Add files using upload-large-folder tool

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

@@ -0,0 +1,113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AACBR.US,D,20250407,000000,0.18,0.18,0.18,0.18,112,0
+AACBR.US,D,20250410,000000,0.18,0.5746,0.17,0.18,795449,0
+AACBR.US,D,20250422,000000,0.2,0.2,0.179,0.1801,75318,0
+AACBR.US,D,20250424,000000,0.1928,0.2063,0.1928,0.2063,205,0
+AACBR.US,D,20250425,000000,0.1866,0.22,0.18,0.2,278070,0
+AACBR.US,D,20250429,000000,0.1966,0.1966,0.1966,0.1966,154,0
+AACBR.US,D,20250430,000000,0.22,0.22,0.22,0.22,158,0
+AACBR.US,D,20250501,000000,0.22,0.22,0.22,0.22,296,0
+AACBR.US,D,20250502,000000,0.212,0.24,0.212,0.24,10898,0
+AACBR.US,D,20250505,000000,0.24,0.24,0.24,0.24,192,0
+AACBR.US,D,20250506,000000,0.24,0.24,0.23,0.2301,2900,0
+AACBR.US,D,20250507,000000,0.205,0.205,0.205,0.205,100,0
+AACBR.US,D,20250509,000000,0.205,0.205,0.205,0.205,105,0
+AACBR.US,D,20250512,000000,0.205001,0.205001,0.205001,0.205001,191,0
+AACBR.US,D,20250513,000000,0.23,0.23,0.23,0.23,418,0
+AACBR.US,D,20250515,000000,0.22,0.24,0.22,0.235,10299,0
+AACBR.US,D,20250516,000000,0.2399,0.2399,0.2399,0.2399,346,0
+AACBR.US,D,20250521,000000,0.24,0.24,0.24,0.24,511,0
+AACBR.US,D,20250522,000000,0.2,0.24,0.2,0.24,401966,0
+AACBR.US,D,20250523,000000,0.22,0.24,0.22,0.24,50800,0
+AACBR.US,D,20250529,000000,0.2002,0.24,0.2002,0.24,2300,0
+AACBR.US,D,20250530,000000,0.21,0.216,0.21,0.2159,628,0
+AACBR.US,D,20250604,000000,0.234,0.28,0.234,0.2371,181408,0
+AACBR.US,D,20250605,000000,0.234201,0.24,0.21,0.24,4115,0
+AACBR.US,D,20250606,000000,0.2499,0.2499,0.24,0.24,16732,0
+AACBR.US,D,20250609,000000,0.22,0.22,0.22,0.22,110,0
+AACBR.US,D,20250610,000000,0.2366,0.24,0.2201,0.2346,1465,0
+AACBR.US,D,20250611,000000,0.24,0.246,0.24,0.245928,33267,0
+AACBR.US,D,20250612,000000,0.25,0.27,0.2101,0.22,23074,0
+AACBR.US,D,20250616,000000,0.22,0.22,0.22,0.22,204,0
+AACBR.US,D,20250617,000000,0.252,0.252,0.252,0.252,248,0
+AACBR.US,D,20250623,000000,0.252,0.261,0.252,0.261,301,0
+AACBR.US,D,20250630,000000,0.28,0.28,0.24,0.24,2354,0
+AACBR.US,D,20250701,000000,0.2232,0.2232,0.22,0.220051,11793,0
+AACBR.US,D,20250702,000000,0.28,0.28,0.22001,0.22001,12042,0
+AACBR.US,D,20250707,000000,0.1608,0.25,0.1608,0.25,10627,0
+AACBR.US,D,20250715,000000,0.266,0.266,0.266,0.266,353,0
+AACBR.US,D,20250718,000000,0.174,0.27,0.1739,0.27,628,0
+AACBR.US,D,20250722,000000,0.27,0.27,0.27,0.27,123,0
+AACBR.US,D,20250723,000000,0.1511,0.2436,0.1511,0.2436,1732,0
+AACBR.US,D,20250724,000000,0.2398,0.2398,0.2398,0.2398,2535,0
+AACBR.US,D,20250728,000000,0.2396,0.24,0.2396,0.2399,10864,0
+AACBR.US,D,20250730,000000,0.2206,0.2206,0.2206,0.2206,2020,0
+AACBR.US,D,20250805,000000,0.2372,0.2373,0.232,0.2373,1007,0
+AACBR.US,D,20250811,000000,0.2033,0.2033,0.2033,0.2033,303,0
+AACBR.US,D,20250813,000000,0.216,0.22,0.2,0.2,992,0
+AACBR.US,D,20250814,000000,0.2,0.2,0.2,0.2,254,0
+AACBR.US,D,20250815,000000,0.2,0.2,0.2,0.2,2855,0
+AACBR.US,D,20250820,000000,0.232,0.232,0.232,0.232,389,0
+AACBR.US,D,20250821,000000,0.2168,0.2168,0.2168,0.2168,269,0
+AACBR.US,D,20250825,000000,0.2297,0.2297,0.2045,0.2297,639,0
+AACBR.US,D,20250827,000000,0.23,0.23,0.2037,0.23,805,0
+AACBR.US,D,20250829,000000,0.2,0.23,0.2,0.23,642,0
+AACBR.US,D,20250902,000000,0.22,0.22,0.22,0.22,212,0
+AACBR.US,D,20250903,000000,0.2055,0.22,0.2,0.21,38003,0
+AACBR.US,D,20250905,000000,0.2,0.2199,0.199899,0.2199,51348,0
+AACBR.US,D,20250908,000000,0.22,0.22,0.22,0.22,202,0
+AACBR.US,D,20250911,000000,0.187,0.22,0.1599,0.1599,4070,0
+AACBR.US,D,20250912,000000,0.2071,0.2071,0.2071,0.2071,330,0
+AACBR.US,D,20250915,000000,0.2194,0.22,0.193775,0.2,2076,0
+AACBR.US,D,20250916,000000,0.218,0.22,0.2,0.2,735,0
+AACBR.US,D,20250917,000000,0.1905,0.1905,0.1905,0.1905,560,0
+AACBR.US,D,20250918,000000,0.216,0.22,0.2,0.2,138296,0
+AACBR.US,D,20250919,000000,0.2176,0.2399,0.215349,0.219306,294558,0
+AACBR.US,D,20250922,000000,0.24,0.24,0.229,0.2294,9789,0
+AACBR.US,D,20250926,000000,0.24,0.24,0.24,0.24,620,0
+AACBR.US,D,20251006,000000,0.24,0.24,0.22831,0.2385,4777,0
+AACBR.US,D,20251007,000000,0.2376,0.24,0.2376,0.24,3311,0
+AACBR.US,D,20251008,000000,0.226,0.27,0.226,0.2699,274049,0
+AACBR.US,D,20251009,000000,0.27,0.27,0.27,0.27,7474,0
+AACBR.US,D,20251010,000000,0.28,0.3,0.28,0.2815,106539,0
+AACBR.US,D,20251013,000000,0.29,0.29,0.29,0.29,210,0
+AACBR.US,D,20251015,000000,0.29,0.29,0.2885,0.29,15780,0
+AACBR.US,D,20251016,000000,0.27,0.29,0.27,0.29,14253,0
+AACBR.US,D,20251020,000000,0.27,0.2853,0.27,0.2853,2141,0
+AACBR.US,D,20251021,000000,0.285,0.285,0.285,0.285,223,0
+AACBR.US,D,20251023,000000,0.2975,0.3,0.2975,0.2999,1135,0
+AACBR.US,D,20251024,000000,0.2753,0.3506,0.275,0.32,271346,0
+AACBR.US,D,20251027,000000,0.32,0.3499,0.2822,0.34,379367,0
+AACBR.US,D,20251104,000000,0.32,0.3251,0.32,0.32,542,0
+AACBR.US,D,20251105,000000,0.31,0.32,0.31,0.3199,460,0
+AACBR.US,D,20251106,000000,0.316539,0.316539,0.31,0.31,356,0
+AACBR.US,D,20251112,000000,0.3,0.3007,0.2999,0.3,25185,0
+AACBR.US,D,20251120,000000,0.316,0.316,0.316,0.316,259,0
+AACBR.US,D,20251125,000000,0.3,0.3153,0.3,0.3153,308,0
+AACBR.US,D,20251126,000000,0.3,0.3175,0.3,0.31,15881,0
+AACBR.US,D,20251128,000000,0.31,0.31,0.31,0.31,306,0
+AACBR.US,D,20251201,000000,0.31,0.31,0.31,0.31,20150,0
+AACBR.US,D,20251204,000000,0.3182,0.4236,0.3175,0.35,216976,0
+AACBR.US,D,20251205,000000,0.37,0.37,0.35,0.36,801,0
+AACBR.US,D,20251208,000000,0.35,0.3565,0.35,0.35,1351,0
+AACBR.US,D,20251209,000000,0.32,0.3587,0.304,0.3587,27216,0
+AACBR.US,D,20251210,000000,0.3699,0.37,0.35,0.364001,16521,0
+AACBR.US,D,20251211,000000,0.33,0.3662,0.33,0.3516,27110,0
+AACBR.US,D,20251217,000000,0.34,0.3531,0.324,0.3487,2794,0
+AACBR.US,D,20251218,000000,0.35495,0.35495,0.34,0.34,2955,0
+AACBR.US,D,20251222,000000,0.330001,0.3499,0.330001,0.3499,1269,0
+AACBR.US,D,20251226,000000,0.33,0.33,0.33,0.33,315,0
+AACBR.US,D,20260102,000000,0.32,0.3278,0.32,0.3278,737,0
+AACBR.US,D,20260112,000000,0.34,0.3433,0.32,0.34,29252,0
+AACBR.US,D,20260116,000000,0.36659,0.36659,0.36659,0.36659,116,0
+AACBR.US,D,20260120,000000,0.3699,0.3699,0.32,0.3699,1970,0
+AACBR.US,D,20260122,000000,0.3699,0.37,0.3699,0.37,1096,0
+AACBR.US,D,20260127,000000,0.281,0.281,0.281,0.281,875,0
+AACBR.US,D,20260129,000000,0.3348,0.3508,0.3121,0.33,18567,0
+AACBR.US,D,20260130,000000,0.33,0.3306,0.306,0.3306,25274,0
+AACBR.US,D,20260202,000000,0.33,0.3306,0.3022,0.33,43940,0
+AACBR.US,D,20260203,000000,0.33,0.33,0.33,0.33,136,0
+AACBR.US,D,20260204,000000,0.33,0.33,0.33,0.33,232,0
+AACBR.US,D,20260209,000000,0.3374,0.3399,0.3374,0.3399,295,0
+AACBR.US,D,20260211,000000,0.3399,0.3399,0.3399,0.3399,243,0
+AACBR.US,D,20260212,000000,0.284,0.33,0.284,0.3199,15338,0

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

@@ -0,0 +1,1302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABCL.US,D,20201211,000000,61,71.91,48.98,58.9,9249222,0
+ABCL.US,D,20201214,000000,56.9262,60.6905,50,50.01,1487276,0
+ABCL.US,D,20201215,000000,50.81,52.21,45.26,46.99,3957992,0
+ABCL.US,D,20201216,000000,47.13,49.73,42.15,47.53,1688698,0
+ABCL.US,D,20201217,000000,48.54,50.5,48.14,48.6,636322,0
+ABCL.US,D,20201218,000000,49.2,49.8,48.16,49.22,424815,0
+ABCL.US,D,20201221,000000,48.5,48.99,43.6316,45.3,912680,0
+ABCL.US,D,20201222,000000,47.62,47.99,42.565,47.12,970373,0
+ABCL.US,D,20201223,000000,45.68,45.99,42.6,43.26,1407058,0
+ABCL.US,D,20201224,000000,43.26,44,40.85,42.42,607747,0
+ABCL.US,D,20201228,000000,42.65,42.96,38.3,40.55,1116797,0
+ABCL.US,D,20201229,000000,41.13,41.5,38,39,1672019,0
+ABCL.US,D,20201230,000000,38.59,41.1,37.62,41.1,851306,0
+ABCL.US,D,20201231,000000,41.45,41.5,38.6,40.24,1200980,0
+ABCL.US,D,20210104,000000,40,40.3,38.775,39.1,1122039,0
+ABCL.US,D,20210105,000000,38.81,39.5,37.7,38.51,1727152,0
+ABCL.US,D,20210106,000000,38.75,40.05,36.82,39.61,2752783,0
+ABCL.US,D,20210107,000000,40.7,40.96,38.64,39.32,992754,0
+ABCL.US,D,20210108,000000,39.32,42.48,38.78,39.72,1076722,0
+ABCL.US,D,20210111,000000,40.36,40.5,36.27,36.59,872651,0
+ABCL.US,D,20210112,000000,37,40.35,36.7701,39.95,1447704,0
+ABCL.US,D,20210113,000000,39.9,44.9899,39.72,43.88,1914280,0
+ABCL.US,D,20210114,000000,44.39,47,41.46,46.64,965054,0
+ABCL.US,D,20210115,000000,45.51,46.55,44.07,44.41,1000888,0
+ABCL.US,D,20210119,000000,44.94,49.32,44.94,49.08,1252178,0
+ABCL.US,D,20210120,000000,49.53,49.74,47.5,48.2,475537,0
+ABCL.US,D,20210121,000000,49,51.49,48.07,50.9,1003831,0
+ABCL.US,D,20210122,000000,50.04,51.3583,49.08,50.5,694532,0
+ABCL.US,D,20210125,000000,51.2,51.24,46.43,48.79,478824,0
+ABCL.US,D,20210126,000000,49.29,49.96,46.0558,47.77,500142,0
+ABCL.US,D,20210127,000000,45.89,48.92,45.1,46.85,687259,0
+ABCL.US,D,20210128,000000,46.45,52.5,46.14,51.5,998935,0
+ABCL.US,D,20210129,000000,52.1,55.22,50.3301,52.83,1070405,0
+ABCL.US,D,20210201,000000,53.25,54.2597,52.86,53.2,1248178,0
+ABCL.US,D,20210202,000000,53.19,54,47.5209,47.95,744173,0
+ABCL.US,D,20210203,000000,49.72,49.97,48.15,48.55,579603,0
+ABCL.US,D,20210204,000000,49,49.0758,46,46.58,373990,0
+ABCL.US,D,20210205,000000,46.9,47.45,45.6802,46.55,458800,0
+ABCL.US,D,20210208,000000,49,49.37,44.57,45.03,580107,0
+ABCL.US,D,20210209,000000,47.75,49.7,46.175,47,973907,0
+ABCL.US,D,20210210,000000,53,53.03,46.97,46.99,1126181,0
+ABCL.US,D,20210211,000000,48,48.41,44.5887,46,807339,0
+ABCL.US,D,20210212,000000,46.2,46.2,42.66,42.97,714656,0
+ABCL.US,D,20210216,000000,44.1978,44.7,42.6001,44.04,1443125,0
+ABCL.US,D,20210217,000000,44.2,46.72,43.5201,45.64,609710,0
+ABCL.US,D,20210218,000000,45.65,45.65,43.36,43.8,499360,0
+ABCL.US,D,20210219,000000,43.56,45.44,43.56,44.07,415947,0
+ABCL.US,D,20210222,000000,44.25,44.95,39.8,40.37,597562,0
+ABCL.US,D,20210223,000000,39.66,39.66,35.7301,38.83,911345,0
+ABCL.US,D,20210224,000000,40.91,41.36,39.56,40.1,661193,0
+ABCL.US,D,20210225,000000,40.38,41.65,38.7,39.06,481263,0
+ABCL.US,D,20210226,000000,38.95,39.2739,36.24,37.71,797457,0
+ABCL.US,D,20210301,000000,38.46,40.6,38.46,39.69,291396,0
+ABCL.US,D,20210302,000000,39.7,40.13,37.41,38,300926,0
+ABCL.US,D,20210303,000000,39,39,35.5,35.67,493198,0
+ABCL.US,D,20210304,000000,35.5,35.5,29.569,30.05,2272546,0
+ABCL.US,D,20210305,000000,30.5099,31.7364,26.1601,28.61,1793973,0
+ABCL.US,D,20210308,000000,31.19,31.4684,26.375,26.76,930293,0
+ABCL.US,D,20210309,000000,28.71,31.17,27.89,30.64,1005814,0
+ABCL.US,D,20210310,000000,31.03,32.89,30.2101,32.22,941362,0
+ABCL.US,D,20210311,000000,34.22,36.22,32.9,36,1066128,0
+ABCL.US,D,20210312,000000,36.21,36.845,34.85,36.54,432782,0
+ABCL.US,D,20210315,000000,37.41,38.25,36.45,37.55,891669,0
+ABCL.US,D,20210316,000000,37.87,39.19,37.35,37.88,963949,0
+ABCL.US,D,20210317,000000,36.55,36.9099,34.745,36.29,446013,0
+ABCL.US,D,20210318,000000,36,36.15,30.7501,31.37,1089417,0
+ABCL.US,D,20210319,000000,31.5,32.19,30.81,31.2,859039,0
+ABCL.US,D,20210322,000000,31.99,32.34,30.22,30.58,543200,0
+ABCL.US,D,20210323,000000,30.65,30.77,28.5,29.23,565435,0
+ABCL.US,D,20210324,000000,29.47,29.97,27.61,27.79,634984,0
+ABCL.US,D,20210325,000000,27.05,28,26.19,26.58,1788296,0
+ABCL.US,D,20210326,000000,26.8984,27.11,24.07,24.75,1703207,0
+ABCL.US,D,20210329,000000,25.2658,25.9999,23.2,23.29,1366504,0
+ABCL.US,D,20210330,000000,27.52,27.947,24.57,26.68,3580189,0
+ABCL.US,D,20210331,000000,28.2,36.7799,27.5,33.96,3243933,0
