT.US,D,20240801,000000,10.75,10.8,10.33,10.43,1518421,0
+DNUT.US,D,20240802,000000,10.19,10.24,9.9,10.1,2234805,0
+DNUT.US,D,20240805,000000,9.51,9.925,9.51,9.7,2047646,0
+DNUT.US,D,20240806,000000,9.74,9.9,9.58,9.62,1516069,0
+DNUT.US,D,20240807,000000,9.64,9.77,9.18,9.2,3005787,0
+DNUT.US,D,20240808,000000,9.57,10.77,9.4601,10.44,3808081,0
+DNUT.US,D,20240809,000000,10.22,10.59,10.085,10.58,1988288,0
+DNUT.US,D,20240812,000000,10.55,10.655,10.21,10.25,1724213,0
+DNUT.US,D,20240813,000000,10.33,10.6155,10.115,10.23,1989175,0
+DNUT.US,D,20240814,000000,10.3,10.42,10.05,10.32,1561531,0
+DNUT.US,D,20240815,000000,10.45,11.1,10.445,10.93,1787066,0
+DNUT.US,D,20240816,000000,10.87,11.115,10.82,11.09,1355518,0
+DNUT.US,D,20240819,000000,11.1,11.24,10.995,11.06,1770947,0
+DNUT.US,D,20240820,000000,11.06,11.06,10.76,10.76,1136411,0
+DNUT.US,D,20240821,000000,10.79,11.035,10.7501,10.89,1022258,0
+DNUT.US,D,20240822,000000,10.88,10.88,10.68,10.73,799295,0
+DNUT.US,D,20240823,000000,10.83,10.9,10.64,10.69,895944,0
+DNUT.US,D,20240826,000000,10.76,11.175,10.74,11.08,1356649,0
+DNUT.US,D,20240827,000000,10.98,11.015,10.76,10.97,1060250,0
+DNUT.US,D,20240828,000000,10.86,10.975,10.67,10.86,1205910,0
+DNUT.US,D,20240829,000000,10.95,11.125,10.8601,11.06,1523326,0
+DNUT.US,D,20240830,000000,11.12,11.31,11.005,11.27,1565490,0
+DNUT.US,D,20240903,000000,11.1,11.505,11.1,11.34,1481346,0
+DNUT.US,D,20240904,000000,11.3,11.63,11.143,11.56,1289734,0
+DNUT.US,D,20240905,000000,11.65,11.65,11.34,11.52,1178572,0
+DNUT.US,D,20240906,000000,11.46,11.63,11.32,11.53,1090192,0
+DNUT.US,D,20240909,000000,11.53,11.66,11.34,11.47,1061799,0
+DNUT.US,D,20240910,000000,11.45,11.65,11.38,11.58,1032790,0
+DNUT.US,D,20240911,000000,11.55,11.55,11.145,11.25,1375072,0
+DNUT.US,D,20240912,000000,11.29,11.53,11.155,11.52,1113398,0
+DNUT.US,D,20240913,000000,11.64,11.93,11.57,11.75,1249554,0
+DNUT.US,D,20240916,000000,11.77,12.31,11.735,12.19,1481614,0
+DNUT.US,D,20240917,000000,12.29,12.535,12.25,12.4,1350827,0
+DNUT.US,D,20240918,000000,12.29,12.49,12.08,12.2,1080567,0
+DNUT.US,D,20240919,000000,12.45,12.46,12.145,12.22,1092287,0
+DNUT.US,D,20240920,000000,12.14,12.15,11.9401,12.02,1577587,0
+DNUT.US,D,20240923,000000,12.01,12.01,11.63,11.64,1349854,0
+DNUT.US,D,20240924,000000,11.64,11.69,11.34,11.37,1233765,0
+DNUT.US,D,20240925,000000,11.34,11.36,11.03,11.08,1186708,0
+DNUT.US,D,20240926,000000,11.15,11.44,11.1,11.11,1135315,0
+DNUT.US,D,20240927,000000,11.22,11.23,10.915,10.92,1369115,0
+DNUT.US,D,20240930,000000,10.9,11.05,10.555,10.74,2014135,0
+DNUT.US,D,20241001,000000,10.74,10.75,10.51,10.52,1121511,0
+DNUT.US,D,20241002,000000,10.5,10.62,10.27,10.61,1048905,0
+DNUT.US,D,20241003,000000,10.49,10.89,10.43,10.87,1000674,0
+DNUT.US,D,20241004,000000,11,11.19,10.88,10.89,1325109,0
+DNUT.US,D,20241007,000000,10.92,10.945,10.36,10.52,1932926,0
+DNUT.US,D,20241008,000000,10.56,10.72,10.5,10.7,841944,0
+DNUT.US,D,20241009,000000,10.7,10.835,10.63,10.63,916095,0
+DNUT.US,D,20241010,000000,10.63,11.14,10.56,11.12,1351034,0
+DNUT.US,D,20241011,000000,11.17,11.495,11.025,11.03,1532470,0
+DNUT.US,D,20241014,000000,11.02,11.03,10.84,10.91,1161260,0
+DNUT.US,D,20241015,000000,10.9,11.43,10.9,11.3,1454671,0
+DNUT.US,D,20241016,000000,11.38,11.57,11.31,11.49,1321397,0
+DNUT.US,D,20241017,000000,11.46,11.495,11.29,11.47,667653,0
+DNUT.US,D,20241018,000000,11.5,11.65,11.345,11.59,1002499,0
+DNUT.US,D,20241021,000000,11.6,11.68,11.43,11.47,1192905,0
+DNUT.US,D,20241022,000000,11.46,11.71,11.42,11.69,1007858,0
+DNUT.US,D,20241023,000000,11.61,11.69,11.415,11.43,749680,0
+DNUT.US,D,20241024,000000,11.49,11.7,11.47,11.64,1037638,0
+DNUT.US,D,20241025,000000,11.71,11.82,11.475,11.52,856200,0
+DNUT.US,D,20241028,000000,11.61,11.75,11.47,11.65,954085,0
+DNUT.US,D,20241029,000000,11.57,11.82,11.46,11.5,1108873,0
+DNUT.US,D,20241030,000000,11.54,11.65,11.19,11.2,1628960,0
+DNUT.US,D,20241031,000000,11.21,11.45,11.02,11.37,1637818,0
+DNUT.US,D,20241101,000000,11.47,11.735,11.45,11.53,1902816,0
+DNUT.US,D,20241104,000000,11.51,11.84,11.5,11.82,1667182,0
+DNUT.US,D,20241105,000000,11.75,12.22,11.73,12.21,2026910,0
+DNUT.US,D,20241106,000000,12.5,12.68,12.29,12.42,2770960,0
+DNUT.US,D,20241107,000000,11.22,12.27,11,11.855,6590004,0
+DNUT.US,D,20241108,000000,11.65,12.2075,11.42,11.425,2599390,0
+DNUT.US,D,20241111,000000,11.5,11.8107,11.48,11.61,1898486,0
+DNUT.US,D,20241112,000000,11.52,11.53,11.18,11.31,2362722,0
+DNUT.US,D,20241113,000000,11.24,11.25,10.845,10.88,2133720,0
+DNUT.US,D,20241114,000000,10.97,11.35,10.89,11.08,1367996,0
+DNUT.US,D,20241115,000000,11.15,11.28,10.87,10.89,1148489,0
+DNUT.US,D,20241118,000000,10.9,11.01,10.61,10.77,1198101,0
+DNUT.US,D,20241119,000000,10.69,10.865,10.625,10.83,1140980,0
+DNUT.US,D,20241120,000000,10.77,10.96,10.74,10.89,790333,0
+DNUT.US,D,20241121,000000,10.9,11.11,10.8,11.04,828696,0
+DNUT.US,D,20241122,000000,11.07,11.22,11.05,11.15,951845,0
+DNUT.US,D,20241125,000000,11.2,11.28,11.09,11.13,1253473,0
+DNUT.US,D,20241126,000000,11.05,11.1,10.86,10.92,1043777,0
+DNUT.US,D,20241127,000000,11.03,11.13,10.91,10.99,863966,0
+DNUT.US,D,20241129,000000,10.99,11.2069,10.96,11.02,700885,0
+DNUT.US,D,20241202,000000,11.06,11.08,10.88,10.95,1238022,0
+DNUT.US,D,20241203,000000,10.88,10.98,10.745,10.89,1064514,0
+DNUT.US,D,20241204,000000,10.83,10.895,10.62,10.73,1767601,0
+DNUT.US,D,20241205,000000,10.73,10.78,10.41,10.43,1692758,0
+DNUT.US,D,20241206,000000,10.48,10.515,10.23,10.23,1684035,0
+DNUT.US,D,20241209,000000,10.29,10.425,10.14,10.14,2121947,0
+DNUT.US,D,20241210,000000,10.15,10.225,9.87,10.11,1709747,0
+DNUT.US,D,20241211,000000,10,10.1479,9.79,10.03,2393046,0
+DNUT.US,D,20241212,000000,10.09,10.4,10.03,10.07,1320286,0
+DNUT.US,D,20241213,000000,10.04,10.07,9.84,9.88,1112558,0
+DNUT.US,D,20241216,000000,9.85,9.93,9.67,9.7,1878892,0
+DNUT.US,D,20241217,000000,9.67,9.94,9.62,9.73,1622626,0
+DNUT.US,D,20241218,000000,9.79,10.04,9.6,9.69,2169626,0
+DNUT.US,D,20241219,000000,9.75,9.825,9.58,9.74,1843446,0
+DNUT.US,D,20241220,000000,9.65,9.68,9.3,9.46,5323847,0
+DNUT.US,D,20241223,000000,9.44,9.65,9.335,9.48,1648209,0
+DNUT.US,D,20241224,000000,9.52,9.75,9.5,9.69,1192161,0
+DNUT.US,D,20241226,000000,9.67,9.78,9.535,9.73,1427795,0
+DNUT.US,D,20241227,000000,9.71,9.94,9.68,9.78,1769293,0
+DNUT.US,D,20241230,000000,9.69,9.72,9.545,9.55,1564974,0
+DNUT.US,D,20241231,000000,9.63,10.06,9.62,9.93,1494138,0
+DNUT.US,D,20250102,000000,9.96,10.0512,9.68,9.73,1299196,0
+DNUT.US,D,20250103,000000,9.8,9.845,9.65,9.82,997039,0
+DNUT.US,D,20250106,000000,9.81,9.975,9.66,9.69,1269521,0
+DNUT.US,D,20250107,000000,9.73,9.8,9.605,9.7,1110609,0
+DNUT.US,D,20250108,000000,9.58,9.605,9.315,9.32,1649129,0
+DNUT.US,D,20250110,000000,9.28,9.415,9.19,9.26,1379722,0
+DNUT.US,D,20250113,000000,9.21,9.22,8.95,9.17,1563462,0
+DNUT.US,D,20250114,000000,9.18,9.205,8.78,8.99,1519469,0
+DNUT.US,D,20250115,000000,9.19,9.19,8.86,8.94,2262451,0
+DNUT.US,D,20250116,000000,8.9,8.9,8.57,8.58,2742918,0
+DNUT.US,D,20250117,000000,8.6299,8.6299,8.435,8.58,2823065,0
+DNUT.US,D,20250121,000000,8.57,8.85,8.53,8.61,2858671,0
+DNUT.US,D,20250122,000000,8.58,8.8,8.46,8.7,1719782,0
+DNUT.US,D,20250123,000000,8.65,8.835,8.53,8.78,1664799,0
+DNUT.US,D,20250124,000000,8.75,9.007,8.675,8.94,1553075,0
+DNUT.US,D,20250127,000000,9.02,9.56,8.94,9.38,2847703,0
+DNUT.US,D,20250128,000000,9.33,9.36,9.07,9.13,1184423,0
+DNUT.US,D,20250129,000000,9.08,9.19,9.055,9.16,967949,0
+DNUT.US,D,20250130,000000,9.19,9.305,9.05,9.12,1184782,0
+DNUT.US,D,20250131,000000,9.11,9.26,9.01,9.07,1739977,0
+DNUT.US,D,20250203,000000,8.88,9.015,8.71,8.87,1335893,0
+DNUT.US,D,20250204,000000,8.93,8.98,8.75,8.77,1328304,0
+DNUT.US,D,20250205,000000,8.72,8.89,8.64,8.75,1904987,0
+DNUT.US,D,20250206,000000,8.78,9,8.72,8.89,1463338,0
+DNUT.US,D,20250207,000000,8.84,8.85,8.53,8.62,1452813,0
+DNUT.US,D,20250210,000000,8.63,8.63,8.41,8.43,1911845,0
+DNUT.US,D,20250211,000000,8.4,8.895,8.34,8.87,2044803,0
+DNUT.US,D,20250212,000000,8.74,8.87,8.47,8.52,1515759,0
+DNUT.US,D,20250213,000000,8.56,8.73,8.41,8.72,1792809,0
+DNUT.US,D,20250214,000000,8.8,8.88,8.465,8.55,1748364,0
+DNUT.US,D,20250218,000000,8.59,9.31,8.57,9.11,3161871,0
+DNUT.US,D,20250219,000000,9.06,9.15,8.99,9.11,1718453,0
+DNUT.US,D,20250220,000000,9.06,9.39,9.045,9.27,1351023,0
+DNUT.US,D,20250221,000000,9.36,9.43,9.09,9.15,1907532,0
+DNUT.US,D,20250224,000000,9.17,9.265,9,9.135,2723517,0
+DNUT.US,D,20250225,000000,6.46,7.29,6.35,7.13,13508277,0
+DNUT.US,D,20250226,000000,7,7.01,5.95,5.965,17308794,0
+DNUT.US,D,20250227,000000,5.985,6.41,5.875,6.2,9002298,0
+DNUT.US,D,20250228,000000,6.25,6.505,6.01,6.21,5989497,0
+DNUT.US,D,20250303,000000,6.31,6.5,6.105,6.11,3966300,0
+DNUT.US,D,20250304,000000,6.05,6.2294,5.85,6.04,4771795,0
+DNUT.US,D,20250305,000000,6.065,6.18,5.91,5.96,3433759,0
+DNUT.US,D,20250306,000000,5.94,5.959,5.77,5.84,3387909,0
+DNUT.US,D,20250307,000000,5.88,6.315,5.86,6.22,4256087,0
+DNUT.US,D,20250310,000000,6.12,6.17,5.86,5.9,2852460,0
+DNUT.US,D,20250311,000000,5.91,5.92,5.305,5.405,6300741,0
+DNUT.US,D,20250312,000000,5.47,5.71,5.4,5.545,4443228,0
+DNUT.US,D,20250313,000000,5.52,5.549,5.32,5.35,2739468,0
+DNUT.US,D,20250314,000000,5.37,5.53,5.31,5.36,2789452,0
+DNUT.US,D,20250317,000000,5.42,5.51,5.34,5.41,2045760,0
+DNUT.US,D,20250318,000000,5.38,5.73,5.31,5.72,4367115,0
+DNUT.US,D,20250319,000000,5.7,5.7399,5.46,5.6,2296413,0
+DNUT.US,D,20250320,000000,5.59,5.72,5.52,5.64,2026707,0
+DNUT.US,D,20250321,000000,5.56,5.58,5.4,5.5,2554638,0
+DNUT.US,D,20250324,000000,5.5,5.625,5.48,5.59,2061646,0
+DNUT.US,D,20250325,000000,5.68,5.73,5.415,5.42,1897818,0
+DNUT.US,D,20250326,000000,5.4,5.535,5.3842,5.42,2178217,0
+DNUT.US,D,20250327,000000,5.4,5.585,5.3924,5.49,2474391,0
+DNUT.US,D,20250328,000000,5.47,5.48,4.96,5,4459306,0
+DNUT.US,D,20250331,000000,4.91,5.025,4.87,4.92,3139736,0
+DNUT.US,D,20250401,000000,4.94,5.02,4.78,4.86,5341541,0
+DNUT.US,D,20250402,000000,4.82,4.965,4.785,4.95,6507307,0
+DNUT.US,D,20250403,000000,4.8,4.85,4.44,4.47,4422553,0
+DNUT.US,D,20250404,000000,4.29,4.44,4.13,4.41,4392474,0
+DNUT.US,D,20250407,000000,4.27,4.635,4.2047,4.42,4801858,0
+DNUT.US,D,20250408,000000,4.6,4.6,3.9207,4.03,4869575,0
+DNUT.US,D,20250409,000000,3.96,4.48,3.95,4.42,6259186,0
+DNUT.US,D,20250410,000000,4.3,4.3442,4.095,4.29,2946390,0
+DNUT.US,D,20250411,000000,4.27,4.34,3.97,4.23,3460192,0
+DNUT.US,D,20250414,000000,4.3,4.37,4.19,4.28,2062236,0
+DNUT.US,D,20250415,000000,4.29,4.36,4.01,4.05,2836890,0
+DNUT.US,D,20250416,000000,4.02,4.1,3.91,3.98,2670583,0
+DNUT.US,D,20250417,000000,3.99,4.16,3.97,4.15,2782796,0
+DNUT.US,D,20250421,000000,4.12,4.36,4.02,4.34,3130296,0
+DNUT.US,D,20250422,000000,4.375,4.43,4.255,4.32,4660923,0
+DNUT.US,D,20250423,000000,4.46,4.58,4.315,4.48,8499031,0
+DNUT.US,D,20250424,000000,4.55,4.55,4.24,4.3,3205550,0
+DNUT.US,D,20250425,000000,4.24,4.3701,4.2,4.33,2245220,0
+DNUT.US,D,20250428,000000,4.29,4.38,4.11,4.19,2634831,0
+DNUT.US,D,20250429,000000,4.15,4.175,4.07,4.14,2648890,0
+DNUT.US,D,20250430,000000,4.06,4.145,3.98,4.1,2569697,0
+DNUT.US,D,20250501,000000,4.12,4.33,4.12,4.22,2721660,0
+DNUT.US,D,20250502,000000,4.22,4.39,4.175,4.31,3028906,0
+DNUT.US,D,20250505,000000,4.3,4.3591,4.23,4.27,1966804,0
+DNUT.US,D,20250506,000000,4.29,4.415,4.165,4.36,2330699,0
+DNUT.US,D,20250507,000000,4.4,4.44,4.2,4.33,4866892,0
+DNUT.US,D,20250508,000000,3.03,3.61,3.02,3.26,30547953,0
+DNUT.US,D,20250509,000000,3.27,3.3,2.58,2.73,31902286,0
+DNUT.US,D,20250512,000000,2.82,3.18,2.8,3.09,16608591,0
+DNUT.US,D,20250513,000000,3.125,3.31,3.04,3.21,8926252,0
+DNUT.US,D,20250514,000000,3.2,3.24,2.99,3.07,6694927,0
+DNUT.US,D,20250515,000000,3.09,3.235,3.035,3.21,5251539,0
+DNUT.US,D,20250516,000000,3.21,3.285,3.16,3.17,4198195,0
+DNUT.US,D,20250519,000000,3.1,3.15,3.03,3.13,4121216,0
+DNUT.US,D,20250520,000000,3.14,3.175,3.1,3.14,3861507,0
+DNUT.US,D,20250521,000000,3.11,3.1382,2.96,2.96,3082637,0
+DNUT.US,D,20250522,000000,2.95,2.995,2.9,2.95,3116353,0
+DNUT.US,D,20250523,000000,2.92,2.95,2.85,2.91,2768373,0
+DNUT.US,D,20250527,000000,2.97,3.0768,2.92,2.98,3720316,0
+DNUT.US,D,20250528,000000,2.96,2.98,2.88,2.91,2612870,0
+DNUT.US,D,20250529,000000,2.9,2.967,2.87,2.93,2091276,0
+DNUT.US,D,20250530,000000,2.92,2.93,2.86,2.89,2089026,0
+DNUT.US,D,20250602,000000,2.89,2.91,2.8409,2.86,2588781,0
+DNUT.US,D,20250603,000000,2.85,2.99,2.77,2.96,2890616,0
+DNUT.US,D,20250604,000000,2.97,3.05,2.955,2.97,2463051,0
+DNUT.US,D,20250605,000000,2.98,3.03,2.9,2.92,2601099,0
+DNUT.US,D,20250606,000000,2.93,2.955,2.86,2.92,2352756,0
+DNUT.US,D,20250609,000000,2.93,3.01,2.92,2.99,2521727,0
+DNUT.US,D,20250610,000000,3.01,3.07,2.92,2.94,2488296,0
+DNUT.US,D,20250611,000000,3.01,3.01,2.78,2.8,4963947,0
+DNUT.US,D,20250612,000000,2.78,2.79,2.69,2.73,2727138,0
+DNUT.US,D,20250613,000000,2.7,2.74,2.63,2.64,2647881,0
+DNUT.US,D,20250616,000000,2.7,2.83,2.645,2.82,4050798,0
+DNUT.US,D,20250617,000000,2.78,2.79,2.695,2.72,2717482,0
+DNUT.US,D,20250618,000000,2.7,2.74,2.66,2.67,2901978,0
+DNUT.US,D,20250620,000000,2.69,2.76,2.58,2.67,5869453,0
+DNUT.US,D,20250623,000000,2.65,2.69,2.57,2.62,3440981,0
+DNUT.US,D,20250624,000000,2.64,2.72,2.5,2.6,5651919,0
+DNUT.US,D,20250625,000000,2.622,2.65,2.525,2.57,2436341,0
+DNUT.US,D,20250626,000000,2.61,2.68,2.561,2.67,2459943,0
+DNUT.US,D,20250627,000000,2.7,2.71,2.61,2.65,4150552,0
+DNUT.US,D,20250630,000000,2.7,2.96,2.69,2.91,6277886,0
+DNUT.US,D,20250701,000000,2.915,3.215,2.8488,3.19,9476947,0
+DNUT.US,D,20250702,000000,3.19,3.45,3.16,3.44,5407112,0
+DNUT.US,D,20250703,000000,3.47,3.48,3.245,3.32,3338418,0
+DNUT.US,D,20250707,000000,3.3,3.3,3.07,3.13,4444609,0
+DNUT.US,D,20250708,000000,3.165,3.37,3.141,3.33,3731779,0
+DNUT.US,D,20250709,000000,3.33,3.34,3.23,3.28,2562173,0
+DNUT.US,D,20250710,000000,3.24,3.47,3.22,3.38,2668229,0
+DNUT.US,D,20250711,000000,3.34,3.385,3.29,3.33,2353870,0
+DNUT.US,D,20250714,000000,3.3,3.3289,3.09,3.22,4076433,0
+DNUT.US,D,20250715,000000,3.23,3.24,3.06,3.08,3663361,0
+DNUT.US,D,20250716,000000,3.1,3.15,3.06,3.12,2291151,0
+DNUT.US,D,20250717,000000,3.11,3.15,3.09,3.11,1616290,0
+DNUT.US,D,20250718,000000,3.14,3.2,3.09,3.13,1905735,0
+DNUT.US,D,20250721,000000,3.13,3.29,3.11,3.26,3230421,0
+DNUT.US,D,20250722,000000,3.28,4.185,3.26,4.13,44218372,0
+DNUT.US,D,20250723,000000,5.72,5.73,4.13,4.32,152675269,0
+DNUT.US,D,20250724,000000,4.12,4.7,4.01,4.31,33018996,0
+DNUT.US,D,20250725,000000,4.36,4.48,4.05,4.42,15528714,0
+DNUT.US,D,20250728,000000,4.39,4.4289,4,4.11,11064491,0
+DNUT.US,D,20250729,000000,4.02,4.06,3.7,3.78,8857040,0
+DNUT.US,D,20250730,000000,3.79,3.93,3.65,3.8,6455481,0
+DNUT.US,D,20250731,000000,3.725,3.725,3.59,3.62,5711284,0
+DNUT.US,D,20250801,000000,3.55,3.5697,3.4,3.44,5289756,0
+DNUT.US,D,20250804,000000,3.47,3.74,3.4516,3.65,4129933,0
+DNUT.US,D,20250805,000000,3.66,3.69,3.56,3.64,3206039,0
+DNUT.US,D,20250806,000000,3.63,3.66,3.41,3.42,4045580,0
+DNUT.US,D,20250807,000000,2.915,3.46,2.9,3.18,9538418,0
+DNUT.US,D,20250808,000000,3.215,3.215,3.065,3.08,3492972,0
+DNUT.US,D,20250811,000000,3.06,3.28,3.0591,3.2,6144025,0
+DNUT.US,D,20250812,000000,3.249,3.47,3.249,3.31,5054649,0
+DNUT.US,D,20250813,000000,3.32,3.41,3.2,3.4,4507946,0
+DNUT.US,D,20250814,000000,3.29,3.5,3.25,3.5,3512544,0
+DNUT.US,D,20250815,000000,3.46,3.5365,3.4,3.48,2412868,0
+DNUT.US,D,20250818,000000,3.46,3.57,3.415,3.54,3147299,0
+DNUT.US,D,20250819,000000,3.57,3.665,3.49,3.61,4063629,0
+DNUT.US,D,20250820,000000,3.585,3.62,3.45,3.5,3685850,0
+DNUT.US,D,20250821,000000,3.44,3.48,3.37,3.48,2487143,0
+DNUT.US,D,20250822,000000,3.49,3.7,3.48,3.7,4841335,0
+DNUT.US,D,20250825,000000,3.65,3.755,3.57,3.69,4804346,0
+DNUT.US,D,20250826,000000,3.67,3.87,3.6301,3.73,4639928,0
+DNUT.US,D,20250827,000000,3.45,3.6354,3.35,3.6,4451115,0
+DNUT.US,D,20250828,000000,3.62,3.64,3.49,3.565,2557607,0
+DNUT.US,D,20250829,000000,3.56,3.71,3.49,3.55,2960807,0
+DNUT.US,D,20250902,000000,3.5,3.54,3.33,3.34,3181139,0
+DNUT.US,D,20250903,000000,3.345,3.41,3.3,3.31,3253882,0
+DNUT.US,D,20250904,000000,3.33,3.43,3.28,3.4,3971848,0
+DNUT.US,D,20250905,000000,3.4,3.575,3.37,3.38,3206495,0
+DNUT.US,D,20250908,000000,3.39,3.4,3.15,3.15,4658725,0
+DNUT.US,D,20250909,000000,3.15,3.16,3.06,3.1,3245149,0
+DNUT.US,D,20250910,000000,3.07,3.09,2.95,3,5005399,0
+DNUT.US,D,20250911,000000,3,3.16,2.98,3.15,2790468,0
+DNUT.US,D,20250912,000000,3.17,3.24,3.08,3.16,2554408,0
+DNUT.US,D,20250915,000000,3.16,3.17,3.104,3.13,2239305,0
+DNUT.US,D,20250916,000000,3.105,3.15,3.07,3.12,1740166,0
+DNUT.US,D,20250917,000000,3.13,3.48,3.13,3.15,10885744,0
+DNUT.US,D,20250918,000000,3.35,3.7,3.26,3.64,12090390,0
+DNUT.US,D,20250919,000000,3.77,3.86,3.42,3.42,9529098,0
+DNUT.US,D,20250922,000000,3.36,3.42,3.25,3.35,4331891,0
+DNUT.US,D,20250923,000000,3.36,3.4601,3.23,3.26,4283151,0
+DNUT.US,D,20250924,000000,3.27,3.37,3.25,3.31,2666722,0
+DNUT.US,D,20250925,000000,3.3,3.31,3.165,3.26,2678722,0
+DNUT.US,D,20250926,000000,3.21,3.46,3.15,3.43,6285859,0
+DNUT.US,D,20250929,000000,3.48,3.64,3.345,3.57,5797138,0
+DNUT.US,D,20250930,000000,3.585,3.88,3.56,3.87,7314618,0
+DNUT.US,D,20251001,000000,3.85,3.95,3.66,3.83,4989674,0
+DNUT.US,D,20251002,000000,3.81,3.85,3.65,3.76,4102707,0
+DNUT.US,D,20251003,000000,3.74,3.83,3.66,3.78,4594208,0
+DNUT.US,D,20251006,000000,3.8,3.81,3.65,3.66,4528121,0
+DNUT.US,D,20251007,000000,3.66,3.7,3.41,3.43,5774334,0
+DNUT.US,D,20251008,000000,3.46,3.5,3.36,3.49,4357382,0
+DNUT.US,D,20251009,000000,3.49,3.49,3.41,3.43,2216238,0
+DNUT.US,D,20251010,000000,3.43,3.4693,3.27,3.29,4318800,0
+DNUT.US,D,20251013,000000,3.32,3.36,3.25,3.36,2465482,0
+DNUT.US,D,20251014,000000,3.29,3.56,3.2503,3.49,4549445,0
+DNUT.US,D,20251015,000000,3.54,3.5913,3.3,3.3,3416634,0
+DNUT.US,D,20251016,000000,3.32,3.385,3.25,3.34,4237069,0
+DNUT.US,D,20251017,000000,3.33,3.36,3.2,3.22,3392504,0
+DNUT.US,D,20251020,000000,3.25,3.37,3.22,3.26,2385408,0
+DNUT.US,D,20251021,000000,3.25,3.83,3.21,3.71,22690984,0
+DNUT.US,D,20251022,000000,4.655,5.11,3.88,4.03,152843453,0
+DNUT.US,D,20251023,000000,3.94,4.3076,3.87,4.11,24528001,0
+DNUT.US,D,20251024,000000,4.16,4.24,3.6,3.98,14500161,0
+DNUT.US,D,20251027,000000,3.94,4.34,3.9,4.16,11174877,0
+DNUT.US,D,20251028,000000,4.05,4.175,3.99,4.04,6467057,0
+DNUT.US,D,20251029,000000,3.99,4.04,3.78,3.79,4413850,0
+DNUT.US,D,20251030,000000,3.71,3.82,3.61,3.63,4802577,0
+DNUT.US,D,20251031,000000,3.61,3.6496,3.455,3.59,5505230,0
+DNUT.US,D,20251103,000000,3.55,3.74,3.55,3.68,5516280,0
+DNUT.US,D,20251104,000000,3.63,3.64,3.485,3.5,6386549,0
+DNUT.US,D,20251105,000000,3.48,3.875,3.46,3.77,5836406,0
+DNUT.US,D,20251106,000000,4.23,4.5,3.9,3.91,12140219,0
+DNUT.US,D,20251107,000000,3.89,4.28,3.84,4.16,8868150,0
+DNUT.US,D,20251110,000000,4.21,4.35,4.12,4.29,6572894,0
+DNUT.US,D,20251111,000000,4.29,4.53,4.175,4.36,7654477,0
+DNUT.US,D,20251112,000000,4.415,4.46,4.01,4.03,6116242,0
+DNUT.US,D,20251113,000000,4.01,4.04,3.89,3.92,4906299,0
+DNUT.US,D,20251114,000000,3.87,4.115,3.855,4.08,3796855,0
+DNUT.US,D,20251117,000000,4.06,4.08,3.86,3.95,3312656,0
+DNUT.US,D,20251118,000000,3.91,3.94,3.73,3.83,3991648,0
+DNUT.US,D,20251119,000000,3.82,3.87,3.65,3.67,2816818,0
+DNUT.US,D,20251120,000000,3.71,3.84,3.62,3.64,3583345,0
+DNUT.US,D,20251121,000000,3.665,3.79,3.61,3.73,4226387,0
+DNUT.US,D,20251124,000000,3.745,3.745,3.61,3.63,3664426,0
+DNUT.US,D,20251125,000000,3.66,3.995,3.63,3.98,5379745,0
+DNUT.US,D,20251126,000000,3.98,4.17,3.97,4.11,3364478,0
+DNUT.US,D,20251128,000000,4.11,4.24,4.05,4.18,1609118,0
+DNUT.US,D,20251201,000000,4.085,4.26,4.01,4.14,3079463,0
+DNUT.US,D,20251202,000000,4.14,4.16,4.045,4.07,2437593,0
+DNUT.US,D,20251203,000000,4.08,4.34,4.08,4.34,3157973,0
+DNUT.US,D,20251204,000000,4.285,4.32,4.15,4.22,3589499,0
+DNUT.US,D,20251205,000000,4.19,4.3298,4.19,4.29,2717319,0
+DNUT.US,D,20251208,000000,4.32,4.4199,4.185,4.34,3132553,0
+DNUT.US,D,20251209,000000,4.325,4.48,4.3,4.42,2862906,0
+DNUT.US,D,20251210,000000,4.43,4.705,4.38,4.7,4814219,0
+DNUT.US,D,20251211,000000,4.69,4.75,4.41,4.43,4524785,0
+DNUT.US,D,20251212,000000,4.47,4.555,4.36,4.4,2610740,0
+DNUT.US,D,20251215,000000,4.43,4.46,4.35,4.46,1903637,0
+DNUT.US,D,20251216,000000,4.4,4.48,4.36,4.43,1897909,0
+DNUT.US,D,20251217,000000,4.4,4.57,4.3814,4.46,2129082,0
+DNUT.US,D,20251218,000000,4.52,4.68,4.514,4.64,2370136,0
+DNUT.US,D,20251219,000000,4.7,4.72,4.53,4.56,2996113,0
+DNUT.US,D,20251222,000000,4.54,4.6166,4.37,4.37,3076523,0
+DNUT.US,D,20251223,000000,4.252,4.35,4.17,4.19,2362380,0
+DNUT.US,D,20251224,000000,4.22,4.255,4.16,4.24,1021513,0
+DNUT.US,D,20251226,000000,4.21,4.29,4.17,4.28,1486479,0
+DNUT.US,D,20251229,000000,4.25,4.28,4.14,4.17,2076332,0
+DNUT.US,D,20251230,000000,4.13,4.17,4.03,4.03,1917961,0
+DNUT.US,D,20251231,000000,4.06,4.06,4,4.02,1946841,0
+DNUT.US,D,20260102,000000,4.045,4.125,4.01,4.08,1816479,0
+DNUT.US,D,20260105,000000,4.12,4.295,4.09,4.18,3103464,0
+DNUT.US,D,20260106,000000,4.21,4.53,4.17,4.43,2698125,0
+DNUT.US,D,20260107,000000,4.45,4.52,4.215,4.26,2592047,0
+DNUT.US,D,20260108,000000,4.24,4.4,4.2,4.27,2230362,0
+DNUT.US,D,20260109,000000,4.32,4.38,4.1303,4.28,2609344,0
+DNUT.US,D,20260112,000000,4.23,4.49,4.1214,4.38,2480371,0
+DNUT.US,D,20260113,000000,4.38,4.42,4.31,4.31,1509825,0
+DNUT.US,D,20260114,000000,4.29,4.32,3.85,3.855,3419772,0
+DNUT.US,D,20260115,000000,3.9,3.92,3.69,3.695,3762324,0
+DNUT.US,D,20260116,000000,3.7,3.76,3.62,3.63,2461650,0
+DNUT.US,D,20260120,000000,3.595,3.62,3.47,3.51,3039943,0
+DNUT.US,D,20260121,000000,3.51,3.595,3.44,3.49,1969189,0
+DNUT.US,D,20260122,000000,3.53,3.54,3.4,3.41,1888633,0
+DNUT.US,D,20260123,000000,3.425,3.43,3.36,3.39,2048510,0
+DNUT.US,D,20260126,000000,3.33,3.36,3.25,3.31,1920096,0
+DNUT.US,D,20260127,000000,3.28,3.41,3.27,3.36,2294712,0
+DNUT.US,D,20260128,000000,3.42,3.46,3.125,3.16,3066990,0
+DNUT.US,D,20260129,000000,3.175,3.2,3.11,3.13,1625942,0
+DNUT.US,D,20260130,000000,3.11,3.175,3.07,3.15,1630801,0
+DNUT.US,D,20260202,000000,3.14,3.19,3.1013,3.12,1763788,0
+DNUT.US,D,20260203,000000,3.11,3.215,3.025,3.11,2220942,0
+DNUT.US,D,20260204,000000,3.15,3.31,3.13,3.26,1982370,0
+DNUT.US,D,20260205,000000,3.23,3.255,3.105,3.14,1508204,0
+DNUT.US,D,20260206,000000,3.14,3.3,3.14,3.16,1929547,0
+DNUT.US,D,20260209,000000,3.19,3.2,3.06,3.09,1772973,0
+DNUT.US,D,20260210,000000,3.09,3.14,3.03,3.06,1514716,0
+DNUT.US,D,20260211,000000,3.05,3.06,2.98,3.02,2099906,0
+DNUT.US,D,20260212,000000,3.02,3.03,2.925,2.99,1872224,0
+DNUT.US,D,20260213,000000,3,3.0453,2.92,2.95,2101284,0
+DNUT.US,D,20260217,000000,2.965,2.97,2.88,2.92,1617543,0
+DNUT.US,D,20260218,000000,2.91,3.0862,2.885,3,1704296,0

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

@@ -0,0 +1,410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EHGO.US,D,20240702,000000,4,4.4,2.6,3.26,852485,0
+EHGO.US,D,20240703,000000,2.98,3,2.55,2.61,91774,0
+EHGO.US,D,20240705,000000,2.69,2.69,1.92,2.15,123751,0
+EHGO.US,D,20240708,000000,2.15,2.25,1.8,1.81,180614,0
+EHGO.US,D,20240709,000000,1.76,1.99,1.66,1.83,68270,0
+EHGO.US,D,20240710,000000,1.641,1.81,1.51,1.6554,94104,0
+EHGO.US,D,20240711,000000,1.66,1.86,1.65,1.75,91170,0
+EHGO.US,D,20240712,000000,1.72,2.43,1.72,2.05,356935,0
+EHGO.US,D,20240715,000000,2.08,2.34,2.03,2.12,111353,0
+EHGO.US,D,20240716,000000,2.17,2.33,2.02,2.1001,103896,0
+EHGO.US,D,20240717,000000,2.09,2.11,1.85,1.96,65192,0
+EHGO.US,D,20240718,000000,1.99,2.0185,1.8,1.9501,56032,0
+EHGO.US,D,20240719,000000,2.05,2.05,1.87,1.91,35541,0
+EHGO.US,D,20240722,000000,1.91,2.16,1.86,1.95,36687,0
+EHGO.US,D,20240723,000000,1.82,2.05,1.82,1.89,96757,0
+EHGO.US,D,20240724,000000,1.87,1.95,1.82,1.84,51401,0
+EHGO.US,D,20240725,000000,1.76,1.8,1.63,1.759,37206,0
+EHGO.US,D,20240726,000000,1.66,1.7846,1.5001,1.61,29629,0
+EHGO.US,D,20240729,000000,1.67,1.73,1.61,1.63,21989,0
+EHGO.US,D,20240730,000000,1.5101,1.765,1.45,1.7,55437,0
+EHGO.US,D,20240731,000000,1.65,1.66,1.65,1.65,2421,0
+EHGO.US,D,20240801,000000,1.8,1.8,1.64,1.66,26858,0
+EHGO.US,D,20240802,000000,1.64,1.7637,1.6,1.66,26322,0
+EHGO.US,D,20240805,000000,1.5401,1.66,1.5263,1.59,5583,0
+EHGO.US,D,20240806,000000,1.52,1.61,1.52,1.61,1764,0
+EHGO.US,D,20240807,000000,1.67,1.74,1.56,1.6058,2189,0
+EHGO.US,D,20240808,000000,1.61,1.74,1.6,1.6768,20250,0
+EHGO.US,D,20240809,000000,1.66,1.91,1.61,1.7,38931,0
+EHGO.US,D,20240812,000000,1.6999,1.7,1.61,1.61,1967,0
+EHGO.US,D,20240813,000000,1.61,1.88,1.61,1.8,16195,0
+EHGO.US,D,20240814,000000,1.91,2.15,1.88,1.97,65047,0
+EHGO.US,D,20240815,000000,1.94,2.03,1.88,1.959,6182,0
+EHGO.US,D,20240816,000000,1.91,1.96,1.81,1.81,13968,0
+EHGO.US,D,20240819,000000,1.8201,1.925,1.8201,1.86,3147,0
+EHGO.US,D,20240820,000000,1.87,1.9999,1.741,1.9999,3623,0
+EHGO.US,D,20240821,000000,2.03,2.03,2,2,15590,0
+EHGO.US,D,20240822,000000,2.0208,2.06,1.83,1.99,14648,0
+EHGO.US,D,20240823,000000,2.0899,2.22,1.99,2.11,14219,0
+EHGO.US,D,20240826,000000,2.21,2.2964,2.14,2.15,14970,0
+EHGO.US,D,20240827,000000,2.16,2.28,1.915,2.13,13653,0
+EHGO.US,D,20240828,000000,2.12,2.16,2,2.02,14361,0
+EHGO.US,D,20240829,000000,2.01,2.3,2.01,2.16,35968,0
+EHGO.US,D,20240830,000000,2.1999,2.45,2.1802,2.3,37121,0
+EHGO.US,D,20240903,000000,2.28,2.5391,2.15,2.15,29563,0
+EHGO.US,D,20240904,000000,2.15,2.36,2.14,2.18,12014,0
+EHGO.US,D,20240905,000000,2.18,2.3,2.18,2.18,7872,0
+EHGO.US,D,20240906,000000,2.2155,2.26,2.2097,2.22,3155,0
+EHGO.US,D,20240909,000000,2.2,2.25,2.18,2.18,1880,0
+EHGO.US,D,20240910,000000,2.21,2.22,2.16,2.16,2859,0
+EHGO.US,D,20240911,000000,2.17,2.17,2.17,2.17,431,0
+EHGO.US,D,20240912,000000,1.87,2.284,1.87,2.1,5586,0
+EHGO.US,D,20240913,000000,2.17,2.18,2.11,2.17,2896,0
+EHGO.US,D,20240916,000000,2.28,2.58,2.15,2.15,15580,0
+EHGO.US,D,20240917,000000,2.3,2.3,2.12,2.15,9311,0
+EHGO.US,D,20240918,000000,2.1,2.2,2.1,2.2,1851,0
+EHGO.US,D,20240919,000000,2.2,2.3,1.88,2.2,29289,0
+EHGO.US,D,20240920,000000,2.201,2.201,2.201,2.201,334,0
+EHGO.US,D,20240923,000000,2.06,2.325,2.03,2.19,8178,0
+EHGO.US,D,20240924,000000,1.8901,2.18,1.88,2.18,5561,0
+EHGO.US,D,20240925,000000,2.1746,2.1799,1.93,1.93,4649,0
+EHGO.US,D,20240926,000000,2.235,2.235,1.95,2.01,12523,0
+EHGO.US,D,20240927,000000,2.12,2.12,1.97,1.98,4943,0
+EHGO.US,D,20240930,000000,2.04,2.39,2.04,2.08,22756,0
+EHGO.US,D,20241001,000000,2.152,2.34,2.08,2.1842,10219,0
+EHGO.US,D,20241002,000000,2.145,2.21,2.03,2.03,17125,0
+EHGO.US,D,20241003,000000,2.0623,2.0623,1.98,1.99,9511,0
+EHGO.US,D,20241004,000000,2.01,2.01,1.96,1.98,8397,0
+EHGO.US,D,20241007,000000,1.91,2.15,1.87,1.93,25593,0
+EHGO.US,D,20241008,000000,1.99,2.04,1.74,2.04,36433,0
+EHGO.US,D,20241009,000000,1.84,2.0199,1.75,1.89,20249,0
+EHGO.US,D,20241010,000000,1.8279,1.95,1.8279,1.9,7988,0
+EHGO.US,D,20241011,000000,1.98,2,1.96,1.96,2022,0
+EHGO.US,D,20241014,000000,2.02,2.49,2.02,2.49,48298,0
+EHGO.US,D,20241015,000000,2.5,2.55,2.26,2.27,41258,0
+EHGO.US,D,20241016,000000,2.16,2.4001,2.16,2.21,26122,0
+EHGO.US,D,20241017,000000,2.14,2.28,2.14,2.24,4664,0
+EHGO.US,D,20241018,000000,2.2449,2.5785,2.24,2.25,18424,0
+EHGO.US,D,20241021,000000,2.28,2.4,2.11,2.11,13969,0
+EHGO.US,D,20241022,000000,2.02,2.24,2.02,2.18,5193,0
+EHGO.US,D,20241023,000000,2.15,2.37,2.11,2.11,7464,0
+EHGO.US,D,20241024,000000,2.235,2.235,2.15,2.18,8439,0
+EHGO.US,D,20241025,000000,2.17,2.4,2.17,2.33,14476,0
+EHGO.US,D,20241028,000000,2.35,2.6,2.24,2.36,15324,0
+EHGO.US,D,20241029,000000,2.48,2.77,2.44,2.73,10310,0
+EHGO.US,D,20241030,000000,2.78,3.39,2.6717,3.1243,19533,0
+EHGO.US,D,20241031,000000,3.25,3.72,3.07,3.31,58556,0
+EHGO.US,D,20241101,000000,3.42,3.9,3.41,3.65,39618,0
+EHGO.US,D,20241104,000000,3.74,4.2338,3.3,3.35,81226,0
+EHGO.US,D,20241105,000000,3.38,3.95,3.37,3.76,27833,0
+EHGO.US,D,20241106,000000,4.03,4.1142,2.99,3.01,53903,0
+EHGO.US,D,20241107,000000,3.64,4,3.39,3.4601,49675,0
+EHGO.US,D,20241108,000000,3.72,3.895,3.5,3.6015,12212,0