+ABCL.US,D,20210401,000000,36.25,39.06,30.0001,30.71,4230924,0
+ABCL.US,D,20210405,000000,31.71,31.78,27.9,28.09,1648203,0
+ABCL.US,D,20210406,000000,28,29.14,26.77,29,1432111,0
+ABCL.US,D,20210407,000000,28.41,31.32,27.86,31.29,1443216,0
+ABCL.US,D,20210408,000000,30.79,31.62,29.63,30.59,814110,0
+ABCL.US,D,20210409,000000,29.96,30.75,27.61,28.35,2392322,0
+ABCL.US,D,20210412,000000,28.115,28.68,26.8,27.92,1606095,0
+ABCL.US,D,20210413,000000,27.98,28.81,27.32,28.26,886076,0
+ABCL.US,D,20210414,000000,28.22,30.64,27.72,28.25,1170798,0
+ABCL.US,D,20210415,000000,29.62,30.24,28.43,29,1795796,0
+ABCL.US,D,20210416,000000,29.31,30.64,28.35,29.82,690745,0
+ABCL.US,D,20210419,000000,29.21,29.904,29.1011,29.65,698352,0
+ABCL.US,D,20210420,000000,29.64,29.76,27.01,27.73,1617267,0
+ABCL.US,D,20210421,000000,27.8,29.3,27.3762,29.06,814849,0
+ABCL.US,D,20210422,000000,29.5,29.98,28.26,29.23,439128,0
+ABCL.US,D,20210423,000000,28.76,29.89,28.76,29.33,415541,0
+ABCL.US,D,20210426,000000,29.55,31.81,29.132,31.6,679672,0
+ABCL.US,D,20210427,000000,31.31,31.445,29.18,29.48,855439,0
+ABCL.US,D,20210428,000000,29,30.62,28.96,30.03,516122,0
+ABCL.US,D,20210429,000000,30.06,30.3,28.66,28.78,719070,0
+ABCL.US,D,20210430,000000,28.63,29.07,26.5,26.65,1062202,0
+ABCL.US,D,20210503,000000,27,27.22,25.5,26,696998,0
+ABCL.US,D,20210504,000000,25.83,28.51,25.58,28,1719602,0
+ABCL.US,D,20210505,000000,28.72,30.35,28.53,29.42,1360628,0
+ABCL.US,D,20210506,000000,28.5017,29.01,27.55,28.7,850458,0
+ABCL.US,D,20210507,000000,28.4,29.9,28.2,29.09,484657,0
+ABCL.US,D,20210510,000000,28.89,29.09,27.56,27.67,784445,0
+ABCL.US,D,20210511,000000,26.5,28.4988,26.25,28.25,577889,0
+ABCL.US,D,20210512,000000,28,30.97,27.73,30.72,906771,0
+ABCL.US,D,20210513,000000,29.67,35,29.67,34.14,1797991,0
+ABCL.US,D,20210514,000000,31.75,32.88,30.5,31.75,902161,0
+ABCL.US,D,20210517,000000,31.5,36.05,31.5,34.17,896160,0
+ABCL.US,D,20210518,000000,33.87,34,32.6,32.99,659579,0
+ABCL.US,D,20210519,000000,32.56,32.57,31.32,32.35,327194,0
+ABCL.US,D,20210520,000000,32.35,32.96,31.13,31.79,365210,0
+ABCL.US,D,20210521,000000,31.21,32.7007,31.21,32.03,409539,0
+ABCL.US,D,20210524,000000,31.84,33.2287,31.84,32.62,343711,0
+ABCL.US,D,20210525,000000,32.26,33.6376,32.06,32.56,800149,0
+ABCL.US,D,20210526,000000,32.31,32.56,28.11,28.5,1947732,0
+ABCL.US,D,20210527,000000,28.2,28.5,26.78,27.15,1581894,0
+ABCL.US,D,20210528,000000,27.3,28.36,26.65,26.83,1238702,0
+ABCL.US,D,20210601,000000,27.25,27.47,26.05,26.44,1149458,0
+ABCL.US,D,20210602,000000,26.5,27.6,26.16,26.87,928751,0
+ABCL.US,D,20210603,000000,26.7,26.9342,25.17,25.57,1042451,0
+ABCL.US,D,20210604,000000,25.69,26.0045,25.2,25.97,769830,0
+ABCL.US,D,20210607,000000,25.8,27.4603,25.62,26.23,815165,0
+ABCL.US,D,20210608,000000,26.31,26.83,24.75,24.98,1328751,0
+ABCL.US,D,20210609,000000,23.5,24.84,23.25,23.84,3872647,0
+ABCL.US,D,20210610,000000,24.475,25.02,23.85,24.84,3645825,0
+ABCL.US,D,20210611,000000,25.47,26.49,24.99,25.9,4290240,0
+ABCL.US,D,20210614,000000,26.6021,26.6021,24.18,24.55,3569452,0
+ABCL.US,D,20210615,000000,24.88,24.88,23.47,23.53,2295977,0
+ABCL.US,D,20210616,000000,23.6,24,22.88,23.04,1910698,0
+ABCL.US,D,20210617,000000,23.01,23.09,22.35,22.81,2114562,0
+ABCL.US,D,20210618,000000,22.8,23.4,22.345,23.19,2929406,0
+ABCL.US,D,20210621,000000,23.2,23.23,21.83,22.72,2506795,0
+ABCL.US,D,20210622,000000,22.5,22.85,21.9327,22.07,1539317,0
+ABCL.US,D,20210623,000000,21,21.77,19.8,21.71,6377653,0
+ABCL.US,D,20210624,000000,22.2741,22.38,20.8,21.26,3417107,0
+ABCL.US,D,20210625,000000,21.12,21.2,20.15,20.74,3134732,0
+ABCL.US,D,20210628,000000,20.54,20.8327,20.05,20.19,2760848,0
+ABCL.US,D,20210629,000000,20.36,21.4,20.12,21.28,2300298,0
+ABCL.US,D,20210630,000000,21.29,22.4997,20.83,22,2137207,0
+ABCL.US,D,20210701,000000,22.51,22.51,20.5,20.56,1963372,0
+ABCL.US,D,20210702,000000,20.22,20.59,19.83,20.48,1781991,0
+ABCL.US,D,20210706,000000,20.46,21.1,19.575,19.62,1840657,0
+ABCL.US,D,20210707,000000,19.8,19.9,18.3,19,3085765,0
+ABCL.US,D,20210708,000000,18.49,18.77,17.88,18.52,1897244,0
+ABCL.US,D,20210709,000000,18.75,19.42,17.91,19.37,1782234,0
+ABCL.US,D,20210712,000000,19.39,20.2,18.62,18.65,1150584,0
+ABCL.US,D,20210713,000000,18.58,18.67,17.78,17.83,1624967,0
+ABCL.US,D,20210714,000000,17.83,18.07,16.75,16.88,2871574,0
+ABCL.US,D,20210715,000000,17.14,17.29,16.3,16.53,2254809,0
+ABCL.US,D,20210716,000000,16.51,17.02,16.06,16.93,1544584,0
+ABCL.US,D,20210719,000000,16.58,16.9499,16.08,16.42,1195905,0
+ABCL.US,D,20210720,000000,16.3,16.59,15.8,16.34,1168810,0
+ABCL.US,D,20210721,000000,16.37,16.97,16.36,16.62,893097,0
+ABCL.US,D,20210722,000000,16.75,16.8612,16,16.03,1029817,0
+ABCL.US,D,20210723,000000,16.05,16.35,15.72,15.79,1387506,0
+ABCL.US,D,20210726,000000,15.88,16.44,15.01,15.39,1914475,0
+ABCL.US,D,20210727,000000,15.35,15.45,14.51,14.85,1993625,0
+ABCL.US,D,20210728,000000,14.95,16.4299,14.93,16.08,1990669,0
+ABCL.US,D,20210729,000000,16.2,16.55,15.39,15.62,1302289,0
+ABCL.US,D,20210730,000000,15.6,16.17,15.08,15.17,1014682,0
+ABCL.US,D,20210802,000000,15.35,16.31,15.2627,15.82,1000642,0
+ABCL.US,D,20210803,000000,16,16,15.35,15.75,1029181,0
+ABCL.US,D,20210804,000000,15.77,15.77,15.06,15.23,1159453,0
+ABCL.US,D,20210805,000000,15.4721,15.83,15.1,15.61,1228261,0
+ABCL.US,D,20210806,000000,15.85,15.85,14.775,14.97,1636573,0
+ABCL.US,D,20210809,000000,15.03,16.49,14.98,16.2,1848510,0
+ABCL.US,D,20210810,000000,16.5,16.58,15.16,15.59,1756899,0
+ABCL.US,D,20210811,000000,15.63,15.735,14.93,15.28,1471135,0
+ABCL.US,D,20210812,000000,15.28,15.95,15.11,15.19,1865147,0
+ABCL.US,D,20210813,000000,15,18.95,15,17.89,9978213,0
+ABCL.US,D,20210816,000000,17.83,17.94,16.68,17.66,2014998,0
+ABCL.US,D,20210817,000000,16.66,17.22,15.5,16.59,3084146,0
+ABCL.US,D,20210818,000000,16.98,17.26,16.36,16.75,2366094,0
+ABCL.US,D,20210819,000000,16.5,16.5,15.45,15.79,3200083,0
+ABCL.US,D,20210820,000000,15.8,16.28,15.52,16.04,1470478,0
+ABCL.US,D,20210823,000000,16.49,17.17,16.15,16.91,1524639,0
+ABCL.US,D,20210824,000000,17.09,17.29,16.8,17.06,1030493,0
+ABCL.US,D,20210825,000000,17.07,18.3399,16.96,17.65,1856547,0
+ABCL.US,D,20210826,000000,17.82,17.8553,16.86,17.37,933810,0
+ABCL.US,D,20210827,000000,17.35,18.16,17.04,17.58,1682360,0
+ABCL.US,D,20210830,000000,17.86,17.99,16.9,17.35,1032100,0
+ABCL.US,D,20210831,000000,17.5,17.605,16.62,16.78,1710656,0
+ABCL.US,D,20210901,000000,16.78,17.41,16.545,16.93,1567631,0
+ABCL.US,D,20210902,000000,17.14,17.68,16.78,17.55,1315529,0
+ABCL.US,D,20210903,000000,17.6612,19.12,17.44,18.74,3005023,0
+ABCL.US,D,20210907,000000,19.46,19.52,18.7,18.95,2866451,0
+ABCL.US,D,20210908,000000,19.035,19.24,18.11,18.24,1432360,0
+ABCL.US,D,20210909,000000,18.24,18.59,17.96,18.43,1135286,0
+ABCL.US,D,20210910,000000,19.72,19.72,18.51,18.99,1588594,0
+ABCL.US,D,20210913,000000,18.93,18.99,17.6275,17.73,2875112,0
+ABCL.US,D,20210914,000000,17.8,17.96,17.4,17.56,1982913,0
+ABCL.US,D,20210915,000000,19.18,19.54,17.95,18.81,7188110,0
+ABCL.US,D,20210916,000000,18.79,19.88,18.37,19.8,6508789,0
+ABCL.US,D,20210917,000000,22.63,22.6337,19.81,20.36,14636227,0
+ABCL.US,D,20210920,000000,19.37,21.29,19.17,20.65,4906015,0
+ABCL.US,D,20210921,000000,20.53,21.1787,19.75,21.08,3426074,0
+ABCL.US,D,20210922,000000,21.21,21.62,20.62,21.34,3220894,0
+ABCL.US,D,20210923,000000,21.41,22.0879,20.68,21.15,3962837,0
+ABCL.US,D,20210924,000000,21,21.31,20.76,21.15,1663151,0
+ABCL.US,D,20210927,000000,21.17,21.46,20.47,20.99,2619165,0
+ABCL.US,D,20210928,000000,20.57,20.68,19.3275,19.61,3738078,0
+ABCL.US,D,20210929,000000,19.69,20.02,19.11,19.45,1262410,0
+ABCL.US,D,20210930,000000,19.4,20.3,19.12,20.04,1558781,0
+ABCL.US,D,20211001,000000,19.06,19.41,16.765,17.2,8070482,0
+ABCL.US,D,20211004,000000,16.98,17,16.22,16.43,2086827,0
+ABCL.US,D,20211005,000000,16.43,16.88,16.18,16.53,1672736,0
+ABCL.US,D,20211006,000000,16.18,16.29,15.45,15.55,2424094,0
+ABCL.US,D,20211007,000000,15.67,16.2,15.41,15.78,1827682,0
+ABCL.US,D,20211008,000000,15.79,15.9,15.24,15.37,1797165,0
+ABCL.US,D,20211011,000000,15.39,15.41,14.8,14.85,2016420,0
+ABCL.US,D,20211012,000000,14.9,15.35,14.78,15.12,1215921,0
+ABCL.US,D,20211013,000000,15.15,15.58,14.97,15.52,1224436,0
+ABCL.US,D,20211014,000000,15.58,16.37,15.54,15.91,1304131,0
+ABCL.US,D,20211015,000000,15.96,16.02,15.4,15.53,1076329,0
+ABCL.US,D,20211018,000000,15.42,15.75,15.17,15.28,1075783,0
+ABCL.US,D,20211019,000000,15.3,16.3782,15.3,15.97,1395284,0
+ABCL.US,D,20211020,000000,15.99,16.12,15.79,16.04,717776,0
+ABCL.US,D,20211021,000000,15.99,16.49,15.98,16.3,974846,0
+ABCL.US,D,20211022,000000,16.16,16.2011,15.6,15.97,839467,0
+ABCL.US,D,20211025,000000,15.92,16.51,15.92,16.47,997465,0
+ABCL.US,D,20211026,000000,16.16,16.47,15.41,15.58,2001764,0
+ABCL.US,D,20211027,000000,15.54,15.73,15.03,15.37,1068864,0
+ABCL.US,D,20211028,000000,15.39,16.05,15.19,15.92,1239616,0
+ABCL.US,D,20211029,000000,15.75,16.219,15.62,15.71,799266,0
+ABCL.US,D,20211101,000000,15.77,17.25,15.76,17.03,1649863,0
+ABCL.US,D,20211102,000000,16.96,17.9,16.57,17.73,1777476,0
+ABCL.US,D,20211103,000000,17.93,17.93,17.2,17.62,898478,0
+ABCL.US,D,20211104,000000,17.57,17.7,16.96,17.37,775598,0
+ABCL.US,D,20211105,000000,15.91,16.15,15,15.09,5201336,0
+ABCL.US,D,20211108,000000,15.19,15.65,15.155,15.33,2193552,0
+ABCL.US,D,20211109,000000,15.4,15.5,14.66,14.71,2436665,0
+ABCL.US,D,20211110,000000,13.54,15.13,13.18,14.14,3332081,0
+ABCL.US,D,20211111,000000,14.22,15.11,14.21,15.05,1724808,0
+ABCL.US,D,20211112,000000,15.13,15.51,14.78,15.02,2082773,0
+ABCL.US,D,20211115,000000,15.57,16.77,15.51,16.39,3135438,0
+ABCL.US,D,20211116,000000,16.3,16.68,15.94,16.36,1600283,0
+ABCL.US,D,20211117,000000,16.25,16.25,14.65,14.82,2108051,0
+ABCL.US,D,20211118,000000,15,15.31,14.75,15.31,1442866,0
+ABCL.US,D,20211119,000000,15.57,15.9,15.13,15.8,1819028,0
+ABCL.US,D,20211122,000000,15.78,15.79,14.32,14.42,1826915,0
+ABCL.US,D,20211123,000000,14.33,14.39,13.47,13.96,1809780,0
+ABCL.US,D,20211124,000000,13.91,14.45,13.6,14.44,774736,0
+ABCL.US,D,20211126,000000,14.45,14.47,13.75,13.99,1096105,0
+ABCL.US,D,20211129,000000,14.22,14.27,13.73,14.1,1376007,0
+ABCL.US,D,20211130,000000,14,15.3507,13.96,14.96,2263790,0
+ABCL.US,D,20211201,000000,14.79,15.17,14.5,14.58,1509578,0
+ABCL.US,D,20211202,000000,14.38,14.9149,14.09,14.83,1140429,0
+ABCL.US,D,20211203,000000,14.87,14.94,13.69,14.02,2936662,0
+ABCL.US,D,20211206,000000,13.92,13.92,13.02,13.5,2532988,0
+ABCL.US,D,20211207,000000,13.68,14.61,13.68,14.55,1878404,0
+ABCL.US,D,20211208,000000,14.66,15.37,14.4589,15.12,1923686,0
+ABCL.US,D,20211209,000000,15.07,15.1,14.5,14.55,946816,0
+ABCL.US,D,20211210,000000,14.45,14.93,13.81,13.97,2007268,0
+ABCL.US,D,20211213,000000,14.11,14.45,13.43,13.78,1864365,0
+ABCL.US,D,20211214,000000,13.53,13.75,13.12,13.16,2010237,0
+ABCL.US,D,20211215,000000,13.12,13.2284,12.2,12.99,3512439,0
+ABCL.US,D,20211216,000000,12.47,13.76,12.47,13.69,3896900,0
+ABCL.US,D,20211217,000000,13.93,15.55,13.27,14.98,5273583,0
+ABCL.US,D,20211220,000000,14.58,15.28,14.36,14.6,1409907,0
+ABCL.US,D,20211221,000000,14.92,15.7999,14.6,15.74,1510888,0
+ABCL.US,D,20211222,000000,15.53,15.9,15.14,15.4,1014467,0
+ABCL.US,D,20211223,000000,15.43,15.4879,14.51,14.93,1765783,0
+ABCL.US,D,20211227,000000,14.93,15.65,14.71,14.75,1374917,0
+ABCL.US,D,20211228,000000,14.6,14.74,13.705,13.71,1622796,0
+ABCL.US,D,20211229,000000,13.64,13.95,13.3,13.67,2014519,0
+ABCL.US,D,20211230,000000,13.68,14.7,13.585,14.34,2779456,0
+ABCL.US,D,20211231,000000,14.34,14.93,14.22,14.3,1026587,0
+ABCL.US,D,20220103,000000,14.47,14.79,13.93,14.14,1022767,0
+ABCL.US,D,20220104,000000,14.28,14.28,13.0408,13.27,1943083,0
+ABCL.US,D,20220105,000000,13.32,13.56,12.23,12.26,1952131,0
+ABCL.US,D,20220106,000000,12.3163,12.4,11.432,12.09,2127164,0
+ABCL.US,D,20220107,000000,12.17,12.59,11.5,11.82,1573070,0
+ABCL.US,D,20220110,000000,11.71,11.93,11.005,11.88,1961910,0
+ABCL.US,D,20220111,000000,11.94,12.45,11.765,12.06,2263883,0
+ABCL.US,D,20220112,000000,12.3,12.345,11.63,11.67,1204996,0
+ABCL.US,D,20220113,000000,11.61,11.63,10.83,10.86,2121048,0
+ABCL.US,D,20220114,000000,10.77,10.8,9.92,10.05,3533317,0
+ABCL.US,D,20220118,000000,9.96,10.03,9.6,9.71,3793792,0
+ABCL.US,D,20220119,000000,9.82,10.09,9.39,9.42,1778961,0
+ABCL.US,D,20220120,000000,9.51,9.79,9.05,9.08,1577858,0
+ABCL.US,D,20220121,000000,9.1195,9.1195,8.51,8.64,2611417,0
+ABCL.US,D,20220124,000000,8.46,8.61,7.42,8.57,4980145,0
+ABCL.US,D,20220125,000000,8.4,8.74,8.1,8.37,1566803,0
+ABCL.US,D,20220126,000000,8.63,8.67,7.78,7.81,2465820,0
+ABCL.US,D,20220127,000000,8.05,8.05,7.6211,7.77,2161898,0
+ABCL.US,D,20220128,000000,8.22,8.62,7.71,8.59,2707532,0
+ABCL.US,D,20220131,000000,8.64,9.09,8.64,8.99,1941175,0
+ABCL.US,D,20220201,000000,9.1,9.53,8.77,9.31,1694550,0
+ABCL.US,D,20220202,000000,9.385,9.435,9.08,9.28,2889793,0
+ABCL.US,D,20220203,000000,9.1,9.55,8.95,9.34,2552428,0
+ABCL.US,D,20220204,000000,9.23,9.47,9,9.3,1827795,0
+ABCL.US,D,20220207,000000,9.3,9.75,9.25,9.46,1311598,0
+ABCL.US,D,20220208,000000,9.38,9.54,9.19,9.24,1474211,0
+ABCL.US,D,20220209,000000,9.45,9.93,9.43,9.68,1899887,0
+ABCL.US,D,20220210,000000,9.58,9.8,9.3,9.6,5188978,0
+ABCL.US,D,20220211,000000,9.9684,10.09,9.53,9.64,4503570,0
+ABCL.US,D,20220214,000000,9.64,10.0778,9.42,9.5,2106014,0
+ABCL.US,D,20220215,000000,9.62,10.02,9.62,9.98,1771390,0
+ABCL.US,D,20220216,000000,9.98,9.99,9.7,9.8,1434546,0
+ABCL.US,D,20220217,000000,9.62,9.75,9.16,9.3,1208746,0
+ABCL.US,D,20220218,000000,9.27,9.45,9.03,9.16,1148779,0
+ABCL.US,D,20220222,000000,9.04,9.28,8.7,8.81,2066623,0
+ABCL.US,D,20220223,000000,8.89,8.93,8.25,8.26,1716213,0
+ABCL.US,D,20220224,000000,7.91,8.49,7.85,8.45,2959968,0
+ABCL.US,D,20220225,000000,9.36,9.36,8.565,8.93,3536265,0
+ABCL.US,D,20220228,000000,8.99,8.99,8.41,8.71,2996817,0
+ABCL.US,D,20220301,000000,8.6,9.3,8.6,9.04,1944857,0
+ABCL.US,D,20220302,000000,9.4,9.7,9.06,9.43,1821042,0
+ABCL.US,D,20220303,000000,9.46,9.4998,8.95,9.04,1216111,0
+ABCL.US,D,20220304,000000,8.92,9.115,8.51,8.53,1224943,0
+ABCL.US,D,20220307,000000,8.45,8.82,8.18,8.28,1648392,0
+ABCL.US,D,20220308,000000,8.22,8.545,7.81,8.19,1984348,0
+ABCL.US,D,20220309,000000,8.38,8.6986,8.31,8.54,1555568,0
+ABCL.US,D,20220310,000000,8.39,8.5,8.0999,8.38,1339864,0
+ABCL.US,D,20220311,000000,8.45,8.46,7.73,7.75,1948748,0
+ABCL.US,D,20220314,000000,7.99,8.12,7.35,7.46,2052200,0
+ABCL.US,D,20220315,000000,7.53,7.93,7.42,7.77,2808628,0
+ABCL.US,D,20220316,000000,8,8.52,7.96,8.5,1696015,0
+ABCL.US,D,20220317,000000,8.41,9,8.26,8.82,1026510,0
+ABCL.US,D,20220318,000000,8.71,9,8.71,8.83,1651567,0
+ABCL.US,D,20220321,000000,8.82,9,8.64,8.82,1270011,0
+ABCL.US,D,20220322,000000,8.85,9.595,8.7001,9.41,1812786,0
+ABCL.US,D,20220323,000000,9.27,9.73,9.11,9.42,2129649,0
+ABCL.US,D,20220324,000000,9.505,9.72,9.2,9.71,1479918,0
+ABCL.US,D,20220325,000000,9.83,9.83,9.194,9.54,2501502,0
+ABCL.US,D,20220328,000000,9.47,9.6999,9.2,9.49,1777777,0
+ABCL.US,D,20220329,000000,9.6,9.9,9.33,9.78,2623751,0
+ABCL.US,D,20220330,000000,9.78,10.22,9.6046,9.75,1601873,0
+ABCL.US,D,20220331,000000,9.7,9.85,9.47,9.75,907987,0
+ABCL.US,D,20220401,000000,9.83,10.27,9.83,10.13,1379563,0
+ABCL.US,D,20220404,000000,10.18,10.545,10.12,10.41,1333136,0
+ABCL.US,D,20220405,000000,10.38,10.49,9.92,10.06,1901202,0
+ABCL.US,D,20220406,000000,9.88,9.95,9.5738,9.93,2045686,0
+ABCL.US,D,20220407,000000,9.94,9.99,9.525,9.75,1059536,0
+ABCL.US,D,20220408,000000,9.71,9.71,8.78,9.04,2165611,0
+ABCL.US,D,20220411,000000,8.95,8.95,8.56,8.83,1369028,0
+ABCL.US,D,20220412,000000,8.95,9.1,8.47,8.66,1239994,0
+ABCL.US,D,20220413,000000,8.7,9.065,8.57,9.01,831173,0
+ABCL.US,D,20220414,000000,8.98,9.17,8.74,8.99,865497,0
+ABCL.US,D,20220418,000000,8.92,8.92,8.21,8.41,1045791,0
+ABCL.US,D,20220419,000000,8.33,8.75,8.29,8.67,759431,0
+ABCL.US,D,20220420,000000,8.82,8.82,8.37,8.46,758626,0
+ABCL.US,D,20220421,000000,8.54,8.68,8.13,8.17,1395260,0
+ABCL.US,D,20220422,000000,8.11,8.34,7.9,7.98,896892,0
+ABCL.US,D,20220425,000000,7.9,8.12,7.69,8.06,1489226,0
+ABCL.US,D,20220426,000000,7.99,7.99,7.51,7.56,1166382,0
+ABCL.US,D,20220427,000000,7.7,7.84,7.43,7.76,991619,0
+ABCL.US,D,20220428,000000,7.85,7.89,7.292,7.88,1215491,0
+ABCL.US,D,20220429,000000,7.94,7.985,7.64,7.67,812033,0
+ABCL.US,D,20220502,000000,7.63,8.1,7.58,8.07,1305527,0
+ABCL.US,D,20220503,000000,8.01,8.34,7.94,8.04,1383229,0
+ABCL.US,D,20220504,000000,8.1,8.43,7.7001,8.28,1343435,0
+ABCL.US,D,20220505,000000,8.13,8.13,7.53,7.76,1195722,0
+ABCL.US,D,20220506,000000,7.75,7.75,7.0566,7.44,1934227,0
+ABCL.US,D,20220509,000000,7.17,7.215,6.49,6.5,2660982,0
+ABCL.US,D,20220510,000000,6.48,6.95,6.1,6.64,3363344,0
+ABCL.US,D,20220511,000000,6.96,6.96,5.7,5.72,6202221,0
+ABCL.US,D,20220512,000000,5.61,6.78,5.42,6.71,7056891,0
+ABCL.US,D,20220513,000000,6.86,7.41,6.81,7.23,3211301,0
+ABCL.US,D,20220516,000000,7.22,7.91,6.92,7.81,2600277,0
+ABCL.US,D,20220517,000000,8,8.24,7.79,8.15,2464082,0
+ABCL.US,D,20220518,000000,7.92,8.57,7.9001,8.03,1675688,0
+ABCL.US,D,20220519,000000,7.95,8.52,7.92,8.3,1312215,0
+ABCL.US,D,20220520,000000,8.45,8.48,7.65,7.9,1300387,0
+ABCL.US,D,20220523,000000,7.95,7.96,7.59,7.67,865203,0
+ABCL.US,D,20220524,000000,7.54,7.6,7.05,7.26,1454400,0
+ABCL.US,D,20220525,000000,7.22,7.54,7.22,7.5,937563,0
+ABCL.US,D,20220526,000000,7.52,7.71,7.4,7.5,1335206,0
+ABCL.US,D,20220527,000000,7.58,7.985,7.45,7.9,2135707,0
+ABCL.US,D,20220531,000000,7.86,7.98,7.54,7.62,1445285,0
+ABCL.US,D,20220601,000000,7.69,8.15,7.5,7.8,3597177,0
+ABCL.US,D,20220602,000000,7.8,7.9499,7.63,7.72,1785050,0
+ABCL.US,D,20220603,000000,7.6,7.68,7.41,7.54,1744515,0
+ABCL.US,D,20220606,000000,7.71,7.83,7.375,7.67,1970216,0
+ABCL.US,D,20220607,000000,7.62,8.0907,7.55,7.83,1414370,0
+ABCL.US,D,20220608,000000,7.82,8.105,7.735,7.96,1442511,0
+ABCL.US,D,20220609,000000,8.48,9.1,8.39,8.39,6200762,0
+ABCL.US,D,20220610,000000,8.21,8.6,8.18,8.34,3327211,0
+ABCL.US,D,20220613,000000,7.92,8.36,7.88,8.2,3109832,0
+ABCL.US,D,20220614,000000,8.24,9,8.045,8.8,3267393,0
+ABCL.US,D,20220615,000000,8.84,9.5623,8.79,9.27,3058558,0
+ABCL.US,D,20220616,000000,9.07,9.39,8.89,9.26,2715385,0
+ABCL.US,D,20220617,000000,9.32,10.45,9.3,10.12,4625239,0
+ABCL.US,D,20220621,000000,10.16,10.46,9.78,9.81,4728706,0
+ABCL.US,D,20220622,000000,9.67,10.71,9.611,10.29,4343586,0
+ABCL.US,D,20220623,000000,10.36,10.8,10.29,10.55,3078330,0
+ABCL.US,D,20220624,000000,10.64,10.76,10.12,10.65,25520206,0
+ABCL.US,D,20220627,000000,10.68,10.69,10.025,10.27,3133326,0
+ABCL.US,D,20220628,000000,10.22,10.485,9.97,10.26,2121880,0
+ABCL.US,D,20220629,000000,10.17,10.41,9.855,10.11,3132493,0
+ABCL.US,D,20220630,000000,9.98,10.95,9.94,10.65,3061669,0
+ABCL.US,D,20220701,000000,10.61,10.92,10.43,10.64,1979933,0
+ABCL.US,D,20220705,000000,10.33,10.55,10.06,10.38,2620716,0
+ABCL.US,D,20220706,000000,10.37,10.84,10.31,10.58,1870148,0
+ABCL.US,D,20220707,000000,10.55,11.595,10.4935,11.49,2490631,0
+ABCL.US,D,20220708,000000,11.34,11.88,11.07,11.58,1604976,0
+ABCL.US,D,20220711,000000,11.44,11.65,11.085,11.11,1199429,0
+ABCL.US,D,20220712,000000,11.2,11.485,10.91,11.39,1599320,0
+ABCL.US,D,20220713,000000,11.11,12,11.01,11.32,1637066,0
+ABCL.US,D,20220714,000000,11.3,11.41,10.91,11.1,1839048,0
+ABCL.US,D,20220715,000000,10.95,11.0396,10.09,10.54,3313892,0
+ABCL.US,D,20220718,000000,10.69,10.86,10.34,10.45,1796771,0
+ABCL.US,D,20220719,000000,10.58,10.83,10.47,10.65,1241546,0
+ABCL.US,D,20220720,000000,10.63,11.13,10.3103,10.65,1803520,0
+ABCL.US,D,20220721,000000,10.65,10.66,10.36,10.47,1399683,0
+ABCL.US,D,20220722,000000,10.48,10.48,9.93,10.07,1586779,0
+ABCL.US,D,20220725,000000,10.08,10.225,9.91,10.1,1203669,0
+ABCL.US,D,20220726,000000,10.11,10.355,9.8736,10.19,1280959,0
+ABCL.US,D,20220727,000000,10.24,10.63,10.025,10.51,1202867,0
+ABCL.US,D,20220728,000000,10.56,10.64,10.2,10.43,946472,0
+ABCL.US,D,20220729,000000,10.41,10.6,10.01,10.04,1830083,0
+ABCL.US,D,20220801,000000,10.04,10.195,9.88,10.145,1981541,0
+ABCL.US,D,20220802,000000,10.11,11.005,10.11,10.72,1733116,0
+ABCL.US,D,20220803,000000,10.93,11.01,10.645,10.98,1084422,0
+ABCL.US,D,20220804,000000,11,11.46,11,11.33,1343902,0
+ABCL.US,D,20220805,000000,11.12,11.655,10.87,11.32,1661083,0
+ABCL.US,D,20220808,000000,11.65,11.92,11.045,11.76,3015868,0
+ABCL.US,D,20220809,000000,11.8,11.92,10.86,11.11,2718839,0
+ABCL.US,D,20220810,000000,10.72,13.74,10.64,13.34,7495171,0
+ABCL.US,D,20220811,000000,13.35,14.5,12.96,13.36,4235413,0
+ABCL.US,D,20220812,000000,13.51,13.97,13.14,13.68,1836582,0
+ABCL.US,D,20220815,000000,13.7,14.08,13.48,13.54,1647525,0
+ABCL.US,D,20220816,000000,13.47,13.53,12.645,12.75,2407792,0
+ABCL.US,D,20220817,000000,12.56,13.13,12.27,13.01,2335237,0
+ABCL.US,D,20220818,000000,12.97,12.99,12.12,12.45,1978902,0
+ABCL.US,D,20220819,000000,12.32,12.39,11.1401,11.44,3320022,0
+ABCL.US,D,20220822,000000,11.22,11.46,10.61,11.01,2563542,0
+ABCL.US,D,20220823,000000,11.09,11.61,11.01,11.47,1693629,0
+ABCL.US,D,20220824,000000,11.53,11.97,11.38,11.85,1196239,0
+ABCL.US,D,20220825,000000,12,12.2,11.65,12.18,1137205,0
+ABCL.US,D,20220826,000000,12.15,12.17,11.1,11.26,1813447,0
+ABCL.US,D,20220829,000000,11.07,11.35,10.59,10.63,1643421,0
+ABCL.US,D,20220830,000000,10.83,10.86,10.35,10.66,1591261,0
+ABCL.US,D,20220831,000000,10.82,10.92,10.54,10.68,767561,0
+ABCL.US,D,20220901,000000,10.54,11.09,10.47,11.07,1415686,0
+ABCL.US,D,20220902,000000,11.18,11.2,10.69,10.84,1024929,0
+ABCL.US,D,20220906,000000,10.94,10.94,10.43,10.46,1265309,0
+ABCL.US,D,20220907,000000,10.49,10.94,10.4,10.86,1205436,0
+ABCL.US,D,20220908,000000,10.73,11.32,10.71,11.3,1047966,0
+ABCL.US,D,20220909,000000,11.39,11.57,11.19,11.2,1003701,0
+ABCL.US,D,20220912,000000,11.22,11.275,10.98,11.08,1166933,0
+ABCL.US,D,20220913,000000,10.71,10.86,10.6,10.74,1227378,0
+ABCL.US,D,20220914,000000,10.76,10.885,10.5501,10.84,1211952,0
+ABCL.US,D,20220915,000000,10.78,11.12,10.77,10.88,1370408,0
+ABCL.US,D,20220916,000000,10.7,10.76,10.28,10.35,2203569,0
+ABCL.US,D,20220919,000000,10.21,10.44,9.8,10.42,2101212,0
+ABCL.US,D,20220920,000000,10.24,10.455,10.13,10.29,914447,0
+ABCL.US,D,20220921,000000,10.33,10.58,10.01,10.23,1447072,0
+ABCL.US,D,20220922,000000,10.14,10.175,9.57,9.69,1615462,0
+ABCL.US,D,20220923,000000,9.59,9.61,9.09,9.2,1792564,0
+ABCL.US,D,20220926,000000,9.19,9.5101,9.0913,9.22,1846102,0
+ABCL.US,D,20220927,000000,9.36,9.515,9.24,9.43,1693494,0
+ABCL.US,D,20220928,000000,9.54,10.05,9.525,9.97,2268581,0
+ABCL.US,D,20220929,000000,9.82,9.905,9.575,9.85,1913292,0
+ABCL.US,D,20220930,000000,9.77,10.105,9.73,9.89,1778267,0
+ABCL.US,D,20221003,000000,10.08,10.32,9.68,10.25,2791842,0