+EHGO.US,D,20241111,000000,3.63,3.8934,3.63,3.73,5776,0
+EHGO.US,D,20241112,000000,3.7,3.9,3.5801,3.725,25282,0
+EHGO.US,D,20241113,000000,3.7,4.04,3.7,3.92,18091,0
+EHGO.US,D,20241114,000000,4,4.06,3.9,3.95,37335,0
+EHGO.US,D,20241115,000000,4.02,4.05,3.6,3.9,26301,0
+EHGO.US,D,20241118,000000,3.95,4.3,3.67,3.88,80938,0
+EHGO.US,D,20241119,000000,3.902,4.08,3.77,3.88,49096,0
+EHGO.US,D,20241120,000000,4,4.1,3.81,3.81,45464,0
+EHGO.US,D,20241121,000000,3.98,4.06,3.821,3.9995,14788,0
+EHGO.US,D,20241122,000000,3.95,3.99,3.72,3.75,32938,0
+EHGO.US,D,20241125,000000,3.72,4.1795,3.72,3.92,101103,0
+EHGO.US,D,20241126,000000,3.78,4.059,3.7511,3.95,16251,0
+EHGO.US,D,20241127,000000,3.99,4.09,3.79,4,35214,0
+EHGO.US,D,20241129,000000,3.99,4,3.65,3.65,86058,0
+EHGO.US,D,20241202,000000,4.5,4.94,3.7,4.06,8908675,0
+EHGO.US,D,20241203,000000,3.81,4.3,3.8,4.06,450339,0
+EHGO.US,D,20241204,000000,4.12,4.5895,4.02,4.38,327967,0
+EHGO.US,D,20241205,000000,4.35,4.485,4,4.03,207236,0
+EHGO.US,D,20241206,000000,4.09,4.4,4.03,4.25,66267,0
+EHGO.US,D,20241209,000000,4.21,4.36,3.8003,4.15,103803,0
+EHGO.US,D,20241210,000000,4.18,4.35,4.14,4.21,69706,0
+EHGO.US,D,20241211,000000,4.33,4.449,4.06,4.16,125124,0
+EHGO.US,D,20241212,000000,4.01,4.28,3.91,4.13,64833,0
+EHGO.US,D,20241213,000000,4.2,4.6,4.13,4.35,121587,0
+EHGO.US,D,20241216,000000,4.2,4.71,4.19,4.57,48494,0
+EHGO.US,D,20241217,000000,4.46,4.66,4.36,4.48,67498,0
+EHGO.US,D,20241218,000000,4.44,5.16,4.44,4.66,148397,0
+EHGO.US,D,20241219,000000,4.73,5.2,4.73,4.99,187759,0
+EHGO.US,D,20241220,000000,4.7,5.498,2.8703,3.33,450399,0
+EHGO.US,D,20241223,000000,3.06,3.4685,2.96,3.14,71983,0
+EHGO.US,D,20241224,000000,3.28,3.465,3.11,3.465,17722,0
+EHGO.US,D,20241226,000000,3.24,3.58,3.24,3.5152,35124,0
+EHGO.US,D,20241227,000000,3.51,3.98,3.37,3.8499,27778,0
+EHGO.US,D,20241230,000000,3.93,3.93,3.49,3.64,55179,0
+EHGO.US,D,20241231,000000,3.59,3.9899,3.4323,3.8399,57464,0
+EHGO.US,D,20250102,000000,3.41,3.99,3.4,3.93,52081,0
+EHGO.US,D,20250103,000000,3.94,3.94,3.22,3.56,318799,0
+EHGO.US,D,20250106,000000,3.74,4,3.5,3.6332,173945,0
+EHGO.US,D,20250107,000000,3.9,3.9,3.33,3.54,131368,0
+EHGO.US,D,20250108,000000,3.77,3.77,3.45,3.5,108139,0
+EHGO.US,D,20250110,000000,3.65,3.65,3.27,3.27,344459,0
+EHGO.US,D,20250113,000000,3.5,3.52,0.91,1.25,6738876,0
+EHGO.US,D,20250114,000000,1.14,1.23,1.04,1.16,1583937,0
+EHGO.US,D,20250115,000000,1.12,1.2,1.08,1.08,736894,0
+EHGO.US,D,20250116,000000,1.15,1.15,1.094,1.1,396156,0
+EHGO.US,D,20250117,000000,1.12,1.15,1.09,1.09,177483,0
+EHGO.US,D,20250121,000000,1.1,1.136,1,1,195631,0
+EHGO.US,D,20250122,000000,1.01,1.11,1.01,1.09,79745,0
+EHGO.US,D,20250123,000000,1.04,1.11,1.04,1.05,102607,0
+EHGO.US,D,20250124,000000,1.04,1.13,1.04,1.11,156261,0
+EHGO.US,D,20250127,000000,1.08,1.14,1.08,1.14,144833,0
+EHGO.US,D,20250128,000000,1.11,1.1499,1.06,1.1,105224,0
+EHGO.US,D,20250129,000000,1.07,1.12,1.05,1.06,80887,0
+EHGO.US,D,20250130,000000,1.1,1.12,1.08,1.11,62789,0
+EHGO.US,D,20250131,000000,1.1,1.14,1.055,1.1,67452,0
+EHGO.US,D,20250203,000000,1.07,1.14,1.07,1.11,32613,0
+EHGO.US,D,20250204,000000,1.12,1.16,1.1,1.12,47005,0
+EHGO.US,D,20250205,000000,1.09,1.12,1.09,1.1,20845,0
+EHGO.US,D,20250206,000000,1.1034,1.12,1.07,1.09,25572,0
+EHGO.US,D,20250207,000000,1.1,1.12,1.08,1.0908,38939,0
+EHGO.US,D,20250210,000000,1.13,1.13,1.07,1.08,53537,0
+EHGO.US,D,20250211,000000,1.09,1.0987,1.06,1.07,75316,0
+EHGO.US,D,20250212,000000,1.06,1.1001,1.06,1.08,41372,0
+EHGO.US,D,20250213,000000,1.11,1.11,1.07,1.09,38337,0
+EHGO.US,D,20250214,000000,1.09,1.1,1.07,1.1,40110,0
+EHGO.US,D,20250218,000000,1.06,1.16,1.06,1.12,51575,0
+EHGO.US,D,20250219,000000,1.1,1.13,1.09,1.09,30838,0
+EHGO.US,D,20250220,000000,1.11,1.15,1.08,1.09,40550,0
+EHGO.US,D,20250221,000000,1.07,1.12,1.07,1.08,76569,0
+EHGO.US,D,20250224,000000,1.09,1.16,1.09,1.1106,32325,0
+EHGO.US,D,20250225,000000,1.12,1.15,1.09,1.105,37698,0
+EHGO.US,D,20250226,000000,1.09,1.1568,1.09,1.12,20524,0
+EHGO.US,D,20250227,000000,1.12,1.13,1.1,1.11,23004,0
+EHGO.US,D,20250228,000000,1.14,1.15,1.1,1.12,24802,0
+EHGO.US,D,20250303,000000,1.18,1.18,1.1,1.12,30471,0
+EHGO.US,D,20250304,000000,1.14,1.14,1.06,1.07,67641,0
+EHGO.US,D,20250305,000000,1.06,1.13,1.06,1.11,16717,0
+EHGO.US,D,20250306,000000,1.1108,1.125,1.1,1.1,13485,0
+EHGO.US,D,20250307,000000,1.1,1.3,1.09,1.1,184739,0
+EHGO.US,D,20250310,000000,1.14,1.14,1.0563,1.0806,111490,0
+EHGO.US,D,20250311,000000,1.15,1.15,1.09,1.09,17389,0
+EHGO.US,D,20250312,000000,1.08,1.1193,1.02,1.07,46298,0
+EHGO.US,D,20250313,000000,1.05,1.089,1.02,1.0689,17998,0
+EHGO.US,D,20250314,000000,1.07,1.09,1,1.04,83993,0
+EHGO.US,D,20250317,000000,1,1.09,0.97,1.03,36076,0
+EHGO.US,D,20250318,000000,0.9821,1.07,0.972,1.05,24591,0
+EHGO.US,D,20250319,000000,1.0015,1.06,1.0015,1.0466,22937,0
+EHGO.US,D,20250320,000000,1.03,1.03,0.97,1.03,19017,0
+EHGO.US,D,20250321,000000,0.99,0.9999,0.96,0.998,31917,0
+EHGO.US,D,20250324,000000,0.9905,1.02,0.975,1.02,41579,0
+EHGO.US,D,20250325,000000,1.05,1.08,1,1.0435,17657,0
+EHGO.US,D,20250326,000000,0.98,1.04,0.98,1.04,10145,0
+EHGO.US,D,20250327,000000,0.983,1.0198,0.983,1.01,8885,0
+EHGO.US,D,20250328,000000,0.98,1.03,0.95,1.03,17571,0
+EHGO.US,D,20250331,000000,0.96,1.01,0.95,1,7230,0
+EHGO.US,D,20250401,000000,0.9522,1.03,0.9499,1.03,65422,0
+EHGO.US,D,20250402,000000,1.0623,1.1,0.9953,0.9999,13859,0
+EHGO.US,D,20250403,000000,0.968,1.05,0.968,1.05,20469,0
+EHGO.US,D,20250404,000000,0.958,1.04,0.958,1.04,10920,0
+EHGO.US,D,20250407,000000,0.98,1.07,0.958,1.03,26902,0
+EHGO.US,D,20250408,000000,0.9807,1.09,0.9801,1.09,5705,0
+EHGO.US,D,20250409,000000,1.02,1.06,0.97,1.049,14749,0
+EHGO.US,D,20250410,000000,0.985,1.06,0.978,1.06,9439,0
+EHGO.US,D,20250411,000000,0.97,1.04,0.97,1.0331,7246,0
+EHGO.US,D,20250414,000000,1.025,1.0776,1.02,1.0776,5887,0
+EHGO.US,D,20250415,000000,1.05,1.0699,1.03,1.0699,1807,0
+EHGO.US,D,20250416,000000,1.0656,1.07,1.01,1.0699,6122,0
+EHGO.US,D,20250417,000000,1.0101,1.1,1.0101,1.1,13394,0
+EHGO.US,D,20250421,000000,1.06,1.105,1.04,1.09,7036,0
+EHGO.US,D,20250422,000000,1.06,1.1,1.05,1.1,1459,0
+EHGO.US,D,20250423,000000,1.11,1.11,1.05,1.1,2260,0
+EHGO.US,D,20250424,000000,1.085,1.085,1.08,1.081,646,0
+EHGO.US,D,20250425,000000,1.051,1.06,1.051,1.06,2624,0
+EHGO.US,D,20250428,000000,1.05,1.1,1.05,1.1,7648,0
+EHGO.US,D,20250429,000000,1.0999,1.14,1.05,1.07,30625,0
+EHGO.US,D,20250430,000000,1.1,1.13,1.095,1.11,9983,0
+EHGO.US,D,20250501,000000,1.1,1.25,1.1,1.1701,28067,0
+EHGO.US,D,20250502,000000,1.27,1.305,1.2001,1.25,38122,0
+EHGO.US,D,20250505,000000,1.25,1.34,1.25,1.33,19830,0
+EHGO.US,D,20250506,000000,1.31,1.3118,1.23,1.23,16891,0
+EHGO.US,D,20250507,000000,1.3,1.3,1.25,1.28,12269,0
+EHGO.US,D,20250508,000000,1.3001,1.32,1.285,1.3,5826,0
+EHGO.US,D,20250509,000000,1.29,1.29,1.25,1.26,6001,0
+EHGO.US,D,20250512,000000,1.2668,1.2668,1.24,1.25,6385,0
+EHGO.US,D,20250513,000000,1.3086,1.3394,1.26,1.26,5132,0
+EHGO.US,D,20250514,000000,1.27,1.27,1.27,1.27,540,0
+EHGO.US,D,20250515,000000,1.275,1.3,1.275,1.295785,3252,0
+EHGO.US,D,20250516,000000,1.27,1.3,1.2501,1.285,5107,0
+EHGO.US,D,20250519,000000,1.28,1.28,1.2,1.22,6148,0
+EHGO.US,D,20250520,000000,1.295,1.295,1.15,1.16,8647,0
+EHGO.US,D,20250521,000000,1.34,1.34,1.17,1.2004,9007,0
+EHGO.US,D,20250522,000000,1.185,1.185,1.1,1.145,12595,0
+EHGO.US,D,20250523,000000,1.12,1.12,1.02,1.0999,12768,0
+EHGO.US,D,20250527,000000,1.06,1.1,1.05,1.08,9812,0
+EHGO.US,D,20250528,000000,1.08,1.1,0.9355,1.02,29918,0
+EHGO.US,D,20250529,000000,1.06,1.27,1.01,1.089,3944,0
+EHGO.US,D,20250530,000000,1.1,1.2045,1.01,1.01,15426,0
+EHGO.US,D,20250602,000000,1.12,1.12,1.0108,1.09,5341,0
+EHGO.US,D,20250603,000000,1.09,1.1,0.98,1.04,19693,0
+EHGO.US,D,20250604,000000,1.16,1.19,0.9,0.9702,23239272,0
+EHGO.US,D,20250605,000000,0.94,1.05,0.8996,1.05,624626,0
+EHGO.US,D,20250606,000000,0.94,1.05,0.9165,0.967,242816,0
+EHGO.US,D,20250609,000000,0.91,0.96,0.905,0.95,116631,0
+EHGO.US,D,20250610,000000,0.91,0.9309,0.7359,0.86,149208,0
+EHGO.US,D,20250611,000000,0.8225,0.9303,0.8225,0.9259,133698,0
+EHGO.US,D,20250612,000000,0.8981,0.94,0.861,0.8732,78566,0
+EHGO.US,D,20250613,000000,0.93,0.93,0.8502,0.86,73247,0
+EHGO.US,D,20250616,000000,0.8599,0.91,0.8101,0.9,118506,0
+EHGO.US,D,20250617,000000,0.865,0.92,0.8401,0.8618,96201,0
+EHGO.US,D,20250618,000000,0.8359,0.9119,0.8359,0.9,92328,0
+EHGO.US,D,20250620,000000,0.899,0.9,0.8403,0.851,43683,0
+EHGO.US,D,20250623,000000,0.8398,0.9,0.8152,0.8892,90946,0
+EHGO.US,D,20250624,000000,0.8989,0.8989,0.8178,0.8207,78853,0
+EHGO.US,D,20250625,000000,0.81,0.8342,0.77001,0.82,241605,0
+EHGO.US,D,20250626,000000,0.7803,0.831,0.7797,0.831,20543,0
+EHGO.US,D,20250627,000000,0.855,0.855,0.771,0.8192,29855,0
+EHGO.US,D,20250630,000000,0.7619,0.8,0.735,0.79,693697,0
+EHGO.US,D,20250701,000000,0.7548,0.86,0.7204,0.86,102458,0
+EHGO.US,D,20250702,000000,0.8186,0.8599,0.8111,0.8547,17162,0
+EHGO.US,D,20250703,000000,0.846,0.86,0.81,0.86,17698,0
+EHGO.US,D,20250707,000000,1,1.01,0.79461,0.878,61171025,0
+EHGO.US,D,20250708,000000,0.8,0.85,0.7318,0.758,1120147,0
+EHGO.US,D,20250709,000000,0.707,0.8045,0.707,0.7701,507631,0
+EHGO.US,D,20250710,000000,0.72,0.8049,0.709,0.75,301107,0
+EHGO.US,D,20250711,000000,0.75,0.85,0.7473,0.8013,470430,0
+EHGO.US,D,20250714,000000,0.82,0.82,0.7626,0.81,182652,0
+EHGO.US,D,20250715,000000,0.7885,0.8069,0.764425,0.7764,123671,0
+EHGO.US,D,20250716,000000,0.7739,0.8096,0.7667,0.773,159852,0
+EHGO.US,D,20250717,000000,0.775,0.82,0.775,0.8005,179625,0
+EHGO.US,D,20250718,000000,0.797,0.8142,0.78,0.79,202455,0
+EHGO.US,D,20250721,000000,0.79,0.835,0.774,0.79,96971,0
+EHGO.US,D,20250722,000000,0.7974,0.81,0.7701,0.7983,101043,0
+EHGO.US,D,20250723,000000,0.826,0.826,0.77,0.7799,116615,0
+EHGO.US,D,20250724,000000,0.7619,0.799,0.7619,0.7975,94780,0
+EHGO.US,D,20250725,000000,0.7736,0.7972,0.763,0.775,47672,0
+EHGO.US,D,20250728,000000,0.777,0.83,0.763,0.82,138672,0
+EHGO.US,D,20250729,000000,0.8402,0.8402,0.772,0.808,42659,0
+EHGO.US,D,20250730,000000,0.7989,0.805,0.732,0.7521,95714,0
+EHGO.US,D,20250731,000000,0.8422,0.8422,0.7521,0.774,396451,0
+EHGO.US,D,20250801,000000,0.7561,0.8032,0.7561,0.791,129303,0
+EHGO.US,D,20250804,000000,0.815,0.815,0.7748,0.798,222636,0
+EHGO.US,D,20250805,000000,0.7972,0.819999,0.775,0.8,71531,0
+EHGO.US,D,20250806,000000,0.79,0.7901,0.61,0.657,222783,0
+EHGO.US,D,20250807,000000,0.7018,0.7385,0.661,0.705,124200,0
+EHGO.US,D,20250808,000000,0.6938,0.7436,0.68,0.71249,81581,0
+EHGO.US,D,20250811,000000,0.771,0.7859,0.6927,0.722,54989,0
+EHGO.US,D,20250812,000000,0.7025,0.7565,0.7025,0.7296,17392,0
+EHGO.US,D,20250813,000000,0.74,0.74,0.6777,0.7379,52987,0
+EHGO.US,D,20250814,000000,0.695,0.7227,0.6802,0.6912,18652,0
+EHGO.US,D,20250815,000000,0.734,0.734,0.6704,0.6867,52923,0
+EHGO.US,D,20250818,000000,0.6707,0.7,0.6455,0.7,62486,0
+EHGO.US,D,20250819,000000,0.6651,0.7074,0.64,0.6997,46695,0
+EHGO.US,D,20250820,000000,0.6503,0.6997,0.6503,0.69499,926449,0
+EHGO.US,D,20250821,000000,0.6463,0.7156,0.6232,0.7155,289795,0
+EHGO.US,D,20250822,000000,0.6785,0.7335,0.6614,0.69999,484276,0
+EHGO.US,D,20250825,000000,0.67,0.7,0.6601,0.6618,58439,0
+EHGO.US,D,20250826,000000,0.709,0.741,0.662,0.741,557406,0
+EHGO.US,D,20250827,000000,0.739,0.7701,0.71,0.7472,102693,0
+EHGO.US,D,20250828,000000,0.7304,0.7948,0.7,0.74,2165103,0
+EHGO.US,D,20250829,000000,0.719,0.75259,0.6621,0.735,213588,0
+EHGO.US,D,20250902,000000,0.7129,0.734,0.6687,0.71449,254354,0
+EHGO.US,D,20250903,000000,0.6903,0.725,0.681,0.70599,52353,0
+EHGO.US,D,20250904,000000,0.6707,0.699999,0.66,0.68389,20531,0
+EHGO.US,D,20250905,000000,0.6552,0.7233,0.6552,0.66,93380,0
+EHGO.US,D,20250908,000000,0.663,0.691,0.641001,0.643,183155,0
+EHGO.US,D,20250909,000000,0.63,0.701,0.63,0.6605,225194,0
+EHGO.US,D,20250910,000000,0.653,0.68,0.643,0.673,51018,0
+EHGO.US,D,20250911,000000,0.6568,0.7,0.65,0.67999,48267,0
+EHGO.US,D,20250912,000000,0.665,0.69399,0.665,0.68999,32880,0
+EHGO.US,D,20250915,000000,0.67,0.6899,0.63,0.65,119104,0
+EHGO.US,D,20250916,000000,0.667,0.6825,0.6457,0.677,36502,0
+EHGO.US,D,20250917,000000,0.65,0.696,0.62,0.6253,106740,0
+EHGO.US,D,20250918,000000,0.6408,0.642899,0.619201,0.6381,110913,0
+EHGO.US,D,20250919,000000,0.64,0.652,0.62,0.6302,91002,0
+EHGO.US,D,20250922,000000,0.6351,0.66,0.6201,0.645,73101,0
+EHGO.US,D,20250923,000000,0.631,0.6725,0.6201,0.65049,47573,0
+EHGO.US,D,20250924,000000,0.6585,0.6726,0.621,0.64079,36414,0
+EHGO.US,D,20250925,000000,0.640699,0.6433,0.6238,0.637,46710,0
+EHGO.US,D,20250926,000000,0.6287,0.6585,0.628,0.6431,54699,0
+EHGO.US,D,20250929,000000,0.6203,0.6431,0.5852,0.63,97549,0
+EHGO.US,D,20250930,000000,0.62,0.64,0.6099,0.62999,41483,0
+EHGO.US,D,20251001,000000,0.62,0.63,0.6001,0.618,29527,0
+EHGO.US,D,20251002,000000,0.6101,0.62,0.5928,0.62,42924,0
+EHGO.US,D,20251003,000000,0.61,0.62,0.5712,0.60879,71041,0
+EHGO.US,D,20251006,000000,0.5842,0.6091,0.58,0.60899,23223,0
+EHGO.US,D,20251007,000000,0.5813,0.6685,0.57,0.617,433351,0
+EHGO.US,D,20251008,000000,0.5985,0.657,0.571201,0.6146,708793,0
+EHGO.US,D,20251009,000000,0.6171,0.6675,0.585,0.6466,898628,0
+EHGO.US,D,20251010,000000,0.663,0.69,0.6,0.6,956911,0
+EHGO.US,D,20251013,000000,0.6068,0.647,0.5701,0.5705,44715,0
+EHGO.US,D,20251014,000000,0.5685,0.5929,0.5641,0.59,65524,0
+EHGO.US,D,20251015,000000,0.578,0.6068,0.578,0.5952,23251,0
+EHGO.US,D,20251016,000000,0.639,0.64,0.580101,0.603,23377,0
+EHGO.US,D,20251017,000000,0.57,0.6999,0.561,0.611,918757,0
+EHGO.US,D,20251020,000000,0.5845,0.6229,0.58,0.58,44375,0
+EHGO.US,D,20251021,000000,0.57,0.625,0.5678,0.57929,96533,0
+EHGO.US,D,20251022,000000,0.56,0.5816,0.5176,0.52,99659,0
+EHGO.US,D,20251023,000000,0.521,0.575,0.5175,0.538,82690,0
+EHGO.US,D,20251024,000000,0.52,0.568,0.52,0.53799,45325,0
+EHGO.US,D,20251027,000000,0.522,0.6131,0.52,0.52,1189956,0
+EHGO.US,D,20251028,000000,0.4898,0.4898,0.3841,0.4234,35286331,0
+EHGO.US,D,20251029,000000,0.3975,0.4294,0.39,0.401,1046622,0
+EHGO.US,D,20251030,000000,0.3628,0.3952,0.335,0.374,2536796,0
+EHGO.US,D,20251031,000000,0.329,0.3619,0.3212,0.3507,407280,0
+EHGO.US,D,20251103,000000,0.3596,0.5045,0.332,0.3553,6952976,0
+EHGO.US,D,20251104,000000,0.33,0.4018,0.33,0.38,556133,0
+EHGO.US,D,20251105,000000,0.3686,0.4,0.3686,0.3711,169200,0
+EHGO.US,D,20251106,000000,0.36,0.4399,0.36,0.4315,750752,0
+EHGO.US,D,20251107,000000,0.4102,0.4151,0.33,0.3891,1004092,0
+EHGO.US,D,20251110,000000,0.362101,0.4,0.3267,0.37,477866,0
+EHGO.US,D,20251111,000000,0.3599,0.3599,0.3305,0.3448,360431,0
+EHGO.US,D,20251112,000000,0.332,0.349,0.32731,0.338,118267,0
+EHGO.US,D,20251113,000000,0.349,0.3575,0.326,0.3575,178777,0
+EHGO.US,D,20251114,000000,0.3468,0.36,0.3361,0.341,103867,0
+EHGO.US,D,20251117,000000,0.35,0.35,0.328,0.3323,86485,0
+EHGO.US,D,20251118,000000,0.32,0.3315,0.3121,0.328,175843,0
+EHGO.US,D,20251119,000000,0.3182,0.348,0.3127,0.3183,54455,0
+EHGO.US,D,20251120,000000,0.315,0.348,0.2685,0.2845,153602,0
+EHGO.US,D,20251121,000000,0.284,0.3047,0.284,0.3047,76140,0
+EHGO.US,D,20251124,000000,0.3273,0.3273,0.2957,0.3199,81070,0
+EHGO.US,D,20251125,000000,0.31,0.31989,0.3,0.3075,60043,0
+EHGO.US,D,20251126,000000,0.298,0.31,0.2935,0.30959,32101,0
+EHGO.US,D,20251128,000000,0.3181,0.31959,0.299,0.3116,67539,0
+EHGO.US,D,20251201,000000,0.3116,0.3116,0.3008,0.30999,43879,0
+EHGO.US,D,20251202,000000,0.3003,0.3081,0.2821,0.3008,38827,0
+EHGO.US,D,20251203,000000,0.294799,0.2997,0.282701,0.2939,56683,0
+EHGO.US,D,20251204,000000,0.2766,0.29,0.2766,0.2867,55224,0
+EHGO.US,D,20251205,000000,0.282,0.28979,0.2801,0.28689,50323,0
+EHGO.US,D,20251208,000000,0.2869,0.294,0.2732,0.28999,41977,0
+EHGO.US,D,20251209,000000,0.2835,0.28999,0.2725,0.28999,40319,0
+EHGO.US,D,20251210,000000,0.2721,0.289,0.2721,0.276,28416,0
+EHGO.US,D,20251211,000000,0.273,0.3,0.2674,0.275,59755,0
+EHGO.US,D,20251212,000000,0.2749,0.2749,0.2586,0.2676,80810,0
+EHGO.US,D,20251215,000000,0.2606,0.265,0.2548,0.2548,31333,0
+EHGO.US,D,20251216,000000,0.25,0.254112,0.24,0.25,40989,0
+EHGO.US,D,20251217,000000,0.24,0.2464,0.24,0.2462,41254,0
+EHGO.US,D,20251218,000000,0.2457,0.25,0.2425,0.25,29732,0
+EHGO.US,D,20251219,000000,0.2465,0.25,0.2465,0.2486,15926,0
+EHGO.US,D,20251222,000000,0.25,0.2706,0.2484,0.2516,181878,0
+EHGO.US,D,20251223,000000,0.2516,0.2516,0.2205,0.2331,288935,0
+EHGO.US,D,20251224,000000,0.232,0.232,0.2199,0.2241,117048,0
+EHGO.US,D,20251226,000000,0.2199,0.23,0.2116,0.224,68059,0
+EHGO.US,D,20251229,000000,0.224,0.224,0.2016,0.2083,117858,0
+EHGO.US,D,20251230,000000,0.228,0.228,0.2053,0.2136,15652,0
+EHGO.US,D,20251231,000000,0.21,0.2273,0.2071,0.2157,41808,0
+EHGO.US,D,20260102,000000,0.222849,0.23,0.2161,0.2231,29942,0
+EHGO.US,D,20260105,000000,0.23,0.23,0.215,0.2226,45823,0
+EHGO.US,D,20260106,000000,0.227,0.236,0.2237,0.236,46386,0
+EHGO.US,D,20260107,000000,0.2397,0.2537,0.2292,0.24,21947,0
+EHGO.US,D,20260108,000000,0.2292,0.23545,0.2251,0.2325,21370,0
+EHGO.US,D,20260109,000000,0.2371,0.25,0.2208,0.25,18511,0
+EHGO.US,D,20260112,000000,0.2494,0.2536,0.2322,0.2536,21276,0
+EHGO.US,D,20260113,000000,0.2444,0.25359,0.2412,0.25359,19811,0
+EHGO.US,D,20260114,000000,0.2473,0.2536,0.21,0.2536,80660,0
+EHGO.US,D,20260115,000000,0.2455,0.25,0.2311,0.2385,14276,0
+EHGO.US,D,20260116,000000,0.241,0.2499,0.2206,0.23999,17452,0
+EHGO.US,D,20260120,000000,0.2255,0.2255,0.22,0.22,59752,0
+EHGO.US,D,20260121,000000,0.2253,0.2307,0.2147,0.2307,27564,0
+EHGO.US,D,20260122,000000,0.234,0.2522,0.2302,0.2412,29419,0
+EHGO.US,D,20260123,000000,0.2998,0.3001,0.222,0.252,7834444,0
+EHGO.US,D,20260126,000000,0.2302,0.2398,0.2245,0.2398,250703,0
+EHGO.US,D,20260127,000000,0.232501,0.249,0.211,0.23,247938,0
+EHGO.US,D,20260128,000000,0.235,0.2398,0.220001,0.2398,94216,0
+EHGO.US,D,20260129,000000,0.2497,0.2497,0.2205,0.2405,32230,0
+EHGO.US,D,20260130,000000,0.24,0.24,0.22,0.239,58864,0
+EHGO.US,D,20260202,000000,0.238,0.238,0.22131,0.2276,29259,0
+EHGO.US,D,20260203,000000,0.221,0.2337,0.22,0.2245,86705,0
+EHGO.US,D,20260204,000000,0.227,0.234,0.2031,0.216,168280,0
+EHGO.US,D,20260205,000000,0.21495,0.2233,0.1762,0.1831,187845,0
+EHGO.US,D,20260206,000000,0.186101,0.2135,0.179025,0.2018,109943,0
+EHGO.US,D,20260209,000000,0.1871,0.2,0.1871,0.1946,21290,0
+EHGO.US,D,20260210,000000,0.1946,0.2094,0.1901,0.2,32510,0
+EHGO.US,D,20260211,000000,0.204,0.2198,0.200101,0.2111,243011,0
+EHGO.US,D,20260212,000000,0.2085,0.2111,0.1862,0.1969,134105,0
+EHGO.US,D,20260213,000000,0.1816,0.204,0.1816,0.1986,19966,0
+EHGO.US,D,20260217,000000,0.1803,0.2012,0.1803,0.1973,11768,0
+EHGO.US,D,20260218,000000,0.2022,0.2022,0.1843,0.189,39329,0

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

@@ -0,0 +1,58 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELE.US,D,20251125,000000,12.9999,13.02,12.8,12.9,188613,0
+ELE.US,D,20251126,000000,12.97,14.505,12.83,14.24,238688,0
+ELE.US,D,20251128,000000,14.94,15.2,14.3,14.3,114324,0
+ELE.US,D,20251201,000000,14.5,15.43,14.22,15.245,435801,0
+ELE.US,D,20251202,000000,15.45,15.85,14.9,15.55,289223,0
+ELE.US,D,20251203,000000,15.88,15.92,14.87,15,151865,0
+ELE.US,D,20251204,000000,14.47,14.91,14.4573,14.76,181471,0
+ELE.US,D,20251205,000000,15,15.0452,14.5,14.5,103096,0
+ELE.US,D,20251208,000000,14.5,14.7688,14.01,14.11,151816,0
+ELE.US,D,20251209,000000,14.11,14.6999,14.11,14.63,135721,0
+ELE.US,D,20251210,000000,14.63,15.135,14.4,14.98,149901,0
+ELE.US,D,20251211,000000,15.11,15.48,14.9036,15.15,185173,0
+ELE.US,D,20251212,000000,15.75,15.75,14.95,15.08,128921,0
+ELE.US,D,20251215,000000,15.3,15.8999,15.29,15.49,142583,0
+ELE.US,D,20251216,000000,15.57,15.82,15.3,15.47,107610,0
+ELE.US,D,20251217,000000,15.52,15.6,15,15,96678,0
+ELE.US,D,20251218,000000,14.99,15.352,14.89,15.05,113678,0
+ELE.US,D,20251219,000000,14.99,16.36,14.99,16.33,238349,0
+ELE.US,D,20251222,000000,16.6,16.795,16.07,16.23,164576,0
+ELE.US,D,20251223,000000,16.46,16.625,16.211,16.42,75030,0
+ELE.US,D,20251224,000000,16.71,16.9999,16.42,16.75,119953,0
+ELE.US,D,20251226,000000,17.1,17.77,17,17.7,215962,0
+ELE.US,D,20251229,000000,17.3,17.3,16,16.45,240165,0
+ELE.US,D,20251230,000000,16.77,17.18,16.19,16.68,178334,0
+ELE.US,D,20251231,000000,16.95,17.095,16.6,16.97,120799,0
+ELE.US,D,20260102,000000,17,17.23,15.71,15.79,210945,0
+ELE.US,D,20260105,000000,16.2,17.18,16.07,16.57,175678,0
+ELE.US,D,20260106,000000,16.87,17.16,16.68,17.06,162776,0
+ELE.US,D,20260107,000000,17.05,18.1,16.65,17.78,229871,0
+ELE.US,D,20260108,000000,17.99,17.99,17.0646,17.88,196655,0
+ELE.US,D,20260109,000000,18.12,18.425,17.54,18.2,189672,0
+ELE.US,D,20260112,000000,18.46,19.4013,18.25,19.32,381864,0
+ELE.US,D,20260113,000000,19.41,20.24,18.9,20.08,301986,0
+ELE.US,D,20260114,000000,20.17,20.98,19.65,19.82,346263,0
+ELE.US,D,20260115,000000,19.83,20.195,19.26,20.15,143360,0
+ELE.US,D,20260116,000000,20.165,20.78,19.3,19.95,225752,0
+ELE.US,D,20260120,000000,20.12,22.01,19.95,20.33,371437,0
+ELE.US,D,20260121,000000,20.54,20.81,19.75,19.93,195393,0
+ELE.US,D,20260122,000000,20,20.105,19.43,19.77,232351,0
+ELE.US,D,20260123,000000,19.77,21.03,19.69,20.98,195523,0
+ELE.US,D,20260126,000000,21.5,22,19.6201,19.73,371879,0
+ELE.US,D,20260127,000000,20.53,20.76,19.4,20.69,174179,0
+ELE.US,D,20260128,000000,21.83,21.83,20,20.81,196824,0
+ELE.US,D,20260129,000000,21.62,26.96,19.28,23.58,2193893,0
+ELE.US,D,20260130,000000,23.94,23.98,21.99,22.32,899516,0
+ELE.US,D,20260202,000000,21.85,22.15,19.9,20.31,512494,0
+ELE.US,D,20260203,000000,21.31,21.85,20.68,21.33,335632,0
+ELE.US,D,20260204,000000,21.92,22.09,20.1,21.15,320284,0
+ELE.US,D,20260205,000000,20.4778,20.4778,18.3,18.39,641386,0
+ELE.US,D,20260206,000000,18.65,19.4,18.63,19.22,323237,0
+ELE.US,D,20260209,000000,19.56,20.85,19.54,20.83,210912,0
+ELE.US,D,20260210,000000,20.95,22,20.3682,21.31,230077,0
+ELE.US,D,20260211,000000,21.67,21.75,20.5765,20.8,194398,0
+ELE.US,D,20260212,000000,20.78,20.96,19.76,19.88,299777,0
+ELE.US,D,20260213,000000,20,21.13,20,21.05,138714,0
+ELE.US,D,20260217,000000,20.9,20.9,18.9,19.41,201290,0
+ELE.US,D,20260218,000000,19.75,21.0099,19.54,20.43,213760,0

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

@@ -0,0 +1,208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FACT.US,D,20250102,000000,9.88,9.89,9.88,9.89,250135,0
+FACT.US,D,20250110,000000,9.89,9.89,9.89,9.89,130025,0
+FACT.US,D,20250113,000000,9.89,9.89,9.89,9.89,50000,0
+FACT.US,D,20250114,000000,9.9,9.91,9.9,9.9,162810,0
+FACT.US,D,20250115,000000,9.91,9.91,9.91,9.91,20002,0
+FACT.US,D,20250116,000000,9.9,9.903,9.9,9.903,378,0
+FACT.US,D,20250117,000000,9.91,9.92,9.91,9.9171,15282,0
+FACT.US,D,20250122,000000,9.92,9.9257,9.915,9.92,39000,0
+FACT.US,D,20250124,000000,9.9257,9.9299,9.9249,9.925,1920,0
+FACT.US,D,20250127,000000,9.93,9.93,9.93,9.93,101,0
+FACT.US,D,20250128,000000,9.93,9.93,9.93,9.93,110,0
+FACT.US,D,20250129,000000,9.93,9.94,9.915,9.94,78336,0
+FACT.US,D,20250130,000000,9.93,9.93,9.92,9.9249,8359,0
+FACT.US,D,20250131,000000,9.925,9.94,9.925,9.94,102114,0
+FACT.US,D,20250203,000000,9.935,9.9501,9.935,9.9441,13503,0
+FACT.US,D,20250204,000000,9.94,9.9501,9.94,9.94,3339,0
+FACT.US,D,20250205,000000,9.95,9.95,9.95,9.95,8894,0
+FACT.US,D,20250207,000000,10.0434,10.0507,9.96,9.975,105613,0
+FACT.US,D,20250210,000000,9.95,9.95,9.95,9.95,1337,0
+FACT.US,D,20250211,000000,9.95,9.95,9.945,9.95,30359,0
+FACT.US,D,20250212,000000,9.95,9.95,9.95,9.95,501643,0
+FACT.US,D,20250213,000000,9.9581,9.97,9.9549,9.97,19347,0
+FACT.US,D,20250218,000000,9.97,9.97,9.96,9.965,20670,0
+FACT.US,D,20250219,000000,9.97,9.97,9.97,9.97,2303,0
+FACT.US,D,20250220,000000,9.97,9.9724,9.97,9.97,1103,0
+FACT.US,D,20250221,000000,9.99,9.99,9.96,9.97,17902,0
+FACT.US,D,20250224,000000,9.98,9.98,9.98,9.98,4509,0
+FACT.US,D,20250225,000000,9.975,9.975,9.97,9.97,5907,0
+FACT.US,D,20250226,000000,9.98,9.98,9.97,9.97,3038,0
+FACT.US,D,20250227,000000,9.9701,9.9719,9.97,9.97,115243,0
+FACT.US,D,20250228,000000,9.97,9.975,9.97,9.97,37584,0
+FACT.US,D,20250303,000000,9.97,9.98,9.9698,9.98,279451,0
+FACT.US,D,20250304,000000,9.9802,10,9.97,9.98,337643,0
+FACT.US,D,20250305,000000,9.9886,9.9886,9.98,9.98,46783,0
+FACT.US,D,20250306,000000,9.981,9.981,9.98,9.9801,38114,0
+FACT.US,D,20250307,000000,9.99,9.99,9.99,9.99,20470,0
+FACT.US,D,20250310,000000,9.995,9.995,9.983,9.983,30357,0
+FACT.US,D,20250312,000000,10,10,9.9901,9.9901,1238,0
+FACT.US,D,20250314,000000,9.98,10,9.98,10,24514,0
+FACT.US,D,20250318,000000,10,10,9.99,10,4809,0
+FACT.US,D,20250319,000000,10.01,10.01,10.01,10.01,7354,0
+FACT.US,D,20250321,000000,10.02,10.03,10.02,10.03,1447,0
+FACT.US,D,20250326,000000,10.02,10.03,10.02,10.03,1233,0
+FACT.US,D,20250327,000000,10.02,10.03,10.0199,10.03,112930,0
+FACT.US,D,20250331,000000,10.02,10.0201,10.02,10.0201,23084,0
+FACT.US,D,20250401,000000,10.025,10.03,10.025,10.03,7081,0
+FACT.US,D,20250402,000000,10.04,10.06,10.04,10.05,426,0
+FACT.US,D,20250403,000000,10.02,10.0547,10.02,10.0547,783,0
+FACT.US,D,20250404,000000,10.04,10.04,10.04,10.04,100008,0
+FACT.US,D,20250407,000000,10.035,10.035,10.03,10.03,1100,0
+FACT.US,D,20250408,000000,10.04,10.04,10.03,10.03,181705,0
+FACT.US,D,20250409,000000,10.03,10.04,10.02,10.04,28390,0
+FACT.US,D,20250410,000000,10.04,10.04,10.04,10.04,381,0
+FACT.US,D,20250411,000000,10.04,10.04,10.0249,10.035,1340302,0
+FACT.US,D,20250414,000000,10.08,10.0898,10.08,10.0898,498,0
+FACT.US,D,20250415,000000,10.07,10.32,10.04,10.09,122635,0
+FACT.US,D,20250416,000000,10.07,10.07,10.04,10.04,10866,0
+FACT.US,D,20250417,000000,10.07,10.0899,10.0399,10.07,36471,0
+FACT.US,D,20250421,000000,10.08,10.16,10.04,10.12,16481,0
+FACT.US,D,20250422,000000,10.09,10.0999,10.04,10.091,8510,0
+FACT.US,D,20250423,000000,10.15,10.15,10.0599,10.06,8247,0
+FACT.US,D,20250425,000000,10.15,10.15,10.07,10.07,1386,0
+FACT.US,D,20250428,000000,10.1,10.1,10.0755,10.08,3387,0
+FACT.US,D,20250429,000000,10.09,10.1159,10.08,10.1,208950,0
+FACT.US,D,20250430,000000,10.09,10.1,10.09,10.1,172302,0
+FACT.US,D,20250501,000000,10.1,10.1,10.1,10.1,169,0
+FACT.US,D,20250502,000000,10.1,10.1,10.1,10.1,110,0
+FACT.US,D,20250505,000000,10.1,10.1,10.1,10.1,106,0
+FACT.US,D,20250507,000000,10.1087,10.1087,10.1,10.1,358,0
+FACT.US,D,20250508,000000,10.1,10.1,10.1,10.1,107,0
+FACT.US,D,20250509,000000,10.1,10.1,10.1,10.1,115,0
+FACT.US,D,20250512,000000,10.1,10.15,10.1,10.13,4979,0
+FACT.US,D,20250513,000000,10.1,10.11,10.1,10.11,212,0
+FACT.US,D,20250514,000000,10.12,10.16,10.12,10.16,21885,0
+FACT.US,D,20250515,000000,10.15,10.15,10.15,10.15,103,0
+FACT.US,D,20250516,000000,10.15,10.1505,10.15,10.15,1506,0
+FACT.US,D,20250520,000000,10.1846,10.19,10.1846,10.19,1035,0
+FACT.US,D,20250521,000000,10.16,10.16,10.16,10.16,225010,0
+FACT.US,D,20250523,000000,10.22,10.22,10.22,10.22,126,0
+FACT.US,D,20250528,000000,10.17,10.17,10.1699,10.17,87409,0
+FACT.US,D,20250530,000000,10.17,10.17,10.17,10.17,101,0
+FACT.US,D,20250602,000000,10.22,10.23,10.18,10.18,989826,0
+FACT.US,D,20250603,000000,10.19,10.2,10.1847,10.2,235184,0
+FACT.US,D,20250605,000000,10.205,10.22,10.205,10.22,63919,0
+FACT.US,D,20250606,000000,10.22,10.23,10.22,10.23,6441,0
+FACT.US,D,20250609,000000,10.22,10.22,10.22,10.22,375029,0
+FACT.US,D,20250610,000000,10.22,10.23,10.215,10.215,21044,0
+FACT.US,D,20250611,000000,10.2165,10.225,10.21,10.225,10609,0
+FACT.US,D,20250612,000000,10.22,10.235,10.22,10.235,21839,0
+FACT.US,D,20250613,000000,10.22,10.23,10.22,10.23,47458,0
+FACT.US,D,20250616,000000,10.22,10.24,10.22,10.24,62686,0
+FACT.US,D,20250617,000000,10.25,10.28,10.25,10.26,5411,0
+FACT.US,D,20250620,000000,10.25,10.29,10.25,10.25,11415,0
+FACT.US,D,20250623,000000,10.23,10.292,10.23,10.25,3138,0
+FACT.US,D,20250624,000000,10.25,10.25,10.25,10.25,181,0
+FACT.US,D,20250625,000000,10.25,10.25,10.25,10.25,93495,0
+FACT.US,D,20250627,000000,10.24,10.3001,10.24,10.29,253257,0