+ABCL.US,D,20221004,000000,10.51,11.24,10.34,11.24,2597128,0
+ABCL.US,D,20221005,000000,11,11.4,10.761,11.23,2369013,0
+ABCL.US,D,20221006,000000,11.23,11.45,11.03,11.41,1543319,0
+ABCL.US,D,20221007,000000,11.09,11.3,10.71,10.75,1378617,0
+ABCL.US,D,20221010,000000,10.73,11.08,10.32,10.92,1283190,0
+ABCL.US,D,20221011,000000,10.88,11.135,10.38,10.94,1355810,0
+ABCL.US,D,20221012,000000,10.98,10.99,10.35,10.64,1141530,0
+ABCL.US,D,20221013,000000,10.32,10.8,10.05,10.73,1276575,0
+ABCL.US,D,20221014,000000,10.84,10.9499,10.29,10.34,855445,0
+ABCL.US,D,20221017,000000,10.58,10.8899,10.49,10.64,898527,0
+ABCL.US,D,20221018,000000,10.93,11.06,10.51,10.64,1093942,0
+ABCL.US,D,20221019,000000,10.45,10.5135,9.97,10.19,1521366,0
+ABCL.US,D,20221020,000000,10.15,10.41,10.01,10.1,1395023,0
+ABCL.US,D,20221021,000000,10.18,10.35,9.83,10.31,1441823,0
+ABCL.US,D,20221024,000000,10.13,10.275,9.83,10.25,1231305,0
+ABCL.US,D,20221025,000000,10.36,10.93,10.35,10.73,2064564,0
+ABCL.US,D,20221026,000000,10.76,11.05,10.46,10.82,1850842,0
+ABCL.US,D,20221027,000000,10.95,10.95,10.56,10.74,1595226,0
+ABCL.US,D,20221028,000000,10.8,11.765,10.68,11.71,3019423,0
+ABCL.US,D,20221031,000000,11.63,12.07,11.6227,11.83,2244129,0
+ABCL.US,D,20221101,000000,12.01,12.32,11.32,11.5,2348667,0
+ABCL.US,D,20221102,000000,11.61,12.47,11.51,12,2134840,0
+ABCL.US,D,20221103,000000,11.84,12.465,11.72,12.11,2096908,0
+ABCL.US,D,20221104,000000,12.2,12.36,11.7,11.91,1857251,0
+ABCL.US,D,20221107,000000,11.94,12.32,11.86,12.01,1393650,0
+ABCL.US,D,20221108,000000,12,12.55,11.82,12.24,2499727,0
+ABCL.US,D,20221109,000000,12.99,12.995,11.554,11.81,5098382,0
+ABCL.US,D,20221110,000000,12.41,12.93,11.89,12.91,2506601,0
+ABCL.US,D,20221111,000000,12.85,13.8296,12.78,13.58,3200755,0
+ABCL.US,D,20221114,000000,13.425,14.68,13.425,14.27,3158548,0
+ABCL.US,D,20221115,000000,14.56,14.97,14.13,14.49,2602476,0
+ABCL.US,D,20221116,000000,14.73,14.8,14.071,14.52,1677983,0
+ABCL.US,D,20221117,000000,14.27,14.27,13.81,14.08,2080311,0
+ABCL.US,D,20221118,000000,14.4,14.42,14.01,14.16,1377953,0
+ABCL.US,D,20221121,000000,13.97,14.175,13.7406,14.06,1351777,0
+ABCL.US,D,20221122,000000,14.1,14.1,13.78,13.98,1288883,0
+ABCL.US,D,20221123,000000,14.03,14.15,13.7681,14,1040774,0
+ABCL.US,D,20221125,000000,13.98,14.14,13.39,13.52,598559,0
+ABCL.US,D,20221128,000000,13.5,13.73,13.36,13.56,1245541,0
+ABCL.US,D,20221129,000000,13.56,13.6993,13.25,13.36,1168976,0
+ABCL.US,D,20221130,000000,13.49,14,11.8601,12.87,4888353,0
+ABCL.US,D,20221201,000000,12.77,13.78,12.76,13.18,2009794,0
+ABCL.US,D,20221202,000000,13.08,13.08,12.19,12.71,1640002,0
+ABCL.US,D,20221205,000000,12.65,12.72,11.85,11.91,5553220,0
+ABCL.US,D,20221206,000000,11.99,11.99,11.4,11.51,1486004,0
+ABCL.US,D,20221207,000000,11.38,11.47,11.08,11.14,2655512,0
+ABCL.US,D,20221208,000000,11.23,11.2643,10.91,11.14,2658255,0
+ABCL.US,D,20221209,000000,11.03,11.14,10.44,10.47,1736981,0
+ABCL.US,D,20221212,000000,10.57,10.6296,10.32,10.49,1550012,0
+ABCL.US,D,20221213,000000,10.97,11.03,10.015,10.08,2476921,0
+ABCL.US,D,20221214,000000,10.08,10.3399,9.96,10.13,1716888,0
+ABCL.US,D,20221215,000000,11.14,11.3,10.24,10.4,4483651,0
+ABCL.US,D,20221216,000000,10.17,10.39,9.95,10.21,3225038,0
+ABCL.US,D,20221219,000000,10.2,10.25,9.865,9.94,1679837,0
+ABCL.US,D,20221220,000000,9.85,10.43,9.81,10.41,1914081,0
+ABCL.US,D,20221221,000000,10.51,10.88,10.51,10.6,1592967,0
+ABCL.US,D,20221222,000000,10.52,10.56,10.27,10.54,1256414,0
+ABCL.US,D,20221223,000000,10.49,10.54,10.2743,10.33,1234923,0
+ABCL.US,D,20221227,000000,10.44,10.44,9.435,9.48,1573835,0
+ABCL.US,D,20221228,000000,9.41,9.635,9.345,9.57,1565110,0
+ABCL.US,D,20221229,000000,9.67,10.14,9.51,10.05,1634861,0
+ABCL.US,D,20221230,000000,9.92,10.16,9.9,10.13,1413948,0
+ABCL.US,D,20230103,000000,10.3,10.37,9.47,9.49,1799585,0
+ABCL.US,D,20230104,000000,9.58,9.6,9.25,9.37,1455720,0
+ABCL.US,D,20230105,000000,9.3,9.685,9.03,9.65,1661623,0
+ABCL.US,D,20230106,000000,9.7,9.7,9.41,9.51,1673767,0
+ABCL.US,D,20230109,000000,9.71,9.75,9.36,9.55,5366464,0
+ABCL.US,D,20230110,000000,9.5,9.63,9.33,9.38,1228541,0
+ABCL.US,D,20230111,000000,9.42,9.61,9.16,9.6,1613946,0
+ABCL.US,D,20230112,000000,9.7,10.215,9.405,10.2,1909325,0
+ABCL.US,D,20230113,000000,10.07,10.65,10.07,10.38,1620924,0
+ABCL.US,D,20230117,000000,10.45,10.55,10.22,10.54,1050543,0
+ABCL.US,D,20230118,000000,10.64,10.83,10.36,10.38,1422796,0
+ABCL.US,D,20230119,000000,10.22,10.38,10.035,10.16,930821,0
+ABCL.US,D,20230120,000000,10.33,10.43,10.05,10.34,1023040,0
+ABCL.US,D,20230123,000000,10.31,10.41,10.17,10.28,947479,0
+ABCL.US,D,20230124,000000,10.2,10.2,9.85,10.05,1264567,0
+ABCL.US,D,20230125,000000,9.95,10.44,9.78,10.41,1370539,0
+ABCL.US,D,20230126,000000,10.53,10.6919,10.22,10.52,1060068,0
+ABCL.US,D,20230127,000000,10.46,10.845,10.39,10.76,1247688,0
+ABCL.US,D,20230130,000000,10.67,10.78,10.27,10.4,1283368,0
+ABCL.US,D,20230131,000000,10.42,10.69,10.36,10.53,1307789,0
+ABCL.US,D,20230201,000000,10.58,10.845,10.215,10.76,1594968,0
+ABCL.US,D,20230202,000000,10.92,11.11,10.82,11.01,1331443,0
+ABCL.US,D,20230203,000000,10.83,11.375,10.73,11.18,1253830,0
+ABCL.US,D,20230206,000000,11.1,11.29,10.94,10.97,1139083,0
+ABCL.US,D,20230207,000000,10.94,11.025,10.56,10.81,1304003,0
+ABCL.US,D,20230208,000000,10.84,10.97,10.36,10.42,1293254,0
+ABCL.US,D,20230209,000000,10.5,10.5899,9.72,9.78,1754234,0
+ABCL.US,D,20230210,000000,9.76,10,9.5701,9.83,1918948,0
+ABCL.US,D,20230213,000000,9.9,9.925,9.62,9.77,1259436,0
+ABCL.US,D,20230214,000000,9.7,10.035,9.6582,9.97,1420616,0
+ABCL.US,D,20230215,000000,9.9,10.21,9.62,9.98,2355706,0
+ABCL.US,D,20230216,000000,9.85,10.06,9.475,9.5,2520810,0
+ABCL.US,D,20230217,000000,9.45,9.66,9.2607,9.59,2806823,0
+ABCL.US,D,20230221,000000,9.48,9.54,8.87,8.89,3522469,0
+ABCL.US,D,20230222,000000,8.7,8.81,8.235,8.79,3904077,0
+ABCL.US,D,20230223,000000,8.83,8.83,8.34,8.51,2095734,0
+ABCL.US,D,20230224,000000,8.37,8.525,8.3,8.37,2234694,0
+ABCL.US,D,20230227,000000,8.558,8.59,8.345,8.43,1533308,0
+ABCL.US,D,20230228,000000,8.49,8.63,8.4,8.4,1535814,0
+ABCL.US,D,20230301,000000,8.4,8.48,8.1,8.15,1339187,0
+ABCL.US,D,20230302,000000,8.1,8.195,7.885,8.18,1677860,0
+ABCL.US,D,20230303,000000,8.26,8.485,8.18,8.38,1139537,0
+ABCL.US,D,20230306,000000,8.38,8.41,8.075,8.1,1594605,0
+ABCL.US,D,20230307,000000,8.08,8.155,7.9609,8,1436676,0
+ABCL.US,D,20230308,000000,8,8.175,7.93,8.16,1234983,0
+ABCL.US,D,20230309,000000,8.13,8.17,7.79,7.87,1860955,0
+ABCL.US,D,20230310,000000,7.94,7.94,7.33,7.55,3242100,0
+ABCL.US,D,20230313,000000,7.44,7.68,7.39,7.42,2130689,0
+ABCL.US,D,20230314,000000,7.65,7.79,7.41,7.57,1721164,0
+ABCL.US,D,20230315,000000,7.43,7.47,7.235,7.43,1570017,0
+ABCL.US,D,20230316,000000,7.35,7.52,7.215,7.48,1269104,0
+ABCL.US,D,20230317,000000,7.45,7.57,7.295,7.39,3022096,0
+ABCL.US,D,20230320,000000,7.33,7.615,7.29,7.57,1201700,0
+ABCL.US,D,20230321,000000,7.71,7.75,7.5,7.62,1037252,0
+ABCL.US,D,20230322,000000,7.69,7.7,7.3,7.31,1181673,0
+ABCL.US,D,20230323,000000,7.35,7.4499,7.16,7.31,1736165,0
+ABCL.US,D,20230324,000000,7.26,7.375,7.13,7.34,1204397,0
+ABCL.US,D,20230327,000000,7.435,7.665,7.35,7.58,1097462,0
+ABCL.US,D,20230328,000000,7.5,7.74,7.5,7.55,962500,0
+ABCL.US,D,20230329,000000,7.62,7.65,7.48,7.62,1364355,0
+ABCL.US,D,20230330,000000,7.69,7.69,7.39,7.42,902294,0
+ABCL.US,D,20230331,000000,7.48,7.585,7.45,7.54,1394538,0
+ABCL.US,D,20230403,000000,7.59,7.59,7.125,7.48,1671195,0
+ABCL.US,D,20230404,000000,7.47,7.47,7.18,7.21,1343145,0
+ABCL.US,D,20230405,000000,7.19,7.3,7.1,7.15,1130091,0
+ABCL.US,D,20230406,000000,7.14,7.34,7.1,7.24,1274224,0
+ABCL.US,D,20230410,000000,7.2,7.24,7.065,7.2,1533186,0
+ABCL.US,D,20230411,000000,7.22,7.415,7.065,7.28,1963221,0
+ABCL.US,D,20230412,000000,7.345,7.46,7.205,7.29,1184248,0
+ABCL.US,D,20230413,000000,7.34,7.64,7.32,7.59,1285795,0
+ABCL.US,D,20230414,000000,7.63,7.63,7.28,7.38,1260840,0
+ABCL.US,D,20230417,000000,7.4,7.6287,7.24,7.39,1438265,0
+ABCL.US,D,20230418,000000,7.39,7.39,7.13,7.19,1435157,0
+ABCL.US,D,20230419,000000,7.11,7.27,7.1,7.21,1185565,0
+ABCL.US,D,20230420,000000,7.1,7.23,7.06,7.12,1195288,0
+ABCL.US,D,20230421,000000,7.13,7.365,7.079,7.21,1683061,0
+ABCL.US,D,20230424,000000,7.22,7.24,7.01,7.17,1573568,0
+ABCL.US,D,20230425,000000,7.1,7.11,6.71,6.73,2316134,0
+ABCL.US,D,20230426,000000,6.74,6.85,6.6,6.74,1570121,0
+ABCL.US,D,20230427,000000,6.77,6.83,6.6,6.64,1256082,0
+ABCL.US,D,20230428,000000,6.65,6.94,6.61,6.78,1237890,0
+ABCL.US,D,20230501,000000,6.81,6.8425,6.66,6.77,1518752,0
+ABCL.US,D,20230502,000000,6.75,6.76,6.405,6.46,1955171,0
+ABCL.US,D,20230503,000000,6.53,6.71,6.43,6.59,1619146,0
+ABCL.US,D,20230504,000000,6.61,6.6275,6.37,6.61,1398006,0
+ABCL.US,D,20230505,000000,6.41,6.41,5.77,5.99,5069482,0
+ABCL.US,D,20230508,000000,6.09,6.11,5.64,5.71,3258589,0
+ABCL.US,D,20230509,000000,5.7,5.765,5.53,5.66,2847548,0
+ABCL.US,D,20230510,000000,5.75,5.89,5.55,5.89,3066895,0
+ABCL.US,D,20230511,000000,5.89,5.94,5.7,5.74,2448583,0
+ABCL.US,D,20230512,000000,5.77,5.78,5.64,5.74,1694886,0
+ABCL.US,D,20230515,000000,5.77,6.01,5.745,5.98,2408217,0
+ABCL.US,D,20230516,000000,5.91,5.94,5.67,5.7,1322833,0
+ABCL.US,D,20230517,000000,5.7,5.85,5.55,5.84,1964956,0
+ABCL.US,D,20230518,000000,5.83,6.08,5.745,5.85,2763391,0
+ABCL.US,D,20230519,000000,5.92,5.945,5.8,5.84,1535573,0
+ABCL.US,D,20230522,000000,5.84,6.68,5.755,6.61,5692307,0
+ABCL.US,D,20230523,000000,6.58,7.49,6.5738,7.08,9600843,0
+ABCL.US,D,20230524,000000,7.05,7.16,6.75,7.02,2973308,0
+ABCL.US,D,20230525,000000,7.01,7.56,6.68,6.91,4176989,0
+ABCL.US,D,20230526,000000,6.93,6.96,6.35,6.8,4894451,0
+ABCL.US,D,20230530,000000,6.92,7.14,6.725,6.95,2360786,0
+ABCL.US,D,20230531,000000,6.97,7.15,6.81,6.97,2709131,0
+ABCL.US,D,20230601,000000,6.98,6.99,6.69,6.79,2102166,0
+ABCL.US,D,20230602,000000,6.89,7.02,6.67,6.79,2360436,0
+ABCL.US,D,20230605,000000,6.81,6.94,6.66,6.83,1908324,0
+ABCL.US,D,20230606,000000,6.82,6.95,6.675,6.91,2521099,0
+ABCL.US,D,20230607,000000,6.97,7.4,6.94,7.31,4583536,0
+ABCL.US,D,20230608,000000,7.35,7.35,6.99,7.16,2975234,0
+ABCL.US,D,20230609,000000,7.19,7.23,6.99,7.09,2601757,0
+ABCL.US,D,20230612,000000,7.12,7.4,7.04,7.4,2453516,0
+ABCL.US,D,20230613,000000,7.42,7.5493,7.28,7.47,2591575,0
+ABCL.US,D,20230614,000000,7.5,7.58,7.3,7.39,2462265,0
+ABCL.US,D,20230615,000000,7.35,7.49,7.29,7.48,1975052,0
+ABCL.US,D,20230616,000000,7.59,7.5932,7.405,7.58,3996489,0
+ABCL.US,D,20230620,000000,7.55,7.67,7.36,7.51,5122236,0
+ABCL.US,D,20230621,000000,7.45,7.5,7.111,7.26,3459309,0
+ABCL.US,D,20230622,000000,7.2,7.25,7,7.2,3028537,0
+ABCL.US,D,20230623,000000,7.11,7.415,7.03,7.31,29466958,0
+ABCL.US,D,20230626,000000,7.325,7.345,6.9,6.91,3184386,0
+ABCL.US,D,20230627,000000,6.89,6.89,6.35,6.35,4363811,0
+ABCL.US,D,20230628,000000,6.38,6.68,6.31,6.61,2886912,0
+ABCL.US,D,20230629,000000,6.63,6.715,6.45,6.58,1872061,0
+ABCL.US,D,20230630,000000,6.64,6.6446,6.41,6.46,1992071,0
+ABCL.US,D,20230703,000000,6.46,6.68,6.43,6.59,1126228,0
+ABCL.US,D,20230705,000000,6.59,6.72,6.405,6.52,2440514,0
+ABCL.US,D,20230706,000000,6.53,6.53,6.28,6.37,1547601,0
+ABCL.US,D,20230707,000000,6.38,6.59,6.38,6.51,1613103,0
+ABCL.US,D,20230710,000000,6.53,6.895,6.49,6.79,1653580,0
+ABCL.US,D,20230711,000000,6.82,7.035,6.66,6.75,1923775,0
+ABCL.US,D,20230712,000000,6.96,7.785,6.95,7.55,5411620,0