+FACT.US,D,20250701,000000,10.3,10.3,10.29,10.3,409016,0
+FACT.US,D,20250702,000000,10.2933,10.2933,10.2933,10.2933,1474,0
+FACT.US,D,20250708,000000,10.3,10.3,10.29,10.29,100039,0
+FACT.US,D,20250709,000000,10.29,10.29,10.27,10.27,401,0
+FACT.US,D,20250711,000000,10.3,10.3,10.3,10.3,100,0
+FACT.US,D,20250714,000000,10.3,10.3,10.3,10.3,130,0
+FACT.US,D,20250715,000000,10.3,10.3,10.3,10.3,58000,0
+FACT.US,D,20250716,000000,10.26,10.2899,10.26,10.26,1200,0
+FACT.US,D,20250717,000000,10.27,10.275,10.26,10.27,332006,0
+FACT.US,D,20250718,000000,10.27,10.27,10.27,10.27,294028,0
+FACT.US,D,20250721,000000,10.3063,10.3063,10.3,10.3,7464,0
+FACT.US,D,20250722,000000,10.26,10.29,10.26,10.27,3694,0
+FACT.US,D,20250728,000000,10.31,10.31,10.31,10.31,1000,0
+FACT.US,D,20250730,000000,10.29,10.29,10.27,10.29,252443,0
+FACT.US,D,20250801,000000,10.285,10.29,10.28,10.29,81900,0
+FACT.US,D,20250805,000000,10.29,10.29,10.29,10.29,125100,0
+FACT.US,D,20250806,000000,10.28,10.28,10.28,10.28,200000,0
+FACT.US,D,20250807,000000,10.31,10.33,10.29,10.3,148693,0
+FACT.US,D,20250808,000000,10.3142,10.3142,10.3142,10.3142,215,0
+FACT.US,D,20250812,000000,10.319,10.319,10.319,10.319,300,0
+FACT.US,D,20250813,000000,10.29,10.29,10.26,10.26,2046,0
+FACT.US,D,20250814,000000,10.32,10.32,10.31,10.31,5134,0
+FACT.US,D,20250815,000000,10.2898,10.2898,10.28,10.28,16602,0
+FACT.US,D,20250819,000000,10.28,10.3,10.28,10.3,357,0
+FACT.US,D,20250821,000000,10.28,10.29,10.28,10.29,112274,0
+FACT.US,D,20250825,000000,10.2904,10.2904,10.2904,10.2904,1000,0
+FACT.US,D,20250826,000000,10.3,10.3,10.3,10.3,677,0
+FACT.US,D,20250827,000000,10.3,10.3,10.3,10.3,104,0
+FACT.US,D,20250902,000000,10.28,10.28,10.28,10.28,1000,0
+FACT.US,D,20250904,000000,10.28,10.28,10.28,10.28,4000,0
+FACT.US,D,20250908,000000,10.28,10.28,10.28,10.28,9000,0
+FACT.US,D,20250912,000000,10.2924,10.2924,10.2924,10.2924,400,0
+FACT.US,D,20250919,000000,10.29,10.29,10.29,10.29,1036,0
+FACT.US,D,20250922,000000,10.29,10.29,10.29,10.29,3002,0
+FACT.US,D,20250923,000000,10.29,10.3,10.29,10.2927,1303,0
+FACT.US,D,20250925,000000,10.29,10.29,10.29,10.29,463,0
+FACT.US,D,20250926,000000,10.28,10.29,10.28,10.28,15171,0
+FACT.US,D,20250929,000000,10.3,10.3,10.3,10.3,857,0
+FACT.US,D,20250930,000000,10.28,10.34,10.28,10.3201,167429,0
+FACT.US,D,20251001,000000,10.31,10.31,10.31,10.31,3616,0
+FACT.US,D,20251002,000000,10.301,10.305,10.3,10.305,51339,0
+FACT.US,D,20251003,000000,10.31,10.31,10.31,10.31,1000,0
+FACT.US,D,20251006,000000,10.305,10.305,10.3,10.305,14270,0
+FACT.US,D,20251007,000000,10.31,10.31,10.3,10.3,54172,0
+FACT.US,D,20251013,000000,10.3054,10.3054,10.3054,10.3054,409,0
+FACT.US,D,20251015,000000,10.31,10.31,10.31,10.31,101,0
+FACT.US,D,20251021,000000,10.33,10.33,10.33,10.33,1371,0
+FACT.US,D,20251022,000000,10.34,10.34,10.34,10.34,285,0
+FACT.US,D,20251027,000000,10.34,10.4,10.32,10.4,16327,0
+FACT.US,D,20251029,000000,10.38,10.38,10.38,10.38,260,0
+FACT.US,D,20251031,000000,10.36,10.39,10.355,10.39,6631,0
+FACT.US,D,20251103,000000,10.3698,10.3698,10.33,10.34,5942,0
+FACT.US,D,20251105,000000,10.34,10.34,10.34,10.34,16877,0
+FACT.US,D,20251118,000000,10.34,10.34,10.34,10.34,3000,0
+FACT.US,D,20251119,000000,10.38,10.4,10.38,10.4,5107,0
+FACT.US,D,20251120,000000,10.39,10.39,10.35,10.35,7009,0
+FACT.US,D,20251121,000000,10.39,10.39,10.36,10.36,1497,0
+FACT.US,D,20251124,000000,10.3889,10.3889,10.38,10.38,1402,0
+FACT.US,D,20251126,000000,10.37,10.37,10.355,10.355,2500,0
+FACT.US,D,20251128,000000,10.35,10.35,10.35,10.35,551,0
+FACT.US,D,20251201,000000,10.365,10.365,10.365,10.365,3672,0
+FACT.US,D,20251202,000000,10.41,10.41,10.38,10.38,40654,0
+FACT.US,D,20251203,000000,10.39,10.39,10.3751,10.38,69644,0
+FACT.US,D,20251204,000000,10.38,10.39,10.38,10.38,20325,0
+FACT.US,D,20251205,000000,10.39,10.39,10.375,10.375,1632,0
+FACT.US,D,20251208,000000,10.3733,10.38,10.37,10.38,3723,0
+FACT.US,D,20251209,000000,10.37,10.39,10.36,10.36,197406,0
+FACT.US,D,20251210,000000,10.38,10.38,10.36,10.37,151340,0
+FACT.US,D,20251211,000000,10.36,10.38,10.36,10.37,34585,0
+FACT.US,D,20251212,000000,10.38,10.38,10.38,10.38,107,0
+FACT.US,D,20251215,000000,10.37,10.39,10.37,10.39,33611,0
+FACT.US,D,20251216,000000,10.37,10.39,10.37,10.39,4856,0
+FACT.US,D,20251217,000000,10.37,10.39,10.37,10.39,477587,0
+FACT.US,D,20251219,000000,10.3824,10.4,10.3824,10.4,452,0
+FACT.US,D,20251222,000000,10.4,10.4,10.38,10.39,7876,0
+FACT.US,D,20251224,000000,10.4,10.4,10.39,10.39,1137,0
+FACT.US,D,20251229,000000,10.3977,10.3977,10.39,10.39,25995,0
+FACT.US,D,20251230,000000,10.4,10.4,10.4,10.4,61052,0
+FACT.US,D,20251231,000000,10.4,10.41,10.4,10.41,149412,0
+FACT.US,D,20260102,000000,10.4199,10.42,10.4,10.41,9840,0
+FACT.US,D,20260105,000000,10.42,10.44,10.42,10.44,2095,0
+FACT.US,D,20260106,000000,10.44,10.44,10.44,10.44,200,0
+FACT.US,D,20260108,000000,10.4399,10.7,10.4399,10.52,1433699,0
+FACT.US,D,20260109,000000,10.53,10.53,10.51,10.51,524960,0
+FACT.US,D,20260112,000000,10.51,10.51,10.48,10.485,74256,0
+FACT.US,D,20260113,000000,10.48,10.48,10.44,10.44,127688,0
+FACT.US,D,20260114,000000,10.45,10.49,10.43,10.45,318252,0
+FACT.US,D,20260115,000000,10.45,10.47,10.4401,10.46,63522,0
+FACT.US,D,20260116,000000,10.4501,10.49,10.44,10.48,345502,0
+FACT.US,D,20260120,000000,10.475,10.475,10.46,10.46,111744,0
+FACT.US,D,20260121,000000,10.46,10.475,10.45,10.47,40255,0
+FACT.US,D,20260122,000000,10.45,10.48,10.45,10.47,321370,0
+FACT.US,D,20260123,000000,10.47,10.47,10.47,10.47,4320,0
+FACT.US,D,20260126,000000,10.47,10.48,10.46,10.46,12706,0
+FACT.US,D,20260127,000000,10.47,10.48,10.47,10.47,28547,0
+FACT.US,D,20260128,000000,10.475,10.475,10.475,10.475,43181,0
+FACT.US,D,20260129,000000,10.48,10.52,10.48,10.52,1037,0
+FACT.US,D,20260130,000000,10.4772,10.4772,10.45,10.47,40067,0
+FACT.US,D,20260202,000000,10.475,10.48,10.46,10.48,29692,0
+FACT.US,D,20260203,000000,10.4731,10.48,10.47,10.48,13621,0
+FACT.US,D,20260204,000000,10.47,10.475,10.47,10.47,71160,0
+FACT.US,D,20260205,000000,10.48,10.49,10.48,10.49,85782,0
+FACT.US,D,20260206,000000,10.49,10.49,10.48,10.49,52553,0
+FACT.US,D,20260209,000000,10.48,10.49,10.48,10.49,1827,0
+FACT.US,D,20260210,000000,10.49,10.49,10.47,10.47,28558,0
+FACT.US,D,20260211,000000,10.48,10.485,10.48,10.48,1241,0
+FACT.US,D,20260212,000000,10.5,10.5,10.48,10.48,1158,0
+FACT.US,D,20260213,000000,10.48,10.48,10.48,10.48,213,0
+FACT.US,D,20260217,000000,10.4801,10.4801,10.48,10.48,34300,0
+FACT.US,D,20260218,000000,10.48,10.48,10.48,10.48,2229,0

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

@@ -0,0 +1,1435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTM.US,D,20200604,000000,40,42,32.1,34,24801780,0
+GTM.US,D,20200605,000000,36.5,40,34.6,38.89,9110747,0
+GTM.US,D,20200608,000000,41.9,47.9,40.66,44.69,9020321,0
+GTM.US,D,20200609,000000,46.93,51.75,44.7,50,9200572,0
+GTM.US,D,20200610,000000,59.22,64.4,50.07,50.3,18098694,0
+GTM.US,D,20200611,000000,48.09,49.82,44.5,49.5,10137789,0
+GTM.US,D,20200612,000000,54.72,55.65,48.95,51.22,5284161,0
+GTM.US,D,20200615,000000,49.85,51.2,48.75,49.97,2753720,0
+GTM.US,D,20200616,000000,52,52.4,46.93,48.39,4035539,0
+GTM.US,D,20200617,000000,48.5,48.5,43.25,43.51,4158146,0
+GTM.US,D,20200618,000000,44,46.9,43.77,45.75,2816635,0
+GTM.US,D,20200619,000000,47.2,47.31,43.79,45.37,2366069,0
+GTM.US,D,20200622,000000,45.25,50.5,44,49.41,4158940,0
+GTM.US,D,20200623,000000,50.95,51.75,49.02,49.68,2604580,0
+GTM.US,D,20200624,000000,49.25,51.68,47.22,50.98,2461150,0
+GTM.US,D,20200625,000000,50.91,54.6,49.7,53.19,2843614,0
+GTM.US,D,20200626,000000,53.99,55,50.22,51.57,2546231,0
+GTM.US,D,20200629,000000,51.51,51.9892,47,50.72,2386809,0
+GTM.US,D,20200630,000000,51.23,51.4,48.47,51.03,1729445,0
+GTM.US,D,20200701,000000,50.81,50.82,48.2,48.4,1652278,0
+GTM.US,D,20200702,000000,49.48,49.53,44.78,45.05,4063591,0
+GTM.US,D,20200706,000000,46,47.65,44.5,45.99,2462244,0
+GTM.US,D,20200707,000000,45.5,46.08,44.9101,45.14,837078,0
+GTM.US,D,20200708,000000,45.5,45.525,43.75,44.26,1396099,0
+GTM.US,D,20200709,000000,44.89,44.9,42.13,44.69,2432780,0
+GTM.US,D,20200710,000000,44.04,44.6,43,43.71,1053623,0
+GTM.US,D,20200713,000000,44,44.05,39.07,40.33,3214932,0
+GTM.US,D,20200714,000000,39.99,40.95,38.8001,39.99,1750599,0
+GTM.US,D,20200715,000000,40,41.15,38.89,39.85,1112426,0
+GTM.US,D,20200716,000000,39.55,40.4999,38.2,40.38,1433215,0
+GTM.US,D,20200717,000000,41,41.42,38.4,41.16,1773195,0
+GTM.US,D,20200720,000000,40.76,42.89,39.58,42.48,2056394,0
+GTM.US,D,20200721,000000,43.72,43.74,41.8,42.9,1610274,0
+GTM.US,D,20200722,000000,42.44,42.9979,40.74,41.66,1031569,0
+GTM.US,D,20200723,000000,41.74,42.36,40.04,40.86,749673,0
+GTM.US,D,20200724,000000,39.74,40.475,38.32,39.59,1243794,0
+GTM.US,D,20200727,000000,39.95,41.23,39.8,41.16,759017,0
+GTM.US,D,20200728,000000,40.88,43,40.215,41.56,990030,0
+GTM.US,D,20200729,000000,42.01,42.2,39.6,40.53,879539,0
+GTM.US,D,20200730,000000,40.04,40.9799,40,40.48,483999,0
+GTM.US,D,20200731,000000,40.66,40.89,39.34,40.87,685556,0
+GTM.US,D,20200803,000000,41,45.66,40.85,45.08,2690433,0
+GTM.US,D,20200804,000000,45,45.4499,42.67,44.15,1149964,0
+GTM.US,D,20200805,000000,44.8,47.39,44.33,46.37,1859852,0
+GTM.US,D,20200806,000000,47,48.39,46.37,47.44,1370110,0
+GTM.US,D,20200807,000000,47.11,47.11,43.52,46.1,1862069,0
+GTM.US,D,20200810,000000,46.44,47.99,42.61,43.2,2194750,0
+GTM.US,D,20200811,000000,40.07,40.5984,36.9,39.01,7081427,0
+GTM.US,D,20200812,000000,39.79,40,37.9,38.53,1707615,0
+GTM.US,D,20200813,000000,39.6,40.58,38.62,39.71,1548602,0
+GTM.US,D,20200814,000000,39.92,40.2,38.6035,38.88,1331002,0
+GTM.US,D,20200817,000000,39.41,40.73,38.6001,39.6,1403481,0
+GTM.US,D,20200818,000000,38.21,38.9,37.1501,38.11,2073235,0
+GTM.US,D,20200819,000000,37.88,38.56,36.6701,37.92,2752215,0
+GTM.US,D,20200820,000000,37.99,39.1,36.92,38.03,7912142,0
+GTM.US,D,20200821,000000,37.77,38.4,36.67,36.83,2434388,0
+GTM.US,D,20200824,000000,36.69,37.935,35.28,37.04,2458824,0
+GTM.US,D,20200825,000000,36.56,37.2,36.3,36.8,994327,0
+GTM.US,D,20200826,000000,36.7,39.14,36.52,38.05,2491139,0
+GTM.US,D,20200827,000000,38.8,38.87,36.03,37.03,2146276,0
+GTM.US,D,20200828,000000,37.01,37.7,36.77,37.21,1036161,0
+GTM.US,D,20200831,000000,37.35,39.72,37.3,38.82,2854408,0
+GTM.US,D,20200901,000000,39.7,39.7496,37.55,38.42,2208677,0
+GTM.US,D,20200902,000000,38.4,38.4,37.2,38.11,1040904,0
+GTM.US,D,20200903,000000,37.41,37.74,33.52,33.91,4439546,0
+GTM.US,D,20200904,000000,33.34,34.49,31.31,32.61,3143508,0
+GTM.US,D,20200908,000000,31.64,33.9,31.4016,32.58,1927788,0
+GTM.US,D,20200909,000000,33.02,33.7,32.02,32.99,1827446,0
+GTM.US,D,20200910,000000,33.15,33.7,32.22,32.66,1411622,0
+GTM.US,D,20200911,000000,33,33.33,31.38,31.99,1692813,0
+GTM.US,D,20200914,000000,33.29,33.84,32.53,32.99,1396863,0
+GTM.US,D,20200915,000000,33.27,33.47,31.9,32.61,1517835,0
+GTM.US,D,20200916,000000,32.15,32.61,30.83,31.11,2151514,0
+GTM.US,D,20200917,000000,31.4,33.5,31.11,32.26,3532396,0
+GTM.US,D,20200918,000000,32.51,33.57,31.83,32.34,4894369,0
+GTM.US,D,20200921,000000,31.5,33.66,31.36,32.88,1884833,0
+GTM.US,D,20200922,000000,33.36,35.11,33.03,34.42,2659435,0
+GTM.US,D,20200923,000000,36.27,36.9,35.15,35.6,4390988,0
+GTM.US,D,20200924,000000,36.39,36.46,34.2,34.73,2703162,0
+GTM.US,D,20200925,000000,34.34,40.13,34.34,39.21,5167120,0
+GTM.US,D,20200928,000000,39.8,39.881,37.43,38.84,2077808,0
+GTM.US,D,20200929,000000,38.64,42.42,38.55,41.6,3069347,0
+GTM.US,D,20200930,000000,41.07,44.62,40.3,42.99,2944160,0
+GTM.US,D,20201001,000000,43.12,44.13,42.25,43.33,1723076,0
+GTM.US,D,20201002,000000,41.7,43.32,41.25,42.06,1264127,0
+GTM.US,D,20201005,000000,41.97,44,41.48,43.99,1424962,0
+GTM.US,D,20201006,000000,44,46.2,43.57,43.7,1863647,0
+GTM.US,D,20201007,000000,44.37,46.075,43.92,45.21,1581728,0
+GTM.US,D,20201008,000000,45.94,45.96,43.25,43.28,1201085,0
+GTM.US,D,20201009,000000,43.8,44.389,41.93,42.28,1382519,0
+GTM.US,D,20201012,000000,42.7,43.8,41.39,41.53,1033067,0
+GTM.US,D,20201013,000000,41.4,43.15,40.56,42.76,1536284,0
+GTM.US,D,20201014,000000,43.13,44.31,41.54,41.86,1016289,0
+GTM.US,D,20201015,000000,41.12,43.12,40.84,42.77,880521,0
+GTM.US,D,20201016,000000,43.22,43.46,41.76,42.63,573535,0
+GTM.US,D,20201019,000000,42.88,46.05,42.3501,44.16,1592607,0
+GTM.US,D,20201020,000000,44.3,44.82,43.33,44.21,935406,0
+GTM.US,D,20201021,000000,44.55,47.7,44.1,46.3,2336320,0
+GTM.US,D,20201022,000000,45.76,46.26,42.55,42.75,2271468,0
+GTM.US,D,20201023,000000,43,44.32,40.78,43.17,1498304,0
+GTM.US,D,20201026,000000,42.53,42.72,39.794,41.29,1308662,0
+GTM.US,D,20201027,000000,41.51,43.715,41.165,43.06,899475,0
+GTM.US,D,20201028,000000,41.41,42.17,39.5223,40.53,1491894,0
+GTM.US,D,20201029,000000,41.03,41.49,39.8,40.28,796079,0
+GTM.US,D,20201030,000000,39.6165,40.45,35.5,37.99,3035021,0
+GTM.US,D,20201102,000000,38.285,39.53,36.43,36.95,990451,0
+GTM.US,D,20201103,000000,37.09,38.15,36.87,37.62,816257,0
+GTM.US,D,20201104,000000,38.42,40.34,38.3,38.92,1234356,0
+GTM.US,D,20201105,000000,41.21,42.59,40.52,41.11,1530002,0
+GTM.US,D,20201106,000000,40.95,42.39,39.58,41.67,1453583,0
+GTM.US,D,20201109,000000,39.81,41.49,37.31,37.33,2773774,0
+GTM.US,D,20201110,000000,40.5,41.44,37,40.1,4046896,0
+GTM.US,D,20201111,000000,40.1,41.86,39.15,41.16,2162429,0
+GTM.US,D,20201112,000000,41,43.6,40.69,43.08,1829246,0
+GTM.US,D,20201113,000000,43.47,44.28,41.225,42.24,1585989,0
+GTM.US,D,20201116,000000,41.29,43.38,40.71,41.61,911719,0
+GTM.US,D,20201117,000000,41.13,42.1,40.42,40.75,859295,0
+GTM.US,D,20201118,000000,40.5,41.1499,39.13,39.59,1454592,0
+GTM.US,D,20201119,000000,40.78,43.24,39.9,42.68,2111967,0
+GTM.US,D,20201120,000000,43.34,45.13,42.78,43.59,1759366,0
+GTM.US,D,20201123,000000,43.85,44.87,42.61,44.65,1368287,0
+GTM.US,D,20201124,000000,44.5,47.29,44.14,46.75,2416459,0
+GTM.US,D,20201125,000000,45.28,47.2799,44.39,47.1,3136252,0
+GTM.US,D,20201127,000000,48.1,52.2,47.62,48.78,2726767,0
+GTM.US,D,20201130,000000,48.46,51.25,47.03,51.25,4834195,0
+GTM.US,D,20201201,000000,51.5,53.08,45.26,47.93,4971766,0
+GTM.US,D,20201202,000000,44.29,44.72,42.85,43.01,7905197,0
+GTM.US,D,20201203,000000,43.36,45.95,43.3155,45.56,4914258,0
+GTM.US,D,20201204,000000,45.95,46.82,45.1,46.11,2684410,0
+GTM.US,D,20201207,000000,46.44,46.62,42.28,43.8,5544412,0
+GTM.US,D,20201208,000000,43.89,44.47,41.55,41.78,3647100,0
+GTM.US,D,20201209,000000,42.65,42.8,39.81,40.4,2671842,0
+GTM.US,D,20201210,000000,40,41.4253,39.75,40.91,2114630,0
+GTM.US,D,20201211,000000,41.9,42.3,40.34,41.76,1697146,0
+GTM.US,D,20201214,000000,42,42.96,40.6,42.14,1974818,0
+GTM.US,D,20201215,000000,42.75,42.94,40.7,41.25,2182193,0
+GTM.US,D,20201216,000000,41.47,41.77,39.78,40.81,1993835,0
+GTM.US,D,20201217,000000,41.38,43.57,41.1,43.4,2168876,0
+GTM.US,D,20201218,000000,42.8,43.33,41.87,42.85,2828533,0
+GTM.US,D,20201221,000000,42.75,45.27,42.485,44.2,2374197,0
+GTM.US,D,20201222,000000,45.12,46.55,43.73,46.51,7283692,0
+GTM.US,D,20201223,000000,47.1,47.77,45.73,47.29,2048877,0
+GTM.US,D,20201224,000000,47.1,47.35,44.35,44.84,1487275,0
+GTM.US,D,20201228,000000,45.71,46.46,44.62,45.27,1904898,0
+GTM.US,D,20201229,000000,45.47,46.72,44.21,45.64,1964798,0
+GTM.US,D,20201230,000000,45.81,47.94,45.58,47.03,1717453,0
+GTM.US,D,20201231,000000,47.34,48.6,46.72,48.23,2137585,0
+GTM.US,D,20210104,000000,48.02,48.68,43.5667,45.58,2958539,0
+GTM.US,D,20210105,000000,44.41,47.15,44.41,45.17,1139400,0
+GTM.US,D,20210106,000000,44.1,44.56,42.14,42.43,1996595,0
+GTM.US,D,20210107,000000,43.25,44.04,42.515,44,1775286,0
+GTM.US,D,20210108,000000,44.25,45.725,43.6,45.57,1451339,0
+GTM.US,D,20210111,000000,45,45.44,43.81,44.01,1610517,0
+GTM.US,D,20210112,000000,44.42,44.8,42.9,44.01,1048040,0
+GTM.US,D,20210113,000000,44.1,45.3,43.81,45.02,1034206,0
+GTM.US,D,20210114,000000,45.14,46.95,45.01,45.42,1811581,0
+GTM.US,D,20210115,000000,46,46.9,44.87,45.34,1830635,0
+GTM.US,D,20210119,000000,46.63,47.97,46.16,46.6,2360358,0
+GTM.US,D,20210120,000000,47.29,48.36,46.7,47,1303621,0
+GTM.US,D,20210121,000000,48.09,48.24,45.82,46.25,1225621,0
+GTM.US,D,20210122,000000,46.25,47.11,45.61,46.27,946956,0
+GTM.US,D,20210125,000000,46.5,47.205,44.517,46.44,1936018,0
+GTM.US,D,20210126,000000,46.44,50.21,46.44,49.25,2143690,0
+GTM.US,D,20210127,000000,49.21,50.1,46.01,49.96,3346557,0
+GTM.US,D,20210128,000000,48.71,49.05,45.59,48.5,2396500,0
+GTM.US,D,20210129,000000,48.26,48.9,46.82,48.01,885109,0
+GTM.US,D,20210201,000000,47.91,51.08,47.77,50.22,4751624,0
+GTM.US,D,20210202,000000,51.8965,52.16,46.68,51.09,4294120,0
+GTM.US,D,20210203,000000,51.9,55.6,51.5,54.58,7102349,0
+GTM.US,D,20210204,000000,54.81,57.15,54,56.31,4605237,0
+GTM.US,D,20210205,000000,56,58.45,54.54,58.08,3775288,0
+GTM.US,D,20210208,000000,58.08,58.3,54.07,57.41,2880847,0
+GTM.US,D,20210209,000000,57,57.7999,55.58,56.37,1320667,0
+GTM.US,D,20210210,000000,56.88,56.88,51.91,55.72,2629400,0
+GTM.US,D,20210211,000000,56.975,57.5,54.89,57,942928,0
+GTM.US,D,20210212,000000,57,58.37,55.71,57.84,1073445,0
+GTM.US,D,20210216,000000,58.14,58.8,54.77,55.77,1634669,0
+GTM.US,D,20210217,000000,55.25,55.4,52.55,53.95,1145781,0
+GTM.US,D,20210218,000000,53.87,56.3,52.94,55.32,1074243,0
+GTM.US,D,20210219,000000,55.86,56.7372,54.25,54.74,1357701,0
+GTM.US,D,20210222,000000,53.83,55.6,50.83,51.32,2487665,0
+GTM.US,D,20210223,000000,56.61,60.25,53.08,53.43,12780369,0
+GTM.US,D,20210224,000000,53.51,57.97,51.05,56.53,4047114,0
+GTM.US,D,20210225,000000,56.53,59.9,52.52,53.25,3483728,0
+GTM.US,D,20210226,000000,53.17,53.8701,49.6,52.42,3595126,0
+GTM.US,D,20210301,000000,53.865,56.68,53.45,56.38,1979479,0
+GTM.US,D,20210302,000000,56.38,57.37,55.22,56.11,1391517,0
+GTM.US,D,20210303,000000,55.69,55.71,47.2582,47.79,5085515,0
+GTM.US,D,20210304,000000,47.17,48.38,43.3301,45.71,3733195,0
+GTM.US,D,20210305,000000,45.9534,46.6953,41.75,45.99,2335305,0
+GTM.US,D,20210308,000000,46.46,47.11,43.2,43.72,1388199,0
+GTM.US,D,20210309,000000,45.5,48.11,44.87,47.21,1396494,0
+GTM.US,D,20210310,000000,47.96,49.09,46.48,46.88,1300963,0
+GTM.US,D,20210311,000000,48.1959,48.99,47.03,48.73,1358344,0
+GTM.US,D,20210312,000000,48.19,48.7,46.85,48.34,1096066,0
+GTM.US,D,20210315,000000,48.63,48.8,47.1,47.77,1205686,0
+GTM.US,D,20210316,000000,48.81,49.77,47.65,48.34,1074481,0
+GTM.US,D,20210317,000000,47.4,49.1,45.95,48.53,1029627,0
+GTM.US,D,20210318,000000,48,48.63,46.82,47.2,1083781,0
+GTM.US,D,20210319,000000,46.8,48.99,46.5,48.84,1916955,0
+GTM.US,D,20210322,000000,51.86,55.15,51.14,54.69,3702017,0
+GTM.US,D,20210323,000000,53.84,57.03,53.26,56.33,2560444,0
+GTM.US,D,20210324,000000,55.47,55.9,53.5,54.4,2330808,0
+GTM.US,D,20210325,000000,52.78,56,49.75,54.48,7548186,0
+GTM.US,D,20210326,000000,54.92,57.72,51.23,52.9,1705309,0
+GTM.US,D,20210329,000000,52.42,52.55,48.63,49.69,1227255,0
+GTM.US,D,20210330,000000,49.01,50.48,48.64,49,1737328,0
+GTM.US,D,20210331,000000,49.48,50.3799,48.74,48.9,1182770,0
+GTM.US,D,20210401,000000,50.415,50.55,47.83,48.17,2059673,0
+GTM.US,D,20210405,000000,49.03,49.12,46.47,47.56,1942179,0
+GTM.US,D,20210406,000000,48.05,48.95,47.28,48,2264245,0
+GTM.US,D,20210407,000000,48.89,50.1,47.99,48.09,3460509,0
+GTM.US,D,20210408,000000,48.54,49.41,47.91,48.03,980348,0
+GTM.US,D,20210409,000000,48.38,48.38,46.12,47.27,2066738,0
+GTM.US,D,20210412,000000,47,48.61,46.86,47.4,1486379,0
+GTM.US,D,20210413,000000,47.94,49.7,47.94,49.04,1080817,0
+GTM.US,D,20210414,000000,50.574,50.574,47.735,48.16,1264150,0
+GTM.US,D,20210415,000000,49.07,49.96,47.02,47.57,1782209,0
+GTM.US,D,20210416,000000,47.8,47.96,46.55,47.91,1193221,0
+GTM.US,D,20210419,000000,48.4,49.74,46.7607,47.38,1687928,0
+GTM.US,D,20210420,000000,47.66,47.68,45.01,45.63,1048422,0
+GTM.US,D,20210421,000000,45.86,49.11,45.49,49.1,1639319,0
+GTM.US,D,20210422,000000,48.44,50.47,48.0868,49.59,2076161,0
+GTM.US,D,20210423,000000,49.89,51.5195,49.5,51.33,1498161,0
+GTM.US,D,20210426,000000,51.97,53.47,51.7,53.04,969196,0
+GTM.US,D,20210427,000000,52.81,53.915,51.68,52.21,1608905,0
+GTM.US,D,20210428,000000,51.02,52.93,50.64,52.56,1174540,0
+GTM.US,D,20210429,000000,52.3,52.55,50.54,52.06,918130,0
+GTM.US,D,20210430,000000,51.67,52.41,51.14,51.86,1159887,0
+GTM.US,D,20210503,000000,52.48,52.66,49.47,49.91,1618427,0
+GTM.US,D,20210504,000000,50.16,50.3,47.28,48.42,3107794,0
+GTM.US,D,20210505,000000,49.18,49.27,46.06,46.5,1933315,0
+GTM.US,D,20210506,000000,46.5,46.54,44.5149,45.57,1482122,0
+GTM.US,D,20210507,000000,44.62,46.33,42.96,42.98,3147515,0
+GTM.US,D,20210510,000000,42.76,42.99,40.39,42.48,2442898,0
+GTM.US,D,20210511,000000,40.56,43.96,39.8,43.295,2494677,0
+GTM.US,D,20210512,000000,42.3,44.47,41.35,42.04,1583826,0
+GTM.US,D,20210513,000000,42.28,42.54,38.94,39.71,3492749,0
+GTM.US,D,20210514,000000,40.03,40.87,39.13,40.2,3431121,0
+GTM.US,D,20210517,000000,39.9,40.304,37.86,39.99,2599140,0
+GTM.US,D,20210518,000000,40.31,42.5,39.6601,40.62,1937569,0
+GTM.US,D,20210519,000000,40.07,41.98,39.59,41.35,1147409,0
+GTM.US,D,20210520,000000,41.62,43.37,41.57,43.2,1135480,0
+GTM.US,D,20210521,000000,43.44,44.09,42.21,42.36,1523079,0
+GTM.US,D,20210524,000000,43,43.28,42.44,42.86,1256762,0
+GTM.US,D,20210525,000000,43.25,43.71,41.77,42.12,1209228,0
+GTM.US,D,20210526,000000,42.19,43.76,42.13,42.99,970092,0
+GTM.US,D,20210527,000000,42.7,44.56,42,44.25,2245471,0
+GTM.US,D,20210528,000000,44,44.8586,43.69,43.83,1584114,0
+GTM.US,D,20210601,000000,44,44.1,42.1501,42.76,1255376,0
+GTM.US,D,20210602,000000,42.52,43.54,42.34,43.49,1225602,0
+GTM.US,D,20210603,000000,42.37,43.18,41.38,41.82,1223529,0
+GTM.US,D,20210604,000000,41.91,44.23,41.91,44.2,1246035,0
+GTM.US,D,20210607,000000,43.66,45.32,43.5,44.77,1800186,0
+GTM.US,D,20210608,000000,44.64,45.33,43.95,44.74,1057731,0
+GTM.US,D,20210609,000000,44.92,45.69,44.5,44.88,1320293,0
+GTM.US,D,20210610,000000,44.7,46.51,44.58,46.37,1731275,0
+GTM.US,D,20210611,000000,46.79,46.84,45.16,46.44,1122229,0
+GTM.US,D,20210614,000000,45.79,47.09,45.12,46.35,1902465,0
+GTM.US,D,20210615,000000,46.81,46.815,44.42,45,3284634,0
+GTM.US,D,20210616,000000,45.5,49.2,45.25,49.01,5150123,0
+GTM.US,D,20210617,000000,47.51,50.75,47.21,50.6,3903976,0
+GTM.US,D,20210618,000000,50.12,52.15,50.12,51.39,3126611,0
+GTM.US,D,20210621,000000,51,52.07,50.13,51.98,2021688,0
+GTM.US,D,20210622,000000,51.93,52.5,51.47,51.83,1153295,0
+GTM.US,D,20210623,000000,51.95,53.27,51.68,52.71,3872561,0
+GTM.US,D,20210624,000000,52.54,54.24,52.54,53.14,1545599,0
+GTM.US,D,20210625,000000,53.13,54.08,52.2,53.85,1068359,0
+GTM.US,D,20210628,000000,54.0996,54.0996,52.68,53.38,1441986,0
+GTM.US,D,20210629,000000,52.67,53.88,51.9,53.43,808897,0
+GTM.US,D,20210630,000000,53,53.2,52.02,52.17,807935,0
+GTM.US,D,20210701,000000,52,52.22,50.0515,51.41,1462878,0
+GTM.US,D,20210702,000000,51.62,52.1547,51.1331,51.9,742195,0
+GTM.US,D,20210706,000000,51.9,54.2,51.635,52.61,1197668,0
+GTM.US,D,20210707,000000,53,53.22,51.41,51.58,626785,0
+GTM.US,D,20210708,000000,50.28,52.31,49.07,51.86,933768,0
+GTM.US,D,20210709,000000,51.72,52.74,51.25,52.68,644581,0
+GTM.US,D,20210712,000000,52.93,53.785,51.61,53.03,831915,0
+GTM.US,D,20210713,000000,53.16,54.47,52.44,52.93,1826444,0
+GTM.US,D,20210714,000000,53.13,53.4347,50.41,50.66,861434,0
+GTM.US,D,20210715,000000,50.7,50.7,48.29,49.75,1405504,0
+GTM.US,D,20210716,000000,50.72,50.72,49.475,49.75,822950,0
+GTM.US,D,20210719,000000,49.18,50.37,48.51,50.36,881910,0
+GTM.US,D,20210720,000000,50.54,52.62,50.305,52.5,1430313,0
+GTM.US,D,20210721,000000,52.99,53.099,51.75,52.34,1087029,0
+GTM.US,D,20210722,000000,52.44,53.825,51.89,53.43,779949,0
+GTM.US,D,20210723,000000,53.5,54.19,52.72,53.84,1109570,0
+GTM.US,D,20210726,000000,53.78,54.76,53.09,54.38,2028136,0
+GTM.US,D,20210727,000000,54.05,54.71,52.295,53.65,1371048,0
+GTM.US,D,20210728,000000,54,55.05,53.8,54.12,2020756,0
+GTM.US,D,20210729,000000,54.03,54.8,53.45,54.255,1104858,0
+GTM.US,D,20210730,000000,53.24,53.76,52.63,53.75,1265546,0
+GTM.US,D,20210802,000000,54,55.15,53.64,54.78,3707844,0
+GTM.US,D,20210803,000000,61.38,63.66,55.82,56.5,22892523,0
+GTM.US,D,20210804,000000,56.22,60.71,55.5,60.6,20570411,0
+GTM.US,D,20210805,000000,61.1101,67.63,58.9,66.58,15488600,0
+GTM.US,D,20210806,000000,64.755,67.22,63.01,64.54,5718078,0
+GTM.US,D,20210809,000000,62.5,62.65,59.82,61.34,18620367,0
+GTM.US,D,20210810,000000,61.9,62.21,59.22,59.54,4377047,0
+GTM.US,D,20210811,000000,60.43,61.75,59.28,61.49,8360172,0
+GTM.US,D,20210812,000000,61.49,62.91,60.8,62.22,3728112,0
+GTM.US,D,20210813,000000,62.44,62.76,61.8,62.49,2488616,0
+GTM.US,D,20210816,000000,62,62.0664,58.68,58.88,3879582,0
+GTM.US,D,20210817,000000,58,60.07,57.57,59.91,2042885,0
+GTM.US,D,20210818,000000,60.15,60.71,58.89,59.9,1434141,0
+GTM.US,D,20210819,000000,59.06,61.39,58.7013,60.67,2178611,0
+GTM.US,D,20210820,000000,61,61.5,59.42,61.08,1815183,0
+GTM.US,D,20210823,000000,62.48,63.1,61.4,62.64,3782261,0
+GTM.US,D,20210824,000000,62.79,63.25,61.15,61.17,1817780,0
+GTM.US,D,20210825,000000,61.45,63.15,61.45,62.5,2997523,0
+GTM.US,D,20210826,000000,62.4,63.67,60.7501,61.7,2928034,0
+GTM.US,D,20210827,000000,61.8,63.4,61.55,63.19,2187862,0
+GTM.US,D,20210830,000000,64.92,66.11,63.48,64.21,4319885,0
+GTM.US,D,20210831,000000,64.7,65.8,64.13,65.19,5849977,0
+GTM.US,D,20210901,000000,65.19,65.49,63.36,64.96,3773985,0
+GTM.US,D,20210902,000000,65.04,66.94,64.935,65.63,3930811,0
+GTM.US,D,20210903,000000,65.98,66.6408,64.76,66.33,2615472,0
+GTM.US,D,20210907,000000,66.89,67.32,64.09,66.66,5910138,0
+GTM.US,D,20210908,000000,66.5,67.02,62.876,63.45,5316503,0
+GTM.US,D,20210909,000000,63.645,65.4,63.645,64.15,1915144,0
+GTM.US,D,20210910,000000,64.54,64.84,62.84,63.16,2408112,0
+GTM.US,D,20210913,000000,64.3,65.62,62.69,64.59,4088128,0
+GTM.US,D,20210914,000000,65.5,68.78,64.66,67.01,7549689,0
+GTM.US,D,20210915,000000,66.24,67.63,65.72,67.16,4357262,0
+GTM.US,D,20210916,000000,67.14,68.36,66.29,68.17,4128713,0
+GTM.US,D,20210917,000000,69.04,69.72,66.9409,67.85,8076540,0
+GTM.US,D,20210920,000000,64.955,67.389,64.45,66.17,4116123,0
+GTM.US,D,20210921,000000,66.52,68.35,66.29,68.04,3283004,0
+GTM.US,D,20210922,000000,68,69.16,67.2501,68.52,5684152,0
+GTM.US,D,20210923,000000,68.72,69,67.3,67.82,3153641,0
+GTM.US,D,20210924,000000,68,68.04,66.04,67.85,2380341,0
+GTM.US,D,20210927,000000,68,68,63.07,64.89,4308896,0
+GTM.US,D,20210928,000000,64.11,64.11,60.53,61.02,4483380,0
+GTM.US,D,20210929,000000,61.46,62.11,60.4,61.26,2373058,0
+GTM.US,D,20210930,000000,61.47,62.6,61.11,61.19,1557035,0
+GTM.US,D,20211001,000000,61.15,61.73,59.23,61.5,3135975,0
+GTM.US,D,20211004,000000,61.5,61.555,59.6033,60.35,3136127,0
+GTM.US,D,20211005,000000,60.77,61.7713,60.64,60.98,1919107,0
+GTM.US,D,20211006,000000,60.22,62.675,59.65,62.56,2726450,0
+GTM.US,D,20211007,000000,63.3,64.885,62.64,62.94,3058891,0
+GTM.US,D,20211008,000000,63.4,63.85,61.94,62.33,1361225,0
+GTM.US,D,20211011,000000,61.79,63.23,61.56,62.53,1152886,0
+GTM.US,D,20211012,000000,63.17,63.91,61.88,63.43,1217192,0
+GTM.US,D,20211013,000000,63.63,65.4,63.41,65.38,3684403,0
+GTM.US,D,20211014,000000,66.32,68.19,66.02,67.07,3981971,0
+GTM.US,D,20211015,000000,67.35,67.99,66.31,67.29,2809131,0
+GTM.US,D,20211018,000000,67.13,68.88,67.04,68.17,2758152,0
+GTM.US,D,20211019,000000,68.6,70.25,68.04,69.56,2762139,0
+GTM.US,D,20211020,000000,70,70.24,67.29,68.3,2504353,0
+GTM.US,D,20211021,000000,68.25,69.86,68.03,69.85,1133242,0
+GTM.US,D,20211022,000000,70,70.06,68.491,69.3,2006263,0
+GTM.US,D,20211025,000000,69.39,70.03,68.23,69.6,1245042,0
+GTM.US,D,20211026,000000,70,70.87,68.33,69.14,2338675,0
+GTM.US,D,20211027,000000,69,69.7199,65.9,66.09,2108490,0
+GTM.US,D,20211028,000000,66.6,67.25,64.77,67.15,2152055,0
+GTM.US,D,20211029,000000,66.91,67.93,66.61,67.22,1206029,0
+GTM.US,D,20211101,000000,68.665,69.3,67.67,68.36,2759092,0
+GTM.US,D,20211102,000000,72.58,73.19,65.25,69.71,15467016,0
+GTM.US,D,20211103,000000,69.25,70,67.165,69.85,4354473,0
+GTM.US,D,20211104,000000,70,72.99,69.7,72,7129709,0
+GTM.US,D,20211105,000000,73,73.9,71.7,73.65,6060024,0
+GTM.US,D,20211108,000000,73.65,74.29,72.12,74.11,4003180,0
+GTM.US,D,20211109,000000,74.25,74.25,72.3606,73.99,2059288,0
+GTM.US,D,20211110,000000,73.07,73.96,70.12,70.68,3186298,0
+GTM.US,D,20211111,000000,71.11,73,71.0301,72.54,1917298,0
+GTM.US,D,20211112,000000,73.39,74.95,73.39,74.57,4632339,0
+GTM.US,D,20211115,000000,74.92,75.55,73.6536,75.5,3718336,0
+GTM.US,D,20211116,000000,75.4,76.5,75.14,76.35,4859699,0
+GTM.US,D,20211117,000000,77,77.5061,75.76,77.35,5389824,0
+GTM.US,D,20211118,000000,77.27,77.5,75.52,77.35,2932485,0
+GTM.US,D,20211119,000000,79.17,79.17,76.614,77.09,4721317,0
+GTM.US,D,20211122,000000,76.87,77.26,72.57,74.01,4581664,0
+GTM.US,D,20211123,000000,72.33,73.56,66.3,67.64,9082557,0
+GTM.US,D,20211124,000000,67.83,70.825,66.36,70.78,3589471,0
+GTM.US,D,20211126,000000,70.49,72,69.55,70.01,2777596,0
+GTM.US,D,20211129,000000,71.22,71.5,69.33,69.86,4328974,0
+GTM.US,D,20211130,000000,70.42,70.42,61.33,61.7,23427146,0
+GTM.US,D,20211201,000000,62.94,65.91,58.46,59.33,7625665,0
+GTM.US,D,20211202,000000,59.14,63.16,59.11,62.51,5147429,0
+GTM.US,D,20211203,000000,63.21,63.21,56.27,56.91,7792619,0
+GTM.US,D,20211206,000000,56.735,60.75,55.9,60.08,8685978,0
+GTM.US,D,20211207,000000,62.37,64.19,61.44,62.78,3453216,0
+GTM.US,D,20211208,000000,63.23,66.6,62.2,65.95,3244481,0
+GTM.US,D,20211209,000000,65.27,66.74,62.9,62.91,3387580,0
+GTM.US,D,20211210,000000,63.55,64.95,61.84,63.75,3245527,0
+GTM.US,D,20211213,000000,63.96,65.3999,61.13,62.03,6567898,0
+GTM.US,D,20211214,000000,59.85,62.24,58.86,60.46,6841294,0
+GTM.US,D,20211215,000000,59.925,65.1,59.925,64.25,5594893,0
+GTM.US,D,20211216,000000,65.63,65.78,60.6513,61.44,3879262,0
+GTM.US,D,20211217,000000,60.35,63.81,58.66,62.73,14066670,0
+GTM.US,D,20211220,000000,60.92,62.31,60.06,61.32,5183943,0
+GTM.US,D,20211221,000000,62.14,64.96,60.72,64.58,3374607,0
+GTM.US,D,20211222,000000,64.58,66.55,64.35,64.9,1958373,0
+GTM.US,D,20211223,000000,64.32,66.2,63.71,65.72,2624619,0
+GTM.US,D,20211227,000000,66.14,67.88,66.14,66.82,2728760,0
+GTM.US,D,20211228,000000,66.91,67.19,64.6,64.72,1771295,0
+GTM.US,D,20211229,000000,64.72,65.16,63.63,64.49,1315638,0
+GTM.US,D,20211230,000000,64.86,66.04,64.72,64.73,1069955,0
+GTM.US,D,20211231,000000,64.43,65.79,64.17,64.2,1001184,0
+GTM.US,D,20220103,000000,64.66,65.205,60.54,61.46,2981584,0
+GTM.US,D,20220104,000000,62.28,62.28,55.55,58.81,7462840,0
+GTM.US,D,20220105,000000,57.29,57.52,53.67,54.32,4179522,0
+GTM.US,D,20220106,000000,53.2,56.19,52.77,54.39,3191283,0
+GTM.US,D,20220107,000000,54.285,55.94,52.3,52.5,3363218,0
+GTM.US,D,20220110,000000,50.995,53.34,49.725,53.24,4392957,0
+GTM.US,D,20220111,000000,53.08,56.81,52.61,56.73,5039080,0
+GTM.US,D,20220112,000000,57.23,58.73,54.98,55.08,3329378,0
+GTM.US,D,20220113,000000,54.92,55.6074,52.65,52.71,3945590,0
+GTM.US,D,20220114,000000,51.91,53.31,50.2895,51.44,3384553,0
+GTM.US,D,20220118,000000,49.75,50.4,49.02,49.26,3895259,0
+GTM.US,D,20220119,000000,49.27,50.94,48.88,48.97,4186547,0
+GTM.US,D,20220120,000000,49.79,51.05,47.66,48.11,4253296,0
+GTM.US,D,20220121,000000,47.01,48.35,45.7,45.99,3175284,0
+GTM.US,D,20220124,000000,43.72,49.75,42.65,49.48,7842747,0
+GTM.US,D,20220125,000000,47.64,48.99,46.4,47.37,5314747,0
+GTM.US,D,20220126,000000,49.53,50.49,46.38,46.68,5016664,0
+GTM.US,D,20220127,000000,47.9,49.52,45.97,46.31,3060556,0
+GTM.US,D,20220128,000000,46.43,48.9,45.11,48.84,3411379,0
+GTM.US,D,20220131,000000,49.5,52.91,49.25,52.86,4657838,0
+GTM.US,D,20220201,000000,53.57,54.48,51.25,54.3,2826202,0
+GTM.US,D,20220202,000000,54.67,54.67,51.83,52.52,2068244,0
+GTM.US,D,20220203,000000,50.26,51.44,48.71,49.11,2804660,0
+GTM.US,D,20220204,000000,49.03,52.5693,48.82,52,3041060,0
+GTM.US,D,20220207,000000,52.21,54.11,51.71,52.29,2306108,0
+GTM.US,D,20220208,000000,51.59,53.7,51.25,53.65,1531518,0
+GTM.US,D,20220209,000000,54.45,55.93,53.3801,55.81,2740505,0
+GTM.US,D,20220210,000000,54.7,59.89,54.265,56.95,5468203,0
+GTM.US,D,20220211,000000,57.14,59.06,54.5414,55.69,3612070,0
+GTM.US,D,20220214,000000,55.29,58.04,54.64,55.35,2932817,0
+GTM.US,D,20220215,000000,56.79,59.36,56.05,58.78,6651621,0
+GTM.US,D,20220216,000000,51.62,56.67,51.56,56.22,7843102,0
+GTM.US,D,20220217,000000,55.4638,56.1,52.3,53.3,3988044,0
+GTM.US,D,20220218,000000,53.04,53.53,50.76,52.54,3789191,0
+GTM.US,D,20220222,000000,51.49,53.56,50.8291,51.26,3061123,0
+GTM.US,D,20220223,000000,52.5,53.37,48.91,48.99,3722425,0
+GTM.US,D,20220224,000000,45.92,54.7,45.92,54.58,3884361,0
+GTM.US,D,20220225,000000,54.58,55.6872,53.36,55.46,2478679,0
+GTM.US,D,20220228,000000,54.95,56.76,53.83,54.69,7755999,0
+GTM.US,D,20220301,000000,54.7,56.23,53.7501,55.57,2610317,0
+GTM.US,D,20220302,000000,55.6,55.825,53.57,55.08,1958246,0
+GTM.US,D,20220303,000000,55,55.46,52.51,53.14,1731683,0
+GTM.US,D,20220304,000000,53.07,53.65,51.5,53,3198323,0
+GTM.US,D,20220307,000000,52.95,53.63,47.85,48.18,3747362,0
+GTM.US,D,20220308,000000,47.79,50.88,47.08,49.87,2917610,0
+GTM.US,D,20220309,000000,50.99,54.625,50.97,53.5,3133897,0
+GTM.US,D,20220310,000000,51.91,53.37,51.07,53.01,2396078,0
+GTM.US,D,20220311,000000,53.94,53.94,49.73,50,2672986,0
+GTM.US,D,20220314,000000,49.97,51.98,48.22,48.73,3386588,0
+GTM.US,D,20220315,000000,49.18,52.1003,48.98,51.94,3148903,0
+GTM.US,D,20220316,000000,52.9,57,52.66,56.94,3803947,0
+GTM.US,D,20220317,000000,56.15,57.87,56.14,57.43,4236341,0
+GTM.US,D,20220318,000000,57.64,60.05,57.16,58.81,6168447,0
+GTM.US,D,20220321,000000,58.08,59.11,54.46,56.31,5791409,0
+GTM.US,D,20220322,000000,56.54,59.29,56.18,58.02,4283497,0
+GTM.US,D,20220323,000000,56.67,60.61,56.67,59.1,4416569,0
+GTM.US,D,20220324,000000,59.1,59.39,56.87,59.35,2823642,0
+GTM.US,D,20220325,000000,59.51,59.63,55.84,56.41,1701883,0
+GTM.US,D,20220328,000000,56,57.67,55.53,57.57,1483442,0
+GTM.US,D,20220329,000000,58.68,59.74,57.78,58.95,1781769,0
+GTM.US,D,20220330,000000,58.25,59.91,57.6,58.09,1234370,0
+GTM.US,D,20220331,000000,58,60.18,57.9,59.74,2735225,0
+GTM.US,D,20220401,000000,59.59,60.47,59.09,60.04,3005493,0
+GTM.US,D,20220404,000000,60.6,61.14,59.46,60.75,2942036,0
+GTM.US,D,20220405,000000,61.41,61.44,57.42,58,3066442,0
+GTM.US,D,20220406,000000,56.83,57.56,55.115,56.35,2591800,0
+GTM.US,D,20220407,000000,56,57.63,54.66,56.27,1348658,0
+GTM.US,D,20220408,000000,55.73,56.88,55.14,55.36,1192918,0
+GTM.US,D,20220411,000000,54.59,55.34,53.39,54.05,2281531,0
+GTM.US,D,20220412,000000,55.15,56.61,53.92,54.36,2079627,0
+GTM.US,D,20220413,000000,54.67,57.3,54.36,57.16,1912818,0
+GTM.US,D,20220414,000000,56.99,57.36,55,55,1688903,0
+GTM.US,D,20220418,000000,55,55,52.94,54.06,1455848,0
+GTM.US,D,20220419,000000,54.24,56.73,53.51,56.68,1515475,0
+GTM.US,D,20220420,000000,56.65,57.07,54.6861,54.92,1380227,0
+GTM.US,D,20220421,000000,55.64,56.28,50.76,51.25,2210148,0
+GTM.US,D,20220422,000000,51.65,52.34,48.77,49.79,2640748,0
+GTM.US,D,20220425,000000,49.5,50.97,48.69,50.94,3288544,0
+GTM.US,D,20220426,000000,50.31,50.62,47.84,47.94,3253760,0
+GTM.US,D,20220427,000000,47.95,49.23,47.245,47.65,1917823,0
+GTM.US,D,20220428,000000,49.14,50.04,47.7,48.95,3506521,0
+GTM.US,D,20220429,000000,48.29,50.4,47.34,47.4,2339394,0
+GTM.US,D,20220502,000000,47.21,49.26,46.09,49.2,5335111,0
+GTM.US,D,20220503,000000,48.56,52.1,47.53,51.99,6137593,0
+GTM.US,D,20220504,000000,52.11,54.43,47.8,54.11,3861736,0
+GTM.US,D,20220505,000000,52.92,53.35,48.05,49.61,4943168,0
+GTM.US,D,20220506,000000,48.94,48.94,45,46.75,3839758,0
+GTM.US,D,20220509,000000,45.55,45.91,42.03,42.34,3344039,0
+GTM.US,D,20220510,000000,43.88,44.54,39.62,42.07,4140166,0
+GTM.US,D,20220511,000000,41.65,43.35,39.83,40.24,3209217,0
+GTM.US,D,20220512,000000,39.065,42.39,38.57,40.32,3851071,0
+GTM.US,D,20220513,000000,41.12,44.145,41.06,44.03,2513061,0
+GTM.US,D,20220516,000000,43.49,44.68,42.48,42.58,2310866,0
+GTM.US,D,20220517,000000,43.95,44.6299,40.44,44.1,5942430,0
+GTM.US,D,20220518,000000,43.735,43.735,40.82,41.23,3874913,0
+GTM.US,D,20220519,000000,40.88,42.89,35.0301,40.1,16772816,0
+GTM.US,D,20220520,000000,41.01,41.2,38.12,39.67,6688427,0
+GTM.US,D,20220523,000000,39.59,40.25,38.255,38.69,7027480,0
+GTM.US,D,20220524,000000,37.55,37.69,33.795,34.61,7892712,0
+GTM.US,D,20220525,000000,34.18,36.94,33.82,36.35,4582789,0
+GTM.US,D,20220526,000000,35.86,37.62,35.38,37.29,5109586,0
+GTM.US,D,20220527,000000,38,41.37,38,41.08,5004695,0
+GTM.US,D,20220531,000000,41.52,42.2,38.78,40.39,9053532,0
+GTM.US,D,20220601,000000,40.82,42.44,39.95,40.9,4517999,0
+GTM.US,D,20220602,000000,40.52,43.34,40.18,42.53,7770998,0
+GTM.US,D,20220603,000000,41.52,42.32,40.91,41.27,4726318,0
+GTM.US,D,20220606,000000,42.63,43.35,40.82,40.98,4149619,0
+GTM.US,D,20220607,000000,40.32,41.96,40.14,40.74,4799953,0
+GTM.US,D,20220608,000000,40.36,41.47,40.24,40.44,4437842,0
+GTM.US,D,20220609,000000,40.21,40.48,37.33,37.34,3989195,0
+GTM.US,D,20220610,000000,36.26,36.49,34.2,34.97,5611314,0
+GTM.US,D,20220613,000000,33.88,33.9,30.83,31.05,8831461,0
+GTM.US,D,20220614,000000,31.2,31.64,30.31,31.07,5033191,0
+GTM.US,D,20220615,000000,31.53,34.68,31.26,33.99,5526853,0
+GTM.US,D,20220616,000000,32.91,33.22,31.18,31.43,5726271,0
+GTM.US,D,20220617,000000,31.8,33.19,31.37,33,7739592,0
+GTM.US,D,20220621,000000,33.91,35.38,33.52,34.32,5192625,0
+GTM.US,D,20220622,000000,33.58,36.085,33.321,34.67,4219430,0
+GTM.US,D,20220623,000000,34.85,36.99,34.85,36.68,4415068,0
+GTM.US,D,20220624,000000,37.27,38.25,36.77,37.71,22194824,0
+GTM.US,D,20220627,000000,37.85,38.27,35.97,36.45,8594080,0
+GTM.US,D,20220628,000000,36.27,36.76,34.05,34.93,3989639,0
+GTM.US,D,20220629,000000,34.88,34.97,33.6466,34.19,3838641,0
+GTM.US,D,20220630,000000,33.74,34.245,32.39,33.24,3240940,0
+GTM.US,D,20220701,000000,33.24,34.13,33.12,33.89,3357683,0
+GTM.US,D,20220705,000000,33.275,36.74,32.82,36.73,4435054,0
+GTM.US,D,20220706,000000,36.76,37.87,35.96,36.04,2882352,0
+GTM.US,D,20220707,000000,36.19,37.335,36.15,37.03,3055374,0
+GTM.US,D,20220708,000000,36.91,37.735,36.19,36.65,2669526,0
+GTM.US,D,20220711,000000,35.69,36.5,35.42,36.19,2592352,0
+GTM.US,D,20220712,000000,36.22,37.35,35.13,35.85,4133929,0
+GTM.US,D,20220713,000000,34.42,36.87,33.94,35.95,2186123,0
+GTM.US,D,20220714,000000,35.43,35.76,34.475,35.41,4782950,0
+GTM.US,D,20220715,000000,35.73,36.455,35.29,36.23,2725053,0
+GTM.US,D,20220718,000000,36.77,37.73,36.16,36.24,2325894,0
+GTM.US,D,20220719,000000,37.3,38.8284,36.44,38.57,4328066,0
+GTM.US,D,20220720,000000,39.2,41.12,39,40.17,3705802,0
+GTM.US,D,20220721,000000,40.17,41.39,39.6,39.95,2591304,0
+GTM.US,D,20220722,000000,39.33,40.0297,37.42,37.64,2139255,0
+GTM.US,D,20220725,000000,37.62,37.62,36.59,37.1,1731019,0
+GTM.US,D,20220726,000000,36.56,36.68,35.15,35.45,2630072,0
+GTM.US,D,20220727,000000,36.31,37.395,35.89,37.05,3635094,0
+GTM.US,D,20220728,000000,36.53,37.71,36.07,37.52,2827570,0
+GTM.US,D,20220729,000000,37.12,37.945,36.4078,37.89,2939300,0
+GTM.US,D,20220801,000000,37.39,38.59,36.43,37.73,5655345,0
+GTM.US,D,20220802,000000,42.65,43.18,40.445,41.97,7200293,0
+GTM.US,D,20220803,000000,42.56,45.09,42.51,44.78,4942833,0
+GTM.US,D,20220804,000000,44.83,46.82,44.45,46.66,4475846,0
+GTM.US,D,20220805,000000,45.47,47.89,45.07,47.73,3900542,0
+GTM.US,D,20220808,000000,47.65,49.39,47.65,48,2668684,0
+GTM.US,D,20220809,000000,47.23,47.79,45.35,46.48,3461506,0
+GTM.US,D,20220810,000000,49.02,50.31,48.1143,49.9,3763695,0
+GTM.US,D,20220811,000000,50.76,50.99,48.21,48.82,3346895,0
+GTM.US,D,20220812,000000,49.79,50.43,48.93,49.92,1668035,0
+GTM.US,D,20220815,000000,49.87,51.555,49.43,51.11,3458501,0
+GTM.US,D,20220816,000000,50.96,51.86,50.28,51.59,2395884,0
+GTM.US,D,20220817,000000,50.82,51.645,50.41,50.62,2820773,0
+GTM.US,D,20220818,000000,50.62,51.575,49.77,51.15,1779796,0
+GTM.US,D,20220819,000000,50.43,50.5,48.715,49.35,3326510,0
+GTM.US,D,20220822,000000,48,48.94,47.26,47.59,2905831,0
+GTM.US,D,20220823,000000,47.96,50.07,47.85,49.42,3612322,0
+GTM.US,D,20220824,000000,48.75,48.82,46.26,47.13,8492448,0
+GTM.US,D,20220825,000000,47.5,48.19,47.2,47.83,4670707,0
+GTM.US,D,20220826,000000,47.83,47.84,45.64,46.1,2902630,0
+GTM.US,D,20220829,000000,45.4,46.805,45.25,45.76,2268446,0
+GTM.US,D,20220830,000000,46.68,46.894,44.96,46.16,2180407,0
+GTM.US,D,20220831,000000,46.36,46.67,44.57,45.42,6426463,0
+GTM.US,D,20220901,000000,44.95,44.95,41.55,42.45,4399446,0
+GTM.US,D,20220902,000000,43.36,43.48,40.96,41.35,5164491,0
+GTM.US,D,20220906,000000,41.35,41.48,39.89,40.85,6293779,0
+GTM.US,D,20220907,000000,40.62,42.84,40.62,42.66,5289498,0
+GTM.US,D,20220908,000000,42,43.975,41.65,43.23,4557390,0
+GTM.US,D,20220909,000000,43.7,45.61,43.7,45.21,3514801,0
+GTM.US,D,20220912,000000,45,45.68,44.15,45.66,3254250,0
+GTM.US,D,20220913,000000,43.35,44.9,43.0364,44.7,2826287,0
+GTM.US,D,20220914,000000,45,45.04,43.45,44.9,3456310,0
+GTM.US,D,20220915,000000,44.29,45.21,43.77,43.83,3230005,0
+GTM.US,D,20220916,000000,42.83,42.83,40.99,41.99,8793678,0
+GTM.US,D,20220919,000000,41.82,43.13,41.54,42.89,3893614,0
+GTM.US,D,20220920,000000,42.43,43.17,41.64,41.75,3649141,0
+GTM.US,D,20220921,000000,41.88,43.51,41.79,42.01,2267800,0
+GTM.US,D,20220922,000000,41.615,42.16,39.98,40.36,2650091,0
+GTM.US,D,20220923,000000,39.64,40.34,38.68,40.04,2732328,0
+GTM.US,D,20220926,000000,39.95,40.59,39.12,39.19,3432611,0
+GTM.US,D,20220927,000000,40.02,41.22,39.65,40.33,2334567,0
+GTM.US,D,20220928,000000,40.78,42.69,40.39,42.29,2507440,0
+GTM.US,D,20220929,000000,41.49,42.1307,40.72,41.65,1625241,0
+GTM.US,D,20220930,000000,41.54,42.86,40.94,41.66,2973970,0
+GTM.US,D,20221003,000000,42.31,44.01,41.61,43.81,4313157,0
+GTM.US,D,20221004,000000,45.06,45.9,44.78,45.88,3767059,0
+GTM.US,D,20221005,000000,45.4,46.96,44.92,46.72,3248011,0
+GTM.US,D,20221006,000000,46.86,48.76,46.76,48.62,6355207,0
+GTM.US,D,20221007,000000,47.42,47.49,43.95,44.4,4378105,0
+GTM.US,D,20221010,000000,44.38,44.695,42.75,43.64,2241870,0
+GTM.US,D,20221011,000000,43.14,44.4,41.71,43.22,2761414,0
+GTM.US,D,20221012,000000,43.67,43.905,42.47,43.77,1742822,0
+GTM.US,D,20221013,000000,41.66,44.08,40.92,43.14,2970576,0
+GTM.US,D,20221014,000000,44.09,44.54,41.76,41.87,2503817,0
+GTM.US,D,20221017,000000,43.63,44.9,43.45,43.81,2757464,0
+GTM.US,D,20221018,000000,45.82,45.94,44.025,45.12,2630185,0
+GTM.US,D,20221019,000000,44.2,45.16,43.92,44.35,1963158,0
+GTM.US,D,20221020,000000,44.74,46.57,44.36,44.94,4459678,0
+GTM.US,D,20221021,000000,43.78,45.02,42.395,44.87,2122909,0
+GTM.US,D,20221024,000000,44.87,44.95,43.1,44.45,1812036,0
+GTM.US,D,20221025,000000,44.82,46.98,44.82,46.68,3391649,0
+GTM.US,D,20221026,000000,45,47.765,44.7,45.68,2978685,0
+GTM.US,D,20221027,000000,45.73,47.46,45.53,46.11,3743686,0
+GTM.US,D,20221028,000000,45.22,45.41,43.77,45.18,3037537,0
+GTM.US,D,20221031,000000,44.84,45.33,43.81,44.53,3475848,0
+GTM.US,D,20221101,000000,45.9,45.9,43.24,43.5,5049232,0
+GTM.US,D,20221102,000000,32.19,34.45,30.12,30.81,22294258,0
+GTM.US,D,20221103,000000,30.6,31.73,30.18,31.25,7731919,0
+GTM.US,D,20221104,000000,31.71,31.79,27.9301,29.28,8891926,0
+GTM.US,D,20221107,000000,29.57,29.97,27.935,28.05,7783318,0
+GTM.US,D,20221108,000000,28.05,29.62,27.44,29.45,5510009,0
+GTM.US,D,20221109,000000,29.35,29.35,27.975,28.07,3874940,0
+GTM.US,D,20221110,000000,29.99,30.97,29.67,30.94,5802083,0
+GTM.US,D,20221111,000000,31.46,33.07,31.09,32.56,5238791,0
+GTM.US,D,20221114,000000,32.05,32.6,31.265,31.34,3063852,0
+GTM.US,D,20221115,000000,32.43,32.8,31.605,31.69,3862520,0
+GTM.US,D,20221116,000000,31,31.29,23.29,27.17,23417335,0
+GTM.US,D,20221117,000000,26.19,26.27,24.63,26.17,16373664,0
+GTM.US,D,20221118,000000,26.72,26.93,25.89,26.61,5071098,0
+GTM.US,D,20221121,000000,26.68,27.605,26.2599,27.51,5313594,0
+GTM.US,D,20221122,000000,27.24,27.53,26.16,27.36,3323998,0
+GTM.US,D,20221123,000000,27.5,28.72,27.26,28.07,2454178,0
+GTM.US,D,20221125,000000,27.74,28.36,27.38,27.8,2059419,0
+GTM.US,D,20221128,000000,27.405,27.85,27.045,27.23,2301091,0
+GTM.US,D,20221129,000000,27.32,27.46,26.355,26.53,4247960,0
+GTM.US,D,20221130,000000,26.36,28.65,26.14,28.6,6651741,0
+GTM.US,D,20221201,000000,28.53,29.25,28.24,28.91,4341921,0
+GTM.US,D,20221202,000000,27.88,29.39,27.88,29.27,3937637,0
+GTM.US,D,20221205,000000,28.82,29.55,28.22,28.7,5237122,0
+GTM.US,D,20221206,000000,28.84,28.945,27.62,27.97,3208105,0
+GTM.US,D,20221207,000000,28.01,28.6943,27.92,28.33,3865901,0
+GTM.US,D,20221208,000000,28.67,29.52,28.18,28.5,4163380,0
+GTM.US,D,20221209,000000,28.4,29.255,28.37,29.04,4205969,0
+GTM.US,D,20221212,000000,29.01,30.57,28.91,30.19,4391713,0
+GTM.US,D,20221213,000000,32.07,32.4066,30.61,31.07,5362617,0
+GTM.US,D,20221214,000000,30.71,31.66,30.71,31.36,4317790,0
+GTM.US,D,20221215,000000,30.46,30.91,29.75,29.94,4767504,0
+GTM.US,D,20221216,000000,29.95,30.18,29.48,29.8,4492477,0
+GTM.US,D,20221219,000000,29.48,29.68,27.6,27.94,6611921,0
+GTM.US,D,20221220,000000,27.56,29.05,27.56,28.73,3159044,0
+GTM.US,D,20221221,000000,28.84,29.705,28.35,29.31,3617764,0
+GTM.US,D,20221222,000000,28.74,28.98,28.15,28.95,3470178,0
+GTM.US,D,20221223,000000,28.76,28.875,28.11,28.8,2623656,0
+GTM.US,D,20221227,000000,28.55,28.91,27.82,28.55,2714976,0
+GTM.US,D,20221228,000000,28.11,28.71,28.1035,28.43,3248317,0
+GTM.US,D,20221229,000000,29,30.4,28.61,30.15,2575593,0
+GTM.US,D,20221230,000000,29.55,30.27,29.28,30.11,2859358,0
+GTM.US,D,20230103,000000,30.67,31.05,29.41,29.44,3246558,0
+GTM.US,D,20230104,000000,28.46,28.57,27.6,27.77,8282035,0
+GTM.US,D,20230105,000000,27.47,27.47,25.39,25.93,8553712,0
+GTM.US,D,20230106,000000,26.04,26.09,24.685,25.11,9252318,0
+GTM.US,D,20230109,000000,25.19,26.155,24.845,25.98,9617861,0
+GTM.US,D,20230110,000000,25.39,26.295,24.93,25.47,9929976,0
+GTM.US,D,20230111,000000,25.78,26.475,25.42,26.43,8743085,0
+GTM.US,D,20230112,000000,26.27,26.48,25.13,25.73,5210234,0
+GTM.US,D,20230113,000000,25.65,26.075,25.04,26.01,3474943,0
+GTM.US,D,20230117,000000,26.03,26.63,25.51,26.39,7029614,0
+GTM.US,D,20230118,000000,26.56,26.96,26.105,26.26,3849048,0
+GTM.US,D,20230119,000000,25.84,26.23,25.52,25.63,2430936,0
+GTM.US,D,20230120,000000,25.75,26.23,25.6,25.89,6395596,0
+GTM.US,D,20230123,000000,25.9,27.18,25.74,27,3400919,0
+GTM.US,D,20230124,000000,26.49,27.25,26.42,26.73,2364193,0
+GTM.US,D,20230125,000000,25.89,26.42,25.02,26.19,3030527,0
+GTM.US,D,20230126,000000,26.89,27.54,26.39,27.5,3222151,0
+GTM.US,D,20230127,000000,27.3,27.96,27.12,27.61,3537401,0
+GTM.US,D,20230130,000000,27.26,27.7,26.92,27.39,2490051,0
+GTM.US,D,20230131,000000,27.5,28.24,27.385,28.23,3166194,0
+GTM.US,D,20230201,000000,27.63,28.58,27.27,28.395,9444415,0
+GTM.US,D,20230202,000000,29.59,30.26,28.99,30.12,5235832,0
+GTM.US,D,20230203,000000,28.92,29.95,28.835,29.07,4621911,0
+GTM.US,D,20230206,000000,28.68,29.32,28.47,28.72,8303856,0
+GTM.US,D,20230207,000000,26.54,30.98,26.18,30.24,16607689,0
+GTM.US,D,20230208,000000,29.895,30,27.89,28.05,8602581,0
+GTM.US,D,20230209,000000,28.5,28.92,27.29,27.57,5306322,0
+GTM.US,D,20230210,000000,27.27,27.34,25.775,25.8,5285942,0
+GTM.US,D,20230213,000000,26.04,26.77,25.68,26.61,6150789,0
+GTM.US,D,20230214,000000,26.46,27.45,26.25,26.87,4409888,0
+GTM.US,D,20230215,000000,26.91,28.53,26.635,28.29,9508153,0
+GTM.US,D,20230216,000000,27.47,27.61,26.38,26.4,3811377,0
+GTM.US,D,20230217,000000,26.18,26.18,25.25,25.71,3635121,0
+GTM.US,D,20230221,000000,25.29,25.665,25.07,25.52,2653748,0
+GTM.US,D,20230222,000000,25.73,26.14,25.515,25.95,2536474,0
+GTM.US,D,20230223,000000,26.38,26.46,25.58,26.02,4053595,0
+GTM.US,D,20230224,000000,25.41,25.62,25.05,25.19,2301371,0
+GTM.US,D,20230227,000000,25.52,25.6,24.42,24.66,5020939,0
+GTM.US,D,20230228,000000,24.62,24.79,24.075,24.17,5838920,0
+GTM.US,D,20230301,000000,24.42,24.75,24.305,24.35,3313090,0
+GTM.US,D,20230302,000000,24.07,25.0359,24.02,24.78,2940885,0
+GTM.US,D,20230303,000000,25.13,26.27,25.13,25.85,3889386,0
+GTM.US,D,20230306,000000,26.01,26.36,25.54,25.57,3399506,0
+GTM.US,D,20230307,000000,25.84,26.045,25,25.01,2768367,0
+GTM.US,D,20230308,000000,24.98,25.22,24.48,24.62,2024272,0
+GTM.US,D,20230309,000000,24.5,24.82,23.945,24.18,5299897,0
+GTM.US,D,20230310,000000,23.95,24.02,21.71,21.85,12625245,0
+GTM.US,D,20230313,000000,21.89,21.965,20.72,21.42,15325789,0
+GTM.US,D,20230314,000000,22.66,22.77,21.26,21.36,8862722,0
+GTM.US,D,20230315,000000,21.01,22.45,20.88,22.22,7314039,0
+GTM.US,D,20230316,000000,22.25,23.05,22.0401,22.94,5231996,0
+GTM.US,D,20230317,000000,22.7,23.855,22.7,23.76,5442227,0
+GTM.US,D,20230320,000000,23.54,23.68,22.97,23.52,5616668,0
+GTM.US,D,20230321,000000,23.74,24.18,23.64,24.07,4034079,0
+GTM.US,D,20230322,000000,23.95,24.4,23.45,23.49,3147008,0
+GTM.US,D,20230323,000000,23.83,24.16,23.285,23.34,2746612,0
+GTM.US,D,20230324,000000,23.22,23.35,22.585,23.18,2225132,0
+GTM.US,D,20230327,000000,23.18,23.24,22.61,23.07,4213637,0
+GTM.US,D,20230328,000000,23.01,23.33,22.86,23.16,2622589,0
+GTM.US,D,20230329,000000,23.51,24.275,23.435,24.14,3378826,0
+GTM.US,D,20230330,000000,24.52,24.76,24.25,24.42,2644638,0
+GTM.US,D,20230331,000000,24.54,25.2,24.36,24.71,4710778,0
+GTM.US,D,20230403,000000,24.43,24.81,23.99,24.56,2481218,0
+GTM.US,D,20230404,000000,24.8,24.85,23.955,24.03,3692277,0
+GTM.US,D,20230405,000000,23.72,23.72,22.6101,22.99,3978550,0
+GTM.US,D,20230406,000000,22.865,23.275,22.52,23.11,5387027,0
+GTM.US,D,20230410,000000,22.6,23.31,22.6,23.08,2050149,0
+GTM.US,D,20230411,000000,23.12,23.32,22.955,23.04,2592326,0
+GTM.US,D,20230412,000000,23.53,23.67,22.51,22.52,1894309,0
+GTM.US,D,20230413,000000,22.67,23.29,22.56,22.6,3457760,0
+GTM.US,D,20230414,000000,22.36,22.63,21.865,22.15,2889276,0
+GTM.US,D,20230417,000000,22.32,22.825,22.01,22.41,5354622,0
+GTM.US,D,20230418,000000,22.53,22.53,21.45,21.81,6958026,0
+GTM.US,D,20230419,000000,21.5,22.19,21.5,21.92,3566657,0
+GTM.US,D,20230420,000000,21.67,22.005,21.365,21.46,3401808,0
+GTM.US,D,20230421,000000,21.5,22.09,21.435,21.99,3850165,0
+GTM.US,D,20230424,000000,21.94,22.01,21.1909,21.5,3291280,0
+GTM.US,D,20230425,000000,21.46,21.57,21.14,21.23,5461295,0
+GTM.US,D,20230426,000000,21.585,21.85,21.185,21.28,3457216,0
+GTM.US,D,20230427,000000,21.53,21.68,21.005,21.45,5022770,0
+GTM.US,D,20230428,000000,21.09,22.035,20.88,21.91,8164668,0
+GTM.US,D,20230501,000000,21.75,21.92,21.395,21.7,5960471,0
+GTM.US,D,20230502,000000,23.13,23.35,21.73,21.98,11138900,0
+GTM.US,D,20230503,000000,21.98,22.345,21.29,21.45,5198287,0
+GTM.US,D,20230504,000000,21.79,22.155,20.5,20.57,4893281,0
+GTM.US,D,20230505,000000,20.73,21.125,20.52,20.55,5248180,0
+GTM.US,D,20230508,000000,20.58,21.16,20.33,21.11,4135193,0
+GTM.US,D,20230509,000000,20.86,21.09,20.41,20.44,5855414,0
+GTM.US,D,20230510,000000,20.7,21.12,20.56,21.1,4083576,0
+GTM.US,D,20230511,000000,21.285,21.285,20.74,21.19,2582126,0
+GTM.US,D,20230512,000000,21.24,21.24,20.44,20.61,3435361,0
+GTM.US,D,20230515,000000,20.59,21.805,20.5,21.77,2924028,0
+GTM.US,D,20230516,000000,21.62,23.87,21.58,22.75,9086575,0
+GTM.US,D,20230517,000000,22.8,22.94,22.245,22.49,3188807,0
+GTM.US,D,20230518,000000,22.82,24.09,22.78,24.06,4569314,0
+GTM.US,D,20230519,000000,24.05,24.4,23.405,23.99,3831692,0
+GTM.US,D,20230522,000000,23.93,25.47,23.89,25.25,5759885,0
+GTM.US,D,20230523,000000,25.15,25.435,24.68,24.74,3932684,0
+GTM.US,D,20230524,000000,24.44,24.65,24.18,24.31,3388349,0
+GTM.US,D,20230525,000000,24.38,24.5,23.04,23.07,4272236,0
+GTM.US,D,20230526,000000,23.1,23.635,23.09,23.48,3250019,0
+GTM.US,D,20230530,000000,23.78,24.99,23.78,24.73,4667207,0
+GTM.US,D,20230531,000000,24.75,25.2,24.39,24.73,6201797,0
+GTM.US,D,20230601,000000,24.55,26,24.39,25.91,6045207,0
+GTM.US,D,20230602,000000,26.09,26.63,25.8801,26.45,5287575,0
+GTM.US,D,20230605,000000,27,27,25.68,26.55,7160896,0
+GTM.US,D,20230606,000000,26.47,27.065,26.295,26.76,4128311,0
+GTM.US,D,20230607,000000,27,27.24,26.463,26.73,6524659,0
+GTM.US,D,20230608,000000,26.38,26.66,25.855,25.89,5102137,0
+GTM.US,D,20230609,000000,26,26.855,25.98,26.15,4950655,0
+GTM.US,D,20230612,000000,26.18,26.81,26.15,26.69,3564067,0
+GTM.US,D,20230613,000000,27,28.505,26.91,28.46,7366814,0
+GTM.US,D,20230614,000000,28.3,28.755,27.375,27.65,6466099,0
+GTM.US,D,20230615,000000,27.35,28.515,27.28,28.4,4122423,0
+GTM.US,D,20230616,000000,26.75,27.03,25.45,26.82,58348920,0
+GTM.US,D,20230620,000000,26.58,26.74,25.73,26.5,5328514,0
+GTM.US,D,20230621,000000,26.08,26.27,23.895,23.97,10520639,0
+GTM.US,D,20230622,000000,23.6,24.48,23.5,24.27,5735987,0
+GTM.US,D,20230623,000000,23.66,24.27,23.5,23.99,13694046,0
+GTM.US,D,20230626,000000,24.3,24.98,23.83,24.62,6778225,0
+GTM.US,D,20230627,000000,24.76,24.95,23.975,24.14,4439325,0
+GTM.US,D,20230628,000000,25.66,25.69,24.9475,25.61,7340538,0
+GTM.US,D,20230629,000000,25.62,26.12,25.51,26.08,6557717,0
+GTM.US,D,20230630,000000,26.34,26.45,25.385,25.39,4054607,0
+GTM.US,D,20230703,000000,25.5,26.27,25.31,26.18,2971465,0
+GTM.US,D,20230705,000000,26.09,26.09,25.175,25.48,3950717,0
+GTM.US,D,20230706,000000,25.08,25.22,24.69,24.84,2871712,0
+GTM.US,D,20230707,000000,24.95,25.78,24.95,25.52,2608061,0
+GTM.US,D,20230710,000000,25.29,25.89,25.075,25.85,3306932,0
+GTM.US,D,20230711,000000,26,26.96,25.91,26.9,3527481,0
+GTM.US,D,20230712,000000,27.41,27.71,27.2,27.56,5914307,0
+GTM.US,D,20230713,000000,27.98,28.22,27.86,28.06,3182822,0
+GTM.US,D,20230714,000000,28.17,28.27,27.255,27.29,4408544,0
+GTM.US,D,20230717,000000,27.16,29.015,27.14,28.89,6404790,0
+GTM.US,D,20230718,000000,28.9,29.055,28.505,28.95,3827032,0
+GTM.US,D,20230719,000000,29.45,30.155,28.63,28.85,6666003,0
+GTM.US,D,20230720,000000,28.49,28.73,27,27.02,4282412,0
+GTM.US,D,20230721,000000,27.19,27.495,26.54,26.68,4738867,0
+GTM.US,D,20230724,000000,25.86,26.2,25.51,25.82,5471127,0
+GTM.US,D,20230725,000000,25.81,25.84,25.05,25.27,4730847,0
+GTM.US,D,20230726,000000,25.31,25.6401,25.12,25.52,4760739,0
+GTM.US,D,20230727,000000,26.194,26.194,24.91,25.08,4446386,0
+GTM.US,D,20230728,000000,25.52,26.06,25.4452,25.77,4601541,0
+GTM.US,D,20230731,000000,25.99,26.23,25.445,25.57,9917931,0
+GTM.US,D,20230801,000000,20.7,20.75,18.56,18.67,38702251,0
+GTM.US,D,20230802,000000,18.4,19.02,18.31,18.4,17606895,0
+GTM.US,D,20230803,000000,18.25,18.8,18.25,18.65,13023623,0
+GTM.US,D,20230804,000000,18.9,18.9,18.355,18.5,9224828,0
+GTM.US,D,20230807,000000,18.5,18.59,18.22,18.52,5837748,0
+GTM.US,D,20230808,000000,18.17,18.47,18,18.45,7587553,0
+GTM.US,D,20230809,000000,18.49,18.555,18.18,18.33,5818975,0
+GTM.US,D,20230810,000000,18.51,18.66,18.24,18.4,8256779,0
+GTM.US,D,20230811,000000,18.29,18.85,18.25,18.77,5789782,0
+GTM.US,D,20230814,000000,18.66,18.76,18.33,18.41,5122894,0
+GTM.US,D,20230815,000000,18.27,18.635,18.19,18.23,4520251,0
+GTM.US,D,20230816,000000,18.07,18.27,17.98,18,4806443,0
+GTM.US,D,20230817,000000,17.93,18.08,17.69,17.7,4953158,0
+GTM.US,D,20230818,000000,17.5,17.71,17.34,17.43,6202997,0
+GTM.US,D,20230821,000000,17.35,17.675,17.34,17.55,5260866,0
+GTM.US,D,20230822,000000,17.65,17.97,17.53,17.91,5980070,0
+GTM.US,D,20230823,000000,17.99,18.5375,17.84,18.29,5946356,0
+GTM.US,D,20230824,000000,18.41,18.4467,17.83,17.98,4800796,0
+GTM.US,D,20230825,000000,18.02,18.155,17.845,17.91,5476021,0
+GTM.US,D,20230828,000000,18,18.2194,17.84,17.88,3336218,0
+GTM.US,D,20230829,000000,17.86,17.985,17.73,17.84,5188744,0
+GTM.US,D,20230830,000000,17.83,18.04,17.71,17.79,6049331,0
+GTM.US,D,20230831,000000,17.92,18.33,17.87,18.02,8268246,0
+GTM.US,D,20230901,000000,18.18,18.63,18.15,18.58,6503470,0
+GTM.US,D,20230905,000000,18.08,18.3,17.91,18.11,4596918,0
+GTM.US,D,20230906,000000,18.14,18.15,17.7725,17.87,3733998,0
+GTM.US,D,20230907,000000,17.66,18.135,17.56,17.82,4522627,0