+ABCL.US,D,20230713,000000,7.53,7.63,7.18,7.42,4166959,0
+ABCL.US,D,20230714,000000,7.4,8,7.04,7.16,2540266,0
+ABCL.US,D,20230717,000000,7.16,7.62,7.0212,7.55,1744405,0
+ABCL.US,D,20230718,000000,7.61,7.81,7.5,7.56,1768563,0
+ABCL.US,D,20230719,000000,7.64,8.05,7.6,7.95,3182465,0
+ABCL.US,D,20230720,000000,7.91,8.02,7.7,7.72,2423029,0
+ABCL.US,D,20230721,000000,7.76,7.86,7.53,7.85,1531571,0
+ABCL.US,D,20230724,000000,7.87,7.96,7.62,7.65,2063220,0
+ABCL.US,D,20230725,000000,7.65,7.84,7.56,7.82,1532143,0
+ABCL.US,D,20230726,000000,7.79,7.805,7.56,7.76,1377479,0
+ABCL.US,D,20230727,000000,7.79,7.89,7.51,7.52,1101890,0
+ABCL.US,D,20230728,000000,7.56,7.8,7.56,7.69,1185602,0
+ABCL.US,D,20230731,000000,7.75,7.85,7.59,7.73,1344360,0
+ABCL.US,D,20230801,000000,7.73,7.73,7.25,7.27,1735790,0
+ABCL.US,D,20230802,000000,7.13,7.1966,6.83,6.94,2241444,0
+ABCL.US,D,20230803,000000,6.93,7.1,6.82,6.97,3317452,0
+ABCL.US,D,20230804,000000,6.52,6.87,5.92,6.04,5581592,0
+ABCL.US,D,20230807,000000,6.16,6.66,5.8,5.85,3461867,0
+ABCL.US,D,20230808,000000,5.86,5.925,5.7,5.89,1998196,0
+ABCL.US,D,20230809,000000,5.89,6.045,5.805,6.02,2584079,0
+ABCL.US,D,20230810,000000,6.05,6.14,5.855,5.88,1689227,0
+ABCL.US,D,20230811,000000,5.83,5.8801,5.72,5.76,2418187,0
+ABCL.US,D,20230814,000000,5.75,5.75,5.56,5.59,2142430,0
+ABCL.US,D,20230815,000000,5.6,5.65,5.5,5.52,1848161,0
+ABCL.US,D,20230816,000000,5.5,5.595,5.46,5.5,2048344,0
+ABCL.US,D,20230817,000000,5.54,5.63,5.485,5.5,2502405,0
+ABCL.US,D,20230818,000000,5.42,5.595,5.41,5.49,1487037,0
+ABCL.US,D,20230821,000000,5.5,5.68,5.45,5.58,1248813,0
+ABCL.US,D,20230822,000000,5.58,5.63,5.37,5.5,1411602,0
+ABCL.US,D,20230823,000000,5.52,5.5899,5.495,5.56,748021,0
+ABCL.US,D,20230824,000000,5.56,5.5604,5.42,5.5,1182789,0
+ABCL.US,D,20230825,000000,5.51,5.59,5.395,5.51,1317031,0
+ABCL.US,D,20230828,000000,5.53,5.68,5.475,5.5,1063898,0
+ABCL.US,D,20230829,000000,5.47,5.71,5.42,5.66,1116479,0
+ABCL.US,D,20230830,000000,5.66,5.84,5.59,5.8,1752114,0
+ABCL.US,D,20230831,000000,5.79,5.8,5.43,5.45,1784111,0
+ABCL.US,D,20230901,000000,5.51,5.66,5.38,5.59,1841004,0
+ABCL.US,D,20230905,000000,5.59,5.79,5.48,5.55,1396633,0
+ABCL.US,D,20230906,000000,5.56,5.57,5.425,5.51,1189302,0
+ABCL.US,D,20230907,000000,5.46,5.61,5.41,5.56,1789479,0
+ABCL.US,D,20230908,000000,5.57,5.58,5.38,5.41,1796299,0
+ABCL.US,D,20230911,000000,5.42,5.45,5.265,5.36,1461471,0
+ABCL.US,D,20230912,000000,5.33,5.33,5.13,5.14,1853840,0
+ABCL.US,D,20230913,000000,5.14,5.27,5.12,5.25,1462320,0
+ABCL.US,D,20230914,000000,5.28,5.315,5.16,5.17,1107516,0
+ABCL.US,D,20230915,000000,5.31,5.46,5.27,5.34,2365588,0
+ABCL.US,D,20230918,000000,5.33,5.33,5.12,5.13,1464652,0
+ABCL.US,D,20230919,000000,5.13,5.18,5.06,5.08,1249239,0
+ABCL.US,D,20230920,000000,5.15,5.295,5.06,5.08,2793555,0
+ABCL.US,D,20230921,000000,5.05,5.07,4.91,4.91,1740758,0
+ABCL.US,D,20230922,000000,4.93,5,4.88,5,2438497,0
+ABCL.US,D,20230925,000000,4.96,4.96,4.75,4.77,1493590,0
+ABCL.US,D,20230926,000000,4.75,4.89,4.67,4.7,2347407,0
+ABCL.US,D,20230927,000000,4.73,5.02,4.685,4.71,1425860,0
+ABCL.US,D,20230928,000000,4.69,4.72,4.51,4.66,1099669,0
+ABCL.US,D,20230929,000000,4.74,4.75,4.57,4.6,1510776,0
+ABCL.US,D,20231002,000000,4.6,4.6,4.43,4.46,2387301,0
+ABCL.US,D,20231003,000000,4.44,4.5,4.34,4.38,1781768,0
+ABCL.US,D,20231004,000000,4.38,4.45,4.33,4.43,1248800,0
+ABCL.US,D,20231005,000000,4.43,4.51,4.34,4.42,1264280,0
+ABCL.US,D,20231006,000000,4.4,4.475,4.35,4.42,712587,0
+ABCL.US,D,20231009,000000,4.39,4.41,4.28,4.4,840734,0
+ABCL.US,D,20231010,000000,4.41,4.52,4.37,4.52,838819,0
+ABCL.US,D,20231011,000000,4.5,4.5475,4.32,4.39,1078107,0
+ABCL.US,D,20231012,000000,4.41,4.41,3.92,3.98,4206194,0
+ABCL.US,D,20231013,000000,4.04,4.28,3.94,4.26,2617946,0
+ABCL.US,D,20231016,000000,4.23,4.33,4.2,4.28,1132547,0
+ABCL.US,D,20231017,000000,4.23,4.419,4.22,4.4,1300293,0
+ABCL.US,D,20231018,000000,4.35,4.37,4.28,4.35,2817228,0
+ABCL.US,D,20231019,000000,4.33,4.42,4.27,4.29,1428483,0
+ABCL.US,D,20231020,000000,4.32,4.35,4.2618,4.32,1493142,0
+ABCL.US,D,20231023,000000,4.27,4.3085,4.2,4.27,1107446,0
+ABCL.US,D,20231024,000000,4.3,4.47,4.26,4.45,1099718,0
+ABCL.US,D,20231025,000000,4.39,4.39,4.06,4.06,1340428,0
+ABCL.US,D,20231026,000000,4.05,4.17,4.03,4.14,1210393,0
+ABCL.US,D,20231027,000000,4.15,4.16,3.91,3.91,1554854,0
+ABCL.US,D,20231030,000000,3.95,4.06,3.87,4.04,1438966,0
+ABCL.US,D,20231031,000000,4.03,4.23,4.03,4.11,983955,0
+ABCL.US,D,20231101,000000,4.12,4.145,4.01,4.12,705202,0
+ABCL.US,D,20231102,000000,4.18,4.45,4.16,4.43,1956492,0
+ABCL.US,D,20231103,000000,3.97,4.78,3.9,4.7,3552955,0
+ABCL.US,D,20231106,000000,4.64,4.78,4.44,4.475,1428865,0
+ABCL.US,D,20231107,000000,4.44,4.525,4.385,4.4,1195567,0
+ABCL.US,D,20231108,000000,4.38,4.38,4.12,4.18,1909906,0
+ABCL.US,D,20231109,000000,4.21,4.27,4.04,4.04,1313735,0
+ABCL.US,D,20231110,000000,4.07,4.08,3.89,4.04,1136238,0
+ABCL.US,D,20231113,000000,4.02,4.0312,3.93,3.98,830074,0
+ABCL.US,D,20231114,000000,4.17,4.3653,4.15,4.33,1319551,0
+ABCL.US,D,20231115,000000,4.4,4.66,4.3,4.53,1470064,0
+ABCL.US,D,20231116,000000,4.52,4.52,4.24,4.38,931514,0
+ABCL.US,D,20231117,000000,4.43,4.48,4.345,4.47,1327607,0
+ABCL.US,D,20231120,000000,4.46,4.69,4.345,4.6,1989074,0
+ABCL.US,D,20231121,000000,4.58,4.58,4.32,4.34,1444235,0
+ABCL.US,D,20231122,000000,4.41,4.45,4.33,4.43,876100,0
+ABCL.US,D,20231124,000000,4.44,4.49,4.4,4.43,492536,0
+ABCL.US,D,20231127,000000,4.4,4.55,4.27,4.53,1325169,0
+ABCL.US,D,20231128,000000,4.6,4.8,4.4,4.73,2338361,0
+ABCL.US,D,20231129,000000,4.75,5.025,4.69,4.78,2508709,0
+ABCL.US,D,20231130,000000,4.81,4.88,4.565,4.71,3838030,0
+ABCL.US,D,20231201,000000,4.68,4.86,4.52,4.83,2053531,0
+ABCL.US,D,20231204,000000,4.81,4.93,4.62,4.64,1842857,0
+ABCL.US,D,20231205,000000,4.89,4.89,4.47,4.5,1733155,0
+ABCL.US,D,20231206,000000,4.51,4.94,4.49,4.85,1655868,0
+ABCL.US,D,20231207,000000,4.87,4.96,4.79,4.84,854100,0
+ABCL.US,D,20231208,000000,4.79,4.97,4.7001,4.87,1524555,0
+ABCL.US,D,20231211,000000,4.85,4.86,4.7,4.79,1172993,0
+ABCL.US,D,20231212,000000,4.78,4.8,4.65,4.78,1039654,0
+ABCL.US,D,20231213,000000,4.8,5.06,4.67,5.04,1200114,0
+ABCL.US,D,20231214,000000,5.17,5.5188,5.16,5.48,3298443,0
+ABCL.US,D,20231215,000000,5.58,5.61,5.3,5.43,2437122,0
+ABCL.US,D,20231218,000000,5.42,5.4604,5.27,5.32,1376129,0
+ABCL.US,D,20231219,000000,5.37,5.74,5.361,5.68,1724289,0
+ABCL.US,D,20231220,000000,5.63,5.795,5.41,5.43,1506110,0
+ABCL.US,D,20231221,000000,5.53,5.74,5.5,5.69,1296003,0
+ABCL.US,D,20231222,000000,5.7,5.83,5.635,5.69,877046,0
+ABCL.US,D,20231226,000000,5.7,5.87,5.7,5.77,1148180,0
+ABCL.US,D,20231227,000000,5.82,5.89,5.7,5.8,1013663,0
+ABCL.US,D,20231228,000000,5.79,5.98,5.76,5.93,1585304,0
+ABCL.US,D,20231229,000000,5.95,5.95,5.63,5.71,1555124,0
+ABCL.US,D,20240102,000000,5.62,5.89,5.54,5.73,1054358,0
+ABCL.US,D,20240103,000000,5.6,5.79,5.52,5.7,1531476,0
+ABCL.US,D,20240104,000000,5.67,5.995,5.56,5.94,1124912,0
+ABCL.US,D,20240105,000000,5.93,5.93,5.75,5.84,1401044,0
+ABCL.US,D,20240108,000000,5.84,6.055,5.725,5.97,993399,0
+ABCL.US,D,20240109,000000,5.89,5.925,5.67,5.71,1161924,0
+ABCL.US,D,20240110,000000,5.73,5.77,5.49,5.63,1017183,0
+ABCL.US,D,20240111,000000,5.59,5.6,5.41,5.45,1157692,0
+ABCL.US,D,20240112,000000,5.46,5.69,5.38,5.39,853471,0
+ABCL.US,D,20240116,000000,5.34,5.34,4.96,5,1857019,0
+ABCL.US,D,20240117,000000,4.95,5.31,4.81,5.27,4214025,0
+ABCL.US,D,20240118,000000,5.35,5.4,5.12,5.19,1231057,0
+ABCL.US,D,20240119,000000,5.19,5.325,5.06,5.24,1182907,0
+ABCL.US,D,20240122,000000,5.3,5.55,5.25,5.51,2635181,0
+ABCL.US,D,20240123,000000,5.52,5.62,5.18,5.31,886408,0
+ABCL.US,D,20240124,000000,5.41,5.46,5.235,5.26,854699,0
+ABCL.US,D,20240125,000000,5.31,5.4,5.25,5.32,948303,0
+ABCL.US,D,20240126,000000,5.37,5.48,5.26,5.32,1128160,0
+ABCL.US,D,20240129,000000,5.35,5.62,5.235,5.59,1308844,0
+ABCL.US,D,20240130,000000,5.6,5.6,5.22,5.28,990054,0
+ABCL.US,D,20240131,000000,5.25,5.36,5.11,5.11,958252,0
+ABCL.US,D,20240201,000000,5.17,5.24,5.115,5.2,1100273,0
+ABCL.US,D,20240202,000000,5.15,5.15,4.82,5.01,2125861,0
+ABCL.US,D,20240205,000000,4.96,4.99,4.795,4.95,1891418,0
+ABCL.US,D,20240206,000000,4.93,5.18,4.87,5.18,1189775,0
+ABCL.US,D,20240207,000000,5.18,5.19,4.88,4.91,1125235,0
+ABCL.US,D,20240208,000000,4.91,5.08,4.8611,5.02,899992,0
+ABCL.US,D,20240209,000000,5.05,5.15,5,5.11,894169,0
+ABCL.US,D,20240212,000000,5.14,5.46,5.095,5.46,1682277,0
+ABCL.US,D,20240213,000000,5.2,5.26,5.035,5.11,1848153,0
+ABCL.US,D,20240214,000000,5.21,5.29,5.145,5.22,1208362,0
+ABCL.US,D,20240215,000000,5.29,5.41,5.18,5.28,1104535,0
+ABCL.US,D,20240216,000000,5.22,5.41,5.1,5.34,1374469,0
+ABCL.US,D,20240220,000000,5.4,5.45,5.225,5.31,1397385,0
+ABCL.US,D,20240221,000000,5.25,5.252,4.65,4.81,3579436,0
+ABCL.US,D,20240222,000000,5.03,5.03,4.81,4.85,1938359,0
+ABCL.US,D,20240223,000000,4.9,5.085,4.82,4.87,2680983,0
+ABCL.US,D,20240226,000000,4.82,4.96,4.79,4.95,2202978,0
+ABCL.US,D,20240227,000000,4.97,5.21,4.96,5.12,2588695,0
+ABCL.US,D,20240228,000000,5.06,5.2,4.98,5.08,1496115,0
+ABCL.US,D,20240229,000000,5.16,5.17,5,5.05,2767653,0
+ABCL.US,D,20240301,000000,5.09,5.26,5.0016,5.05,1405512,0
+ABCL.US,D,20240304,000000,5.03,5.1,4.79,5,2141776,0
+ABCL.US,D,20240305,000000,4.93,4.94,4.805,4.81,1928107,0
+ABCL.US,D,20240306,000000,4.86,4.9601,4.845,4.87,1459089,0
+ABCL.US,D,20240307,000000,4.91,5,4.86,4.91,1117052,0
+ABCL.US,D,20240308,000000,4.98,5.125,4.76,4.77,1058807,0
+ABCL.US,D,20240311,000000,4.9,5.04,4.825,4.96,1967553,0
+ABCL.US,D,20240312,000000,4.97,4.98,4.8,4.88,1561218,0
+ABCL.US,D,20240313,000000,4.88,4.96,4.82,4.91,1024702,0
+ABCL.US,D,20240314,000000,4.93,4.93,4.67,4.7,1529585,0
+ABCL.US,D,20240315,000000,4.69,4.78,4.66,4.71,1005977,0
+ABCL.US,D,20240318,000000,4.785,4.785,4.53,4.59,1094773,0
+ABCL.US,D,20240319,000000,4.56,4.635,4.41,4.6,693211,0
+ABCL.US,D,20240320,000000,4.61,4.745,4.51,4.73,665376,0
+ABCL.US,D,20240321,000000,4.8,4.83,4.67,4.71,832785,0
+ABCL.US,D,20240322,000000,4.7,4.7,4.56,4.59,616333,0
+ABCL.US,D,20240325,000000,4.59,4.7,4.55,4.58,708094,0
+ABCL.US,D,20240326,000000,4.64,4.69,4.27,4.29,1669804,0
+ABCL.US,D,20240327,000000,4.31,4.51,4.27,4.49,1337798,0
+ABCL.US,D,20240328,000000,4.51,4.645,4.485,4.53,929055,0
+ABCL.US,D,20240401,000000,4.54,4.54,4.31,4.44,1247978,0
+ABCL.US,D,20240402,000000,4.44,4.44,4.27,4.32,1338931,0
+ABCL.US,D,20240403,000000,4.3,4.435,4.248,4.38,537918,0
+ABCL.US,D,20240404,000000,4.41,4.57,4.38,4.4,815831,0
+ABCL.US,D,20240405,000000,4.36,4.45,4.26,4.34,769782,0
+ABCL.US,D,20240408,000000,4.38,4.535,4.35,4.49,857034,0
+ABCL.US,D,20240409,000000,4.51,4.7499,4.47,4.73,1298977,0
+ABCL.US,D,20240410,000000,4.53,4.65,4.38,4.46,1033778,0
+ABCL.US,D,20240411,000000,4.5,4.56,4.33,4.38,1050804,0
+ABCL.US,D,20240412,000000,4.35,4.42,4.25,4.34,1011252,0
+ABCL.US,D,20240415,000000,4.34,4.34,4.15,4.18,1359028,0
+ABCL.US,D,20240416,000000,4.13,4.15,4.03,4.05,1272054,0
+ABCL.US,D,20240417,000000,4.06,4.15,3.92,3.92,1069432,0
+ABCL.US,D,20240418,000000,3.95,3.97,3.84,3.91,765647,0
+ABCL.US,D,20240419,000000,3.85,3.96,3.79,3.875,977419,0
+ABCL.US,D,20240422,000000,3.89,4.01,3.83,4.01,1076281,0
+ABCL.US,D,20240423,000000,4,4.31,3.965,3.97,1595129,0
+ABCL.US,D,20240424,000000,4.01,4.25,3.89,3.9,1599075,0
+ABCL.US,D,20240425,000000,3.86,3.8799,3.62,3.63,1829913,0