+GTM.US,D,20230908,000000,17.8,17.865,17.43,17.59,5182828,0
+GTM.US,D,20230911,000000,17.77,17.84,17.45,17.5,5078166,0
+GTM.US,D,20230912,000000,17.37,17.92,17.37,17.8,5166015,0
+GTM.US,D,20230913,000000,17.71,17.795,17.14,17.17,4798211,0
+GTM.US,D,20230914,000000,17.2,17.445,17.1,17.25,4824891,0
+GTM.US,D,20230915,000000,17.26,17.34,17.045,17.22,13573636,0
+GTM.US,D,20230918,000000,17.22,17.495,17,17.03,7708442,0
+GTM.US,D,20230919,000000,16.86,16.93,16.39,16.53,7495443,0
+GTM.US,D,20230920,000000,16.68,16.68,15.95,15.96,6549401,0
+GTM.US,D,20230921,000000,15.84,15.905,15.53,15.73,9355927,0
+GTM.US,D,20230922,000000,15.83,16.015,15.6,15.86,5065274,0
+GTM.US,D,20230925,000000,15.66,16.165,15.66,16.05,4750799,0
+GTM.US,D,20230926,000000,15.97,16.03,15.73,15.78,4802684,0
+GTM.US,D,20230927,000000,15.87,16.25,15.82,16.22,4598823,0
+GTM.US,D,20230928,000000,16.18,16.535,15.97,16.34,4887227,0
+GTM.US,D,20230929,000000,16.58,16.79,16.32,16.4,4061775,0
+GTM.US,D,20231002,000000,16.42,16.59,16.06,16.16,6088849,0
+GTM.US,D,20231003,000000,16,16.515,16,16.3,4848532,0
+GTM.US,D,20231004,000000,16.35,16.77,16.29,16.75,4893451,0
+GTM.US,D,20231005,000000,16.72,16.828,16.495,16.52,9684176,0
+GTM.US,D,20231006,000000,16.4,17.0286,16.37,16.93,4201794,0
+GTM.US,D,20231009,000000,16.74,16.975,16.7,16.93,3959824,0
+GTM.US,D,20231010,000000,17,17.41,16.97,17.17,5427020,0
+GTM.US,D,20231011,000000,17.08,17.52,17.08,17.5,4651734,0
+GTM.US,D,20231012,000000,17.43,17.465,16.96,17.05,5076969,0
+GTM.US,D,20231013,000000,17,17.1,16.71,16.85,4696990,0
+GTM.US,D,20231016,000000,16.96,17.33,16.88,17.15,5619469,0
+GTM.US,D,20231017,000000,17.02,17.495,16.97,17.4,4998486,0
+GTM.US,D,20231018,000000,17.18,17.33,17.06,17.09,2932088,0
+GTM.US,D,20231019,000000,17.08,17.315,16.96,17,3725466,0
+GTM.US,D,20231020,000000,16.95,17.225,16.9,16.99,4702234,0
+GTM.US,D,20231023,000000,16.75,16.85,15.89,15.92,6157798,0
+GTM.US,D,20231024,000000,16.09,16.565,16.09,16.23,6696311,0
+GTM.US,D,20231025,000000,16.1,16.33,15.685,15.72,7911560,0
+GTM.US,D,20231026,000000,15.77,15.87,15.36,15.51,5428533,0
+GTM.US,D,20231027,000000,15.74,15.83,15.14,15.34,7298452,0
+GTM.US,D,20231030,000000,15.48,15.7196,15.1,15.51,9792525,0
+GTM.US,D,20231031,000000,14.9,14.9,12.78,12.96,21264725,0
+GTM.US,D,20231101,000000,12.73,12.99,12.36,12.53,13974017,0
+GTM.US,D,20231102,000000,12.76,12.87,12.41,12.77,12328367,0
+GTM.US,D,20231103,000000,12.94,13.7558,12.94,13.63,8581317,0
+GTM.US,D,20231106,000000,13.61,13.61,13.09,13.09,7233702,0
+GTM.US,D,20231107,000000,13.15,13.465,12.91,13.33,6186144,0
+GTM.US,D,20231108,000000,13.3,13.44,12.985,13.01,6277564,0
+GTM.US,D,20231109,000000,13.1,13.1,12.49,12.59,5272001,0
+GTM.US,D,20231110,000000,12.57,12.77,12.37,12.76,5896499,0
+GTM.US,D,20231113,000000,12.66,12.77,12.465,12.55,4640882,0
+GTM.US,D,20231114,000000,12.85,13.39,12.84,13.29,7181468,0
+GTM.US,D,20231115,000000,13.31,13.81,13.29,13.62,7147963,0
+GTM.US,D,20231116,000000,13.58,13.58,13.13,13.31,3102794,0
+GTM.US,D,20231117,000000,13.29,13.44,13.195,13.42,3855354,0
+GTM.US,D,20231120,000000,13.37,14.1,13.32,13.98,5418746,0
+GTM.US,D,20231121,000000,13.81,13.87,13.635,13.84,5889253,0
+GTM.US,D,20231122,000000,13.98,14.36,13.8,14.28,6284783,0
+GTM.US,D,20231124,000000,14.19,14.28,14.01,14.17,2825386,0
+GTM.US,D,20231127,000000,14.09,14.275,13.83,13.88,3753597,0
+GTM.US,D,20231128,000000,13.86,14.07,13.65,13.99,4888459,0
+GTM.US,D,20231129,000000,14.16,14.3,13.965,14.22,6768826,0
+GTM.US,D,20231130,000000,14.3,14.6,13.96,14.37,31610725,0
+GTM.US,D,20231201,000000,14.35,15.14,13.89,15.05,9749324,0
+GTM.US,D,20231204,000000,14.95,15.28,14.6,14.71,5611282,0
+GTM.US,D,20231205,000000,14.57,14.63,14.25,14.48,3657401,0
+GTM.US,D,20231206,000000,14.6,16.07,14.43,15.5,12474760,0
+GTM.US,D,20231207,000000,15.48,15.57,15.165,15.24,5610353,0
+GTM.US,D,20231208,000000,15.13,15.66,14.97,15.64,6177594,0
+GTM.US,D,20231211,000000,15.55,16.18,15.47,16.15,7077246,0
+GTM.US,D,20231212,000000,16.15,16.17,15.69,15.86,6937494,0
+GTM.US,D,20231213,000000,15.85,17.16,15.5,17.08,8630678,0
+GTM.US,D,20231214,000000,17.53,18.795,17.5,18.29,17227643,0
+GTM.US,D,20231215,000000,18.25,18.451,17.77,18.33,13216272,0
+GTM.US,D,20231218,000000,18.35,18.39,17.855,18.06,5304027,0
+GTM.US,D,20231219,000000,18.27,18.895,18.215,18.83,6898209,0
+GTM.US,D,20231220,000000,18.73,19.39,18.34,18.35,6467889,0
+GTM.US,D,20231221,000000,18.55,19.175,18.41,18.94,6709180,0
+GTM.US,D,20231222,000000,18.93,19.1,18.45,18.68,3096425,0
+GTM.US,D,20231226,000000,18.68,19.01,18.625,18.93,2262556,0
+GTM.US,D,20231227,000000,19,19.05,18.73,18.81,3330680,0
+GTM.US,D,20231228,000000,18.75,18.9792,18.69,18.82,2348346,0
+GTM.US,D,20231229,000000,18.69,18.89,18.4301,18.49,2619725,0
+GTM.US,D,20240102,000000,18.28,18.34,17.7,17.77,4142909,0
+GTM.US,D,20240103,000000,17.47,17.4812,16.83,16.86,4812994,0
+GTM.US,D,20240104,000000,16.77,16.9,16.49,16.82,3376796,0
+GTM.US,D,20240105,000000,16.77,17.45,16.73,17.06,3986139,0
+GTM.US,D,20240108,000000,16.25,16.95,16.14,16.4,8423134,0
+GTM.US,D,20240109,000000,16.37,16.675,16.215,16.29,6627932,0
+GTM.US,D,20240110,000000,16.34,16.53,15.95,16.15,12268206,0
+GTM.US,D,20240111,000000,16.22,16.42,15.68,16.13,8139649,0
+GTM.US,D,20240112,000000,15.95,16.29,15.695,15.72,6144035,0
+GTM.US,D,20240116,000000,15.49,15.6,15.255,15.33,8112525,0
+GTM.US,D,20240117,000000,15,15.41,14.72,15.38,12596770,0
+GTM.US,D,20240118,000000,15.53,15.59,15.28,15.41,4211525,0
+GTM.US,D,20240119,000000,15.45,15.6808,15.26,15.56,3949390,0
+GTM.US,D,20240122,000000,15.82,16.14,15.63,15.77,5562194,0
+GTM.US,D,20240123,000000,16.1,16.23,15.76,15.94,4698348,0
+GTM.US,D,20240124,000000,16.27,16.33,15.76,15.78,4565532,0
+GTM.US,D,20240125,000000,15.94,16.06,15.73,15.86,5016997,0
+GTM.US,D,20240126,000000,15.83,16.145,15.79,15.88,3591774,0
+GTM.US,D,20240129,000000,16.66,17.11,16.63,16.85,10248406,0
+GTM.US,D,20240130,000000,16.73,16.825,16.25,16.3,5651388,0
+GTM.US,D,20240131,000000,16.18,16.8,16.03,16.04,5910708,0
+GTM.US,D,20240201,000000,15.5,16,15.34,15.85,6700090,0
+GTM.US,D,20240202,000000,15.8,15.8,15.3,15.31,10508197,0
+GTM.US,D,20240205,000000,15.25,15.44,15.16,15.38,6608742,0
+GTM.US,D,20240206,000000,15.42,15.635,15.265,15.36,6292170,0
+GTM.US,D,20240207,000000,15.8,15.8,15.01,15.31,12051284,0
+GTM.US,D,20240208,000000,14.81,15.37,14.77,15.11,14210475,0
+GTM.US,D,20240209,000000,15.27,15.715,15.12,15.39,12633831,0
+GTM.US,D,20240212,000000,15.33,16.11,15.22,16.02,17587457,0
+GTM.US,D,20240213,000000,17.78,18.475,16.4902,18.32,35064270,0
+GTM.US,D,20240214,000000,18.5,18.695,17.685,18.11,10156522,0
+GTM.US,D,20240215,000000,18.26,18.27,17.33,17.56,8676923,0
+GTM.US,D,20240216,000000,17.52,17.93,17.27,17.49,5421486,0
+GTM.US,D,20240220,000000,17.16,17.395,16.81,17.03,6799238,0
+GTM.US,D,20240221,000000,16.97,17.26,16.91,17.08,3631729,0
+GTM.US,D,20240222,000000,17.47,17.885,17.22,17.27,4766729,0
+GTM.US,D,20240223,000000,17.26,17.695,17.19,17.24,4063694,0
+GTM.US,D,20240226,000000,17.05,17.165,16.9,16.95,4802484,0
+GTM.US,D,20240227,000000,17.15,17.4475,16.87,17.29,2997004,0
+GTM.US,D,20240228,000000,17.13,17.135,16.73,16.8,2966761,0
+GTM.US,D,20240229,000000,16.88,17.13,16.58,16.76,4253998,0
+GTM.US,D,20240301,000000,16.72,16.88,16.47,16.87,3372781,0
+GTM.US,D,20240304,000000,16.83,17,16.33,16.63,3290799,0
+GTM.US,D,20240305,000000,16.38,16.43,16.05,16.09,3453594,0
+GTM.US,D,20240306,000000,16.4,16.4,15.45,16.13,6751398,0
+GTM.US,D,20240307,000000,16.18,16.61,16.13,16.57,5773365,0
+GTM.US,D,20240308,000000,16.7,16.76,16.38,16.51,3369652,0
+GTM.US,D,20240311,000000,16.52,17.01,16.495,16.7,6374058,0
+GTM.US,D,20240312,000000,16.7,16.85,16.065,16.14,8992760,0
+GTM.US,D,20240313,000000,16.1,16.74,16.09,16.34,4706384,0
+GTM.US,D,20240314,000000,16.35,16.38,15.715,15.9,5904544,0
+GTM.US,D,20240315,000000,15.8,16.005,15.63,15.99,11332386,0
+GTM.US,D,20240318,000000,16.06,16.12,15.68,15.87,5637162,0
+GTM.US,D,20240319,000000,15.6,16.06,15.6,15.84,3974215,0
+GTM.US,D,20240320,000000,15.76,16,15.675,15.87,6097926,0
+GTM.US,D,20240321,000000,16.13,16.28,15.915,16.02,5178114,0
+GTM.US,D,20240322,000000,16.02,16.0899,15.535,15.55,3031807,0
+GTM.US,D,20240325,000000,15.57,15.66,15.41,15.5,2389444,0
+GTM.US,D,20240326,000000,15.61,15.76,15.4,15.42,2498020,0
+GTM.US,D,20240327,000000,15.5,15.86,15.5,15.85,2712253,0
+GTM.US,D,20240328,000000,15.84,16.05,15.84,16.03,4317839,0
+GTM.US,D,20240401,000000,16.09,16.4,15.91,16.06,5921450,0
+GTM.US,D,20240402,000000,15.76,15.96,15.585,15.92,5007387,0
+GTM.US,D,20240403,000000,15.87,16.175,15.75,16.12,4348256,0
+GTM.US,D,20240404,000000,16.28,16.29,14.95,15.08,9942705,0
+GTM.US,D,20240405,000000,15.08,15.4475,14.9,15.32,10995898,0
+GTM.US,D,20240408,000000,15.49,15.9575,15.28,15.84,3026620,0
+GTM.US,D,20240409,000000,15.9,16.33,15.87,16.23,4649063,0
+GTM.US,D,20240410,000000,15.84,16.05,15.6,15.69,3348570,0
+GTM.US,D,20240411,000000,15.75,16.35,15.69,16.26,5875583,0
+GTM.US,D,20240412,000000,16.08,16.36,15.76,15.83,5892393,0
+GTM.US,D,20240415,000000,15.86,15.92,15.28,15.33,5510004,0
+GTM.US,D,20240416,000000,15.2,15.43,15.15,15.25,3093656,0
+GTM.US,D,20240417,000000,15.31,15.605,15.285,15.5,4078121,0
+GTM.US,D,20240418,000000,15.5,15.9,15.43,15.77,3767703,0
+GTM.US,D,20240419,000000,15.74,15.945,15.505,15.53,3766702,0
+GTM.US,D,20240422,000000,15.55,15.73,15.42,15.66,3234292,0
+GTM.US,D,20240423,000000,15.6,16.095,15.56,15.84,2410165,0
+GTM.US,D,20240424,000000,15.91,16.005,15.685,15.89,1844243,0
+GTM.US,D,20240425,000000,15.55,15.8,15.375,15.72,2814431,0
+GTM.US,D,20240426,000000,15.91,16.42,15.81,16.37,2687005,0
+GTM.US,D,20240429,000000,16.45,16.77,16.37,16.43,3272100,0
+GTM.US,D,20240430,000000,16.17,16.35,15.85,15.86,4541396,0
+GTM.US,D,20240501,000000,15.83,16.87,15.79,16.36,4276422,0
+GTM.US,D,20240502,000000,16.56,16.655,16.11,16.48,5556603,0
+GTM.US,D,20240503,000000,16.9,16.98,16.025,16.12,6873083,0
+GTM.US,D,20240506,000000,16.26,16.67,16.255,16.62,7219547,0
+GTM.US,D,20240507,000000,16.55,16.625,15.96,16.02,16561970,0
+GTM.US,D,20240508,000000,12.11,13.07,11.67,12.14,28020030,0
+GTM.US,D,20240509,000000,12.18,12.82,12.175,12.58,10407993,0
+GTM.US,D,20240510,000000,12.55,12.785,12.23,12.76,7883481,0
+GTM.US,D,20240513,000000,12.81,12.98,12.71,12.96,9721188,0
+GTM.US,D,20240514,000000,13.11,13.225,12.89,12.99,4625885,0
+GTM.US,D,20240515,000000,13.13,13.2,12.78,13.17,4867742,0
+GTM.US,D,20240516,000000,13.21,13.67,13.13,13.61,4992218,0
+GTM.US,D,20240517,000000,13.63,13.65,13.06,13.09,5055783,0
+GTM.US,D,20240520,000000,13,13.34,12.975,13.32,3628541,0
+GTM.US,D,20240521,000000,13.22,13.34,12.99,13.04,2840744,0
+GTM.US,D,20240522,000000,13.01,13.31,12.97,13.2,3128201,0
+GTM.US,D,20240523,000000,13.21,13.28,12.74,12.82,3052081,0
+GTM.US,D,20240524,000000,12.88,13.01,12.78,12.95,3134269,0
+GTM.US,D,20240528,000000,13.01,13.07,12.81,12.84,3107861,0
+GTM.US,D,20240529,000000,12.61,12.82,12.59,12.63,3088076,0
+GTM.US,D,20240530,000000,12.57,12.76,12.44,12.5,4738433,0
+GTM.US,D,20240531,000000,12.5,12.56,12.21,12.28,5219588,0
+GTM.US,D,20240603,000000,12.5,12.51,11.975,12.11,6332055,0
+GTM.US,D,20240604,000000,12.04,12.11,11.79,11.88,4647190,0
+GTM.US,D,20240605,000000,11.97,12.08,11.79,12.02,3449195,0
+GTM.US,D,20240606,000000,11.9,12.45,11.89,12.37,3573523,0
+GTM.US,D,20240607,000000,12.26,12.4,12.155,12.34,3792084,0
+GTM.US,D,20240610,000000,12.23,12.56,12,12.5,10265807,0
+GTM.US,D,20240611,000000,12.46,12.825,12.4184,12.67,4341704,0
+GTM.US,D,20240612,000000,12.92,13.05,12.66,12.76,3576131,0
+GTM.US,D,20240613,000000,12.78,12.88,12.1,12.14,4458960,0
+GTM.US,D,20240614,000000,12.05,12.495,12.03,12.38,4305321,0
+GTM.US,D,20240617,000000,12.27,12.32,11.96,12.02,4136416,0
+GTM.US,D,20240618,000000,11.95,11.96,11.72,11.8,4676075,0
+GTM.US,D,20240620,000000,11.8,12.08,11.78,12.07,3622159,0
+GTM.US,D,20240621,000000,12.05,12.415,11.97,12.29,21497145,0
+GTM.US,D,20240624,000000,12.25,12.33,11.77,11.78,5795067,0
+GTM.US,D,20240625,000000,11.71,12.67,11.68,12.35,13015053,0
+GTM.US,D,20240626,000000,12.24,13.04,12.15,12.58,8567007,0
+GTM.US,D,20240627,000000,12.53,12.915,12.435,12.5,10534377,0
+GTM.US,D,20240628,000000,12.62,12.82,12.505,12.77,9630081,0
+GTM.US,D,20240701,000000,12.75,12.8,12.55,12.68,3655518,0
+GTM.US,D,20240702,000000,12.7,12.84,12.14,12.25,6350755,0
+GTM.US,D,20240703,000000,12.23,12.3,11.895,12.25,4024295,0
+GTM.US,D,20240705,000000,12.18,12.315,12.08,12.27,4723815,0
+GTM.US,D,20240708,000000,12.31,12.335,11.81,11.9,4573560,0
+GTM.US,D,20240709,000000,11.87,12.58,11.521,12.47,13612830,0
+GTM.US,D,20240710,000000,12.5,12.55,11.35,11.46,8636264,0
+GTM.US,D,20240711,000000,11.64,11.89,11.5,11.88,4742920,0
+GTM.US,D,20240712,000000,11.97,12.0399,11.675,11.72,4773325,0
+GTM.US,D,20240715,000000,11.73,11.82,11.475,11.5,4289138,0
+GTM.US,D,20240716,000000,11.59,12.01,11.59,11.96,4385200,0
+GTM.US,D,20240717,000000,11.9,12.13,11.81,12.02,6842412,0
+GTM.US,D,20240718,000000,12.14,12.14,11.385,11.52,7121805,0
+GTM.US,D,20240719,000000,11.45,11.53,11.305,11.45,4046125,0
+GTM.US,D,20240722,000000,11.57,11.6399,11.16,11.51,5798266,0
+GTM.US,D,20240723,000000,11.5,11.675,11.355,11.65,3881314,0
+GTM.US,D,20240724,000000,11.48,11.665,11.03,11.04,3738544,0
+GTM.US,D,20240725,000000,11,11.49,10.83,11.31,4615724,0
+GTM.US,D,20240726,000000,11.49,11.6,11.29,11.59,3259411,0
+GTM.US,D,20240729,000000,11.67,11.67,11.255,11.31,2349151,0
+GTM.US,D,20240730,000000,11.39,11.66,11.28,11.57,4210941,0
+GTM.US,D,20240731,000000,11.64,11.71,11.34,11.36,5353740,0
+GTM.US,D,20240801,000000,11.43,11.45,10.79,11.02,7075120,0
+GTM.US,D,20240802,000000,10.81,10.84,10.395,10.41,7896087,0
+GTM.US,D,20240805,000000,9.685,10.09,9.58,9.8,15255090,0
+GTM.US,D,20240806,000000,8.68,8.72,7.65,8.01,42704558,0
+GTM.US,D,20240807,000000,8.04,8.7,7.995,8.7,22943813,0
+GTM.US,D,20240808,000000,8.7,9.38,8.51,8.95,18517985,0
+GTM.US,D,20240809,000000,8.94,9.1399,8.83,9,7669735,0
+GTM.US,D,20240812,000000,9.35,9.38,8.68,8.71,8488833,0
+GTM.US,D,20240813,000000,8.52,9.29,8.51,9.21,8690901,0
+GTM.US,D,20240814,000000,9.15,9.19,8.83,8.87,5134307,0
+GTM.US,D,20240815,000000,8.96,9.315,8.96,9.2,5802323,0
+GTM.US,D,20240816,000000,9.15,9.27,9.05,9.14,5439086,0
+GTM.US,D,20240819,000000,9.21,9.67,9.1,9.54,10195409,0
+GTM.US,D,20240820,000000,9.56,9.73,9.4,9.71,7725943,0
+GTM.US,D,20240821,000000,9.73,9.79,9.53,9.69,3846578,0
+GTM.US,D,20240822,000000,9.7,9.755,9.49,9.51,5497760,0
+GTM.US,D,20240823,000000,9.68,9.97,9.6,9.72,5207457,0
+GTM.US,D,20240826,000000,9.77,9.86,9.64,9.8,4389742,0
+GTM.US,D,20240827,000000,9.73,9.865,9.62,9.77,3719520,0
+GTM.US,D,20240828,000000,9.7,9.8,9.41,9.72,5045350,0
+GTM.US,D,20240829,000000,9.8,9.88,9.69,9.73,4513194,0
+GTM.US,D,20240830,000000,9.8,10,9.76,9.89,5883176,0
+GTM.US,D,20240903,000000,9.79,10.06,9.79,9.92,5522103,0
+GTM.US,D,20240904,000000,9.84,10.175,9.785,9.82,5342871,0
+GTM.US,D,20240905,000000,9.79,9.99,9.73,9.94,3272920,0
+GTM.US,D,20240906,000000,9.91,9.955,9.52,9.55,5569997,0
+GTM.US,D,20240909,000000,9.56,9.905,9.53,9.64,4751259,0
+GTM.US,D,20240910,000000,9.67,9.725,9.4,9.67,4269704,0
+GTM.US,D,20240911,000000,9.67,9.83,9.52,9.8,4691012,0
+GTM.US,D,20240912,000000,9.85,10.29,9.79,10.22,8466914,0
+GTM.US,D,20240913,000000,10.24,10.875,10.22,10.62,10871039,0
+GTM.US,D,20240916,000000,10.59,10.6991,10.435,10.6,7558444,0
+GTM.US,D,20240917,000000,10.73,10.915,10.325,10.6,8158069,0
+GTM.US,D,20240918,000000,10.63,10.6795,10.27,10.35,7635296,0
+GTM.US,D,20240919,000000,10.6,10.83,10.54,10.64,6756018,0
+GTM.US,D,20240920,000000,10.6,10.6,10.27,10.29,13603784,0
+GTM.US,D,20240923,000000,10.3,10.49,10.19,10.28,5086415,0
+GTM.US,D,20240924,000000,10.34,10.52,10.21,10.23,5455611,0
+GTM.US,D,20240925,000000,10.25,10.32,10.09,10.1,3658726,0
+GTM.US,D,20240926,000000,10.27,10.4,10.175,10.29,3170735,0
+GTM.US,D,20240927,000000,10.4,10.72,10.365,10.5,4390414,0
+GTM.US,D,20240930,000000,10.46,10.585,10.235,10.32,3933521,0
+GTM.US,D,20241001,000000,10.36,10.36,10,10.03,3046908,0
+GTM.US,D,20241002,000000,9.98,10.0949,9.815,9.99,5018255,0
+GTM.US,D,20241003,000000,9.85,9.955,9.65,9.72,3050491,0
+GTM.US,D,20241004,000000,9.94,10.07,9.805,9.9,2777274,0
+GTM.US,D,20241007,000000,9.86,9.94,9.55,9.56,4633059,0
+GTM.US,D,20241008,000000,9.54,9.62,9.4,9.44,5767813,0
+GTM.US,D,20241009,000000,9.42,9.93,9.4,9.92,5721155,0
+GTM.US,D,20241010,000000,9.84,10.12,9.735,9.89,19244508,0
+GTM.US,D,20241011,000000,9.87,10.36,9.85,10.14,23134254,0
+GTM.US,D,20241014,000000,10.19,10.365,10.02,10.28,13950892,0
+GTM.US,D,20241015,000000,10.29,10.35,10.12,10.16,11164415,0
+GTM.US,D,20241016,000000,10.21,10.24,10.06,10.13,10080455,0
+GTM.US,D,20241017,000000,10.13,10.41,10.0026,10.4,4211886,0
+GTM.US,D,20241018,000000,10.51,10.725,10.465,10.61,3494022,0
+GTM.US,D,20241021,000000,10.59,10.92,10.5701,10.7,4996917,0
+GTM.US,D,20241022,000000,10.67,10.751,10.37,10.49,7615640,0
+GTM.US,D,20241023,000000,10.39,10.58,10.21,10.35,2542488,0
+GTM.US,D,20241024,000000,10.44,10.53,10.32,10.4,3076589,0
+GTM.US,D,20241025,000000,10.46,10.65,10.43,10.49,2634871,0
+GTM.US,D,20241028,000000,10.52,10.89,10.52,10.74,4367925,0
+GTM.US,D,20241029,000000,10.68,10.89,10.615,10.78,2261065,0
+GTM.US,D,20241030,000000,10.78,10.98,10.59,10.6,2464523,0
+GTM.US,D,20241031,000000,10.6,11.11,10.6,11.05,9245275,0
+GTM.US,D,20241101,000000,11.02,11.44,10.955,11.33,9357632,0
+GTM.US,D,20241104,000000,11.3,11.355,11.01,11.29,12317424,0
+GTM.US,D,20241105,000000,11.34,11.46,11.15,11.19,5759040,0
+GTM.US,D,20241106,000000,11.5,11.89,11.33,11.84,14404924,0
+GTM.US,D,20241107,000000,11.79,11.955,11.69,11.77,8531533,0
+GTM.US,D,20241108,000000,11.73,12.22,11.55,11.99,14650687,0
+GTM.US,D,20241111,000000,12.05,12.68,12.045,12.65,8486660,0
+GTM.US,D,20241112,000000,12.66,13.39,12.64,13.08,20477331,0
+GTM.US,D,20241113,000000,11.05,11.41,10.19,10.53,36940529,0
+GTM.US,D,20241114,000000,10.55,10.785,10.2701,10.58,11076823,0
+GTM.US,D,20241115,000000,10.49,10.575,10.05,10.23,9945955,0
+GTM.US,D,20241118,000000,10.19,10.2,9.67,9.71,15396418,0
+GTM.US,D,20241119,000000,9.59,9.98,9.52,9.9,6514656,0
+GTM.US,D,20241120,000000,10.47,10.8,10.25,10.62,17223587,0
+GTM.US,D,20241121,000000,10.67,10.79,10.35,10.37,17097500,0
+GTM.US,D,20241122,000000,10.36,10.875,10.275,10.63,19406163,0
+GTM.US,D,20241125,000000,10.8,11.02,10.64,10.865,9978421,0
+GTM.US,D,20241126,000000,10.74,10.9,10.645,10.89,6236503,0
+GTM.US,D,20241127,000000,10.93,11.035,10.83,11,3454193,0
+GTM.US,D,20241129,000000,10.96,11.065,10.77,10.94,3313134,0
+GTM.US,D,20241202,000000,11.01,11.41,10.995,11.36,5379268,0
+GTM.US,D,20241203,000000,11.38,11.44,10.925,11,9874702,0
+GTM.US,D,20241204,000000,11.02,11.29,10.93,11.2,9588550,0
+GTM.US,D,20241205,000000,11.24,11.24,10.94,10.97,4131496,0
+GTM.US,D,20241206,000000,10.99,11.13,10.94,11.04,4591160,0
+GTM.US,D,20241209,000000,10.97,11.095,10.85,10.96,5711449,0
+GTM.US,D,20241210,000000,10.97,11.1,10.4,10.47,4451223,0
+GTM.US,D,20241211,000000,10.47,10.8,10.25,10.77,6105351,0
+GTM.US,D,20241212,000000,10.77,10.84,10.49,10.61,4684139,0
+GTM.US,D,20241213,000000,10.44,10.49,10.215,10.4,4670240,0
+GTM.US,D,20241216,000000,10.36,10.91,10.26,10.89,6292228,0
+GTM.US,D,20241217,000000,10.89,11.24,10.76,11.19,6945066,0
+GTM.US,D,20241218,000000,11.19,11.73,10.56,10.58,7695068,0
+GTM.US,D,20241219,000000,10.76,10.854,10.375,10.48,5736323,0
+GTM.US,D,20241220,000000,10.38,10.94,10.32,10.79,14582706,0
+GTM.US,D,20241223,000000,10.8,10.84,10.525,10.82,5402281,0
+GTM.US,D,20241224,000000,10.85,10.89,10.69,10.79,1722380,0
+GTM.US,D,20241226,000000,10.71,11.18,10.66,11.06,4997734,0
+GTM.US,D,20241227,000000,11.05,11.11,10.63,10.66,10065022,0
+GTM.US,D,20241230,000000,10.42,10.4664,10.22,10.4,7920083,0
+GTM.US,D,20241231,000000,10.49,10.705,10.385,10.51,9983773,0
+GTM.US,D,20250102,000000,10.65,10.84,10.395,10.46,9251202,0
+GTM.US,D,20250103,000000,10.58,10.67,10.34,10.635,5503413,0
+GTM.US,D,20250106,000000,10.39,10.87,10.285,10.48,12464550,0
+GTM.US,D,20250107,000000,10.44,10.58,10.06,10.14,8457712,0
+GTM.US,D,20250108,000000,10,10.08,9.51,9.61,13794592,0
+GTM.US,D,20250110,000000,9.4,9.53,9.315,9.43,4595980,0
+GTM.US,D,20250113,000000,9.36,9.845,9.325,9.79,20757493,0
+GTM.US,D,20250114,000000,9.96,9.96,9.75,9.77,4434526,0
+GTM.US,D,20250115,000000,10.05,10.175,9.89,9.91,4426446,0
+GTM.US,D,20250116,000000,9.92,10.225,9.8774,10.18,4592834,0
+GTM.US,D,20250117,000000,10.35,10.39,10.065,10.1,4653745,0
+GTM.US,D,20250121,000000,10.23,10.28,9.94,9.98,6428090,0
+GTM.US,D,20250122,000000,10,10.03,9.85,9.89,5697019,0
+GTM.US,D,20250123,000000,9.81,9.96,9.695,9.95,6603653,0
+GTM.US,D,20250124,000000,9.96,10.365,9.94,9.98,9834906,0
+GTM.US,D,20250127,000000,9.85,10.38,9.77,10.11,6011993,0
+GTM.US,D,20250128,000000,10.26,10.73,10.1,10.5,9525013,0
+GTM.US,D,20250129,000000,10.48,10.52,10.18,10.31,5188058,0
+GTM.US,D,20250130,000000,10.35,10.57,10.35,10.47,6041907,0
+GTM.US,D,20250131,000000,10.54,10.66,10.2,10.29,6421292,0
+GTM.US,D,20250203,000000,10.08,10.28,10,10.18,3630710,0
+GTM.US,D,20250204,000000,10.18,10.59,10.1,10.435,5527601,0
+GTM.US,D,20250205,000000,10.33,10.47,10.25,10.46,2868704,0
+GTM.US,D,20250206,000000,10.44,10.5289,10.2,10.29,3218528,0
+GTM.US,D,20250207,000000,10.33,10.34,9.99,10,4009640,0
+GTM.US,D,20250210,000000,10.06,10.36,9.94,10.28,3687930,0
+GTM.US,D,20250211,000000,10.27,10.34,10.06,10.22,3164631,0
+GTM.US,D,20250212,000000,10.08,10.32,9.86,10.29,3549251,0
+GTM.US,D,20250213,000000,10.32,10.34,10.05,10.17,5812574,0
+GTM.US,D,20250214,000000,10.25,10.27,9.98,10.24,2508754,0
+GTM.US,D,20250218,000000,10.29,10.64,10.27,10.51,5264440,0
+GTM.US,D,20250219,000000,10.45,10.48,10.15,10.17,4810346,0
+GTM.US,D,20250220,000000,9.97,10.068,9.74,9.9,4997475,0
+GTM.US,D,20250221,000000,9.95,9.97,9.63,9.65,6484349,0
+GTM.US,D,20250224,000000,9.7,9.75,9.44,9.64,6887405,0
+GTM.US,D,20250225,000000,9.5,9.77,9.375,9.53,9251696,0
+GTM.US,D,20250226,000000,11.175,12.065,10.92,11.73,37434984,0
+GTM.US,D,20250227,000000,11.73,12.63,11.62,12.01,19858180,0
+GTM.US,D,20250228,000000,11.91,11.96,11.535,11.66,11005698,0
+GTM.US,D,20250303,000000,11.87,12.01,11.465,11.54,8113172,0
+GTM.US,D,20250304,000000,11.37,11.87,11.1801,11.77,6113892,0
+GTM.US,D,20250305,000000,11.8,11.93,11.44,11.9,6861558,0
+GTM.US,D,20250306,000000,11.7,11.865,11.33,11.4,6272852,0
+GTM.US,D,20250307,000000,11.34,11.575,11.13,11.51,6752323,0
+GTM.US,D,20250310,000000,11.41,11.52,11.08,11.16,7554638,0
+GTM.US,D,20250311,000000,11.12,11.37,10.97,11.02,6435297,0
+GTM.US,D,20250312,000000,11.25,11.34,10.83,10.94,5269908,0
+GTM.US,D,20250313,000000,10.9,10.9,10.46,10.5,6297111,0
+GTM.US,D,20250314,000000,10.63,10.7,10.43,10.45,7997092,0
+GTM.US,D,20250317,000000,10.4,10.73,10.33,10.58,4405223,0
+GTM.US,D,20250318,000000,10.54,10.61,10.26,10.49,4656545,0
+GTM.US,D,20250319,000000,10.49,10.97,10.49,10.83,5066728,0
+GTM.US,D,20250320,000000,10.76,10.88,10.645,10.72,4785653,0
+GTM.US,D,20250321,000000,10.61,10.97,10.61,10.89,14177239,0
+GTM.US,D,20250324,000000,11.07,11.26,11,11.07,4107675,0
+GTM.US,D,20250325,000000,11.11,11.41,11.105,11.12,5603443,0
+GTM.US,D,20250326,000000,11.14,11.285,11.02,11.03,3500089,0
+GTM.US,D,20250327,000000,10.99,11.165,10.75,10.81,5376302,0
+GTM.US,D,20250328,000000,10.8,10.9,10,10.05,6310313,0
+GTM.US,D,20250331,000000,9.91,10.085,9.81,10,7360988,0
+GTM.US,D,20250401,000000,9.9,10.05,9.67,9.84,6283400,0
+GTM.US,D,20250402,000000,9.69,10.02,9.66,9.81,5265306,0
+GTM.US,D,20250403,000000,9.33,9.53,8.73,8.79,7106602,0
+GTM.US,D,20250404,000000,8.46,8.72,7.5,7.53,11321537,0
+GTM.US,D,20250407,000000,7.21,8.17,7.01,7.76,9635034,0
+GTM.US,D,20250408,000000,8.11,8.15,7.24,7.41,8196290,0
+GTM.US,D,20250409,000000,7.25,8.835,7.15,8.56,14423492,0
+GTM.US,D,20250410,000000,8.29,8.45,7.59,7.84,7088551,0
+GTM.US,D,20250411,000000,7.73,8.025,7.675,7.93,5897558,0
+GTM.US,D,20250414,000000,8.19,8.25,7.895,8,6044986,0
+GTM.US,D,20250415,000000,8,8.425,7.96,8.08,6116869,0
+GTM.US,D,20250416,000000,7.99,8.25,7.81,7.99,4983033,0
+GTM.US,D,20250417,000000,7.99,8.07,7.81,8.01,3882384,0
+GTM.US,D,20250421,000000,7.84,7.905,7.52,7.67,3387872,0
+GTM.US,D,20250422,000000,7.78,7.96,7.56,7.94,6502668,0
+GTM.US,D,20250423,000000,8.22,8.605,8.12,8.23,7335851,0
+GTM.US,D,20250424,000000,8.31,8.75,8.18,8.73,6047696,0
+GTM.US,D,20250425,000000,8.785,8.925,8.66,8.79,5264643,0
+GTM.US,D,20250428,000000,8.79,8.865,8.53,8.71,6428108,0
+GTM.US,D,20250429,000000,8.61,8.74,8.56,8.7,4333167,0
+GTM.US,D,20250430,000000,8.42,8.585,8.26,8.56,3769691,0
+GTM.US,D,20250501,000000,8.75,8.87,8.59,8.63,3375331,0
+GTM.US,D,20250502,000000,8.72,9.035,8.71,9,4881562,0
+GTM.US,D,20250505,000000,8.84,9.165,8.84,9.1,5600915,0
+GTM.US,D,20250506,000000,8.99,9.065,8.76,8.89,5314181,0
+GTM.US,D,20250507,000000,8.965,9.035,8.81,9,4091134,0
+GTM.US,D,20250508,000000,9.135,9.39,9.07,9.24,4759855,0
+GTM.US,D,20250509,000000,9.29,9.47,9.17,9.35,5537466,0
+GTM.US,D,20250512,000000,9.98,10.38,9.645,10.31,15693387,0
+GTM.US,D,20250513,000000,9.29,10.465,9.29,10.03,4959593,0
+GTM.US,D,20250514,000000,10,10.335,9.93,10.23,6684199,0
+GTM.US,D,20250515,000000,10.095,10.23,9.93,10.06,5009529,0
+GTM.US,D,20250516,000000,10.05,10.22,10.01,10.2,5016563,0
+GTM.US,D,20250519,000000,10,10.12,9.88,9.9,4946865,0
+GTM.US,D,20250520,000000,9.89,10,9.65,9.7,7868736,0
+GTM.US,D,20250521,000000,9.65,9.93,9.495,9.52,4703896,0
+GTM.US,D,20250522,000000,9.5,9.62,9.46,9.55,3621517,0
+GTM.US,D,20250523,000000,9.37,9.52,9.35,9.48,2798382,0
+GTM.US,D,20250527,000000,9.82,9.9,9.595,9.83,4249189,0
+GTM.US,D,20250528,000000,9.79,9.91,9.5,9.52,4104316,0
+GTM.US,D,20250529,000000,9.63,9.63,9.245,9.32,10616093,0
+GTM.US,D,20250530,000000,9.32,9.65,9.17,9.55,5613932,0
+GTM.US,D,20250602,000000,9.53,9.75,9.36,9.57,3824595,0
+GTM.US,D,20250603,000000,9.55,10.015,9.44,9.99,4519079,0
+GTM.US,D,20250604,000000,10,10.155,9.89,9.97,3326005,0
+GTM.US,D,20250605,000000,10.03,10.135,9.884,9.97,3568026,0
+GTM.US,D,20250606,000000,10.1,10.13,9.875,9.91,3482729,0
+GTM.US,D,20250609,000000,9.9,10.28,9.87,10.15,5098503,0
+GTM.US,D,20250610,000000,10.21,10.37,10.08,10.12,5162923,0
+GTM.US,D,20250611,000000,10.19,10.4,10.18,10.24,3609347,0
+GTM.US,D,20250612,000000,10.18,10.25,9.98,9.99,2793795,0
+GTM.US,D,20250613,000000,9.59,9.865,9.52,9.66,3447877,0
+GTM.US,D,20250616,000000,9.7,10.02,9.68,9.99,5586043,0
+GTM.US,D,20250617,000000,9.87,9.93,9.75,9.77,3183646,0
+GTM.US,D,20250618,000000,9.81,9.865,9.685,9.74,3918687,0
+GTM.US,D,20250620,000000,9.84,9.94,9.74,9.8,7197351,0
+GTM.US,D,20250623,000000,9.75,9.86,9.56,9.72,3640445,0
+GTM.US,D,20250624,000000,9.85,10.11,9.79,10.04,3389293,0
+GTM.US,D,20250625,000000,10.1,10.12,9.72,9.74,3728604,0
+GTM.US,D,20250626,000000,9.83,9.95,9.68,9.92,6482013,0
+GTM.US,D,20250627,000000,10,10.155,9.96,10.09,4302549,0
+GTM.US,D,20250630,000000,10.05,10.265,10.03,10.12,2519511,0
+GTM.US,D,20250701,000000,10.11,10.25,9.985,10.08,7360743,0
+GTM.US,D,20250702,000000,10.02,10.165,9.87,10.04,3235461,0
+GTM.US,D,20250703,000000,10.01,10.38,10.01,10.26,2559763,0
+GTM.US,D,20250707,000000,10.16,10.395,10.02,10.04,4491171,0
+GTM.US,D,20250708,000000,10.1,10.265,10.08,10.15,4093188,0
+GTM.US,D,20250709,000000,10.2,10.44,10.12,10.43,3173088,0
+GTM.US,D,20250710,000000,10.42,10.605,10.285,10.37,2807557,0
+GTM.US,D,20250711,000000,10.29,10.34,10.12,10.2,3298966,0
+GTM.US,D,20250714,000000,10.16,10.705,10.16,10.55,4739450,0
+GTM.US,D,20250715,000000,10.64,10.71,10.145,10.16,3766360,0
+GTM.US,D,20250716,000000,10.26,10.43,10.13,10.35,3376641,0
+GTM.US,D,20250717,000000,10.35,10.505,10.28,10.45,2492146,0
+GTM.US,D,20250718,000000,10.52,10.56,10.33,10.41,2222678,0
+GTM.US,D,20250721,000000,10.46,10.6,10.39,10.54,2566145,0
+GTM.US,D,20250722,000000,10.58,10.87,10.545,10.76,3322043,0
+GTM.US,D,20250723,000000,10.87,11.09,10.73,11.04,3015263,0
+GTM.US,D,20250724,000000,11.03,11.11,10.845,10.99,2474049,0
+GTM.US,D,20250725,000000,10.99,11.27,10.9,11.22,2472981,0
+GTM.US,D,20250728,000000,11.34,11.475,11.195,11.45,3854601,0
+GTM.US,D,20250729,000000,11.5,11.51,11.015,11.14,3583466,0
+GTM.US,D,20250730,000000,11.21,11.21,10.815,10.89,2885782,0
+GTM.US,D,20250731,000000,10.92,11.02,10.67,10.83,3798455,0
+GTM.US,D,20250801,000000,10.62,10.771,10.06,10.21,4627515,0
+GTM.US,D,20250804,000000,10.27,10.69,10.27,10.65,9444066,0
+GTM.US,D,20250805,000000,10.86,10.885,9.03,9.8,18707268,0
+GTM.US,D,20250806,000000,9.82,10.245,9.78,10.19,8971147,0
+GTM.US,D,20250807,000000,10.3,10.785,10.22,10.39,8743655,0
+GTM.US,D,20250808,000000,10.36,10.39,9.7725,9.82,5464464,0
+GTM.US,D,20250811,000000,9.81,10.12,9.5,9.54,6721666,0
+GTM.US,D,20250812,000000,9.55,9.77,9.41,9.6,4955386,0
+GTM.US,D,20250813,000000,9.64,10.27,9.53,10.09,5318057,0
+GTM.US,D,20250814,000000,9.98,10.135,9.875,10.07,3492399,0
+GTM.US,D,20250815,000000,10.075,10.62,10.075,10.43,4757466,0
+GTM.US,D,20250818,000000,10.41,10.585,10.27,10.55,4958380,0
+GTM.US,D,20250819,000000,10.57,10.64,10.26,10.31,3739363,0
+GTM.US,D,20250820,000000,10.21,10.28,9.98,10.1,3604171,0
+GTM.US,D,20250821,000000,10,10.15,9.85,10.1,3890740,0
+GTM.US,D,20250822,000000,10.1,10.78,10.08,10.75,3426500,0
+GTM.US,D,20250825,000000,10.72,10.8,10.44,10.46,3263544,0
+GTM.US,D,20250826,000000,10.52,10.5464,10.225,10.23,4048244,0
+GTM.US,D,20250827,000000,10.3,10.77,10.275,10.75,2864351,0
+GTM.US,D,20250828,000000,10.8,11.005,10.75,10.895,2671464,0
+GTM.US,D,20250829,000000,10.87,10.93,10.75,10.9,3652706,0
+GTM.US,D,20250902,000000,10.55,10.66,10.13,10.29,3413201,0
+GTM.US,D,20250903,000000,10.26,10.4,10.14,10.38,2737512,0
+GTM.US,D,20250904,000000,10.26,10.26,10.031,10.12,2945010,0
+GTM.US,D,20250905,000000,10.23,10.5628,10.095,10.23,2661203,0
+GTM.US,D,20250908,000000,10.35,10.66,10.35,10.65,4247618,0
+GTM.US,D,20250909,000000,10.64,10.755,10.45,10.55,3943446,0
+GTM.US,D,20250910,000000,10.59,11.6,10.53,11.4,13413133,0
+GTM.US,D,20250911,000000,11.43,11.79,11.22,11.75,5500812,0
+GTM.US,D,20250912,000000,11.85,11.87,11.34,11.66,4508316,0
+GTM.US,D,20250915,000000,11.77,12.51,11.74,12.2,7180377,0
+GTM.US,D,20250916,000000,12.19,12.19,11.61,11.84,3434615,0
+GTM.US,D,20250917,000000,11.9,12.39,11.78,12.01,3320073,0
+GTM.US,D,20250918,000000,12.01,12.225,12,12.14,4618704,0
+GTM.US,D,20250919,000000,12.14,12.25,11.8,11.83,10717520,0
+GTM.US,D,20250922,000000,11.84,12,11.69,11.97,2698907,0
+GTM.US,D,20250923,000000,12,12.19,11.815,11.91,3419845,0
+GTM.US,D,20250924,000000,12.04,12.105,11.355,11.51,3017025,0
+GTM.US,D,20250925,000000,11.28,11.5,11.14,11.35,2376057,0
+GTM.US,D,20250926,000000,11.38,11.58,11.18,11.56,2707348,0
+GTM.US,D,20250929,000000,11.68,11.74,11.42,11.61,3138741,0
+GTM.US,D,20250930,000000,11.58,11.65,10.8,10.91,5728909,0
+GTM.US,D,20251001,000000,10.65,10.86,10.26,10.27,5997772,0
+GTM.US,D,20251002,000000,10.27,10.48,10.23,10.45,4358154,0
+GTM.US,D,20251003,000000,10.47,10.71,10.405,10.425,3741989,0
+GTM.US,D,20251006,000000,10.53,10.7,10.22,10.67,4233236,0
+GTM.US,D,20251007,000000,10.725,10.7908,10.285,10.5,3777169,0
+GTM.US,D,20251008,000000,10.58,10.61,10.38,10.41,2569133,0
+GTM.US,D,20251009,000000,10.42,10.49,10.27,10.44,2302719,0
+GTM.US,D,20251010,000000,10.43,10.47,9.96,9.97,4285422,0
+GTM.US,D,20251013,000000,10.13,10.31,9.99,10.28,3112435,0
+GTM.US,D,20251014,000000,10.06,10.319,10.015,10.26,2410199,0
+GTM.US,D,20251015,000000,10.44,10.46,10.14,10.26,2447707,0
+GTM.US,D,20251016,000000,10.27,10.51,10.0801,10.165,5597710,0
+GTM.US,D,20251017,000000,10.1,10.195,10.01,10.08,3034588,0
+GTM.US,D,20251020,000000,10.2,10.49,10.19,10.47,2172826,0
+GTM.US,D,20251021,000000,10.47,10.96,10.425,10.855,2908105,0
+GTM.US,D,20251022,000000,10.835,11.02,10.71,10.94,3821730,0
+GTM.US,D,20251023,000000,10.94,11.08,10.86,11.05,3309714,0
+GTM.US,D,20251024,000000,11.25,11.3799,11.13,11.135,2699332,0
+GTM.US,D,20251027,000000,11.26,11.6,11.21,11.42,4179073,0
+GTM.US,D,20251028,000000,11.46,11.6,11.245,11.26,2749761,0
+GTM.US,D,20251029,000000,11.24,11.425,10.89,10.92,4027543,0
+GTM.US,D,20251030,000000,10.81,11.05,10.745,10.9,3542460,0
+GTM.US,D,20251031,000000,10.95,11.275,10.945,11.22,5162949,0
+GTM.US,D,20251103,000000,11.19,11.84,11.03,11.8,12517609,0
+GTM.US,D,20251104,000000,11.91,12.31,11.43,11.69,9882162,0
+GTM.US,D,20251105,000000,11.83,11.98,11.135,11.22,7895291,0
+GTM.US,D,20251106,000000,11.21,11.226,10.475,10.7,7662272,0
+GTM.US,D,20251107,000000,10.58,10.731,10.435,10.575,3761401,0
+GTM.US,D,20251110,000000,10.74,10.78,10.51,10.57,3788965,0
+GTM.US,D,20251111,000000,10.61,10.785,10.53,10.57,2492751,0
+GTM.US,D,20251112,000000,10.63,10.75,10.36,10.44,2668231,0
+GTM.US,D,20251113,000000,10.34,10.47,10.2,10.22,2498807,0
+GTM.US,D,20251114,000000,10.05,10.35,10,10.2,3701186,0
+GTM.US,D,20251117,000000,10.22,10.305,9.53,9.62,4037113,0
+GTM.US,D,20251118,000000,9.52,9.6,9.325,9.39,3259773,0
+GTM.US,D,20251119,000000,9.4,9.405,9.155,9.3,3721088,0
+GTM.US,D,20251120,000000,9.5,9.5,9.04,9.07,4663004,0
+GTM.US,D,20251121,000000,9.11,9.615,8.935,9.47,5827294,0
+GTM.US,D,20251124,000000,9.48,9.59,9.35,9.49,2978458,0
+GTM.US,D,20251125,000000,9.51,9.87,9.36,9.62,4099879,0
+GTM.US,D,20251126,000000,9.62,9.87,9.53,9.67,5662534,0
+GTM.US,D,20251128,000000,9.79,10.02,9.63,9.92,5004231,0
+GTM.US,D,20251201,000000,9.8,10.22,9.73,10.12,5706368,0
+GTM.US,D,20251202,000000,10.16,10.28,10.09,10.11,4879442,0
+GTM.US,D,20251203,000000,10.07,10.285,9.95,10.07,4390687,0
+GTM.US,D,20251204,000000,10.07,10.105,9.82,9.91,6793586,0
+GTM.US,D,20251205,000000,9.9,10.095,9.69,9.94,9085606,0
+GTM.US,D,20251208,000000,9.94,10.125,9.895,9.95,4959704,0
+GTM.US,D,20251209,000000,9.91,10.255,9.895,10,4131996,0
+GTM.US,D,20251210,000000,9.97,10.22,9.9,10.13,6018837,0
+GTM.US,D,20251211,000000,10.02,10.09,9.76,9.96,5902086,0
+GTM.US,D,20251212,000000,9.97,10.02,9.68,9.96,4427223,0
+GTM.US,D,20251215,000000,10.11,10.235,9.75,9.79,4853336,0
+GTM.US,D,20251216,000000,9.76,10.005,9.745,9.95,5312140,0
+GTM.US,D,20251217,000000,10.01,10.58,10.0075,10.07,7193585,0
+GTM.US,D,20251218,000000,10.09,10.21,9.92,10.17,4011442,0
+GTM.US,D,20251219,000000,10.17,10.29,10.06,10.27,14351480,0
+GTM.US,D,20251222,000000,10.3,10.49,10.175,10.21,4193296,0
+GTM.US,D,20251223,000000,10.2,10.24,9.99,10.07,3631147,0
+GTM.US,D,20251224,000000,10.04,10.14,10.025,10.12,1938510,0
+GTM.US,D,20251226,000000,10.07,10.175,10.06,10.12,1941229,0
+GTM.US,D,20251229,000000,10.06,10.16,9.94,9.95,2905167,0
+GTM.US,D,20251230,000000,9.95,10.055,9.93,10.03,3499380,0
+GTM.US,D,20251231,000000,10.055,10.215,9.985,10.17,4241329,0
+GTM.US,D,20260102,000000,10.24,10.28,9.56,9.61,5829897,0
+GTM.US,D,20260105,000000,9.63,10.36,9.6,10.24,5467885,0
+GTM.US,D,20260106,000000,10.14,10.53,10.09,10.49,4651775,0
+GTM.US,D,20260107,000000,10.49,10.6,10.35,10.48,3527413,0
+GTM.US,D,20260108,000000,10.37,10.69,10.25,10.58,3500859,0
+GTM.US,D,20260109,000000,10.6,10.76,10.355,10.4,3754558,0
+GTM.US,D,20260112,000000,10.29,10.58,10.145,10.47,3168162,0
+GTM.US,D,20260113,000000,10.48,10.54,10.05,10.06,4020183,0
+GTM.US,D,20260114,000000,10.035,10.245,9.965,10.08,3684335,0
+GTM.US,D,20260115,000000,10.11,10.14,9.99,10,2779269,0
+GTM.US,D,20260116,000000,10.03,10.045,9,9.035,8127387,0
+GTM.US,D,20260120,000000,8.93,9.18,8.78,8.785,4783170,0
+GTM.US,D,20260121,000000,8.81,8.91,8.705,8.76,3834229,0
+GTM.US,D,20260122,000000,8.88,9.18,8.88,9.12,3875203,0
+GTM.US,D,20260123,000000,9.1,9.19,8.805,8.82,6714958,0
+GTM.US,D,20260126,000000,8.83,9.075,8.83,8.91,6531373,0
+GTM.US,D,20260127,000000,8.93,9.025,8.685,8.72,4502971,0
+GTM.US,D,20260128,000000,8.77,8.9,8.64,8.715,6224755,0
+GTM.US,D,20260129,000000,8.62,8.63,7.9515,8.19,7733517,0
+GTM.US,D,20260130,000000,8.12,8.28,7.945,8.05,8975320,0
+GTM.US,D,20260202,000000,8.02,8.155,7.78,7.81,9005725,0
+GTM.US,D,20260203,000000,7.65,7.81,6.845,6.92,11030758,0
+GTM.US,D,20260204,000000,6.83,7.18,6.67,6.87,11355020,0
+GTM.US,D,20260205,000000,6.75,7.11,6.7,6.78,7805252,0
+GTM.US,D,20260206,000000,6.81,7.35,6.63,7.31,11669039,0
+GTM.US,D,20260209,000000,7.14,7.68,7.01,7.32,17482304,0
+GTM.US,D,20260210,000000,6.045,6.96,5.84,6.63,37311924,0
+GTM.US,D,20260211,000000,6.66,7,6.355,6.56,25475648,0
+GTM.US,D,20260212,000000,6.57,6.6,6.2,6.3,11135167,0
+GTM.US,D,20260213,000000,6.36,6.59,6.285,6.36,18536463,0
+GTM.US,D,20260217,000000,6.36,6.5,6.245,6.49,14937386,0
+GTM.US,D,20260218,000000,6.54,6.78,6.41,6.61,10382897,0

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

@@ -0,0 +1,1177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HBANM.US,D,20210611,000000,26.1801,27.04,26.1801,26.631,30108,0
+HBANM.US,D,20210614,000000,26.42,26.78,26.29,26.74,10472,0
+HBANM.US,D,20210615,000000,26.41,26.79,26.41,26.7,21252,0
+HBANM.US,D,20210616,000000,26.53,26.69,26.41,26.69,6970,0
+HBANM.US,D,20210617,000000,26.49,26.68,26.46,26.66,3589,0
+HBANM.US,D,20210618,000000,26.48,26.69,26.48,26.69,13233,0
+HBANM.US,D,20210621,000000,26.65,26.75,26.56,26.7,19168,0
+HBANM.US,D,20210622,000000,26.6,26.8,26.59,26.8,8781,0
+HBANM.US,D,20210623,000000,26.8,26.8,26.705,26.8,5313,0
+HBANM.US,D,20210624,000000,26.75,26.88,26.66,26.88,14977,0
+HBANM.US,D,20210625,000000,26.81,26.91,26.6916,26.91,5655,0
+HBANM.US,D,20210628,000000,26.78,26.97,26.61,26.78,14054,0
+HBANM.US,D,20210629,000000,26.91,26.91,26.6,26.8,40735,0
+HBANM.US,D,20210630,000000,26.65,26.81,26.29,26.3,144115,0
+HBANM.US,D,20210701,000000,26.35,26.52,26.24,26.4235,19236,0
+HBANM.US,D,20210702,000000,26.36,26.47,26.36,26.37,14830,0
+HBANM.US,D,20210706,000000,26.41,26.4599,26.2719,26.37,8682,0
+HBANM.US,D,20210707,000000,26.4,26.5,26.36,26.43,29196,0
+HBANM.US,D,20210708,000000,26.34,26.3873,26.34,26.37,2101,0
+HBANM.US,D,20210709,000000,26.34,26.44,26.34,26.36,2538,0
+HBANM.US,D,20210712,000000,26.35,26.4499,26.35,26.44,2295,0
+HBANM.US,D,20210713,000000,26.4,26.4399,26.27,26.27,11030,0
+HBANM.US,D,20210714,000000,26.3399,26.3399,26.21,26.31,9236,0
+HBANM.US,D,20210715,000000,26.339,26.339,26.26,26.26,1442,0
+HBANM.US,D,20210716,000000,26.3,26.3399,26.25,26.25,6055,0
+HBANM.US,D,20210719,000000,26.21,26.22,26.12,26.22,5277,0
+HBANM.US,D,20210720,000000,26.25,26.32,26.21,26.29,4231,0
+HBANM.US,D,20210721,000000,26.265,26.3,26.2,26.3,6009,0
+HBANM.US,D,20210722,000000,26.32,26.32,26.16,26.16,3069,0
+HBANM.US,D,20210723,000000,26.29,26.29,26.203,26.27,7160,0
+HBANM.US,D,20210726,000000,26.21,26.28,26.14,26.14,11972,0
+HBANM.US,D,20210727,000000,26.14,26.155,26.03,26.12,5028,0
+HBANM.US,D,20210728,000000,26.12,26.1814,26.1,26.14,7382,0
+HBANM.US,D,20210729,000000,26.19,26.3,26.16,26.3,5029,0
+HBANM.US,D,20210730,000000,26.31,26.49,26.21,26.44,17129,0
+HBANM.US,D,20210802,000000,26.4,26.52,26.4,26.45,10570,0
+HBANM.US,D,20210803,000000,26.54,26.54,26.45,26.49,5319,0
+HBANM.US,D,20210804,000000,26.53,26.65,26.5286,26.65,3828,0
+HBANM.US,D,20210805,000000,26.72,26.78,26.6289,26.65,17054,0
+HBANM.US,D,20210806,000000,26.67,26.67,26.5313,26.66,16604,0
+HBANM.US,D,20210809,000000,26.6001,26.7,26.6,26.6,6701,0
+HBANM.US,D,20210810,000000,26.5763,26.6194,26.5,26.51,3401,0
+HBANM.US,D,20210811,000000,26.55,26.5829,26.46,26.46,4090,0
+HBANM.US,D,20210812,000000,26.22,26.3,26.04,26.23,27292,0
+HBANM.US,D,20210813,000000,26.13,26.26,26.13,26.24,2668,0
+HBANM.US,D,20210816,000000,26.13,26.23,26.13,26.19,4204,0
+HBANM.US,D,20210817,000000,26.15,26.17,26.1,26.17,2177,0
+HBANM.US,D,20210818,000000,26.02,26.2,26.02,26.17,8710,0
+HBANM.US,D,20210819,000000,26.15,26.17,26.05,26.17,5751,0
+HBANM.US,D,20210820,000000,26.16,26.3,26.16,26.3,7598,0
+HBANM.US,D,20210823,000000,26.21,26.35,26.21,26.339,2137,0
+HBANM.US,D,20210824,000000,26.33,26.44,26.22,26.37,3399,0
+HBANM.US,D,20210825,000000,26.39,26.4,26.1801,26.3999,5013,0
+HBANM.US,D,20210826,000000,26.39,26.39,26.39,26.39,674,0
+HBANM.US,D,20210827,000000,26.35,26.35,26.28,26.28,2011,0
+HBANM.US,D,20210830,000000,26.06,26.46,26.06,26.45,4879,0
+HBANM.US,D,20210831,000000,26.48,26.48,26.05,26.12,12695,0
+HBANM.US,D,20210901,000000,26.52,26.52,26.3695,26.38,6474,0
+HBANM.US,D,20210902,000000,26.3996,26.3996,26.24,26.3,6792,0
+HBANM.US,D,20210903,000000,26.25,26.34,26.25,26.32,2245,0
+HBANM.US,D,20210907,000000,26.22,26.37,26.11,26.2,2189,0
+HBANM.US,D,20210908,000000,26.2,26.28,26.09,26.2,11543,0
+HBANM.US,D,20210909,000000,26.11,26.28,26.11,26.28,1486,0
+HBANM.US,D,20210910,000000,26.28,26.28,26.2199,26.2199,1950,0
+HBANM.US,D,20210913,000000,26.28,26.28,26.08,26.11,8503,0
+HBANM.US,D,20210914,000000,26.12,26.2576,26.08,26.08,4925,0
+HBANM.US,D,20210915,000000,26.0992,26.21,26.0992,26.21,5937,0
+HBANM.US,D,20210916,000000,26.203,26.28,26.08,26.28,2953,0
+HBANM.US,D,20210917,000000,26.23,26.23,26.1,26.11,4663,0
+HBANM.US,D,20210920,000000,26.15,26.37,26.09,26.1,19623,0
+HBANM.US,D,20210921,000000,26.174,26.29,26.1556,26.235,4650,0
+HBANM.US,D,20210922,000000,26.29,26.48,26.29,26.44,18248,0
+HBANM.US,D,20210923,000000,26.39,26.42,26.39,26.41,2797,0
+HBANM.US,D,20210924,000000,26.14,26.4,26.13,26.39,5912,0
+HBANM.US,D,20210927,000000,26.13,26.37,26.13,26.37,9420,0
+HBANM.US,D,20210928,000000,26.123,26.1999,25.93,26.095,6203,0
+HBANM.US,D,20210929,000000,26.253,26.265,26.14,26.265,5127,0
+HBANM.US,D,20210930,000000,26.285,26.5,26.07,26.5,16212,0
+HBANM.US,D,20211001,000000,26.09,26.4492,26.09,26.23,2992,0
+HBANM.US,D,20211004,000000,26.36,26.36,26.04,26.15,4117,0
+HBANM.US,D,20211005,000000,26.1765,26.1765,26,26,2921,0
+HBANM.US,D,20211006,000000,25.95,26.1557,25.95,26.06,7463,0
+HBANM.US,D,20211007,000000,26.27,26.27,25.9503,26.12,6650,0
+HBANM.US,D,20211008,000000,26.173,26.19,26.05,26.115,2711,0
+HBANM.US,D,20211011,000000,26.22,26.23,26.19,26.23,3865,0
+HBANM.US,D,20211012,000000,25.99,26.32,25.99,26.32,8122,0
+HBANM.US,D,20211013,000000,26.32,26.3983,26.04,26.04,30580,0
+HBANM.US,D,20211014,000000,26.05,26.22,26.05,26.22,6220,0
+HBANM.US,D,20211015,000000,26.25,26.25,26.1229,26.17,3328,0
+HBANM.US,D,20211018,000000,26.22,26.24,25.97,26.24,5671,0
+HBANM.US,D,20211019,000000,26.25,26.2816,26.22,26.2456,10636,0
+HBANM.US,D,20211020,000000,26.33,26.41,26.317,26.38,12100,0
+HBANM.US,D,20211021,000000,26.38,26.38,26.2211,26.38,8213,0
+HBANM.US,D,20211022,000000,26.31,26.3801,26.31,26.3801,5561,0
+HBANM.US,D,20211025,000000,26.3,26.381,26.3,26.35,8766,0
+HBANM.US,D,20211026,000000,26.25,26.3798,26.25,26.3139,4897,0
+HBANM.US,D,20211027,000000,26.24,26.375,26.24,26.3395,10024,0
+HBANM.US,D,20211028,000000,26.335,26.4282,26.25,26.4282,8015,0
+HBANM.US,D,20211029,000000,26.3643,26.42,26.12,26.15,22482,0
+HBANM.US,D,20211101,000000,26.26,26.292,26.17,26.22,22371,0
+HBANM.US,D,20211102,000000,26.2592,26.4,26.2592,26.3196,11466,0
+HBANM.US,D,20211103,000000,26.3386,26.37,26.28,26.37,3686,0
+HBANM.US,D,20211104,000000,26.41,26.7,26.4,26.66,14410,0
+HBANM.US,D,20211105,000000,26.7067,26.77,26.6786,26.77,4891,0
+HBANM.US,D,20211108,000000,26.6582,26.8,26.62,26.7401,8694,0
+HBANM.US,D,20211109,000000,26.7453,26.8152,26.49,26.7196,5078,0
+HBANM.US,D,20211110,000000,26.5,26.689,26.5,26.52,3065,0
+HBANM.US,D,20211111,000000,26.5872,26.6499,26.5009,26.545,6446,0
+HBANM.US,D,20211112,000000,26.26,26.26,26.0834,26.13,7677,0
+HBANM.US,D,20211115,000000,26.08,26.11,25.96,25.96,4684,0
+HBANM.US,D,20211116,000000,25.9,26.0899,25.9,25.99,3082,0
+HBANM.US,D,20211117,000000,25.975,25.975,25.95,25.95,1871,0
+HBANM.US,D,20211118,000000,26.0089,26.1,25.91,26.09,4827,0
+HBANM.US,D,20211119,000000,25.99,26.11,25.99,26.1,1659,0
+HBANM.US,D,20211122,000000,25.9466,25.987,25.85,25.93,6921,0
+HBANM.US,D,20211123,000000,25.7513,25.95,25.7513,25.845,2272,0
+HBANM.US,D,20211124,000000,25.925,25.95,25.77,25.95,3872,0
+HBANM.US,D,20211126,000000,25.8183,25.8183,25.8183,25.8183,595,0
+HBANM.US,D,20211129,000000,25.83,25.96,25.83,25.95,4073,0
+HBANM.US,D,20211130,000000,25.92,26.25,25.83,26.17,18211,0
+HBANM.US,D,20211201,000000,26.27,26.45,26.12,26.12,10298,0
+HBANM.US,D,20211202,000000,26.3599,26.3599,25.8228,26.19,4796,0
+HBANM.US,D,20211203,000000,26.1472,26.1722,25.9816,26.1722,3804,0
+HBANM.US,D,20211206,000000,26.17,26.22,26.06,26.22,1486,0
+HBANM.US,D,20211207,000000,26.28,26.35,25.88,26.0345,8460,0
+HBANM.US,D,20211208,000000,26.085,26.1603,25.85,25.98,10620,0
+HBANM.US,D,20211209,000000,26,26.02,25.965,26,7678,0
+HBANM.US,D,20211210,000000,26.0922,26.0922,25.88,25.88,2979,0
+HBANM.US,D,20211213,000000,25.86,26.14,25.77,25.77,23496,0
+HBANM.US,D,20211214,000000,25.8292,25.84,25.7104,25.75,28896,0
+HBANM.US,D,20211215,000000,25.75,25.87,25.75,25.8618,5134,0
+HBANM.US,D,20211216,000000,25.76,25.9504,25.76,25.85,12326,0
+HBANM.US,D,20211217,000000,25.92,25.93,25.9,25.9,4035,0
+HBANM.US,D,20211220,000000,25.9,25.9674,25.9,25.95,4190,0
+HBANM.US,D,20211221,000000,26.04,26.16,25.91,26.0539,13163,0
+HBANM.US,D,20211222,000000,26.198,26.198,26.01,26.14,4077,0
+HBANM.US,D,20211223,000000,26.21,26.536,26.154,26.154,7410,0
+HBANM.US,D,20211227,000000,26.225,26.29,26.225,26.29,6023,0
+HBANM.US,D,20211228,000000,26.15,26.29,26.15,26.248,4492,0
+HBANM.US,D,20211229,000000,26.01,26.1,26.01,26.1,2187,0
+HBANM.US,D,20211230,000000,26.0633,26.18,26.0633,26.1138,1257,0
+HBANM.US,D,20211231,000000,26.34,26.34,26.25,26.31,14551,0
+HBANM.US,D,20220103,000000,26.09,26.2399,26.09,26.15,6108,0
+HBANM.US,D,20220104,000000,26.2,26.2001,25.89,25.9,13444,0
+HBANM.US,D,20220105,000000,25.92,25.96,25.7,25.71,12002,0
+HBANM.US,D,20220106,000000,25.925,26.14,25.71,25.7603,10331,0
+HBANM.US,D,20220107,000000,25.9844,26.0299,25.8,25.925,9687,0
+HBANM.US,D,20220110,000000,25.81,25.85,25.71,25.7501,6129,0
+HBANM.US,D,20220111,000000,25.84,25.9681,25.77,25.9603,7206,0
+HBANM.US,D,20220112,000000,25.896,25.896,25.79,25.79,971,0
+HBANM.US,D,20220113,000000,25.8521,25.96,25.7801,25.96,3316,0
+HBANM.US,D,20220114,000000,25.98,25.98,25.79,25.89,2615,0
+HBANM.US,D,20220118,000000,25.81,25.98,25.81,25.85,9863,0
+HBANM.US,D,20220119,000000,25.94,25.96,25.8,25.8,7063,0
+HBANM.US,D,20220120,000000,25.96,25.96,25.8,25.96,11932,0
+HBANM.US,D,20220121,000000,25.96,25.99,25.8,25.96,22374,0
+HBANM.US,D,20220124,000000,25.83,25.96,25.69,25.8,18935,0
+HBANM.US,D,20220125,000000,25.7,25.85,25.7,25.76,12046,0
+HBANM.US,D,20220126,000000,25.79,25.8897,25.63,25.65,17858,0
+HBANM.US,D,20220127,000000,25.8,25.8,25.5,25.5,27669,0
+HBANM.US,D,20220128,000000,25.5,25.63,25.44,25.52,19407,0
+HBANM.US,D,20220131,000000,25.59,25.7256,25.51,25.56,40433,0
+HBANM.US,D,20220201,000000,25.62,25.6499,25.51,25.61,33727,0
+HBANM.US,D,20220202,000000,25.63,25.63,25.52,25.55,21800,0
+HBANM.US,D,20220203,000000,25.49,25.6135,25.36,25.36,173718,0
+HBANM.US,D,20220204,000000,25.36,25.39,25.29,25.38,11401,0
+HBANM.US,D,20220207,000000,25.37,25.4,25.31,25.38,13073,0
+HBANM.US,D,20220208,000000,25.4,25.42,25.33,25.39,19338,0
+HBANM.US,D,20220209,000000,25.43,25.43,25.3,25.3,14045,0
+HBANM.US,D,20220210,000000,25.38,25.38,25.17,25.17,15360,0
+HBANM.US,D,20220211,000000,25.17,25.3741,25.17,25.2385,8371,0
+HBANM.US,D,20220214,000000,25.1,25.1,24.79,24.79,6507,0
+HBANM.US,D,20220215,000000,24.81,24.9778,24.74,24.959,17838,0
+HBANM.US,D,20220216,000000,24.81,25,24.78,24.99,8497,0
+HBANM.US,D,20220217,000000,24.83,25.02,24.83,24.9,11476,0
+HBANM.US,D,20220218,000000,24.86,24.9,24.8,24.9,2810,0
+HBANM.US,D,20220222,000000,24.9,24.9881,24.7602,24.89,9228,0
+HBANM.US,D,20220223,000000,24.71,24.96,24.71,24.86,11883,0
+HBANM.US,D,20220224,000000,24.68,24.81,24.65,24.71,24810,0
+HBANM.US,D,20220225,000000,24.84,25.03,24.84,24.95,9040,0
+HBANM.US,D,20220228,000000,24.76,25.08,24.76,24.86,8768,0
+HBANM.US,D,20220301,000000,25.07,25.07,24.84,24.94,8855,0
+HBANM.US,D,20220302,000000,24.98,25.06,24.95,25.02,11621,0
+HBANM.US,D,20220303,000000,25.056,25.08,24.96,24.96,19289,0
+HBANM.US,D,20220304,000000,24.96,25.01,24.83,24.905,29225,0
+HBANM.US,D,20220307,000000,24.93,24.93,24.75,24.85,15243,0
+HBANM.US,D,20220308,000000,24.85,24.9399,24.77,24.89,10907,0
+HBANM.US,D,20220309,000000,24.98,24.98,24.7601,24.87,12512,0
+HBANM.US,D,20220310,000000,24.82,24.94,24.75,24.79,16596,0
+HBANM.US,D,20220311,000000,24.83,24.84,24.671,24.671,9488,0
+HBANM.US,D,20220314,000000,24.66,24.67,24.3,24.335,32773,0
+HBANM.US,D,20220315,000000,24.38,24.6,24.36,24.57,16913,0
+HBANM.US,D,20220316,000000,24.61,24.8,24.61,24.76,15145,0
+HBANM.US,D,20220317,000000,24.8698,24.88,24.82,24.84,13630,0
+HBANM.US,D,20220318,000000,24.8,24.969,24.8,24.928,8069,0
+HBANM.US,D,20220321,000000,24.94,25.03,24.77,24.77,21986,0
+HBANM.US,D,20220322,000000,24.74,24.89,24.65,24.75,10708,0
+HBANM.US,D,20220323,000000,24.7,24.87,24.6998,24.71,8978,0
+HBANM.US,D,20220324,000000,24.8692,24.89,24.7281,24.81,6368,0
+HBANM.US,D,20220325,000000,24.72,24.88,24.702,24.7999,30783,0
+HBANM.US,D,20220328,000000,24.66,24.92,24.66,24.91,26791,0
+HBANM.US,D,20220329,000000,24.93,25.04,24.85,24.9,54544,0
+HBANM.US,D,20220330,000000,24.95,24.97,24.86,24.95,9863,0
+HBANM.US,D,20220331,000000,25.02,25.02,24.8409,24.9,12816,0
+HBANM.US,D,20220401,000000,24.91,25.0342,24.88,24.88,6406,0
+HBANM.US,D,20220404,000000,24.88,25.09,24.87,25.07,23488,0
+HBANM.US,D,20220405,000000,24.995,25,24.82,24.82,17741,0
+HBANM.US,D,20220406,000000,24.8,24.86,24.76,24.81,43349,0
+HBANM.US,D,20220407,000000,24.885,24.95,24.8,24.95,10784,0
+HBANM.US,D,20220408,000000,24.9001,24.9699,24.75,24.75,11071,0
+HBANM.US,D,20220411,000000,24.81,24.85,24.52,24.52,51291,0
+HBANM.US,D,20220412,000000,24.55,24.88,24.55,24.78,24049,0
+HBANM.US,D,20220413,000000,24.8,24.8,24.7107,24.7107,9752,0
+HBANM.US,D,20220414,000000,24.64,24.7,24.63,24.63,5484,0
+HBANM.US,D,20220418,000000,24.65,24.7,24.5795,24.64,12960,0
+HBANM.US,D,20220419,000000,24.54,24.65,24.36,24.61,20056,0
+HBANM.US,D,20220420,000000,24.78,24.8005,24.565,24.8,21268,0
+HBANM.US,D,20220421,000000,24.836,24.836,24.51,24.6199,7743,0
+HBANM.US,D,20220422,000000,24.63,24.73,24.52,24.73,10784,0
+HBANM.US,D,20220425,000000,25.07,25.07,24.85,24.85,12640,0
+HBANM.US,D,20220426,000000,25,25,24.7,24.75,8611,0
+HBANM.US,D,20220427,000000,24.795,24.8,24.6,24.8,12702,0
+HBANM.US,D,20220428,000000,24.6246,24.798,24.51,24.645,16225,0
+HBANM.US,D,20220429,000000,24.6476,24.65,24.49,24.65,34315,0
+HBANM.US,D,20220502,000000,24.52,24.55,24.28,24.4733,25702,0
+HBANM.US,D,20220503,000000,24.34,24.4,24.11,24.2,11120,0
+HBANM.US,D,20220504,000000,24.17,24.17,23.66,23.97,49888,0
+HBANM.US,D,20220505,000000,23.74,23.75,23.155,23.35,48934,0
+HBANM.US,D,20220506,000000,23.27,23.5,23.02,23.02,15280,0
+HBANM.US,D,20220509,000000,23.02,23.07,22.92,22.9984,30080,0
+HBANM.US,D,20220510,000000,22.85,23.3656,22.85,22.93,11450,0
+HBANM.US,D,20220511,000000,22.9,23.33,22.9,23.05,14420,0
+HBANM.US,D,20220512,000000,22.77,23.13,22.6605,23,19445,0
+HBANM.US,D,20220513,000000,23.13,23.13,22.84,22.98,14246,0
+HBANM.US,D,20220516,000000,23.1,23.1,22.67,23.01,40225,0
+HBANM.US,D,20220517,000000,23.1391,23.15,22.73,22.73,25109,0
+HBANM.US,D,20220518,000000,22.75,22.8999,22.67,22.78,13371,0
+HBANM.US,D,20220519,000000,22.6874,22.9553,22.6874,22.95,30420,0
+HBANM.US,D,20220520,000000,23,23.03,22.7005,23.03,17466,0
+HBANM.US,D,20220523,000000,23.09,23.17,22.94,23.1,25072,0
+HBANM.US,D,20220524,000000,23.13,23.29,23.01,23.29,6085,0
+HBANM.US,D,20220525,000000,23.3,23.71,23.3,23.64,13634,0
+HBANM.US,D,20220526,000000,23.7,24,23.7,23.95,7748,0
+HBANM.US,D,20220527,000000,24.1592,24.54,24.1592,24.4799,13609,0
+HBANM.US,D,20220531,000000,24.38,24.5374,24.18,24.33,43192,0
+HBANM.US,D,20220601,000000,24.55,24.55,24.2144,24.53,10290,0
+HBANM.US,D,20220602,000000,24.56,24.63,24.25,24.52,9661,0
+HBANM.US,D,20220603,000000,24.43,24.45,24.35,24.37,4873,0
+HBANM.US,D,20220606,000000,24.34,24.64,24.34,24.45,4222,0
+HBANM.US,D,20220607,000000,24.5184,24.5184,24.2511,24.3989,7300,0
+HBANM.US,D,20220608,000000,24.455,24.5589,24.33,24.33,13642,0
+HBANM.US,D,20220609,000000,24.35,24.476,24.11,24.3502,10307,0
+HBANM.US,D,20220610,000000,24.19,24.4119,23.9,23.93,38940,0
+HBANM.US,D,20220613,000000,23.76,23.76,22.7125,23.2,9383,0
+HBANM.US,D,20220614,000000,23.23,23.44,22.64,23.038,8380,0
+HBANM.US,D,20220615,000000,23.25,23.676,22.61,23.5,12402,0
+HBANM.US,D,20220616,000000,23.12,24.3699,23.02,23.65,10519,0
+HBANM.US,D,20220617,000000,23.88,23.88,23.4002,23.5,17286,0
+HBANM.US,D,20220621,000000,23.46,23.59,22.6692,23.59,8911,0
+HBANM.US,D,20220622,000000,23.58,23.65,23.5301,23.65,11022,0
+HBANM.US,D,20220623,000000,23.63,23.9604,23.63,23.805,9299,0
+HBANM.US,D,20220624,000000,23.85,24,23.8,23.9485,13536,0
+HBANM.US,D,20220627,000000,24.02,24.1,23.701,23.979,6345,0
+HBANM.US,D,20220628,000000,24.1,24.1,23.975,24.1,12418,0
+HBANM.US,D,20220629,000000,23.9444,24.18,23.76,23.79,15774,0
+HBANM.US,D,20220630,000000,24,24.55,23.74,24.51,138725,0
+HBANM.US,D,20220701,000000,24.33,24.62,24.32,24.6,5098,0
+HBANM.US,D,20220705,000000,24.1,24.76,24.1,24.6,3868,0
+HBANM.US,D,20220706,000000,24.13,24.9152,24.13,24.57,16746,0
+HBANM.US,D,20220707,000000,24.89,24.89,24.3835,24.72,6899,0
+HBANM.US,D,20220708,000000,24.7,24.76,24.465,24.76,6380,0
+HBANM.US,D,20220711,000000,24.65,24.9,24.5,24.73,5129,0
+HBANM.US,D,20220712,000000,24.86,24.86,24.615,24.62,1124,0
+HBANM.US,D,20220713,000000,24.51,24.79,24.5,24.71,3805,0
+HBANM.US,D,20220714,000000,24.52,24.7032,24.51,24.6,3760,0
+HBANM.US,D,20220715,000000,24.51,24.7191,24.51,24.7191,3525,0
+HBANM.US,D,20220718,000000,24.6908,24.8,24.23,24.41,30721,0
+HBANM.US,D,20220719,000000,24.29,24.5999,24.29,24.46,5815,0
+HBANM.US,D,20220720,000000,24.3146,24.6299,24.31,24.475,8310,0
+HBANM.US,D,20220721,000000,24.4337,24.67,24.32,24.4,29327,0
+HBANM.US,D,20220722,000000,24.35,24.68,24.35,24.43,30643,0
+HBANM.US,D,20220725,000000,24.5894,24.5894,24.43,24.43,2622,0
+HBANM.US,D,20220726,000000,24.49,24.54,24.4778,24.5028,5814,0
+HBANM.US,D,20220727,000000,24.6386,24.6799,24.42,24.43,9146,0
+HBANM.US,D,20220728,000000,24.57,24.7046,24.3,24.5159,54874,0
+HBANM.US,D,20220729,000000,24.58,24.74,24.3401,24.66,42269,0
+HBANM.US,D,20220801,000000,24.7999,24.8,24.52,24.57,9432,0
+HBANM.US,D,20220802,000000,24.52,25.08,24.52,25.08,25221,0
+HBANM.US,D,20220803,000000,24.9,25.16,24.9,25.16,7177,0
+HBANM.US,D,20220804,000000,25.09,25.47,25,25.47,26998,0
+HBANM.US,D,20220805,000000,25.36,25.39,25.1501,25.36,11511,0
+HBANM.US,D,20220808,000000,25.1525,25.35,25.0837,25.3272,2061,0
+HBANM.US,D,20220809,000000,25.15,25.15,25.07,25.08,2975,0
+HBANM.US,D,20220810,000000,25.2487,25.2487,25.198,25.198,834,0
+HBANM.US,D,20220811,000000,25.17,25.23,25.17,25.22,3704,0
+HBANM.US,D,20220812,000000,24.93,25,24.851,24.9,6869,0
+HBANM.US,D,20220815,000000,24.89,24.99,24.65,24.82,6360,0
+HBANM.US,D,20220816,000000,24.8,24.8,24.64,24.74,5506,0
+HBANM.US,D,20220817,000000,24.8955,24.8955,24.2728,24.7533,12254,0
+HBANM.US,D,20220818,000000,24.31,24.6464,24.3,24.5,1986,0
+HBANM.US,D,20220819,000000,24.16,24.54,24.15,24.35,3037,0
+HBANM.US,D,20220822,000000,24.275,24.275,23.84,24.07,9239,0
+HBANM.US,D,20220823,000000,24,24,23.02,23.63,17324,0
+HBANM.US,D,20220824,000000,23.75,24.1541,23.45,23.8,27891,0
+HBANM.US,D,20220825,000000,23.8,24.25,23.73,24.24,8692,0
+HBANM.US,D,20220826,000000,23.98,24.24,23.98,24.1899,6325,0
+HBANM.US,D,20220829,000000,24.18,24.28,23.9201,24.28,8692,0
+HBANM.US,D,20220830,000000,24.27,24.27,24,24.05,2676,0
+HBANM.US,D,20220831,000000,24.1512,24.18,23.43,23.43,15086,0
+HBANM.US,D,20220901,000000,23.59,24.25,23.443,23.6,5765,0
+HBANM.US,D,20220902,000000,23.84,23.89,23.4397,23.7,5551,0
+HBANM.US,D,20220906,000000,23.71,23.71,23.5,23.55,3782,0
+HBANM.US,D,20220907,000000,23.6599,23.85,23.4001,23.8,15179,0
+HBANM.US,D,20220908,000000,23.8,24.45,23.8,23.8,10715,0
+HBANM.US,D,20220909,000000,23.825,24.17,23.825,24.17,3805,0
+HBANM.US,D,20220912,000000,23.82,24.1782,23.82,23.9431,968,0
+HBANM.US,D,20220913,000000,23.8,23.93,23.66,23.75,22123,0
+HBANM.US,D,20220914,000000,23.61,23.82,23.5,23.56,20217,0