+ABCL.US,D,20240426,000000,3.69,3.8,3.64,3.76,1369561,0
+ABCL.US,D,20240429,000000,3.78,3.8601,3.762,3.84,1426294,0
+ABCL.US,D,20240430,000000,3.82,4,3.725,3.78,935475,0
+ABCL.US,D,20240501,000000,3.77,3.96,3.655,3.78,2008713,0
+ABCL.US,D,20240502,000000,3.89,3.89,3.68,3.85,1237894,0
+ABCL.US,D,20240503,000000,3.92,4.2,3.92,4.03,2202875,0
+ABCL.US,D,20240506,000000,4.14,4.175,4.03,4.11,1823908,0
+ABCL.US,D,20240507,000000,4.12,4.28,3.99,4.04,2175538,0
+ABCL.US,D,20240508,000000,4.04,4.199,3.78,3.84,1333528,0
+ABCL.US,D,20240509,000000,3.86,4.015,3.85,3.95,1021046,0
+ABCL.US,D,20240510,000000,3.92,3.97,3.81,3.83,1193867,0
+ABCL.US,D,20240513,000000,3.88,3.98,3.84,3.85,1316532,0
+ABCL.US,D,20240514,000000,3.92,4.015,3.82,3.82,1267003,0
+ABCL.US,D,20240515,000000,3.9,3.915,3.69,3.7,1027468,0
+ABCL.US,D,20240516,000000,3.73,3.85,3.665,3.78,1348139,0
+ABCL.US,D,20240517,000000,3.82,3.83,3.63,3.64,1041106,0
+ABCL.US,D,20240520,000000,3.65,3.76,3.58,3.74,1034315,0
+ABCL.US,D,20240521,000000,3.72,3.885,3.7,3.85,1986673,0
+ABCL.US,D,20240522,000000,3.81,4.035,3.7964,3.86,1485939,0
+ABCL.US,D,20240523,000000,3.87,4.01,3.81,3.85,1333066,0
+ABCL.US,D,20240524,000000,3.88,3.9483,3.76,3.85,1047467,0
+ABCL.US,D,20240528,000000,3.88,4.33975,3.88,4.08,2888465,0
+ABCL.US,D,20240529,000000,4.01,4.16,3.97,4.08,1596096,0
+ABCL.US,D,20240530,000000,4.14,4.17,4.01,4.04,895159,0
+ABCL.US,D,20240531,000000,4.04,4.2,3.9,3.92,1082677,0
+ABCL.US,D,20240603,000000,3.94,4.07,3.82,3.88,1249847,0
+ABCL.US,D,20240604,000000,3.88,3.895,3.76,3.78,1077007,0
+ABCL.US,D,20240605,000000,3.78,3.82,3.72,3.75,1539429,0
+ABCL.US,D,20240606,000000,3.78,3.88,3.715,3.78,1203836,0
+ABCL.US,D,20240607,000000,3.74,3.76,3.61,3.62,1083384,0
+ABCL.US,D,20240610,000000,3.62,3.635,3.51,3.51,1683532,0
+ABCL.US,D,20240611,000000,3.5,3.5392,3.345,3.43,3473023,0
+ABCL.US,D,20240612,000000,3.49,3.57,3.38,3.42,2212323,0
+ABCL.US,D,20240613,000000,3.42,3.4593,3.305,3.33,1960392,0
+ABCL.US,D,20240614,000000,3.32,3.38,3.22,3.23,1224931,0
+ABCL.US,D,20240617,000000,3.22,3.22,3.03,3.06,2006188,0
+ABCL.US,D,20240618,000000,3.1,3.15,2.985,3.02,2146966,0
+ABCL.US,D,20240620,000000,2.96,3,2.86,2.94,3320813,0
+ABCL.US,D,20240621,000000,2.95,2.965,2.89,2.9,2549394,0
+ABCL.US,D,20240624,000000,2.9,2.97,2.79,2.79,2953244,0
+ABCL.US,D,20240625,000000,2.82,2.82,2.71,2.73,3085686,0
+ABCL.US,D,20240626,000000,2.75,2.865,2.74,2.79,2201137,0
+ABCL.US,D,20240627,000000,2.75,2.89,2.7309,2.88,1939580,0
+ABCL.US,D,20240628,000000,2.87,3.0201,2.87,2.96,1806660,0
+ABCL.US,D,20240701,000000,2.97,2.98,2.77,2.78,1885908,0
+ABCL.US,D,20240702,000000,2.8,2.8,2.7,2.77,2136843,0
+ABCL.US,D,20240703,000000,2.8,2.825,2.69,2.71,1116716,0
+ABCL.US,D,20240705,000000,2.72,2.7399,2.66,2.69,1455271,0
+ABCL.US,D,20240708,000000,2.7,2.78,2.69,2.75,1552685,0
+ABCL.US,D,20240709,000000,2.8,2.87,2.65,2.82,4648962,0
+ABCL.US,D,20240710,000000,2.9,2.96,2.73,2.8,1557085,0
+ABCL.US,D,20240711,000000,2.91,3.14,2.88,3.13,2028565,0
+ABCL.US,D,20240712,000000,3.16,3.25,3.07,3.12,1720196,0
+ABCL.US,D,20240715,000000,3.18,3.245,3.06,3.2,871072,0
+ABCL.US,D,20240716,000000,3.24,3.49,3.21,3.49,1716110,0
+ABCL.US,D,20240717,000000,3.4,3.6,3.3613,3.37,1209482,0
+ABCL.US,D,20240718,000000,3.39,3.4,3.04,3.06,1336148,0
+ABCL.US,D,20240719,000000,3.04,3.07,2.96,2.97,995869,0
+ABCL.US,D,20240722,000000,3,3.02,2.93,3.01,885308,0
+ABCL.US,D,20240723,000000,3,3.125,2.975,3.1,1107605,0
+ABCL.US,D,20240724,000000,3.09,3.15,2.9911,3.01,1072930,0
+ABCL.US,D,20240725,000000,3.01,3.2,2.96,3.1,1483820,0
+ABCL.US,D,20240726,000000,3.21,3.28,3.145,3.26,693616,0
+ABCL.US,D,20240729,000000,3.24,3.26,3.125,3.23,760094,0
+ABCL.US,D,20240730,000000,3.21,3.28,3.175,3.23,553769,0
+ABCL.US,D,20240731,000000,3.37,3.435,3.18,3.26,2268278,0
+ABCL.US,D,20240801,000000,3.32,3.33,3.01,3.05,986217,0
+ABCL.US,D,20240802,000000,2.87,3,2.8602,2.92,1359064,0
+ABCL.US,D,20240805,000000,2.69,2.81,2.65,2.76,2188318,0
+ABCL.US,D,20240806,000000,2.85,2.885,2.73,2.85,1454232,0
+ABCL.US,D,20240807,000000,2.75,2.75,2.56,2.63,3002239,0
+ABCL.US,D,20240808,000000,2.68,2.9,2.66,2.77,1417216,0
+ABCL.US,D,20240809,000000,2.76,2.7851,2.59,2.68,1627816,0
+ABCL.US,D,20240812,000000,2.69,2.78,2.4,2.635,953112,0
+ABCL.US,D,20240813,000000,2.68,2.7,2.63,2.67,555731,0
+ABCL.US,D,20240814,000000,2.72,2.72,2.57,2.62,1180331,0
+ABCL.US,D,20240815,000000,2.66,2.73,2.61,2.62,1323179,0
+ABCL.US,D,20240816,000000,2.67,2.67,2.58,2.61,1753204,0
+ABCL.US,D,20240819,000000,2.63,2.8,2.63,2.71,2466680,0
+ABCL.US,D,20240820,000000,2.64,2.65,2.56,2.6,2679565,0
+ABCL.US,D,20240821,000000,2.64,2.668,2.58,2.64,1207142,0
+ABCL.US,D,20240822,000000,2.64,2.6599,2.48,2.51,2456790,0
+ABCL.US,D,20240823,000000,2.53,2.645,2.525,2.61,1801753,0
+ABCL.US,D,20240826,000000,2.63,2.7,2.59,2.69,1177976,0
+ABCL.US,D,20240827,000000,2.69,2.708,2.57,2.61,1266690,0
+ABCL.US,D,20240828,000000,2.61,2.67,2.54,2.56,1901835,0
+ABCL.US,D,20240829,000000,2.55,2.66,2.53,2.53,2399176,0
+ABCL.US,D,20240830,000000,2.61,2.61,2.545,2.56,5486346,0
+ABCL.US,D,20240903,000000,2.56,2.64,2.46,2.5,3684325,0
+ABCL.US,D,20240904,000000,2.47,2.55,2.46,2.52,1312258,0
+ABCL.US,D,20240905,000000,2.52,2.57,2.42,2.43,2405668,0
+ABCL.US,D,20240906,000000,2.44,2.465,2.36,2.39,1834931,0
+ABCL.US,D,20240909,000000,2.41,2.53,2.365,2.4,2215821,0
+ABCL.US,D,20240910,000000,2.4,2.595,2.335,2.58,3265327,0
+ABCL.US,D,20240911,000000,2.56,2.73,2.5,2.69,3097438,0
+ABCL.US,D,20240912,000000,2.72,2.74,2.6,2.68,1412381,0
+ABCL.US,D,20240913,000000,2.73,2.785,2.64,2.75,2406123,0
+ABCL.US,D,20240916,000000,2.75,2.77,2.5909,2.68,2441778,0
+ABCL.US,D,20240917,000000,2.68,2.87,2.66,2.73,2194553,0
+ABCL.US,D,20240918,000000,2.72,2.925,2.71,2.75,1886862,0
+ABCL.US,D,20240919,000000,2.81,2.855,2.725,2.74,1473805,0
+ABCL.US,D,20240920,000000,2.73,2.73,2.5,2.59,3247703,0
+ABCL.US,D,20240923,000000,2.62,2.625,2.48,2.48,1591102,0
+ABCL.US,D,20240924,000000,2.48,2.56,2.4601,2.52,1680559,0
+ABCL.US,D,20240925,000000,2.51,2.535,2.43,2.44,1446347,0
+ABCL.US,D,20240926,000000,2.46,2.56,2.46,2.56,1243701,0
+ABCL.US,D,20240927,000000,2.6,2.6391,2.56,2.61,1559748,0
+ABCL.US,D,20240930,000000,2.59,2.695,2.5845,2.6,1381806,0
+ABCL.US,D,20241001,000000,2.58,2.63,2.53,2.57,2288582,0
+ABCL.US,D,20241002,000000,2.55,2.58,2.45,2.48,1631248,0
+ABCL.US,D,20241003,000000,2.48,2.5,2.441,2.48,1235209,0
+ABCL.US,D,20241004,000000,2.51,2.5499,2.445,2.5,1078957,0
+ABCL.US,D,20241007,000000,2.49,2.635,2.49,2.63,1676660,0
+ABCL.US,D,20241008,000000,2.61,2.6191,2.53,2.57,1303847,0
+ABCL.US,D,20241009,000000,2.56,2.6093,2.4713,2.49,1111233,0
+ABCL.US,D,20241010,000000,2.49,2.5291,2.41,2.5,1651062,0
+ABCL.US,D,20241011,000000,2.5,2.62,2.5,2.59,1732219,0
+ABCL.US,D,20241014,000000,2.6,2.6,2.43,2.52,2043959,0
+ABCL.US,D,20241015,000000,2.53,2.61,2.51,2.56,1826001,0
+ABCL.US,D,20241016,000000,2.56,2.62,2.54,2.62,1159253,0
+ABCL.US,D,20241017,000000,2.62,2.69,2.59,2.68,2333296,0
+ABCL.US,D,20241018,000000,2.69,2.889328,2.69,2.87,3156754,0
+ABCL.US,D,20241021,000000,2.9,2.92,2.7101,2.77,2065807,0
+ABCL.US,D,20241022,000000,2.78,2.84,2.744,2.84,1213318,0
+ABCL.US,D,20241023,000000,2.81,2.8288,2.725,2.78,1115034,0
+ABCL.US,D,20241024,000000,2.8,2.8398,2.64,2.7,3254861,0
+ABCL.US,D,20241025,000000,2.7,2.86,2.7,2.72,2301603,0
+ABCL.US,D,20241028,000000,2.75,2.905,2.74,2.89,2850918,0
+ABCL.US,D,20241029,000000,2.86,2.8899,2.77,2.83,1154162,0
+ABCL.US,D,20241030,000000,2.83,2.89,2.78,2.78,1230451,0
+ABCL.US,D,20241031,000000,2.76,2.78,2.7,2.73,955267,0
+ABCL.US,D,20241101,000000,2.74,2.8,2.715,2.73,1245015,0
+ABCL.US,D,20241104,000000,2.755,2.9,2.72,2.89,3645421,0
+ABCL.US,D,20241105,000000,2.5,2.79,2.5,2.72,3836640,0
+ABCL.US,D,20241106,000000,2.74,2.805,2.64,2.76,1684544,0
+ABCL.US,D,20241107,000000,2.8,2.84,2.63,2.72,2348381,0
+ABCL.US,D,20241108,000000,2.71,2.745,2.62,2.7,2167497,0
+ABCL.US,D,20241111,000000,2.72,3.18,2.72,3.15,7642866,0
+ABCL.US,D,20241112,000000,3.09,3.09,2.93,2.96,3999678,0
+ABCL.US,D,20241113,000000,3,3.09,2.9,2.92,2667302,0
+ABCL.US,D,20241114,000000,2.96,2.97,2.76,2.76,2755713,0
+ABCL.US,D,20241115,000000,2.75,2.76,2.57,2.65,3271632,0
+ABCL.US,D,20241118,000000,2.66,2.71,2.59,2.65,2501826,0
+ABCL.US,D,20241119,000000,2.63,2.72,2.61,2.71,1818651,0
+ABCL.US,D,20241120,000000,2.69,2.72,2.62,2.67,1719665,0
+ABCL.US,D,20241121,000000,2.66,2.77,2.61,2.72,1428359,0
+ABCL.US,D,20241122,000000,2.74,2.8299,2.71,2.76,1806910,0
+ABCL.US,D,20241125,000000,2.8,3.02,2.8,2.95,2518581,0
+ABCL.US,D,20241126,000000,2.9,2.935,2.8,2.83,1757704,0
+ABCL.US,D,20241127,000000,2.88,3.0671,2.87,3,4282458,0
+ABCL.US,D,20241129,000000,3.01,3.05,2.95,3.01,2442038,0
+ABCL.US,D,20241202,000000,3.01,3.09,2.93,3.03,2849668,0
+ABCL.US,D,20241203,000000,3.025,3.045,2.89,2.91,1895959,0
+ABCL.US,D,20241204,000000,2.93,2.96,2.86,2.9,1677308,0
+ABCL.US,D,20241205,000000,2.85,2.9106,2.78,2.85,2484219,0
+ABCL.US,D,20241206,000000,2.9,3.045,2.85,3,2372866,0
+ABCL.US,D,20241209,000000,3.03,3.085,2.95,2.95,2723813,0
+ABCL.US,D,20241210,000000,2.98,3.06,2.9012,3.02,2307981,0
+ABCL.US,D,20241211,000000,3.05,3.05,2.8601,2.91,2215841,0
+ABCL.US,D,20241212,000000,2.88,2.96,2.79,2.95,3719165,0
+ABCL.US,D,20241213,000000,3.03,3.05,2.76,2.81,3228688,0
+ABCL.US,D,20241216,000000,2.83,3,2.79,2.86,2927091,0
+ABCL.US,D,20241217,000000,2.9,2.93,2.77,2.79,2140140,0
+ABCL.US,D,20241218,000000,2.835,2.84,2.66,2.69,4488942,0
+ABCL.US,D,20241219,000000,2.71,2.75,2.62,2.71,2359432,0
+ABCL.US,D,20241220,000000,2.7,2.88,2.6818,2.85,2082873,0
+ABCL.US,D,20241223,000000,2.82,2.95,2.815,2.92,2085481,0
+ABCL.US,D,20241224,000000,2.93,2.96,2.85,2.95,1649055,0
+ABCL.US,D,20241226,000000,2.9,3.07,2.89,3.03,2988549,0
+ABCL.US,D,20241227,000000,3.01,3.06,2.87,2.99,3384100,0
+ABCL.US,D,20241230,000000,2.95,2.9599,2.79,2.82,3283375,0
+ABCL.US,D,20241231,000000,2.81,2.945,2.81,2.93,1862585,0
+ABCL.US,D,20250102,000000,2.96,3.15,2.93,3.03,2639326,0
+ABCL.US,D,20250103,000000,3.05,3.17,3.025,3.13,2582685,0
+ABCL.US,D,20250106,000000,3.2,3.43,3.14,3.31,4585225,0
+ABCL.US,D,20250107,000000,3.41,3.465,3.26,3.28,4019485,0
+ABCL.US,D,20250108,000000,3.26,3.27,2.96,3.03,3607921,0
+ABCL.US,D,20250110,000000,2.98,2.99,2.8701,2.92,3363170,0
+ABCL.US,D,20250113,000000,2.98,3.01,2.81,3,4142688,0
+ABCL.US,D,20250114,000000,3.04,3.065,2.755,2.77,5688452,0
+ABCL.US,D,20250115,000000,2.85,3.09,2.845,2.96,4444804,0
+ABCL.US,D,20250116,000000,2.97,2.9968,2.81,2.94,2994263,0
+ABCL.US,D,20250117,000000,2.95,2.9987,2.92,2.97,1566453,0
+ABCL.US,D,20250121,000000,3,3.14,2.96,3.06,3697087,0
+ABCL.US,D,20250122,000000,3.1,3.68,3.06,3.53,11032556,0
+ABCL.US,D,20250123,000000,3.49,3.56,3.34,3.52,3918301,0
+ABCL.US,D,20250124,000000,3.56,3.61,3.44,3.48,4489688,0
+ABCL.US,D,20250127,000000,3.38,3.4599,3.265,3.36,4051043,0
+ABCL.US,D,20250128,000000,3.35,3.3763,3.165,3.3,3033434,0
+ABCL.US,D,20250129,000000,3.33,3.36,3.15,3.2,4077116,0
+ABCL.US,D,20250130,000000,3.25,3.31,3.19,3.23,2193494,0
+ABCL.US,D,20250131,000000,3.26,3.32,3.125,3.17,3081877,0
+ABCL.US,D,20250203,000000,3.01,3.11,2.955,3.08,4505673,0
+ABCL.US,D,20250204,000000,3.08,3.24,3.065,3.21,2274008,0
+ABCL.US,D,20250205,000000,3.23,3.4,3.18,3.38,4386246,0
+ABCL.US,D,20250206,000000,3.41,3.42,3.26,3.29,2574783,0
+ABCL.US,D,20250207,000000,3.27,3.315,3.05,3.1,3504006,0
+ABCL.US,D,20250210,000000,3.11,3.12,2.97,3.02,3326517,0