+HBANM.US,D,20220915,000000,23.73,23.73,23.5,23.5,8772,0
+HBANM.US,D,20220916,000000,23.6,23.62,23.5,23.5138,10573,0
+HBANM.US,D,20220919,000000,23.5,23.62,23.5,23.5499,6292,0
+HBANM.US,D,20220920,000000,23.6235,23.6617,23.428,23.5878,5816,0
+HBANM.US,D,20220921,000000,23.5,23.83,23.5,23.83,4678,0
+HBANM.US,D,20220922,000000,23.6968,23.6968,23.25,23.5069,16487,0
+HBANM.US,D,20220923,000000,23.25,23.54,22.61,22.91,11503,0
+HBANM.US,D,20220926,000000,22.9,22.9375,22.2501,22.425,16470,0
+HBANM.US,D,20220927,000000,23.14,23.14,22.57,22.89,24423,0
+HBANM.US,D,20220928,000000,22.8,23.28,22.7114,23.28,6152,0
+HBANM.US,D,20220929,000000,22.884,23.26,22.72,23.25,7722,0
+HBANM.US,D,20220930,000000,23.1235,23.35,22.7,23,42662,0
+HBANM.US,D,20221003,000000,22.79,23.47,22.79,23.05,4978,0
+HBANM.US,D,20221004,000000,23.21,23.45,23,23.28,9875,0
+HBANM.US,D,20221005,000000,23.3002,23.3376,23,23.11,4991,0
+HBANM.US,D,20221006,000000,23.175,23.175,23.001,23.15,2564,0
+HBANM.US,D,20221007,000000,23.12,23.12,22.436,22.725,17644,0
+HBANM.US,D,20221010,000000,22.7,22.7,22.42,22.6925,5311,0
+HBANM.US,D,20221011,000000,22.62,22.651,22.25,22.28,22843,0
+HBANM.US,D,20221012,000000,22.18,22.463,21.77,22.32,36807,0
+HBANM.US,D,20221013,000000,22.07,22.58,22.07,22.2,10979,0
+HBANM.US,D,20221014,000000,22.35,22.35,22.1001,22.304,4940,0
+HBANM.US,D,20221017,000000,22.6139,22.6139,22.35,22.4968,6954,0
+HBANM.US,D,20221018,000000,22.64,22.64,22.35,22.48,8265,0
+HBANM.US,D,20221019,000000,22.58,22.58,22.21,22.375,24118,0
+HBANM.US,D,20221020,000000,22.2954,22.45,22.15,22.15,18486,0
+HBANM.US,D,20221021,000000,22.17,22.35,22.16,22.331,11290,0
+HBANM.US,D,20221024,000000,22.34,22.45,22.01,22.1102,7852,0
+HBANM.US,D,20221025,000000,22.2,22.61,22.15,22.29,15271,0
+HBANM.US,D,20221026,000000,22.16,22.755,22.16,22.17,21612,0
+HBANM.US,D,20221027,000000,22.17,22.5654,22.17,22.26,12067,0
+HBANM.US,D,20221028,000000,22.31,22.6,22.25,22.35,20350,0
+HBANM.US,D,20221031,000000,22.45,22.49,22.13,22.37,38561,0
+HBANM.US,D,20221101,000000,22.22,22.35,21.97,21.97,16465,0
+HBANM.US,D,20221102,000000,22.09,22.125,21.8,22.03,18527,0
+HBANM.US,D,20221103,000000,22.05,22.05,21.51,21.845,12999,0
+HBANM.US,D,20221104,000000,21.9,22.133,21.7,21.7,8404,0
+HBANM.US,D,20221107,000000,21.51,22.02,21.47,21.92,7918,0
+HBANM.US,D,20221108,000000,21.94,22.2259,21.6662,21.7,6982,0
+HBANM.US,D,20221109,000000,21.88,22.2536,21.71,21.9903,18265,0
+HBANM.US,D,20221110,000000,22.22,23.1,22.22,23.1,12580,0
+HBANM.US,D,20221111,000000,23.07,23.23,23.0305,23.1,8540,0
+HBANM.US,D,20221114,000000,22.96,22.96,22.7,22.8059,11442,0
+HBANM.US,D,20221115,000000,22.8,23.4,22.8,23.05,19343,0
+HBANM.US,D,20221116,000000,23.03,23.3681,23.02,23.02,2481,0
+HBANM.US,D,20221117,000000,23.32,23.32,22.68,22.69,10196,0
+HBANM.US,D,20221118,000000,22.72,22.99,22.66,22.68,10008,0
+HBANM.US,D,20221121,000000,22.86,23.05,22.55,22.55,11020,0
+HBANM.US,D,20221122,000000,22.74,22.74,22.5,22.51,8755,0
+HBANM.US,D,20221123,000000,22.7275,22.76,22.5,22.75,8319,0
+HBANM.US,D,20221125,000000,22.54,22.8,22.51,22.8,2308,0
+HBANM.US,D,20221128,000000,22.54,22.86,22.54,22.65,13014,0
+HBANM.US,D,20221129,000000,22.8256,22.8499,22.3,22.3,4988,0
+HBANM.US,D,20221130,000000,22.22,22.82,22.22,22.6,57062,0
+HBANM.US,D,20221201,000000,22.6,22.95,22.6,22.75,100190,0
+HBANM.US,D,20221202,000000,22.75,22.76,22.62,22.6986,17501,0
+HBANM.US,D,20221205,000000,22.75,22.75,22.405,22.5,9543,0
+HBANM.US,D,20221206,000000,22.5795,22.5795,22.02,22.18,11052,0
+HBANM.US,D,20221207,000000,22.23,22.45,22.19,22.34,10902,0
+HBANM.US,D,20221208,000000,22.34,22.3803,22.2,22.3,16453,0
+HBANM.US,D,20221209,000000,22.29,22.449,22.15,22.225,3203,0
+HBANM.US,D,20221212,000000,22.2074,22.3449,21.97,21.97,13475,0
+HBANM.US,D,20221213,000000,22.3,22.45,22.2,22.34,26064,0
+HBANM.US,D,20221214,000000,22.36,22.36,22.2,22.2,16324,0
+HBANM.US,D,20221215,000000,22.1732,22.4399,22.0601,22.22,6746,0
+HBANM.US,D,20221216,000000,22.38,22.38,22.06,22.18,17930,0
+HBANM.US,D,20221219,000000,22.3,22.3,22.11,22.11,9974,0
+HBANM.US,D,20221220,000000,22.1099,22.1099,21.76,21.97,29251,0
+HBANM.US,D,20221221,000000,22.0651,22.19,21.81,21.975,9284,0
+HBANM.US,D,20221222,000000,21.98,21.98,21.7,21.75,15131,0
+HBANM.US,D,20221223,000000,21.66,21.8,21.6,21.67,13981,0
+HBANM.US,D,20221227,000000,21.5881,21.74,21.32,21.37,17135,0
+HBANM.US,D,20221228,000000,21.5,21.6269,21.2501,21.26,27848,0
+HBANM.US,D,20221229,000000,21.35,21.4999,21.2501,21.31,22390,0
+HBANM.US,D,20221230,000000,21.25,21.7399,21.15,21.65,12769,0
+HBANM.US,D,20230103,000000,21.65,21.9,21.4724,21.7331,6961,0
+HBANM.US,D,20230104,000000,21.795,22.26,21.795,22.26,11099,0
+HBANM.US,D,20230105,000000,22.3219,22.4,22.16,22.297,35416,0
+HBANM.US,D,20230106,000000,22.5,22.92,22.35,22.6572,25647,0
+HBANM.US,D,20230109,000000,22.58,22.8668,22.31,22.45,22415,0
+HBANM.US,D,20230110,000000,22.525,22.65,22.4001,22.55,23545,0
+HBANM.US,D,20230111,000000,22.6035,22.84,22.5536,22.73,12919,0
+HBANM.US,D,20230112,000000,22.79,22.9599,22.55,22.67,55814,0
+HBANM.US,D,20230113,000000,22.5716,22.9199,22.5716,22.71,5300,0
+HBANM.US,D,20230117,000000,22.74,23,22.74,22.75,10555,0
+HBANM.US,D,20230118,000000,22.87,23.18,22.71,22.71,36648,0
+HBANM.US,D,20230119,000000,22.78,23.14,22.78,23.14,6338,0
+HBANM.US,D,20230120,000000,23.09,23.3494,22.84,23.07,18054,0
+HBANM.US,D,20230123,000000,23.22,23.4,23.195,23.36,16037,0
+HBANM.US,D,20230124,000000,23.35,23.655,23.34,23.55,27285,0
+HBANM.US,D,20230125,000000,23.5,23.61,23.4,23.61,13978,0
+HBANM.US,D,20230126,000000,23.54,23.79,23.54,23.7899,13021,0
+HBANM.US,D,20230127,000000,23.8514,23.98,23.7535,23.9599,12768,0
+HBANM.US,D,20230130,000000,23.9,23.98,23.74,23.98,10787,0
+HBANM.US,D,20230131,000000,23.96,24.12,23.865,24,16839,0
+HBANM.US,D,20230201,000000,24,24.33,23.9,24,14401,0
+HBANM.US,D,20230202,000000,24.1,24.42,24.04,24.33,19074,0
+HBANM.US,D,20230203,000000,24.21,24.2893,23.91,24.04,17302,0
+HBANM.US,D,20230206,000000,24.04,24.04,23.82,23.95,11918,0
+HBANM.US,D,20230207,000000,23.8899,23.9999,23.6999,23.79,4984,0
+HBANM.US,D,20230208,000000,23.82,24.2806,23.79,24.02,4398,0
+HBANM.US,D,20230209,000000,24.18,24.4099,24,24.0799,14017,0
+HBANM.US,D,20230210,000000,23.99,24.0496,23.7919,23.8501,5327,0
+HBANM.US,D,20230213,000000,23.925,24.13,23.85,24.13,5341,0
+HBANM.US,D,20230214,000000,23.77,24,23.7499,24,12883,0
+HBANM.US,D,20230215,000000,23.9985,23.9985,23.85,23.9,3315,0
+HBANM.US,D,20230216,000000,23.8,23.8,23.56,23.65,5743,0
+HBANM.US,D,20230217,000000,23.64,23.75,23.615,23.75,5639,0
+HBANM.US,D,20230221,000000,23.72,23.72,23.39,23.4295,15689,0
+HBANM.US,D,20230222,000000,23.48,23.65,23.26,23.65,7202,0
+HBANM.US,D,20230223,000000,23.5426,23.7263,23.5,23.5122,3285,0
+HBANM.US,D,20230224,000000,23.5,23.7319,23.39,23.39,6721,0
+HBANM.US,D,20230227,000000,23.39,23.7299,22.89,23,53485,0
+HBANM.US,D,20230228,000000,23,23.21,22.89,23.21,17572,0
+HBANM.US,D,20230301,000000,23.29,23.29,23.0101,23.0131,10230,0
+HBANM.US,D,20230302,000000,23.09,23.1,22.75,23.09,19558,0
+HBANM.US,D,20230303,000000,23.16,23.4,23.13,23.32,8339,0
+HBANM.US,D,20230306,000000,23.45,23.48,23.066,23.066,5672,0
+HBANM.US,D,20230307,000000,23.27,23.27,22.91,23,11649,0
+HBANM.US,D,20230308,000000,22.9613,23.1,22.85,22.92,15509,0
+HBANM.US,D,20230309,000000,23.02,23.02,22.2513,22.27,29182,0
+HBANM.US,D,20230310,000000,22.27,22.28,21.2766,21.87,27014,0
+HBANM.US,D,20230313,000000,21.21,21.82,19.6,19.96,69990,0
+HBANM.US,D,20230314,000000,21.5,22.4,20.35,20.8,37236,0
+HBANM.US,D,20230315,000000,20.8,20.8,20,20.3126,46786,0
+HBANM.US,D,20230316,000000,20.33,20.7635,19.5,20.4699,52826,0
+HBANM.US,D,20230317,000000,20,20.28,19.4258,19.76,19783,0
+HBANM.US,D,20230320,000000,20.5,21,19.56,19.6,33652,0
+HBANM.US,D,20230321,000000,19.78,21,19.76,20.1,55248,0
+HBANM.US,D,20230322,000000,20.02,20.9319,19.78,19.95,62835,0
+HBANM.US,D,20230323,000000,20.08,20.68,19.07,19.23,32244,0
+HBANM.US,D,20230324,000000,19.2,19.5884,18.7701,19.3,12450,0
+HBANM.US,D,20230327,000000,19.51,20.1741,19.2101,19.88,32009,0
+HBANM.US,D,20230328,000000,19.72,20.0299,19.72,20.02,8452,0
+HBANM.US,D,20230329,000000,20.05,20.94,20.0001,20.9399,34903,0
+HBANM.US,D,20230330,000000,20.785,21.69,20.785,21.26,14730,0
+HBANM.US,D,20230331,000000,21.48,22.03,21.07,21.89,41287,0
+HBANM.US,D,20230403,000000,21.98,21.98,21.5,21.67,22763,0
+HBANM.US,D,20230404,000000,21.66,21.67,21.06,21.4,30578,0
+HBANM.US,D,20230405,000000,21.0901,21.43,21.0901,21.15,6018,0
+HBANM.US,D,20230406,000000,21.17,21.49,21.16,21.2,7121,0
+HBANM.US,D,20230410,000000,21.35,21.51,21.27,21.35,15997,0
+HBANM.US,D,20230411,000000,21.435,21.74,21.36,21.7,9161,0
+HBANM.US,D,20230412,000000,21.72,21.85,21.39,21.55,14417,0
+HBANM.US,D,20230413,000000,21.5525,22.05,21.5525,22.05,13091,0
+HBANM.US,D,20230414,000000,22.05,22.57,22.05,22.57,6192,0
+HBANM.US,D,20230417,000000,22.46,23.07,22.371,22.7792,10006,0
+HBANM.US,D,20230418,000000,22.61,23.16,22.61,22.75,8926,0
+HBANM.US,D,20230419,000000,22.78,23,22.58,23,15936,0
+HBANM.US,D,20230420,000000,23,23,22.76,22.99,4635,0
+HBANM.US,D,20230421,000000,22.9,22.98,22.58,22.825,12246,0
+HBANM.US,D,20230424,000000,22.8,22.8,22.27,22.8,20146,0
+HBANM.US,D,20230425,000000,22.73,22.73,22.27,22.48,5547,0
+HBANM.US,D,20230426,000000,22.27,22.605,22.07,22.1,18842,0
+HBANM.US,D,20230427,000000,22.09,22.71,22.09,22.28,17340,0
+HBANM.US,D,20230428,000000,22.6,22.7,22.1801,22.57,21029,0
+HBANM.US,D,20230501,000000,22.48,22.48,21.11,21.26,23124,0
+HBANM.US,D,20230502,000000,21.22,21.22,19.7,20.1,98625,0
+HBANM.US,D,20230503,000000,19.95,20.42,19.71,19.71,33081,0
+HBANM.US,D,20230504,000000,19.37,19.37,16.2801,16.75,59139,0
+HBANM.US,D,20230505,000000,17.35,19.6,17.35,19.15,37324,0
+HBANM.US,D,20230508,000000,19.56,19.99,18.75,19.075,18745,0
+HBANM.US,D,20230509,000000,19.03,19.03,17.5,18.3189,31342,0
+HBANM.US,D,20230510,000000,18.43,18.6002,17.8,18.2894,26038,0
+HBANM.US,D,20230511,000000,18,18.27,17.75,18.1262,20042,0
+HBANM.US,D,20230512,000000,17.99,18.3688,17.99,18.01,10334,0
+HBANM.US,D,20230515,000000,18.29,18.43,17.9201,18.33,5934,0
+HBANM.US,D,20230516,000000,18.185,19.26,18.185,18.97,16877,0
+HBANM.US,D,20230517,000000,19.04,20.3738,18.7501,20.25,23879,0
+HBANM.US,D,20230518,000000,19.77,20.81,19.77,20.2,9174,0
+HBANM.US,D,20230519,000000,20.45,20.45,19.7,20.37,23276,0
+HBANM.US,D,20230522,000000,19.85,20.13,19.72,19.94,11079,0
+HBANM.US,D,20230523,000000,19.94,20.29,19.71,19.84,12485,0
+HBANM.US,D,20230524,000000,19.9,20.1015,19.3801,19.71,6743,0
+HBANM.US,D,20230525,000000,19.89,20.22,19.36,20.2,18007,0
+HBANM.US,D,20230526,000000,20.18,20.91,19.9257,20.76,14638,0
+HBANM.US,D,20230530,000000,20.67,21.99,20.03,20.94,18063,0
+HBANM.US,D,20230531,000000,21.41,21.86,20.3701,21.86,32493,0
+HBANM.US,D,20230601,000000,21.85,22.12,21.36,22.1,17669,0
+HBANM.US,D,20230602,000000,22.1,22.33,21.45,21.94,13966,0
+HBANM.US,D,20230605,000000,21.88,21.88,20.9201,21.75,48460,0
+HBANM.US,D,20230606,000000,21.71,21.75,21.15,21.7,7890,0
+HBANM.US,D,20230607,000000,21.88,21.88,21.345,21.59,9754,0
+HBANM.US,D,20230608,000000,21.32,21.5899,21.25,21.2994,5601,0
+HBANM.US,D,20230609,000000,21.55,21.58,20.915,21.3,3596,0
+HBANM.US,D,20230612,000000,21.28,21.28,20.55,20.84,10394,0
+HBANM.US,D,20230613,000000,20.9172,21.1999,20.67,20.99,14375,0
+HBANM.US,D,20230614,000000,20.91,21.19,20.32,21.19,5101,0
+HBANM.US,D,20230615,000000,20.71,21.19,20.71,21.03,13171,0
+HBANM.US,D,20230616,000000,20.99,21.095,20.82,20.84,10281,0
+HBANM.US,D,20230620,000000,20.64,20.8161,20.09,20.24,23191,0
+HBANM.US,D,20230621,000000,20.25,20.35,20.12,20.34,11342,0
+HBANM.US,D,20230622,000000,20.15,20.32,19.76,20.02,16954,0
+HBANM.US,D,20230623,000000,19.9,20.19,19.74,20.19,10344,0
+HBANM.US,D,20230626,000000,20.17,20.4,20.1381,20.39,12232,0
+HBANM.US,D,20230627,000000,19.91,20.44,19.91,20.28,9802,0
+HBANM.US,D,20230628,000000,20.3,20.3,20.04,20.27,20990,0
+HBANM.US,D,20230629,000000,20.12,20.12,19.35,19.64,45806,0
+HBANM.US,D,20230630,000000,19.63,19.905,18.9,19.8,228626,0
+HBANM.US,D,20230703,000000,19.43,19.97,19.43,19.89,9634,0
+HBANM.US,D,20230705,000000,19.9116,19.92,19.69,19.89,16067,0
+HBANM.US,D,20230706,000000,19.52,19.52,19.26,19.47,19730,0
+HBANM.US,D,20230707,000000,19.62,19.67,19.24,19.62,17389,0
+HBANM.US,D,20230710,000000,19.52,19.74,19.52,19.69,16543,0
+HBANM.US,D,20230711,000000,19.66,20.2,19.66,20.14,28011,0
+HBANM.US,D,20230712,000000,20.25,20.3,19.9101,20.22,14769,0
+HBANM.US,D,20230713,000000,20.16,20.57,20.16,20.53,23637,0
+HBANM.US,D,20230714,000000,20.45,20.55,20.263,20.45,9760,0
+HBANM.US,D,20230717,000000,20.4,20.45,20.28,20.44,12609,0
+HBANM.US,D,20230718,000000,20.44,20.56,20.276,20.53,24123,0
+HBANM.US,D,20230719,000000,20.48,20.7,20.48,20.7,8191,0
+HBANM.US,D,20230720,000000,20.7,20.7,20.2401,20.635,5009,0
+HBANM.US,D,20230721,000000,20.69,20.745,20.57,20.64,18299,0
+HBANM.US,D,20230724,000000,20.5501,20.79,20.5501,20.7199,20342,0
+HBANM.US,D,20230725,000000,20.74,20.8,20.6125,20.72,9391,0
+HBANM.US,D,20230726,000000,20.5401,20.88,20.5401,20.83,7126,0
+HBANM.US,D,20230727,000000,20.5401,20.97,20.5,20.54,11052,0
+HBANM.US,D,20230728,000000,20.78,20.84,20.51,20.705,20868,0
+HBANM.US,D,20230731,000000,20.77,20.87,20.61,20.84,26163,0
+HBANM.US,D,20230801,000000,20.7,20.9,20.7,20.9,6286,0
+HBANM.US,D,20230802,000000,20.75,20.75,20.5,20.51,18473,0
+HBANM.US,D,20230803,000000,20.5,20.6369,20.3301,20.36,14064,0
+HBANM.US,D,20230804,000000,20.75,20.8,20.456,20.8,6548,0
+HBANM.US,D,20230807,000000,20.62,20.8,20.4889,20.8,12634,0
+HBANM.US,D,20230808,000000,20.74,20.9999,20.53,20.6,28607,0
+HBANM.US,D,20230809,000000,20.64,20.807,20.38,20.49,15955,0
+HBANM.US,D,20230810,000000,20.5,20.85,20.38,20.47,9536,0
+HBANM.US,D,20230811,000000,20.47,20.6599,20.35,20.58,18332,0
+HBANM.US,D,20230814,000000,20.28,20.53,20.22,20.36,39347,0
+HBANM.US,D,20230815,000000,20.2225,20.305,19.75,19.81,17480,0
+HBANM.US,D,20230816,000000,19.99,20.07,19.21,19.355,21459,0
+HBANM.US,D,20230817,000000,19.48,19.72,19.1901,19.3323,19057,0
+HBANM.US,D,20230818,000000,19.73,19.86,19.4145,19.86,26728,0
+HBANM.US,D,20230821,000000,19.75,19.76,19.6,19.67,8349,0
+HBANM.US,D,20230822,000000,19.83,19.83,19.4,19.5,13694,0
+HBANM.US,D,20230823,000000,19.54,19.94,19.54,19.94,13939,0
+HBANM.US,D,20230824,000000,20.03,20.03,19.7616,19.84,9280,0
+HBANM.US,D,20230825,000000,19.79,20.18,19.76,19.86,19374,0
+HBANM.US,D,20230828,000000,19.88,20.0001,19.8601,20,3125,0
+HBANM.US,D,20230829,000000,20.02,20.19,19.8,19.98,11673,0
+HBANM.US,D,20230830,000000,19.85,20.24,19.85,20.02,21473,0
+HBANM.US,D,20230831,000000,20.08,20.72,20.08,20.24,52577,0
+HBANM.US,D,20230901,000000,20.62,20.94,20.31,20.94,22010,0
+HBANM.US,D,20230905,000000,20.84,20.85,20.36,20.64,15769,0
+HBANM.US,D,20230906,000000,20.68,21.05,20.52,21.05,19897,0
+HBANM.US,D,20230907,000000,20.79,20.98,20.71,20.9,13312,0
+HBANM.US,D,20230908,000000,21,21.01,20.8501,20.94,5543,0
+HBANM.US,D,20230911,000000,20.99,20.99,20.785,20.84,4323,0
+HBANM.US,D,20230912,000000,20.7,21.0399,20.64,20.67,17505,0
+HBANM.US,D,20230913,000000,20.695,20.8783,20.5,20.57,9446,0
+HBANM.US,D,20230914,000000,20.8697,20.8697,20.5631,20.5631,4800,0
+HBANM.US,D,20230915,000000,20.8199,20.8199,20.51,20.69,9138,0
+HBANM.US,D,20230918,000000,20.6,20.9305,20.5901,20.91,9059,0
+HBANM.US,D,20230919,000000,20.9499,20.9499,20.5907,20.61,23698,0
+HBANM.US,D,20230920,000000,20.6,20.84,20.495,20.495,13545,0
+HBANM.US,D,20230921,000000,20.35,20.5475,19.7601,20.06,16998,0
+HBANM.US,D,20230922,000000,20.09,20.165,20,20.16,18977,0
+HBANM.US,D,20230925,000000,20.16,20.2797,19.87,19.9465,14435,0
+HBANM.US,D,20230926,000000,19.95,20.09,19.74,19.74,16714,0
+HBANM.US,D,20230927,000000,19.79,19.9,19.6858,19.9,26491,0
+HBANM.US,D,20230928,000000,19.78,20.24,19.5501,20.15,21222,0
+HBANM.US,D,20230929,000000,20.29,20.86,20.18,20.69,214751,0
+HBANM.US,D,20231002,000000,20.5,20.69,20.02,20.18,22700,0
+HBANM.US,D,20231003,000000,20.3,20.3,19.385,19.44,19297,0
+HBANM.US,D,20231004,000000,19.56,19.75,19.11,19.15,22671,0
+HBANM.US,D,20231005,000000,19.27,19.36,18.52,18.7,21647,0
+HBANM.US,D,20231006,000000,18.55,19.1549,18.285,18.85,28370,0
+HBANM.US,D,20231009,000000,18.96,18.9994,18.37,18.7,23084,0
+HBANM.US,D,20231010,000000,18.53,18.97,18.45,18.8701,18030,0
+HBANM.US,D,20231011,000000,18.87,19.01,18.6,18.6,15389,0
+HBANM.US,D,20231012,000000,18.7,18.89,18.32,18.32,18202,0
+HBANM.US,D,20231013,000000,18.545,18.6016,17.85,18.325,28162,0
+HBANM.US,D,20231016,000000,18.44,18.87,18.31,18.32,9195,0
+HBANM.US,D,20231017,000000,18.3,18.53,18.04,18.25,13111,0
+HBANM.US,D,20231018,000000,18.25,18.5797,18.05,18.33,17625,0
+HBANM.US,D,20231019,000000,18.25,18.875,17.8,17.8,18130,0
+HBANM.US,D,20231020,000000,18.28,18.695,17.68,18.18,33124,0
+HBANM.US,D,20231023,000000,18.2,18.57,18.2,18.4403,8852,0
+HBANM.US,D,20231024,000000,18.55,18.9455,18.521,18.7076,10121,0
+HBANM.US,D,20231025,000000,18.59,18.623,18.11,18.13,16748,0
+HBANM.US,D,20231026,000000,18.15,18.4999,18.11,18.36,7063,0
+HBANM.US,D,20231027,000000,18.391,18.44,18.13,18.2639,10161,0
+HBANM.US,D,20231030,000000,18.43,18.48,18.15,18.2,14382,0
+HBANM.US,D,20231031,000000,18.19,18.45,18.18,18.3,10738,0
+HBANM.US,D,20231101,000000,18.3633,18.603,18.3633,18.45,14507,0
+HBANM.US,D,20231102,000000,18.65,19.2,18.65,18.86,20501,0
+HBANM.US,D,20231103,000000,19.14,19.4,19.14,19.4,15394,0
+HBANM.US,D,20231106,000000,19.31,19.85,19.1,19.12,43054,0
+HBANM.US,D,20231107,000000,19.495,19.54,19.18,19.2,20059,0
+HBANM.US,D,20231108,000000,19.24,19.69,19.14,19.2,42593,0
+HBANM.US,D,20231109,000000,19.24,19.335,18.96,19,17877,0
+HBANM.US,D,20231110,000000,19.19,19.5199,18.72,19.38,23049,0
+HBANM.US,D,20231113,000000,19.5,19.655,19.2401,19.58,12818,0
+HBANM.US,D,20231114,000000,19.7,19.94,19.505,19.75,22315,0
+HBANM.US,D,20231115,000000,19.62,19.95,19.62,19.66,24225,0
+HBANM.US,D,20231116,000000,19.64,19.95,19.6001,19.66,15812,0
+HBANM.US,D,20231117,000000,19.66,19.8409,19.62,19.8409,6215,0
+HBANM.US,D,20231120,000000,19.9,19.93,19.84,19.8635,7332,0
+HBANM.US,D,20231121,000000,19.8,20.1494,19.69,19.71,16134,0
+HBANM.US,D,20231122,000000,19.85,19.8644,19.52,19.52,4017,0
+HBANM.US,D,20231124,000000,19.55,19.65,19.55,19.65,1953,0
+HBANM.US,D,20231127,000000,19.75,19.8399,19.52,19.62,9024,0
+HBANM.US,D,20231128,000000,19.6325,19.9877,19.51,19.51,20779,0
+HBANM.US,D,20231129,000000,19.71,19.91,19.6801,19.73,15297,0
+HBANM.US,D,20231130,000000,19.7499,20.16,19.5001,20.16,54910,0
+HBANM.US,D,20231201,000000,20.15,20.45,19.9,20.14,19063,0
+HBANM.US,D,20231204,000000,20.31,20.64,20.31,20.59,54442,0
+HBANM.US,D,20231205,000000,20.5,20.88,20.35,20.75,23786,0
+HBANM.US,D,20231206,000000,20.76,21.055,20.5,20.59,28392,0
+HBANM.US,D,20231207,000000,20.75,20.8945,20.607,20.73,9586,0
+HBANM.US,D,20231208,000000,20.89,20.925,20.5656,20.63,24147,0
+HBANM.US,D,20231211,000000,20.64,20.7,20.5,20.6087,21379,0
+HBANM.US,D,20231212,000000,20.48,20.6999,20.25,20.4,28085,0
+HBANM.US,D,20231213,000000,20.41,21.12,20.41,21.12,19813,0
+HBANM.US,D,20231214,000000,21.19,21.6599,21.19,21.49,20111,0
+HBANM.US,D,20231215,000000,21.37,21.5326,21.04,21.17,10753,0
+HBANM.US,D,20231218,000000,21.59,21.61,21.25,21.45,30682,0
+HBANM.US,D,20231219,000000,21.5,21.63,21.5,21.6,11916,0
+HBANM.US,D,20231220,000000,21.65,21.65,21.42,21.5,15899,0
+HBANM.US,D,20231221,000000,21.59,21.62,21.4895,21.57,12566,0
+HBANM.US,D,20231222,000000,21.61,21.84,21.5001,21.83,14778,0
+HBANM.US,D,20231226,000000,21.72,21.83,21.55,21.83,12434,0
+HBANM.US,D,20231227,000000,21.81,22,21.7291,21.8,18320,0
+HBANM.US,D,20231228,000000,21.8183,21.84,21.6,21.68,11402,0
+HBANM.US,D,20231229,000000,21.76,21.9599,21.5157,21.53,13122,0
+HBANM.US,D,20240102,000000,21.5,21.85,21.5,21.59,12389,0
+HBANM.US,D,20240103,000000,21.54,21.89,21.37,21.59,16940,0
+HBANM.US,D,20240104,000000,21.7829,21.9384,21.5472,21.55,22101,0
+HBANM.US,D,20240105,000000,21.57,21.9,21,21.15,32663,0
+HBANM.US,D,20240108,000000,21.3134,21.46,21.12,21.38,12038,0
+HBANM.US,D,20240109,000000,21.3,21.52,21.2,21.45,6461,0
+HBANM.US,D,20240110,000000,21.4,21.63,21.36,21.36,16050,0
+HBANM.US,D,20240111,000000,21.3,21.4599,21.2,21.27,10299,0
+HBANM.US,D,20240112,000000,21.45,21.9,21.44,21.9,11879,0
+HBANM.US,D,20240116,000000,21.97,21.97,21.76,21.95,15308,0
+HBANM.US,D,20240117,000000,21.9238,21.96,21.7,21.94,7587,0
+HBANM.US,D,20240118,000000,21.93,21.93,21.6841,21.76,9700,0
+HBANM.US,D,20240119,000000,21.9,21.9099,21.75,21.805,4484,0
+HBANM.US,D,20240122,000000,21.98,22.2999,21.8275,22.2999,17220,0
+HBANM.US,D,20240123,000000,22.31,22.3599,22.1881,22.1922,6508,0
+HBANM.US,D,20240124,000000,22.3,22.3,22.1,22.27,12527,0
+HBANM.US,D,20240125,000000,22.26,22.44,22.13,22.4,23161,0
+HBANM.US,D,20240126,000000,22.35,22.69,22.28,22.69,18263,0
+HBANM.US,D,20240129,000000,22.72,22.82,22.61,22.82,8427,0
+HBANM.US,D,20240130,000000,22.94,23.11,22.74,23.11,9409,0
+HBANM.US,D,20240131,000000,23,23.07,22.8,23.07,7367,0
+HBANM.US,D,20240201,000000,23.15,23.15,22.425,22.9601,18388,0
+HBANM.US,D,20240202,000000,22.49,22.9799,22.43,22.59,11680,0
+HBANM.US,D,20240205,000000,22.6,22.77,22.27,22.27,5601,0
+HBANM.US,D,20240206,000000,22.26,22.47,22.1801,22.43,6390,0
+HBANM.US,D,20240207,000000,22.36,22.4699,22.3,22.45,7569,0
+HBANM.US,D,20240208,000000,22.48,22.48,22.1701,22.46,6542,0
+HBANM.US,D,20240209,000000,22.45,22.81,22.37,22.81,17269,0
+HBANM.US,D,20240212,000000,22.76,22.8837,22.75,22.87,9348,0
+HBANM.US,D,20240213,000000,22.61,22.7399,22.4602,22.54,18566,0
+HBANM.US,D,20240214,000000,22.38,22.75,22.1501,22.6,15165,0
+HBANM.US,D,20240215,000000,22.65,22.65,22.41,22.435,4769,0
+HBANM.US,D,20240216,000000,22.37,22.6009,22.36,22.5,6953,0
+HBANM.US,D,20240220,000000,22.38,22.62,22.3448,22.62,9327,0
+HBANM.US,D,20240221,000000,22.4533,22.565,22.17,22.25,13265,0
+HBANM.US,D,20240222,000000,22.33,22.55,22.27,22.4,5338,0
+HBANM.US,D,20240223,000000,22.36,22.67,22.27,22.67,9770,0
+HBANM.US,D,20240226,000000,22.6,22.62,22.5,22.62,9352,0
+HBANM.US,D,20240227,000000,22.46,22.65,22.33,22.57,8462,0
+HBANM.US,D,20240228,000000,22.49,22.528,22.4,22.47,2251,0
+HBANM.US,D,20240229,000000,22.59,22.59,22.41,22.54,18563,0
+HBANM.US,D,20240301,000000,22.6,22.6499,22.42,22.45,11136,0
+HBANM.US,D,20240304,000000,22.58,22.62,22.35,22.35,12085,0
+HBANM.US,D,20240305,000000,22.3501,22.5838,21.9901,22.01,41990,0
+HBANM.US,D,20240306,000000,22.01,22.4,21.4,21.64,28869,0
+HBANM.US,D,20240307,000000,21.8419,21.9001,21.62,21.73,10949,0
+HBANM.US,D,20240308,000000,21.88,22.09,21.7801,21.85,20406,0
+HBANM.US,D,20240311,000000,21.94,22.12,21.87,22.1,9122,0
+HBANM.US,D,20240312,000000,22.1,22.14,21.92,22.13,8242,0
+HBANM.US,D,20240313,000000,22.17,22.39,22.065,22.25,11387,0
+HBANM.US,D,20240314,000000,22.1,22.2,21.9,22.05,12462,0
+HBANM.US,D,20240315,000000,22.3654,22.3654,21.95,22.01,5404,0
+HBANM.US,D,20240318,000000,21.9,22.1443,21.9,22.14,8060,0
+HBANM.US,D,20240319,000000,22.13,22.4999,21.95,22.3414,10581,0
+HBANM.US,D,20240320,000000,22.29,22.48,22.0164,22.45,8696,0
+HBANM.US,D,20240321,000000,22.5,22.7499,22.5,22.665,9804,0
+HBANM.US,D,20240322,000000,22.75,22.75,22.455,22.74,7539,0
+HBANM.US,D,20240325,000000,22.59,22.662,22.2327,22.5979,6722,0
+HBANM.US,D,20240326,000000,22.485,22.5999,22.32,22.32,5581,0
+HBANM.US,D,20240327,000000,22.4,22.7,22.202,22.7,7396,0
+HBANM.US,D,20240328,000000,22.67,22.8,22.52,22.76,8174,0
+HBANM.US,D,20240401,000000,22.62,22.67,22.6,22.64,2438,0
+HBANM.US,D,20240402,000000,22.58,22.63,22.3001,22.5895,5638,0
+HBANM.US,D,20240403,000000,22.6297,22.8,22.53,22.78,10733,0
+HBANM.US,D,20240404,000000,22.71,22.9,22.71,22.86,6135,0
+HBANM.US,D,20240405,000000,22.87,22.87,22.45,22.85,3176,0
+HBANM.US,D,20240408,000000,22.77,22.77,22.54,22.77,4433,0
+HBANM.US,D,20240409,000000,22.725,22.89,22.59,22.76,7562,0
+HBANM.US,D,20240410,000000,22.72,22.8399,22.3056,22.51,12151,0
+HBANM.US,D,20240411,000000,22.45,22.45,22.03,22.39,5312,0
+HBANM.US,D,20240412,000000,22.2401,22.5751,22.19,22.19,6725,0
+HBANM.US,D,20240415,000000,22.2,22.2,21.29,21.39,14894,0
+HBANM.US,D,20240416,000000,21.35,21.55,21.17,21.28,15577,0
+HBANM.US,D,20240417,000000,21.39,21.65,21.39,21.54,17026,0
+HBANM.US,D,20240418,000000,21.61,21.61,21.23,21.3001,10488,0
+HBANM.US,D,20240419,000000,21.39,21.4027,21.3104,21.35,2344,0
+HBANM.US,D,20240422,000000,21.4,21.48,21.305,21.365,19821,0
+HBANM.US,D,20240423,000000,21.365,21.64,21.365,21.64,6655,0
+HBANM.US,D,20240424,000000,21.475,21.74,21.42,21.7,8111,0
+HBANM.US,D,20240425,000000,21.6,21.71,21.38,21.4,10671,0
+HBANM.US,D,20240426,000000,21.39,21.834,21.25,21.38,14086,0
+HBANM.US,D,20240429,000000,21.4,21.79,21.4,21.79,3565,0
+HBANM.US,D,20240430,000000,21.43,21.6937,21.42,21.56,19684,0
+HBANM.US,D,20240501,000000,21.75,21.872,21.4211,21.872,5065,0
+HBANM.US,D,20240502,000000,21.9226,21.98,21.5,21.86,4303,0
+HBANM.US,D,20240503,000000,22,22.2558,21.77,22.19,10059,0
+HBANM.US,D,20240506,000000,22.28,22.47,22.25,22.36,11260,0
+HBANM.US,D,20240507,000000,22.4932,22.4932,22.32,22.35,4087,0
+HBANM.US,D,20240508,000000,22.21,22.39,22.0401,22.33,22884,0
+HBANM.US,D,20240509,000000,22.26,22.31,22.17,22.19,5033,0
+HBANM.US,D,20240510,000000,22.3,22.44,22.2,22.44,7852,0
+HBANM.US,D,20240513,000000,22.47,22.58,22.3,22.49,7973,0
+HBANM.US,D,20240514,000000,22.22,22.22,22.03,22.2,14115,0
+HBANM.US,D,20240515,000000,22.04,22.53,22.04,22.5,8964,0
+HBANM.US,D,20240516,000000,22.467,22.467,22.0601,22.25,11043,0
+HBANM.US,D,20240517,000000,22.27,22.49,22.07,22.39,7643,0
+HBANM.US,D,20240520,000000,22.3,22.47,22.23,22.23,4829,0
+HBANM.US,D,20240521,000000,22.27,22.3931,22.13,22.14,6244,0
+HBANM.US,D,20240522,000000,22.06,22.41,22.06,22.21,7864,0
+HBANM.US,D,20240523,000000,21.8301,22.0747,21.79,21.79,9537,0
+HBANM.US,D,20240524,000000,21.88,22.05,21.85,22.05,5111,0
+HBANM.US,D,20240528,000000,21.94,22.1,21.94,22.055,7647,0
+HBANM.US,D,20240529,000000,22.03,22.03,21.56,21.84,9412,0
+HBANM.US,D,20240530,000000,21.705,21.99,21.6981,21.97,8435,0
+HBANM.US,D,20240531,000000,21.86,22.14,21.74,21.74,14484,0
+HBANM.US,D,20240603,000000,21.93,22.4999,21.82,21.95,12823,0
+HBANM.US,D,20240604,000000,22,22.1501,21.95,22.055,4181,0
+HBANM.US,D,20240605,000000,22.1,22.1,21.91,21.955,8973,0
+HBANM.US,D,20240606,000000,21.96,22,21.8801,21.99,6201,0
+HBANM.US,D,20240607,000000,21.9375,22.05,21.85,22.05,4162,0
+HBANM.US,D,20240610,000000,22,22,21.85,21.8965,5118,0
+HBANM.US,D,20240611,000000,21.85,21.85,21.53,21.65,12210,0
+HBANM.US,D,20240612,000000,21.72,22.04,21.65,21.75,17605,0
+HBANM.US,D,20240613,000000,21.8,21.95,21.55,21.87,13072,0
+HBANM.US,D,20240614,000000,21.9,21.99,21.51,21.73,13569,0
+HBANM.US,D,20240617,000000,21.5386,21.7099,21.46,21.6,9122,0
+HBANM.US,D,20240618,000000,21.6,22.02,21.6,21.81,25352,0
+HBANM.US,D,20240620,000000,21.72,21.9,21.65,21.694,12697,0
+HBANM.US,D,20240621,000000,21.68,21.95,21.6,21.81,7497,0
+HBANM.US,D,20240624,000000,21.73,22.0838,21.73,21.92,10676,0
+HBANM.US,D,20240625,000000,21.8282,22.1,21.82,21.87,11283,0
+HBANM.US,D,20240626,000000,21.82,21.9,21.79,21.83,9912,0
+HBANM.US,D,20240627,000000,21.66,21.72,21.66,21.7,4331,0
+HBANM.US,D,20240628,000000,21.7,21.78,21.6,21.6,5436,0
+HBANM.US,D,20240701,000000,21.56,21.57,21.34,21.43,9246,0
+HBANM.US,D,20240702,000000,21.6,21.6,21.46,21.5,7302,0
+HBANM.US,D,20240703,000000,21.55,21.6902,21.55,21.65,6978,0
+HBANM.US,D,20240705,000000,21.52,21.67,21.52,21.67,2898,0
+HBANM.US,D,20240708,000000,21.57,21.78,21.57,21.7312,11127,0
+HBANM.US,D,20240709,000000,21.7355,21.78,21.7001,21.78,4020,0
+HBANM.US,D,20240710,000000,21.73,22,21.73,21.98,12367,0
+HBANM.US,D,20240711,000000,22,22.3824,22,22.38,11438,0
+HBANM.US,D,20240712,000000,22.47,22.5,22.35,22.4635,7795,0
+HBANM.US,D,20240715,000000,22.49,22.49,22.1001,22.36,5649,0
+HBANM.US,D,20240716,000000,22.5,22.5,22.33,22.405,15698,0