+ABCL.US,D,20250211,000000,3.018,3.02,2.9,2.95,3162703,0
+ABCL.US,D,20250212,000000,2.9,3.11,2.88,3.1,3017070,0
+ABCL.US,D,20250213,000000,3.12,3.15,3.02,3.14,4237988,0
+ABCL.US,D,20250214,000000,3.17,3.28,3.12,3.27,5965366,0
+ABCL.US,D,20250218,000000,3.42,3.6,3.39,3.43,8005633,0
+ABCL.US,D,20250219,000000,3.4,3.5497,3.29,3.47,5554787,0
+ABCL.US,D,20250220,000000,3.49,3.5,3.12,3.14,3443238,0
+ABCL.US,D,20250221,000000,3.23,3.2301,3.03,3.03,2369318,0
+ABCL.US,D,20250224,000000,3.03,3.04,2.89,3,5624753,0
+ABCL.US,D,20250225,000000,3.02,3.02,2.75,2.82,5553675,0
+ABCL.US,D,20250226,000000,2.855,2.995,2.84,2.92,3155832,0
+ABCL.US,D,20250227,000000,2.96,3.005,2.87,2.92,5424543,0
+ABCL.US,D,20250228,000000,2.72,2.72,2.31,2.585,9925645,0
+ABCL.US,D,20250303,000000,2.61,2.61,2.32,2.36,3730342,0
+ABCL.US,D,20250304,000000,2.34,2.39,2.2,2.34,5050019,0
+ABCL.US,D,20250305,000000,2.37,2.41,2.2623,2.39,4389316,0
+ABCL.US,D,20250306,000000,2.32,2.41,2.27,2.38,4597289,0
+ABCL.US,D,20250307,000000,2.38,2.4097,2.25,2.33,4304920,0
+ABCL.US,D,20250310,000000,2.33,2.33,2.17,2.2,5628710,0
+ABCL.US,D,20250311,000000,2.22,2.24,2.11,2.23,6103266,0
+ABCL.US,D,20250312,000000,2.2975,2.36,2.26,2.35,2713462,0
+ABCL.US,D,20250313,000000,2.34,2.41,2.31,2.4,3165883,0
+ABCL.US,D,20250314,000000,2.45,2.595,2.45,2.52,4449697,0
+ABCL.US,D,20250317,000000,2.5,2.55,2.4001,2.54,4108536,0
+ABCL.US,D,20250318,000000,2.52,2.52,2.34,2.35,3366171,0
+ABCL.US,D,20250319,000000,2.33,2.43,2.32,2.39,3671762,0
+ABCL.US,D,20250320,000000,2.38,2.43,2.33,2.38,3311874,0
+ABCL.US,D,20250321,000000,2.37,2.47,2.32,2.44,3752478,0
+ABCL.US,D,20250324,000000,2.48,2.6,2.45,2.59,2747872,0
+ABCL.US,D,20250325,000000,2.6,2.6,2.45,2.53,4134138,0
+ABCL.US,D,20250326,000000,2.53,2.53,2.4,2.42,2968650,0
+ABCL.US,D,20250327,000000,2.42,2.42,2.29,2.36,2770526,0
+ABCL.US,D,20250328,000000,2.35,2.36,2.28,2.31,2460746,0
+ABCL.US,D,20250331,000000,2.22,2.26,2.17,2.23,3412944,0
+ABCL.US,D,20250401,000000,2.23,2.23,2.06,2.09,4288544,0
+ABCL.US,D,20250402,000000,2.08,2.24,2.02,2.22,4069633,0
+ABCL.US,D,20250403,000000,2.11,2.15,2.07,2.09,3142208,0
+ABCL.US,D,20250404,000000,2.02,2.1,1.93,2.09,4832360,0
+ABCL.US,D,20250407,000000,1.96,2.125,1.8906,2.05,6313792,0
+ABCL.US,D,20250408,000000,2.13,2.14,1.9,1.93,4052612,0
+ABCL.US,D,20250409,000000,1.92,2.23,1.905,2.17,5379673,0
+ABCL.US,D,20250410,000000,2.1,2.12,1.97,2.07,4878630,0
+ABCL.US,D,20250411,000000,2.14,2.41,2.07,2.4,5362449,0
+ABCL.US,D,20250414,000000,2.45,2.5,2.35,2.44,4151785,0
+ABCL.US,D,20250415,000000,2.42,2.5,2.34,2.43,5771466,0
+ABCL.US,D,20250416,000000,2.45,2.53,2.335,2.39,4423176,0
+ABCL.US,D,20250417,000000,2.37,2.44,2.33,2.42,2977230,0
+ABCL.US,D,20250421,000000,2.31,2.49,2.31,2.45,4389314,0
+ABCL.US,D,20250422,000000,2.46,2.53,2.46,2.52,3327479,0
+ABCL.US,D,20250423,000000,2.59,2.68,2.51,2.53,4427997,0
+ABCL.US,D,20250424,000000,2.54,2.6,2.5204,2.6,3785023,0
+ABCL.US,D,20250425,000000,2.56,2.64,2.54,2.57,2977157,0
+ABCL.US,D,20250428,000000,2.57,2.635,2.47,2.59,4346353,0
+ABCL.US,D,20250429,000000,2.59,2.63,2.54,2.55,3401149,0
+ABCL.US,D,20250430,000000,2.49,2.64,2.45,2.61,2687232,0
+ABCL.US,D,20250501,000000,2.6,2.625,2.48,2.49,3454321,0
+ABCL.US,D,20250502,000000,2.52,2.55,2.4,2.41,3285727,0
+ABCL.US,D,20250505,000000,2.4,2.4,2.18,2.19,4152645,0
+ABCL.US,D,20250506,000000,2.18,2.1892,1.99,2.03,5108084,0
+ABCL.US,D,20250507,000000,2.05,2.07,1.99,2.01,3234845,0
+ABCL.US,D,20250508,000000,2.05,2.06,1.98,2.01,6026798,0
+ABCL.US,D,20250509,000000,2.06,2.18,1.99,2.03,3991257,0
+ABCL.US,D,20250512,000000,2.12,2.1492,2.04,2.06,4396678,0
+ABCL.US,D,20250513,000000,2.07,2.12,1.95,2.1,17015917,0
+ABCL.US,D,20250514,000000,2.1,2.21,2.005,2.05,6614467,0
+ABCL.US,D,20250515,000000,2.04,2.06,1.96,2.02,3065606,0
+ABCL.US,D,20250516,000000,2.03,2.06,2,2.03,3386920,0
+ABCL.US,D,20250519,000000,2,2.04,1.98,2.02,2308815,0
+ABCL.US,D,20250520,000000,2.03,2.14,1.99,2.09,3934680,0
+ABCL.US,D,20250521,000000,2.07,2.09,1.97,1.99,2344342,0
+ABCL.US,D,20250522,000000,1.98,2.02,1.94,2,2431516,0
+ABCL.US,D,20250523,000000,1.95,1.99,1.94,1.97,1725039,0
+ABCL.US,D,20250527,000000,2.03,2.06,1.97,1.98,2117539,0
+ABCL.US,D,20250528,000000,2,2.07,1.965,2.04,2494437,0
+ABCL.US,D,20250529,000000,2.06,2.08,2,2.04,1635407,0
+ABCL.US,D,20250530,000000,2.04,2.04,1.98,2.02,2103828,0
+ABCL.US,D,20250602,000000,2.02,2.155,2.02,2.14,4035178,0
+ABCL.US,D,20250603,000000,2.12,2.34,2.09,2.31,5006292,0
+ABCL.US,D,20250604,000000,2.3,2.44,2.27,2.42,4070566,0
+ABCL.US,D,20250605,000000,2.43,2.44,2.33,2.37,4117872,0
+ABCL.US,D,20250606,000000,2.41,2.49,2.38,2.44,3804461,0
+ABCL.US,D,20250609,000000,2.49,2.53,2.45,2.51,4555296,0
+ABCL.US,D,20250610,000000,2.55,3.04,2.525,3.02,18779008,0
+ABCL.US,D,20250611,000000,3.5,3.57,3.14,3.23,20131996,0
+ABCL.US,D,20250612,000000,3.2,3.31,3.08,3.15,8049363,0
+ABCL.US,D,20250613,000000,3,3.23,2.98,3.2,7090663,0
+ABCL.US,D,20250616,000000,3.3,3.355,3.05,3.16,7296534,0
+ABCL.US,D,20250617,000000,3.16,3.355,3.11,3.12,7394201,0
+ABCL.US,D,20250618,000000,3.15,3.5,3.1,3.47,8696081,0
+ABCL.US,D,20250620,000000,3.5,3.5452,3.24,3.41,8763733,0
+ABCL.US,D,20250623,000000,3.3501,3.44,3.22,3.33,5319841,0
+ABCL.US,D,20250624,000000,3.35,3.77,3.35,3.68,8123027,0
+ABCL.US,D,20250625,000000,3.98,4.085,3.6,3.8,9939087,0
+ABCL.US,D,20250626,000000,3.8,3.87,3.7,3.74,4796254,0
+ABCL.US,D,20250627,000000,3.76,3.7896,3.52,3.61,6205021,0
+ABCL.US,D,20250630,000000,3.67,3.755,3.415,3.43,8490373,0
+ABCL.US,D,20250701,000000,3.38,3.52,3.28,3.49,7516284,0
+ABCL.US,D,20250702,000000,3.46,3.77,3.37,3.75,8663641,0
+ABCL.US,D,20250703,000000,3.77,3.81,3.66,3.8,1951532,0
+ABCL.US,D,20250707,000000,3.83,4.115,3.71,4.03,7354064,0
+ABCL.US,D,20250708,000000,4.05,4.06,3.83,3.89,5209001,0
+ABCL.US,D,20250709,000000,3.97,4.2864,3.9,4.22,6999857,0
+ABCL.US,D,20250710,000000,4.3,4.33,4.14,4.25,4258756,0
+ABCL.US,D,20250711,000000,4.26,4.27,3.995,4.01,5621146,0
+ABCL.US,D,20250714,000000,4.01,4.4,3.965,4.24,8068703,0
+ABCL.US,D,20250715,000000,4.405,4.4599,3.892,3.94,6802562,0
+ABCL.US,D,20250716,000000,3.985,4.1,3.91,4.06,7163588,0
+ABCL.US,D,20250717,000000,4.13,4.13,3.87,3.9,5800856,0
+ABCL.US,D,20250718,000000,3.945,4.7,3.94,4.48,11595408,0
+ABCL.US,D,20250721,000000,4.87,5.82,4.8023,5.15,18401445,0
+ABCL.US,D,20250722,000000,5.23,5.23,4.8911,4.92,7345225,0
+ABCL.US,D,20250723,000000,5.03,5.1,4.89,4.99,4674798,0
+ABCL.US,D,20250724,000000,4.99,5.36,4.9576,5.02,5734378,0
+ABCL.US,D,20250725,000000,5.01,5.15,4.67,5.11,5190671,0
+ABCL.US,D,20250728,000000,5.15,5.1868,4.8912,4.92,4144697,0
+ABCL.US,D,20250729,000000,4.92,4.945,4.635,4.69,6224090,0
+ABCL.US,D,20250730,000000,4.67,4.82,4.55,4.57,3826709,0
+ABCL.US,D,20250731,000000,4.54,4.6398,4.42,4.47,4718827,0
+ABCL.US,D,20250801,000000,4.23,4.445,4.185,4.24,6655669,0
+ABCL.US,D,20250804,000000,4.275,4.38,4.13,4.34,3616724,0
+ABCL.US,D,20250805,000000,4.36,4.4067,4.24,4.36,2780344,0
+ABCL.US,D,20250806,000000,4.34,4.34,4.09,4.12,4531732,0
+ABCL.US,D,20250807,000000,4.125,4.26,4.03,4.24,8570893,0
+ABCL.US,D,20250808,000000,4.82,5.01,3.93,4.25,13286618,0
+ABCL.US,D,20250811,000000,4.34,4.63,4.235,4.5,7741900,0
+ABCL.US,D,20250812,000000,4.49,4.5494,4.26,4.27,5044706,0
+ABCL.US,D,20250813,000000,4.29,4.7699,4.27,4.58,5648721,0
+ABCL.US,D,20250814,000000,4.42,4.75,4.36,4.5,6437743,0
+ABCL.US,D,20250815,000000,4.5,4.67,4.4608,4.59,4429997,0
+ABCL.US,D,20250818,000000,4.7,4.81,4.48,4.67,3713391,0
+ABCL.US,D,20250819,000000,4.71,4.71,4.25,4.29,5208631,0
+ABCL.US,D,20250820,000000,4.2,4.24,4.01,4.17,5936634,0
+ABCL.US,D,20250821,000000,4.13,4.4,4.13,4.3,4111858,0
+ABCL.US,D,20250822,000000,4.28,4.53,4.22,4.39,4135810,0
+ABCL.US,D,20250825,000000,4.36,4.4,4.2,4.23,2603917,0
+ABCL.US,D,20250826,000000,4.24,4.55,4.24,4.37,3281044,0
+ABCL.US,D,20250827,000000,4.39,4.515,4.3201,4.35,2171974,0
+ABCL.US,D,20250828,000000,4.43,4.4498,4.285,4.3,2468753,0
+ABCL.US,D,20250829,000000,4.3,4.4,4.145,4.18,3621957,0
+ABCL.US,D,20250902,000000,4.11,4.3,4.03,4.05,3632383,0
+ABCL.US,D,20250903,000000,4.09,4.23,3.96,3.99,4244745,0
+ABCL.US,D,20250904,000000,3.985,4.175,3.83,4.16,7205256,0
+ABCL.US,D,20250905,000000,4.24,4.28,4.09,4.22,4173513,0
+ABCL.US,D,20250908,000000,4.22,4.25,4.085,4.17,2824672,0
+ABCL.US,D,20250909,000000,4.18,4.24,4.09,4.24,3130867,0
+ABCL.US,D,20250910,000000,4.26,4.51,4.1804,4.28,3602810,0
+ABCL.US,D,20250911,000000,4.32,4.69,4.28,4.61,4576110,0
+ABCL.US,D,20250912,000000,4.61,4.6999,4.45,4.47,3027116,0
+ABCL.US,D,20250915,000000,4.505,4.5776,4.32,4.35,3133888,0
+ABCL.US,D,20250916,000000,4.36,4.85,4.35,4.77,5206710,0
+ABCL.US,D,20250917,000000,4.775,4.8,4.49,4.57,4753356,0
+ABCL.US,D,20250918,000000,4.6,4.79,4.5999,4.72,3764780,0
+ABCL.US,D,20250919,000000,4.68,4.75,4.49,4.51,5965311,0
+ABCL.US,D,20250922,000000,4.51,4.95,4.47,4.83,5749503,0
+ABCL.US,D,20250923,000000,5.03,5.04,4.84,4.9,10177996,0
+ABCL.US,D,20250924,000000,4.95,5.105,4.7,4.77,6587090,0
+ABCL.US,D,20250925,000000,4.6,4.72,4.505,4.65,3448085,0
+ABCL.US,D,20250926,000000,4.65,4.75,4.51,4.74,3832421,0
+ABCL.US,D,20250929,000000,4.795,4.87,4.59,4.87,3694769,0
+ABCL.US,D,20250930,000000,4.89,5.05,4.8112,5.03,4540191,0
+ABCL.US,D,20251001,000000,5.07,5.97,5.07,5.96,13906888,0
+ABCL.US,D,20251002,000000,6.055,6.21,5.9,5.98,9793123,0
+ABCL.US,D,20251003,000000,6.25,6.41,5.865,5.9,9112336,0
+ABCL.US,D,20251006,000000,5.99,6.0199,5.8,5.87,6628128,0
+ABCL.US,D,20251007,000000,5.88,5.88,5.5701,5.77,5768386,0
+ABCL.US,D,20251008,000000,5.81,6.515,5.73,6.17,10225511,0
+ABCL.US,D,20251009,000000,6.2,6.2,5.81,5.91,5587622,0
+ABCL.US,D,20251010,000000,5.91,5.9366,5.46,5.53,7469467,0
+ABCL.US,D,20251013,000000,5.645,5.76,5.5816,5.67,4343238,0
+ABCL.US,D,20251014,000000,5.52,5.8,5.3501,5.62,4691553,0
+ABCL.US,D,20251015,000000,5.67,6.2283,5.63,6.1,6124853,0
+ABCL.US,D,20251016,000000,6.14,6.225,5.7743,5.84,5603268,0
+ABCL.US,D,20251017,000000,5.72,5.79,5.41,5.59,4584979,0
+ABCL.US,D,20251020,000000,5.76,6.055,5.75,5.86,3962064,0
+ABCL.US,D,20251021,000000,5.8,5.853142,5.56,5.58,4267326,0
+ABCL.US,D,20251022,000000,5.51,5.6599,5.33,5.47,4648081,0
+ABCL.US,D,20251023,000000,5.485,5.75,5.45,5.71,3003524,0
+ABCL.US,D,20251024,000000,5.84,5.97,5.64,5.66,4739419,0
+ABCL.US,D,20251027,000000,5.7,5.8,5.56,5.77,3915868,0
+ABCL.US,D,20251028,000000,5.76,5.76,5.555,5.63,2761375,0
+ABCL.US,D,20251029,000000,5.63,5.79,5.49,5.62,3934306,0
+ABCL.US,D,20251030,000000,5.54,5.605,5.34,5.36,3883176,0
+ABCL.US,D,20251031,000000,5.36,5.675,5.358,5.55,3199297,0
+ABCL.US,D,20251103,000000,5.545,5.6,5.21,5.37,2905281,0
+ABCL.US,D,20251104,000000,5.155,5.245,4.86,4.87,4532281,0
+ABCL.US,D,20251105,000000,4.89,4.92,4.67,4.69,6001392,0
+ABCL.US,D,20251106,000000,4.71,4.71,4.37,4.53,6977671,0
+ABCL.US,D,20251107,000000,3.8,4.01,3.42,3.91,13529897,0
+ABCL.US,D,20251110,000000,4.17,4.19,3.8,4.03,7162648,0
+ABCL.US,D,20251111,000000,3.97,4.02,3.79,4.01,4540863,0
+ABCL.US,D,20251112,000000,4.02,4.09,3.94,3.97,2872836,0
+ABCL.US,D,20251113,000000,3.85,3.865,3.58,3.62,7112558,0
+ABCL.US,D,20251114,000000,3.48,3.76,3.47,3.69,4265145,0
+ABCL.US,D,20251117,000000,3.66,3.72,3.52,3.6,4612231,0
+ABCL.US,D,20251118,000000,3.54,3.7,3.46,3.66,3361663,0
+ABCL.US,D,20251119,000000,3.69,3.805,3.57,3.61,2814564,0
+ABCL.US,D,20251120,000000,3.72,3.83,3.39,3.41,4105684,0