+HBANM.US,D,20240717,000000,22.41,22.5,22.3301,22.4999,8069,0
+HBANM.US,D,20240718,000000,22.4999,22.66,22.45,22.62,10383,0
+HBANM.US,D,20240719,000000,22.6299,22.69,22.5001,22.605,3687,0
+HBANM.US,D,20240722,000000,22.72,22.7499,22.52,22.74,8411,0
+HBANM.US,D,20240723,000000,22.7001,22.86,22.6,22.63,10595,0
+HBANM.US,D,20240724,000000,22.66,22.67,22.575,22.6499,7299,0
+HBANM.US,D,20240725,000000,22.64,22.84,22.54,22.54,10494,0
+HBANM.US,D,20240726,000000,22.59,22.85,22.5601,22.57,25150,0
+HBANM.US,D,20240729,000000,22.5701,22.8399,22.5701,22.64,12031,0
+HBANM.US,D,20240730,000000,22.8799,23,22.78,22.95,12122,0
+HBANM.US,D,20240731,000000,23.14,23.15,22.9034,23,28583,0
+HBANM.US,D,20240801,000000,22.8821,23.0617,22.82,22.98,12529,0
+HBANM.US,D,20240802,000000,22.98,23.5,22.8739,23.49,51603,0
+HBANM.US,D,20240805,000000,23.06,23.75,22.9467,23.61,20098,0
+HBANM.US,D,20240806,000000,23.6,23.96,23.29,23.8025,29227,0
+HBANM.US,D,20240807,000000,23.98,23.98,23.56,23.7,13631,0
+HBANM.US,D,20240808,000000,23.65,23.65,23.6,23.605,1913,0
+HBANM.US,D,20240809,000000,23.65,23.92,23.59,23.76,10633,0
+HBANM.US,D,20240812,000000,23.7,23.95,23.6,23.95,13983,0
+HBANM.US,D,20240813,000000,23.93,23.97,23.7387,23.94,13534,0
+HBANM.US,D,20240814,000000,24,24,23.74,23.945,6278,0
+HBANM.US,D,20240815,000000,23.47,23.8307,23.47,23.66,6726,0
+HBANM.US,D,20240816,000000,23.78,23.89,23.48,23.54,20475,0
+HBANM.US,D,20240819,000000,23.73,23.75,23.52,23.6,10463,0
+HBANM.US,D,20240820,000000,23.64,23.98,23.5209,23.9,21608,0
+HBANM.US,D,20240821,000000,23.97,24,23.91,23.95,10362,0
+HBANM.US,D,20240822,000000,23.95,24,23.76,23.98,8060,0
+HBANM.US,D,20240823,000000,23.95,23.98,23.7205,23.95,22878,0
+HBANM.US,D,20240826,000000,23.95,23.98,23.86,23.9,7144,0
+HBANM.US,D,20240827,000000,23.98,23.98,23.7801,23.7801,7403,0
+HBANM.US,D,20240828,000000,23.86,23.98,23.86,23.91,7022,0
+HBANM.US,D,20240829,000000,23.88,23.98,23.8001,23.85,10754,0
+HBANM.US,D,20240830,000000,23.81,24,23.81,23.86,11475,0
+HBANM.US,D,20240903,000000,23.99,24,23.71,24,11965,0
+HBANM.US,D,20240904,000000,23.98,24,23.83,23.93,11729,0
+HBANM.US,D,20240905,000000,23.97,24.15,23.97,24.14,8265,0
+HBANM.US,D,20240906,000000,24.1,24.15,23.79,24.01,16258,0
+HBANM.US,D,20240909,000000,24.06,24.15,23.92,23.99,8090,0
+HBANM.US,D,20240910,000000,24.15,24.15,24.0624,24.1284,2277,0
+HBANM.US,D,20240911,000000,24.13,24.13,23.84,24.04,2841,0
+HBANM.US,D,20240912,000000,24.11,24.122,24.07,24.122,3288,0
+HBANM.US,D,20240913,000000,24.15,24.2,24.0501,24.2,17676,0
+HBANM.US,D,20240916,000000,24.26,24.54,24.26,24.53,12653,0
+HBANM.US,D,20240917,000000,24.5859,24.725,24.5343,24.7,5381,0
+HBANM.US,D,20240918,000000,24.4101,24.9,24.4101,24.8,6627,0
+HBANM.US,D,20240919,000000,24.8,24.8,24.47,24.7999,7104,0
+HBANM.US,D,20240920,000000,24.75,24.9672,24.75,24.87,12031,0
+HBANM.US,D,20240923,000000,24.86,25.02,24.6078,24.78,13737,0
+HBANM.US,D,20240924,000000,24.8,24.8,24.41,24.46,24384,0
+HBANM.US,D,20240925,000000,24.58,24.68,24.26,24.29,37785,0
+HBANM.US,D,20240926,000000,24.38,24.4967,24.26,24.26,14474,0
+HBANM.US,D,20240927,000000,24.35,24.35,24.115,24.115,28737,0
+HBANM.US,D,20240930,000000,24.11,24.38,23.64,23.71,204959,0
+HBANM.US,D,20241001,000000,23.75,23.98,23.72,23.89,26342,0
+HBANM.US,D,20241002,000000,23.97,23.99,23.86,23.97,14464,0
+HBANM.US,D,20241003,000000,23.96,24.18,23.95,24.05,17309,0
+HBANM.US,D,20241004,000000,23.97,24.14,23.7601,24.0754,8495,0
+HBANM.US,D,20241007,000000,24.02,24.08,23.76,23.825,27048,0
+HBANM.US,D,20241008,000000,23.81,23.99,23.8,23.915,5114,0
+HBANM.US,D,20241009,000000,24.06,24.1,23.81,23.81,27606,0
+HBANM.US,D,20241010,000000,23.8,23.92,23.73,23.85,8692,0
+HBANM.US,D,20241011,000000,23.91,24,23.88,24,8365,0
+HBANM.US,D,20241014,000000,23.988,23.9999,23.88856,23.88856,9686,0
+HBANM.US,D,20241015,000000,23.9817,24.25,23.95,24.25,23449,0
+HBANM.US,D,20241016,000000,24.15,24.27,24.15,24.16,11482,0
+HBANM.US,D,20241017,000000,24.19,24.19,24.01,24.13,9202,0
+HBANM.US,D,20241018,000000,24.21,24.35,24.2,24.21,17192,0
+HBANM.US,D,20241021,000000,24.15,24.15,23.9,24.03,5724,0
+HBANM.US,D,20241022,000000,24,24.1273,23.8787,23.9,6828,0
+HBANM.US,D,20241023,000000,23.84,24.1499,23.74,23.74,8111,0
+HBANM.US,D,20241024,000000,23.905,24.05,23.8338,23.87,5567,0
+HBANM.US,D,20241025,000000,23.99,24.05,23.7501,23.79,4052,0
+HBANM.US,D,20241028,000000,24,24,23.75,23.85,10506,0
+HBANM.US,D,20241029,000000,23.85,23.9099,23.6226,23.66,12982,0
+HBANM.US,D,20241030,000000,23.82,23.84,23.7,23.71,4433,0
+HBANM.US,D,20241031,000000,23.83,23.83,23.24,23.32,81586,0
+HBANM.US,D,20241101,000000,23.42,23.5,23.2,23.2,24841,0
+HBANM.US,D,20241104,000000,23.3,23.5399,23.28,23.38,21443,0
+HBANM.US,D,20241105,000000,23.34,23.72,23.34,23.72,11967,0
+HBANM.US,D,20241106,000000,23.56,23.56,23.2,23.23,16136,0
+HBANM.US,D,20241107,000000,23.25,23.59,23.17,23.54,37604,0
+HBANM.US,D,20241108,000000,23.59,23.83,23.565,23.83,13502,0
+HBANM.US,D,20241111,000000,23.6688,23.82,23.56,23.58,11464,0
+HBANM.US,D,20241112,000000,23.48,23.65,23.3403,23.36,11885,0
+HBANM.US,D,20241113,000000,23.475,23.54,23.2,23.25,30688,0
+HBANM.US,D,20241114,000000,23.427,23.45,23.35,23.4,25067,0
+HBANM.US,D,20241115,000000,23.04,23.06,22.95,22.98,12927,0
+HBANM.US,D,20241118,000000,23,23.15,22.9001,23.03,22089,0
+HBANM.US,D,20241119,000000,22.96,23.03,22.83,22.93,14269,0
+HBANM.US,D,20241120,000000,22.93,22.93,22.75,22.77,6814,0
+HBANM.US,D,20241121,000000,22.96,23.2,22.96,23.2,23945,0
+HBANM.US,D,20241122,000000,23.15,23.36,23.15,23.3,12083,0
+HBANM.US,D,20241125,000000,23.5,23.86,23.49,23.82,6051,0
+HBANM.US,D,20241126,000000,23.7999,23.7999,23.6562,23.72,10850,0
+HBANM.US,D,20241127,000000,23.61,23.895,23.61,23.83,6646,0
+HBANM.US,D,20241129,000000,23.96,24.3709,23.91,24,15055,0
+HBANM.US,D,20241202,000000,24.17,24.3399,23.88,24.1,9236,0
+HBANM.US,D,20241203,000000,24.11,24.1499,24,24.1499,12467,0
+HBANM.US,D,20241204,000000,24.01,24.0499,23.87,23.96,12311,0
+HBANM.US,D,20241205,000000,24.0029,24.04,23.96,24.0022,4162,0
+HBANM.US,D,20241206,000000,23.96,23.99,23.8073,23.97,14098,0
+HBANM.US,D,20241209,000000,23.96,24.0499,23.873,24,6961,0
+HBANM.US,D,20241210,000000,23.92,24.1,23.92,24.1,3237,0
+HBANM.US,D,20241211,000000,23.9,24.15,23.9,23.93,8727,0
+HBANM.US,D,20241212,000000,24.22,24.22,23.6,23.6,6474,0
+HBANM.US,D,20241213,000000,23.7336,23.87,23.4576,23.4576,4470,0
+HBANM.US,D,20241216,000000,23.22,23.4,23.11,23.24,8005,0
+HBANM.US,D,20241217,000000,23.28,23.39,23.22,23.36,11357,0
+HBANM.US,D,20241218,000000,23.21,23.374,23,23.1725,12320,0
+HBANM.US,D,20241219,000000,23,23.02,22.6,22.6399,19998,0
+HBANM.US,D,20241220,000000,22.73,23.3099,22.65,22.8,9817,0
+HBANM.US,D,20241223,000000,22.97,22.97,22.65,22.65,9053,0
+HBANM.US,D,20241224,000000,22.65,22.7721,22.45,22.7399,8158,0
+HBANM.US,D,20241226,000000,22.7949,22.9104,22.72,22.82,6678,0
+HBANM.US,D,20241227,000000,22.82,23.53,22.72,23.53,13644,0
+HBANM.US,D,20241230,000000,23.43,23.66,22.8206,23.62,16307,0
+HBANM.US,D,20241231,000000,23.53,25.39,23.35,25.23,219733,0
+HBANM.US,D,20250102,000000,24.9,24.9,24.5,24.5,94365,0
+HBANM.US,D,20250103,000000,24.39,24.75,24.05,24.72,11320,0
+HBANM.US,D,20250106,000000,24.68,24.75,24.04,24.75,5729,0
+HBANM.US,D,20250107,000000,24.43,24.59,24.25,24.52,18057,0
+HBANM.US,D,20250108,000000,24.5,24.75,24.26,24.26,34104,0
+HBANM.US,D,20250110,000000,24.25,24.49,23.66,23.95,11300,0
+HBANM.US,D,20250113,000000,23.65,23.65,23.2185,23.5675,24829,0
+HBANM.US,D,20250114,000000,23.6,23.6,23.2,23.33,9168,0
+HBANM.US,D,20250115,000000,23.41,23.66,23.3045,23.57,15314,0
+HBANM.US,D,20250116,000000,23.6,23.8733,23.42,23.5,9588,0
+HBANM.US,D,20250117,000000,23.6,23.6,23.07,23.26,6934,0
+HBANM.US,D,20250121,000000,23.24,23.4999,23.24,23.395,21828,0
+HBANM.US,D,20250122,000000,23.49,23.6,23.2,23.27,8732,0
+HBANM.US,D,20250123,000000,23.2,23.4203,23.04,23.09,16511,0
+HBANM.US,D,20250124,000000,23.09,23.35,23.09,23.3203,7701,0
+HBANM.US,D,20250127,000000,23.19,23.55,23.1207,23.38,11797,0
+HBANM.US,D,20250128,000000,23.33,23.33,23.1,23.13,6199,0
+HBANM.US,D,20250129,000000,23.27,23.27,23.15,23.15,10529,0
+HBANM.US,D,20250130,000000,23.16,23.274,22.95,22.99,13751,0
+HBANM.US,D,20250131,000000,23,23.135,22.45,22.45,124690,0
+HBANM.US,D,20250203,000000,22.6,22.85,22.45,22.46,8858,0
+HBANM.US,D,20250204,000000,22.44,22.655,22.3701,22.6,28120,0
+HBANM.US,D,20250205,000000,22.68,22.8764,22.68,22.85,13359,0
+HBANM.US,D,20250206,000000,22.86,22.89,22.7,22.71,13860,0
+HBANM.US,D,20250207,000000,22.68,22.8509,22.47,22.6,15583,0
+HBANM.US,D,20250210,000000,22.7,22.7619,22.6016,22.61,27480,0
+HBANM.US,D,20250211,000000,22.59,22.6799,22.53,22.62,16297,0
+HBANM.US,D,20250212,000000,22.42,22.5087,22.2501,22.37,15567,0
+HBANM.US,D,20250213,000000,22.57,22.7499,22.54,22.71,17127,0
+HBANM.US,D,20250214,000000,22.46,22.565,22.4,22.54,17882,0
+HBANM.US,D,20250218,000000,22.61,22.68,22.52,22.6,15718,0
+HBANM.US,D,20250219,000000,22.5833,22.61,22.54,22.61,4737,0
+HBANM.US,D,20250220,000000,22.585,22.6,22.51,22.5896,5138,0
+HBANM.US,D,20250221,000000,22.62,22.66,22.5,22.57,22607,0
+HBANM.US,D,20250224,000000,22.6085,22.67,22.5254,22.5596,20337,0
+HBANM.US,D,20250225,000000,22.66,22.77,22.585,22.67,15732,0
+HBANM.US,D,20250226,000000,22.57,22.7,22.57,22.64,8299,0
+HBANM.US,D,20250227,000000,22.61,22.71,22.57,22.61,11846,0
+HBANM.US,D,20250228,000000,22.65,22.68,22.6,22.65,17182,0
+HBANM.US,D,20250303,000000,22.72,22.8,22.63,22.68,19247,0
+HBANM.US,D,20250304,000000,22.64,22.65,22.6,22.6,12661,0
+HBANM.US,D,20250305,000000,22.57,22.6525,22.57,22.65,12190,0
+HBANM.US,D,20250306,000000,22.6,22.6499,22.55,22.6079,15680,0
+HBANM.US,D,20250307,000000,22.55,22.67,22.55,22.6099,4313,0
+HBANM.US,D,20250310,000000,22.51,22.6387,22.37,22.37,24396,0
+HBANM.US,D,20250311,000000,22.46,22.46,22.25,22.315,4747,0
+HBANM.US,D,20250312,000000,22.32,22.5,22.28,22.4101,13754,0
+HBANM.US,D,20250313,000000,22.29,22.479,22.29,22.479,11124,0
+HBANM.US,D,20250314,000000,22.42,22.6584,22.3301,22.58,5177,0
+HBANM.US,D,20250317,000000,22.72,22.79,22.69,22.79,7650,0
+HBANM.US,D,20250318,000000,22.7,22.76,22.7,22.7272,4004,0
+HBANM.US,D,20250319,000000,22.78,22.86,22.765,22.8281,17923,0
+HBANM.US,D,20250320,000000,22.87,22.98,22.85,22.98,13121,0
+HBANM.US,D,20250321,000000,22.98,23.75,22.8404,23.44,9033,0
+HBANM.US,D,20250324,000000,23.658,23.6999,23.2205,23.43,73173,0
+HBANM.US,D,20250325,000000,23.28,23.67,23.2,23.56,6139,0
+HBANM.US,D,20250326,000000,23.33,23.55,23.05,23.05,4000,0
+HBANM.US,D,20250327,000000,23.0101,23.1982,22.6961,22.8,5895,0
+HBANM.US,D,20250328,000000,22.85,23,22.7601,22.7601,1825,0
+HBANM.US,D,20250331,000000,22.75,23.13,22.52,23.12,9763,0
+HBANM.US,D,20250401,000000,23.3,23.3,22.597,23.2499,8519,0
+HBANM.US,D,20250402,000000,22.874,22.915,22.64,22.67,4438,0
+HBANM.US,D,20250403,000000,22.66,22.66,22.2,22.56,9467,0
+HBANM.US,D,20250404,000000,22.11,22.7,22,22.47,8923,0
+HBANM.US,D,20250407,000000,21.9,22.45,21.76,21.76,10903,0
+HBANM.US,D,20250408,000000,22.0175,22.0175,21.5,21.6902,13366,0
+HBANM.US,D,20250409,000000,21.72,22.5,21.5,22.45,24754,0
+HBANM.US,D,20250410,000000,22.04,22.49,21.9435,22.09,4630,0
+HBANM.US,D,20250411,000000,21.7964,22.4894,21.4501,22.4455,9304,0
+HBANM.US,D,20250414,000000,22.25,22.4471,22.0483,22.3,5636,0
+HBANM.US,D,20250415,000000,22.33,22.5,22.25,22.25,6730,0
+HBANM.US,D,20250416,000000,22.02,22.368,22,22.03,4182,0
+HBANM.US,D,20250417,000000,22.02,22.2,22.02,22.05,5278,0
+HBANM.US,D,20250421,000000,22.32,22.32,22.12,22.12,5356,0
+HBANM.US,D,20250422,000000,22.34,22.58,22.0608,22.58,9507,0
+HBANM.US,D,20250423,000000,22.7709,23.195,22.6105,23.17,5172,0
+HBANM.US,D,20250424,000000,23.2,23.24,22.75,22.86,7948,0
+HBANM.US,D,20250425,000000,23.0268,23.68,23.0268,23.68,9405,0
+HBANM.US,D,20250428,000000,23.66,23.66,23.1,23.29,9281,0
+HBANM.US,D,20250429,000000,23.16,23.16,22.8991,23,5752,0
+HBANM.US,D,20250430,000000,22.75,22.95,22.75,22.77,6447,0
+HBANM.US,D,20250501,000000,22.77,23.153,22.77,23.1187,7151,0
+HBANM.US,D,20250502,000000,23.11,23.3,23.06,23.3,8156,0
+HBANM.US,D,20250505,000000,23.09,23.295,22.76,23.18,15383,0
+HBANM.US,D,20250506,000000,23.15,23.3872,22.75,22.87,8677,0
+HBANM.US,D,20250507,000000,23,23.0888,22.9,23.0888,5250,0
+HBANM.US,D,20250508,000000,23.1697,23.1697,22.75,22.84,10422,0
+HBANM.US,D,20250509,000000,23.08,23.08,22.57,22.57,5028,0
+HBANM.US,D,20250512,000000,23,23.0477,22.64,22.65,14928,0
+HBANM.US,D,20250513,000000,22.75,23.2499,22.71,22.7101,4670,0
+HBANM.US,D,20250514,000000,22.95,23.25,22.7501,23.05,5387,0
+HBANM.US,D,20250515,000000,22.66,22.69,22.35,22.42,5665,0
+HBANM.US,D,20250516,000000,22.42,22.6647,22.42,22.62,3232,0
+HBANM.US,D,20250519,000000,22.5824,22.5824,22.36,22.3601,7214,0
+HBANM.US,D,20250520,000000,22.36,22.43,22.25,22.25,7869,0
+HBANM.US,D,20250521,000000,22.11,22.15,21.48,21.53,25899,0
+HBANM.US,D,20250522,000000,21.49,21.8849,21.47,21.8849,8203,0
+HBANM.US,D,20250523,000000,21.6,21.832,21.6,21.7806,2647,0
+HBANM.US,D,20250527,000000,21.9,22.22,21.78,22.15,5850,0
+HBANM.US,D,20250528,000000,21.97,22.0667,21.91,21.91,1370,0
+HBANM.US,D,20250529,000000,21.95,21.96,21.915,21.93,10602,0
+HBANM.US,D,20250530,000000,22.02,22.02,21.45,21.45,43583,0
+HBANM.US,D,20250602,000000,21.55,21.9799,21.38,21.44,13971,0
+HBANM.US,D,20250603,000000,21.44,21.5799,21.44,21.5747,12819,0
+HBANM.US,D,20250604,000000,21.64,21.68,21.4701,21.5301,5891,0
+HBANM.US,D,20250605,000000,21.6216,21.7199,21.62,21.7199,1752,0
+HBANM.US,D,20250606,000000,21.58,21.7,21.58,21.6799,3413,0
+HBANM.US,D,20250609,000000,21.6,21.6999,21.52,21.64,7401,0
+HBANM.US,D,20250610,000000,21.74,21.74,21.65,21.72,7200,0
+HBANM.US,D,20250611,000000,21.6201,21.84,21.6201,21.7,10291,0
+HBANM.US,D,20250612,000000,21.75,21.7814,21.69,21.74,5671,0
+HBANM.US,D,20250613,000000,21.74,21.74,21.55,21.69,9500,0
+HBANM.US,D,20250616,000000,21.6686,21.83,21.6686,21.78,6120,0
+HBANM.US,D,20250617,000000,21.74,21.85,21.74,21.84,4382,0
+HBANM.US,D,20250618,000000,21.76,21.9854,21.7501,21.9097,6500,0
+HBANM.US,D,20250620,000000,21.95,21.95,21.76,21.95,5949,0
+HBANM.US,D,20250623,000000,21.78,22.03,21.78,21.9,6506,0
+HBANM.US,D,20250624,000000,22.08,22.08,22.02,22.08,6831,0
+HBANM.US,D,20250625,000000,21.97,21.97,21.97,21.97,670,0
+HBANM.US,D,20250626,000000,22.0726,22.13,22.0074,22.13,5557,0
+HBANM.US,D,20250627,000000,22.17,22.17,22,22,4657,0
+HBANM.US,D,20250630,000000,22.14,22.15,22.0192,22.14,6402,0
+HBANM.US,D,20250701,000000,22.14,22.3,22.1,22.3,3622,0
+HBANM.US,D,20250702,000000,22.31,22.57,22.29,22.56,10937,0
+HBANM.US,D,20250703,000000,22.6,22.63,22.58,22.6,3408,0
+HBANM.US,D,20250707,000000,22.44,22.5141,22.34,22.5,5475,0
+HBANM.US,D,20250708,000000,22.5708,22.5708,22.33,22.41,6894,0
+HBANM.US,D,20250709,000000,22.72,22.72,22.43,22.62,8737,0
+HBANM.US,D,20250710,000000,22.57,22.72,22.46,22.68,11417,0
+HBANM.US,D,20250711,000000,22.605,22.7299,22.51,22.53,5866,0
+HBANM.US,D,20250714,000000,22.65,22.65,22.35,22.53,9088,0
+HBANM.US,D,20250715,000000,22.44,22.51,22.2,22.25,10691,0
+HBANM.US,D,20250716,000000,22.2,22.35,22.0812,22.23,9918,0
+HBANM.US,D,20250717,000000,22.1801,22.32,22.1801,22.2,6373,0
+HBANM.US,D,20250718,000000,22.2,22.34,22.2,22.34,13431,0
+HBANM.US,D,20250721,000000,22.33,22.33,22.23,22.24,9384,0
+HBANM.US,D,20250722,000000,22.42,22.4699,22.28,22.3257,10711,0
+HBANM.US,D,20250723,000000,22.1501,22.39,22.1501,22.31,6587,0
+HBANM.US,D,20250724,000000,22.36,22.39,22.2001,22.3172,5774,0
+HBANM.US,D,20250725,000000,22.41,22.4199,22.2201,22.39,3722,0
+HBANM.US,D,20250728,000000,22.33,22.4,22.24,22.247,11111,0
+HBANM.US,D,20250729,000000,22.31,22.46,22.31,22.46,1754,0
+HBANM.US,D,20250730,000000,22.24,22.4273,22.24,22.28,6115,0
+HBANM.US,D,20250731,000000,22.3433,22.84,22.34,22.84,38082,0
+HBANM.US,D,20250801,000000,22.8,22.84,22.4033,22.79,8620,0
+HBANM.US,D,20250804,000000,22.85,22.94,22.7704,22.94,8113,0
+HBANM.US,D,20250805,000000,22.88,23.04,22.88,23,9442,0
+HBANM.US,D,20250806,000000,22.9,23.0399,22.75,22.933,3606,0
+HBANM.US,D,20250807,000000,22.93,23.1,22.89,23.1,12169,0
+HBANM.US,D,20250808,000000,22.9604,23.1,22.9604,23.1,1618,0
+HBANM.US,D,20250811,000000,22.96,23.15,22.96,23.01,6297,0
+HBANM.US,D,20250812,000000,23.05,23.1435,23.01,23.0846,10854,0
+HBANM.US,D,20250813,000000,23.0842,23.3499,23.0259,23.24,13146,0
+HBANM.US,D,20250814,000000,23.1571,23.25,23.101,23.24,5300,0
+HBANM.US,D,20250815,000000,22.92,22.92,22.74,22.787,4763,0
+HBANM.US,D,20250818,000000,23,23.03,22.8676,22.8676,5346,0
+HBANM.US,D,20250819,000000,23.05,23.16,22.8801,23.16,9224,0
+HBANM.US,D,20250820,000000,23.04,23.2,22.9999,23.2,10339,0
+HBANM.US,D,20250821,000000,23.21,23.3499,23.16,23.2,6146,0
+HBANM.US,D,20250822,000000,23.16,23.16,23.0502,23.13,19892,0
+HBANM.US,D,20250825,000000,23.1,23.1,22.8801,22.97,6183,0
+HBANM.US,D,20250826,000000,22.9,22.95,22.88,22.95,4635,0
+HBANM.US,D,20250828,000000,23,23,22.88,22.94,5953,0
+HBANM.US,D,20250829,000000,22.94,23.1199,22.37,22.46,47457,0
+HBANM.US,D,20250902,000000,22.54,23.1899,22.4,22.54,13751,0
+HBANM.US,D,20250903,000000,22.44,22.65,22.44,22.65,7098,0
+HBANM.US,D,20250904,000000,22.66,22.75,22.52,22.75,3865,0
+HBANM.US,D,20250905,000000,22.83,23.1041,22.8,22.97,8022,0
+HBANM.US,D,20250908,000000,22.9255,23.17,22.9255,23.06,7766,0
+HBANM.US,D,20250909,000000,23.13,23.19,22.9801,23.18,18804,0
+HBANM.US,D,20250910,000000,23.16,23.48,23.16,23.4799,52287,0
+HBANM.US,D,20250911,000000,23.48,23.6,23.4601,23.55,6147,0
+HBANM.US,D,20250912,000000,23.54,23.63,23.53,23.63,12069,0
+HBANM.US,D,20250915,000000,23.74,23.8277,23.6731,23.7,3797,0
+HBANM.US,D,20250916,000000,23.7,23.88,23.63,23.8796,16897,0
+HBANM.US,D,20250917,000000,23.93,24.04,23.84,24.02,10069,0
+HBANM.US,D,20250918,000000,24.0199,24.0199,23.71,23.8125,3590,0
+HBANM.US,D,20250919,000000,23.94,24,23.85,23.9294,2010,0
+HBANM.US,D,20250922,000000,23.8132,23.94,23.71,23.7346,6780,0
+HBANM.US,D,20250923,000000,23.805,23.925,23.56,23.6399,14097,0
+HBANM.US,D,20250924,000000,23.56,23.735,23.56,23.64,3118,0
+HBANM.US,D,20250925,000000,23.66,23.81,23.25,23.3,24685,0
+HBANM.US,D,20250926,000000,23.31,23.6287,23.31,23.47,4886,0
+HBANM.US,D,20250929,000000,23.54,23.54,23.26,23.52,10202,0
+HBANM.US,D,20250930,000000,23.27,23.5,23.2,23.5,20112,0
+HBANM.US,D,20251001,000000,23.4,23.5,23.25,23.5,6099,0
+HBANM.US,D,20251002,000000,23.53,23.72,23.53,23.5842,7040,0
+HBANM.US,D,20251003,000000,23.43,23.6299,23.43,23.5,5347,0
+HBANM.US,D,20251006,000000,23.4655,23.61,23.45,23.61,2165,0
+HBANM.US,D,20251007,000000,23.5,23.55,23.31,23.33,6396,0
+HBANM.US,D,20251008,000000,23.33,23.405,23.2,23.2,11173,0
+HBANM.US,D,20251009,000000,23.2,23.4639,23.12,23.29,5169,0
+HBANM.US,D,20251010,000000,23.1,23.1,22.97,23.0014,2809,0
+HBANM.US,D,20251013,000000,23.19,23.19,23.11,23.11,2957,0
+HBANM.US,D,20251014,000000,23,23.11,23,23.1,2422,0
+HBANM.US,D,20251015,000000,23.04,23.17,23.01,23.155,9198,0
+HBANM.US,D,20251016,000000,23.22,23.35,23.01,23.1,23899,0
+HBANM.US,D,20251017,000000,23.1586,23.23,23.06,23.1999,8225,0
+HBANM.US,D,20251020,000000,23.2,23.3,23.2,23.2999,2467,0
+HBANM.US,D,20251021,000000,23.4,23.44,23.32,23.38,6775,0
+HBANM.US,D,20251022,000000,23.43,23.4334,23.3501,23.4299,4029,0
+HBANM.US,D,20251023,000000,23.38,23.44,23.37,23.4144,3841,0
+HBANM.US,D,20251024,000000,23.39,23.43,23.2,23.385,7478,0
+HBANM.US,D,20251027,000000,23.25,23.34,22.9001,23.34,34163,0
+HBANM.US,D,20251028,000000,23.08,23.2,23.02,23.04,24168,0
+HBANM.US,D,20251029,000000,23.04,23.2,23.02,23.1999,11659,0
+HBANM.US,D,20251030,000000,23.03,23.1899,22.7896,23.0911,23663,0
+HBANM.US,D,20251031,000000,22.95,23.085,22.94,23.07,7476,0
+HBANM.US,D,20251103,000000,23.11,23.11,22.95,23.04,10337,0
+HBANM.US,D,20251104,000000,22.95,23.24,22.91,23.15,20652,0
+HBANM.US,D,20251105,000000,23.215,23.215,23,23.1292,8899,0
+HBANM.US,D,20251106,000000,23.13,23.3599,22.9442,23.1,10940,0
+HBANM.US,D,20251107,000000,23.14,23.25,22.95,23.2354,5027,0
+HBANM.US,D,20251110,000000,23.2,23.41,23.111,23.23,10939,0
+HBANM.US,D,20251111,000000,23.16,23.2305,23.1001,23.1001,1344,0
+HBANM.US,D,20251112,000000,23.0529,23.25,23.0529,23.1,3534,0
+HBANM.US,D,20251113,000000,23.08,23.35,23.05,23.05,6526,0
+HBANM.US,D,20251114,000000,22.86,22.8999,22.54,22.6199,6407,0
+HBANM.US,D,20251117,000000,22.69,22.7299,22.5,22.5,3187,0
+HBANM.US,D,20251118,000000,22.5099,22.54,22.3,22.46,17713,0
+HBANM.US,D,20251119,000000,22.48,22.48,22.2894,22.35,11473,0
+HBANM.US,D,20251120,000000,22.1901,22.3499,22.1901,22.265,8086,0
+HBANM.US,D,20251121,000000,22.277,22.45,22.2385,22.45,5647,0
+HBANM.US,D,20251124,000000,22.41,22.57,22.25,22.33,7240,0
+HBANM.US,D,20251125,000000,22.35,22.43,22.3,22.35,6111,0
+HBANM.US,D,20251126,000000,22.39,22.4,22.3,22.3232,4093,0
+HBANM.US,D,20251128,000000,22.42,22.5,22.2059,22.25,7766,0
+HBANM.US,D,20251201,000000,22.45,22.5499,22.19,22.25,12037,0
+HBANM.US,D,20251202,000000,22.25,22.3199,22.125,22.15,11739,0
+HBANM.US,D,20251203,000000,22.05,22.25,21.985,22.16,16171,0
+HBANM.US,D,20251204,000000,22.25,22.25,22,22.1431,20012,0
+HBANM.US,D,20251205,000000,22.19,22.25,22.03,22.03,11908,0
+HBANM.US,D,20251208,000000,22.03,22.2579,22.03,22.14,5125,0
+HBANM.US,D,20251209,000000,22.3199,22.3199,22.2,22.25,14787,0
+HBANM.US,D,20251210,000000,22.32,22.3804,22.02,22.11,23255,0
+HBANM.US,D,20251211,000000,22.18,22.46,22.18,22.25,25127,0
+HBANM.US,D,20251212,000000,22.21,22.21,22.01,22.06,17392,0
+HBANM.US,D,20251215,000000,22.155,22.2494,22,22,10898,0
+HBANM.US,D,20251216,000000,22.02,22.21,21.88,21.92,21681,0
+HBANM.US,D,20251217,000000,22.04,22.1082,21.9002,22.01,12454,0
+HBANM.US,D,20251218,000000,22.01,22.35,22.01,22.19,17356,0
+HBANM.US,D,20251219,000000,22.09,22.2099,22.03,22.11,14949,0
+HBANM.US,D,20251222,000000,22.26,22.31,22.07,22.141,25595,0
+HBANM.US,D,20251223,000000,22.1,22.25,22.03,22.06,17855,0
+HBANM.US,D,20251224,000000,22.125,22.17,22.085,22.11,5544,0
+HBANM.US,D,20251226,000000,22.1377,22.16,22.02,22.1295,14882,0
+HBANM.US,D,20251229,000000,22.1,22.1651,22,22.1,35412,0
+HBANM.US,D,20251230,000000,22.13,22.18,22.04,22.1,45136,0
+HBANM.US,D,20251231,000000,22.05,22.15,22,22.08,141946,0
+HBANM.US,D,20260102,000000,22.19,22.42,22.19,22.4,18301,0
+HBANM.US,D,20260105,000000,22.4,22.4994,22.3,22.44,17135,0
+HBANM.US,D,20260106,000000,22.43,22.455,22.34,22.43,13265,0
+HBANM.US,D,20260107,000000,22.4,22.59,22.391889,22.58,18352,0
+HBANM.US,D,20260108,000000,22.52,22.61,22.5,22.5,24172,0
+HBANM.US,D,20260109,000000,22.6299,22.63,22.38,22.48,11150,0
+HBANM.US,D,20260112,000000,22.51,22.6,22.4001,22.56,8415,0
+HBANM.US,D,20260113,000000,22.49,22.49,22.17,22.37,31747,0
+HBANM.US,D,20260114,000000,22.44,22.48,22.38,22.48,11191,0
+HBANM.US,D,20260115,000000,22.56,22.58,22.407,22.56,9310,0
+HBANM.US,D,20260116,000000,22.6,22.68,22.45,22.58,16139,0
+HBANM.US,D,20260120,000000,22.46,22.57,22.46,22.47,10287,0
+HBANM.US,D,20260121,000000,22.4701,22.59,22.45,22.57,13339,0
+HBANM.US,D,20260122,000000,22.73,22.88,22.51,22.85,26456,0
+HBANM.US,D,20260123,000000,22.85,22.9131,22.6102,22.9131,3445,0
+HBANM.US,D,20260126,000000,22.92,22.9299,22.72,22.85,12146,0
+HBANM.US,D,20260127,000000,22.79,22.8,22.69,22.7,6057,0
+HBANM.US,D,20260128,000000,22.7,22.7899,22.56,22.65,16940,0
+HBANM.US,D,20260129,000000,22.56,22.58,22.53,22.55,2441,0
+HBANM.US,D,20260130,000000,22.54,22.6899,22.54,22.67,3815,0
+HBANM.US,D,20260202,000000,22.6678,22.6678,22.51,22.59,8342,0
+HBANM.US,D,20260203,000000,22.67,22.67,22.5,22.57,8964,0
+HBANM.US,D,20260204,000000,22.58,22.58,22.51,22.56,18653,0
+HBANM.US,D,20260205,000000,22.58,22.58,22.5,22.5,15414,0
+HBANM.US,D,20260206,000000,22.545,22.62,22.52,22.56,6637,0
+HBANM.US,D,20260209,000000,22.61,22.89,22.57,22.73,17330,0
+HBANM.US,D,20260210,000000,22.89,22.89,22.7859,22.88,10159,0
+HBANM.US,D,20260211,000000,22.95,23.16,22.9195,23.03,8791,0
+HBANM.US,D,20260212,000000,22.7701,23.14,22.7701,22.98,14609,0
+HBANM.US,D,20260213,000000,22.9,23.32,22.7101,22.97,10222,0
+HBANM.US,D,20260217,000000,23.05,23.05,22.7901,23,21867,0
+HBANM.US,D,20260218,000000,23.1,23.38,23.06,23.06,6798,0

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

@@ -0,0 +1,62 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HODU.US,D,20251119,000000,25.22,26.83,24.984,26.6791,6499,0
+HODU.US,D,20251120,000000,28.119,28.119,20.78,21.2145,24050,0
+HODU.US,D,20251121,000000,21.78,22.68,20.98,21.6428,18342,0
+HODU.US,D,20251124,000000,23.15,24.7824,23.04,24.7824,6661,0
+HODU.US,D,20251125,000000,23.7,25.3,22.38,24.9972,9915,0
+HODU.US,D,20251126,000000,27.56,30.65,27.56,30.4662,19491,0
+HODU.US,D,20251128,000000,30.42,30.89,30.12,30.4751,12730,0
+HODU.US,D,20251201,000000,28.08,28.42,26.105,27.9692,23913,0
+HODU.US,D,20251202,000000,29.305,30.61,29.0025,29.2359,21513,0
+HODU.US,D,20251203,000000,29.24,33.09,28.66,32.811,32782,0
+HODU.US,D,20251204,000000,32.68,34.4721,32.673,34.4519,15398,0
+HODU.US,D,20251205,000000,33.0536,33.1,31.2276,31.8592,47965,0
+HODU.US,D,20251208,000000,32.4477,34.709,31.93,33.9377,49273,0
+HODU.US,D,20251209,000000,32.95,35.58,32.94,33.67,34755,0
+HODU.US,D,20251210,000000,32.8,34.32,32.8,33.8,25904,0
+HODU.US,D,20251211,000000,31.24,31.24,27.15,27.4913,59567,0
+HODU.US,D,20251212,000000,28.27,28.34,25.16,25.78,34133,0
+HODU.US,D,20251215,000000,25.8115,25.8115,23.46,23.85,53999,0
+HODU.US,D,20251216,000000,24.5269,26.0625,24.5269,25.56,11918,0
+HODU.US,D,20251217,000000,26.37,27.796,24,24.06,56565,0
+HODU.US,D,20251218,000000,26.74,27.3,24.62,24.62,31205,0
+HODU.US,D,20251219,000000,25.71,26.989,25.301,26.27,32899,0
+HODU.US,D,20251222,000000,27,27.42,26.35,26.7281,39936,0
+HODU.US,D,20251223,000000,25.5,25.98,24.26,25.78,40319,0
+HODU.US,D,20251224,000000,25.49,25.81,25.23,25.81,11893,0
+HODU.US,D,20251226,000000,25.88,25.88,24.71,24.82,9370,0
+HODU.US,D,20251229,000000,24.32,25.0751,24.05,24.49,9213,0
+HODU.US,D,20251230,000000,24.29,24.85,23.57,23.57,13116,0
+HODU.US,D,20251231,000000,23.29,23.43,22.6105,22.6416,8443,0
+HODU.US,D,20260102,000000,22.4,23.5164,21.8153,23.3941,9439,0
+HODU.US,D,20260105,000000,25,26.76,24.62,26.7325,15724,0
+HODU.US,D,20260106,000000,27.22,27.22,24.53,26.1,12668,0
+HODU.US,D,20260107,000000,25.39,25.39,23.87,24.05,37070,0
+HODU.US,D,20260108,000000,23.57,24.0546,22.94,23.373,18983,0
+HODU.US,D,20260109,000000,24.08,24.33,23.14,23.24,28651,0
+HODU.US,D,20260112,000000,23.01,24.985,23,24.19,38656,0
+HODU.US,D,20260113,000000,24.08,25.25,23.98,25.2,18494,0
+HODU.US,D,20260114,000000,25.4,25.49,23.81,25.05,31599,0
+HODU.US,D,20260115,000000,23.995,24.36,21.0322,21.1241,90588,0
+HODU.US,D,20260116,000000,21.36,21.45,19.765,20.443,69162,0
+HODU.US,D,20260120,000000,19.08,20.235,18.92,19.34,91962,0
+HODU.US,D,20260121,000000,19.28,20.24,19.08,19.4,54296,0
+HODU.US,D,20260122,000000,19.87,20.135,19.08,19.4369,18801,0
+HODU.US,D,20260123,000000,19.6,21,19.59,19.7052,30871,0
+HODU.US,D,20260126,000000,19.11,20.23,18.94,19.702,28411,0
+HODU.US,D,20260127,000000,20.04,20.18,18.916,18.96,39885,0
+HODU.US,D,20260128,000000,19.1,19.69,18.38,18.41,59647,0
+HODU.US,D,20260129,000000,18.48,18.54,16.96,17.59,50067,0
+HODU.US,D,20260130,000000,17.96,18.53,16.915,16.9491,20552,0
+HODU.US,D,20260202,000000,15.68,15.76,13.28,13.71,70782,0
+HODU.US,D,20260203,000000,13.55,13.55,12.17,12.83,54803,0
+HODU.US,D,20260204,000000,12.27,12.27,10.09,10.8904,82969,0
+HODU.US,D,20260205,000000,10.225,10.51,8.61,8.76,50530,0
+HODU.US,D,20260206,000000,9.93,11.5,9.92,11.1762,92831,0
+HODU.US,D,20260209,000000,11.62,12.7011,11.31,12.1974,86767,0
+HODU.US,D,20260210,000000,11.83,12.61,11.83,11.9473,130365,0
+HODU.US,D,20260211,000000,9.91,10.26,8.79,9.7804,317794,0
+HODU.US,D,20260212,000000,10.01,10.01,7.9,8.03,163552,0
+HODU.US,D,20260213,000000,8.31,9.37,8.1635,9.13,129193,0
+HODU.US,D,20260217,000000,8.82,9.3,8.4003,9.01,84759,0
+HODU.US,D,20260218,000000,8.89,9.655,8.89,8.93,71471,0