+ABCL.US,D,20251121,000000,3.42,3.55,3.33,3.51,3496670,0
+ABCL.US,D,20251124,000000,3.51,3.6,3.46,3.57,5875364,0
+ABCL.US,D,20251125,000000,3.57,3.6799,3.49,3.62,3659448,0
+ABCL.US,D,20251126,000000,3.64,3.78,3.54,3.64,9295571,0
+ABCL.US,D,20251128,000000,3.73,3.755,3.635,3.73,4427955,0
+ABCL.US,D,20251201,000000,3.61,3.65,3.455,3.47,3935517,0
+ABCL.US,D,20251202,000000,3.47,3.52,3.42,3.46,3270830,0
+ABCL.US,D,20251203,000000,3.46,3.565,3.44,3.49,3362198,0
+ABCL.US,D,20251204,000000,3.48,3.74,3.45,3.65,3707405,0
+ABCL.US,D,20251205,000000,3.625,3.685,3.53,3.56,2295915,0
+ABCL.US,D,20251208,000000,3.66,3.7285,3.56,3.59,2542227,0
+ABCL.US,D,20251209,000000,3.58,3.725,3.51,3.68,1929957,0
+ABCL.US,D,20251210,000000,3.68,3.84,3.62,3.77,3185721,0
+ABCL.US,D,20251211,000000,3.72,3.77,3.64,3.74,2548715,0
+ABCL.US,D,20251212,000000,3.73,3.86,3.61,3.62,2649569,0
+ABCL.US,D,20251215,000000,3.62,3.66,3.48,3.51,3154649,0
+ABCL.US,D,20251216,000000,3.475,3.57,3.41,3.46,2380827,0
+ABCL.US,D,20251217,000000,3.46,3.6013,3.32,3.35,3922182,0
+ABCL.US,D,20251218,000000,3.44,3.65,3.43,3.53,4574496,0
+ABCL.US,D,20251219,000000,3.54,3.635,3.48,3.6,3783360,0
+ABCL.US,D,20251222,000000,3.65,3.81,3.59,3.72,3381728,0
+ABCL.US,D,20251223,000000,3.7,3.82,3.66,3.69,2720217,0
+ABCL.US,D,20251224,000000,3.71,3.73,3.58,3.72,1719994,0
+ABCL.US,D,20251226,000000,3.72,3.725,3.57,3.58,2618250,0
+ABCL.US,D,20251229,000000,3.52,3.56,3.45,3.46,2718900,0
+ABCL.US,D,20251230,000000,3.48,3.51,3.44,3.45,2344123,0
+ABCL.US,D,20251231,000000,3.44,3.47,3.35,3.42,7657396,0
+ABCL.US,D,20260102,000000,3.42,3.49,3.34,3.43,4765061,0
+ABCL.US,D,20260105,000000,3.47,3.62,3.365,3.43,3731357,0
+ABCL.US,D,20260106,000000,3.42,3.92,3.39,3.9,6359135,0
+ABCL.US,D,20260107,000000,3.94,4.2,3.8512,4.13,5813638,0
+ABCL.US,D,20260108,000000,4.1,4.18,3.97,4.11,4806464,0
+ABCL.US,D,20260109,000000,4.19,4.505,4.17,4.37,6462837,0
+ABCL.US,D,20260112,000000,4.63,4.66,4.38,4.52,5054800,0
+ABCL.US,D,20260113,000000,4.572,4.6,4.08,4.27,7036566,0
+ABCL.US,D,20260114,000000,4.25,4.36,4.12,4.29,4095180,0
+ABCL.US,D,20260115,000000,4.335,4.335,4.08,4.18,5318578,0
+ABCL.US,D,20260116,000000,4.19,4.38,4.09,4.12,5389833,0
+ABCL.US,D,20260120,000000,3.97,4.215,3.92,4.16,3872431,0
+ABCL.US,D,20260121,000000,4.15,4.3,4.055,4.28,3902185,0
+ABCL.US,D,20260122,000000,4.375,4.85,4.35,4.64,6992121,0
+ABCL.US,D,20260123,000000,4.67,4.67,4.19,4.24,5803018,0
+ABCL.US,D,20260126,000000,4.22,4.22,4.04,4.14,4388341,0
+ABCL.US,D,20260127,000000,4.16,4.25,3.95,3.99,3223352,0
+ABCL.US,D,20260128,000000,4.03,4.05,3.85,3.9,3008438,0
+ABCL.US,D,20260129,000000,3.9,3.91,3.75,3.86,2437689,0
+ABCL.US,D,20260130,000000,3.8,3.83,3.59,3.62,4313741,0
+ABCL.US,D,20260202,000000,3.57,3.65,3.5,3.5,6146185,0
+ABCL.US,D,20260203,000000,3.61,3.69,3.41,3.52,4704039,0
+ABCL.US,D,20260204,000000,3.51,3.53,3.18,3.27,6577610,0
+ABCL.US,D,20260205,000000,3.19,3.21,2.745,2.78,11088206,0
+ABCL.US,D,20260206,000000,2.94,3.17,2.8801,3.16,5396734,0
+ABCL.US,D,20260209,000000,3.19,3.22,3.055,3.22,3267482,0
+ABCL.US,D,20260210,000000,3.28,3.28,3.14,3.16,1937637,0
+ABCL.US,D,20260211,000000,3.2,3.2,3.04,3.13,3654039,0
+ABCL.US,D,20260212,000000,3.2,3.2,2.93,2.94,3808050,0
+ABCL.US,D,20260213,000000,3.05,3.22,3.05,3.1,2749919,0
+ABCL.US,D,20260217,000000,3.1,3.19,3,3.17,2879118,0
+ABCL.US,D,20260218,000000,3.17,3.23,3.1,3.125,1656933,0

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

@@ -0,0 +1,1150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABSI.US,D,20210722,000000,21,22.8937,20.88,21.59,2545378,0
+ABSI.US,D,20210723,000000,22,24,21.5,22.89,664306,0
+ABSI.US,D,20210726,000000,23.2,24.81,23.0001,23.49,642508,0
+ABSI.US,D,20210727,000000,23.63,23.7774,22,23.2,584254,0
+ABSI.US,D,20210728,000000,23.1,24.75,22.85,24.5,1213535,0
+ABSI.US,D,20210729,000000,25.04,29.21,24.93,28.54,378061,0
+ABSI.US,D,20210730,000000,29.42,29.5819,27.26,28.48,201256,0
+ABSI.US,D,20210802,000000,28.76,29.98,28.76,29.29,306646,0
+ABSI.US,D,20210803,000000,29.5,31.39,29.0001,30.29,212896,0
+ABSI.US,D,20210804,000000,31.5301,31.5301,24.88,25.2,509893,0
+ABSI.US,D,20210805,000000,24.83,26.73,23.7,26.04,309975,0
+ABSI.US,D,20210806,000000,25.83,27.3,25.4,26.85,185171,0
+ABSI.US,D,20210809,000000,27.24,28.28,26.75,27.55,231992,0
+ABSI.US,D,20210810,000000,27.36,27.84,26.0264,26.57,224833,0
+ABSI.US,D,20210811,000000,26.79,26.79,23.72,23.82,191049,0
+ABSI.US,D,20210812,000000,24.07,26,23.69,23.85,242131,0
+ABSI.US,D,20210813,000000,23.97,25.39,23.6501,25.01,336368,0
+ABSI.US,D,20210816,000000,24.5,24.51,19.8,21.09,696893,0
+ABSI.US,D,20210817,000000,20.97,22.665,19.35,19.5,551675,0
+ABSI.US,D,20210818,000000,19.17,21.08,19.0301,20.52,263727,0
+ABSI.US,D,20210819,000000,20.38,21.29,20,20.5,374760,0
+ABSI.US,D,20210820,000000,20.67,23.125,20.01,22.52,219432,0
+ABSI.US,D,20210823,000000,22.78,23.62,22.09,22.39,207479,0
+ABSI.US,D,20210824,000000,22.17,23.28,22.056,22.62,166545,0
+ABSI.US,D,20210825,000000,22.48,22.48,19.85,19.85,221097,0
+ABSI.US,D,20210826,000000,19.99,21.8,19.9517,21.57,256602,0
+ABSI.US,D,20210827,000000,21.44,21.93,19.79,19.8,166863,0
+ABSI.US,D,20210830,000000,19.85,20.395,17.0001,18.21,407924,0
+ABSI.US,D,20210831,000000,18.41,19.64,18.27,18.78,212085,0
+ABSI.US,D,20210901,000000,18.94,19.389,18.17,18.88,223925,0
+ABSI.US,D,20210902,000000,19.07,19.59,18.675,19.41,95349,0
+ABSI.US,D,20210903,000000,19.32,20.44,19.01,20.08,114441,0
+ABSI.US,D,20210907,000000,20.03,20.94,17.05,17.25,476268,0
+ABSI.US,D,20210908,000000,17.21,17.38,14.09,14.28,645466,0
+ABSI.US,D,20210909,000000,14.5,14.7,13.6828,14.3,348225,0
+ABSI.US,D,20210910,000000,14.27,14.53,13.69,14.04,231037,0
+ABSI.US,D,20210913,000000,14.01,14.37,13.751,14.22,176613,0
+ABSI.US,D,20210914,000000,14.32,14.78,13.82,14.22,276211,0
+ABSI.US,D,20210915,000000,14.31,14.95,13.91,13.97,322230,0
+ABSI.US,D,20210916,000000,14,14.29,12.27,12.64,392860,0
+ABSI.US,D,20210917,000000,13.2,13.2,11.67,11.97,1929759,0
+ABSI.US,D,20210920,000000,11.72,11.84,10.315,10.97,521387,0
+ABSI.US,D,20210921,000000,11.11,11.18,10.21,10.37,345447,0
+ABSI.US,D,20210922,000000,10.39,11.59,10.175,11.12,299822,0
+ABSI.US,D,20210923,000000,11.1,11.625,10.92,11.46,168319,0
+ABSI.US,D,20210924,000000,11.26,11.55,11.08,11.31,229214,0
+ABSI.US,D,20210927,000000,11.21,11.89,10.8,11.68,285866,0
+ABSI.US,D,20210928,000000,11.51,11.8,10.51,10.88,383806,0
+ABSI.US,D,20210929,000000,11,11.85,10.9,11.48,253579,0
+ABSI.US,D,20210930,000000,11.57,12.24,11.5059,11.63,207019,0
+ABSI.US,D,20211001,000000,11.73,12.485,11.11,12.42,355844,0
+ABSI.US,D,20211004,000000,12.31,12.71,10.71,10.88,458002,0
+ABSI.US,D,20211005,000000,10.89,11.31,10.4,11.03,448957,0
+ABSI.US,D,20211006,000000,10.89,11.905,10.42,11.54,101618,0
+ABSI.US,D,20211007,000000,11.67,12.49,10.65,10.76,329422,0
+ABSI.US,D,20211008,000000,10.81,11.59,10.01,10.03,140371,0
+ABSI.US,D,20211011,000000,10.16,10.45,9.62,9.95,170566,0
+ABSI.US,D,20211012,000000,10.04,10.3399,9.62,10.01,99797,0
+ABSI.US,D,20211013,000000,10.14,11.005,10.14,10.42,113622,0
+ABSI.US,D,20211014,000000,10.59,11.1467,10.42,10.59,68290,0
+ABSI.US,D,20211015,000000,10.98,11.28,10.32,10.63,62721,0
+ABSI.US,D,20211018,000000,10.5,11.155,10.2159,10.91,114703,0
+ABSI.US,D,20211019,000000,10.81,11.825,10.81,11.64,173181,0
+ABSI.US,D,20211020,000000,11.84,11.84,11.01,11.19,112134,0
+ABSI.US,D,20211021,000000,11.13,11.99,10.8,11.86,109125,0
+ABSI.US,D,20211022,000000,11.78,12.43,11.41,11.65,124540,0
+ABSI.US,D,20211025,000000,11.51,12.1653,11.36,11.82,80376,0
+ABSI.US,D,20211026,000000,11.84,13.0799,11.48,12.91,187805,0
+ABSI.US,D,20211027,000000,12.69,14.34,12.69,13.83,315862,0
+ABSI.US,D,20211028,000000,13.93,14.5,13.21,14.3,134951,0
+ABSI.US,D,20211029,000000,14.15,14.9,13.95,14.67,143137,0
+ABSI.US,D,20211101,000000,14.8,15.7494,14.54,15.55,134903,0
+ABSI.US,D,20211102,000000,15.53,16.4493,15.29,16.17,128244,0
+ABSI.US,D,20211103,000000,16.17,17.34,15.13,17.27,177580,0
+ABSI.US,D,20211104,000000,17.27,17.525,16.33,17.02,143212,0
+ABSI.US,D,20211105,000000,17.17,17.24,16.31,16.88,86269,0
+ABSI.US,D,20211108,000000,17.11,18.12,16.49,18.03,253305,0
+ABSI.US,D,20211109,000000,16.13,17,13.33,14.23,447249,0
+ABSI.US,D,20211110,000000,13.21,13.39,10.68,12.89,731033,0
+ABSI.US,D,20211111,000000,13.09,13.349,12.3001,12.96,239226,0
+ABSI.US,D,20211112,000000,12.9,12.9,11.05,11.18,271878,0
+ABSI.US,D,20211115,000000,11.41,11.41,10.75,11.33,255520,0
+ABSI.US,D,20211116,000000,11.24,12.15,11.0605,12.07,172597,0
+ABSI.US,D,20211117,000000,12.14,12.61,12.065,12.34,155100,0
+ABSI.US,D,20211118,000000,12.36,12.38,11.01,11.07,200467,0
+ABSI.US,D,20211119,000000,11.06,11.318,10.96,11.05,123049,0
+ABSI.US,D,20211122,000000,11.18,11.53,10.33,10.5,205829,0
+ABSI.US,D,20211123,000000,10.41,10.96,10.26,10.75,158480,0
+ABSI.US,D,20211124,000000,10.88,11.3,10.02,11.24,128264,0
+ABSI.US,D,20211126,000000,11.12,11.46,10.65,11.01,102012,0
+ABSI.US,D,20211129,000000,11.41,11.43,10.5,11.02,223701,0
+ABSI.US,D,20211130,000000,11.15,11.38,10.05,10.55,141774,0
+ABSI.US,D,20211201,000000,10.78,11.58,10.46,10.49,148414,0
+ABSI.US,D,20211202,000000,10.49,10.93,10.03,10.56,188141,0
+ABSI.US,D,20211203,000000,10.61,11,9.671,9.86,216993,0
+ABSI.US,D,20211206,000000,9.96,10.5799,9.3,10.24,302068,0
+ABSI.US,D,20211207,000000,10.5,11.53,10.25,11.01,149667,0
+ABSI.US,D,20211208,000000,10.94,11.91,10.59,11.49,150949,0
+ABSI.US,D,20211209,000000,11.34,11.705,10.421,10.56,160939,0
+ABSI.US,D,20211210,000000,10.62,11.105,9.96,10.18,131477,0
+ABSI.US,D,20211213,000000,10.2,10.81,10.04,10.5,170931,0
+ABSI.US,D,20211214,000000,10.23,10.745,9.69,10.07,151453,0
+ABSI.US,D,20211215,000000,10.14,10.37,9.31,10.18,277054,0
+ABSI.US,D,20211216,000000,10.3,10.55,9.08,9.35,372869,0
+ABSI.US,D,20211217,000000,9.18,10.2,9,9.48,1966009,0
+ABSI.US,D,20211220,000000,9.5,9.68,8.65,8.98,441160,0
+ABSI.US,D,20211221,000000,9.12,9.295,8.41,9.06,486850,0
+ABSI.US,D,20211222,000000,9.1,9.21,8.68,8.81,351150,0
+ABSI.US,D,20211223,000000,8.81,8.89,8.45,8.67,352670,0
+ABSI.US,D,20211227,000000,9.06,9.06,8.22,8.29,172113,0
+ABSI.US,D,20211228,000000,8.36,8.36,7.8,8.1,266913,0
+ABSI.US,D,20211229,000000,8.08,8.09,7.6005,7.88,197942,0
+ABSI.US,D,20211230,000000,7.94,9.389,7.8803,8.6,444489,0
+ABSI.US,D,20211231,000000,8.53,8.72,8.03,8.2,372212,0
+ABSI.US,D,20220103,000000,8.24,8.66,7.9232,8.33,342598,0
+ABSI.US,D,20220104,000000,8.45,8.57,7.5,7.71,316639,0
+ABSI.US,D,20220105,000000,7.7,7.82,6.96,7.04,512107,0
+ABSI.US,D,20220106,000000,7.01,7.045,6.12,6.14,632467,0
+ABSI.US,D,20220107,000000,9.11,9.26,7.08,7.19,43862607,0
+ABSI.US,D,20220110,000000,6.88,7.64,6.22,7.33,3793999,0
+ABSI.US,D,20220111,000000,7.38,7.6698,7.05,7.57,1150494,0
+ABSI.US,D,20220112,000000,7.47,7.57,7.2259,7.24,825754,0
+ABSI.US,D,20220113,000000,7.2,7.38,6.71,6.74,954579,0
+ABSI.US,D,20220114,000000,6.63,6.82,6.46,6.64,822371,0
+ABSI.US,D,20220118,000000,6.53,6.99,6.44,6.61,977925,0
+ABSI.US,D,20220119,000000,6.67,7.08,6.45,6.8,975159,0
+ABSI.US,D,20220120,000000,7.23,7.89,7.07,7.14,1525504,0
+ABSI.US,D,20220121,000000,7.02,7.4399,6.711,6.76,690173,0
+ABSI.US,D,20220124,000000,6.52,6.87,6.25,6.64,1385978,0
+ABSI.US,D,20220125,000000,6.63,6.63,6.22,6.44,2333318,0
+ABSI.US,D,20220126,000000,6.5,6.88,6.43,6.49,913261,0
+ABSI.US,D,20220127,000000,6.53,6.69,5.84,5.87,1148017,0
+ABSI.US,D,20220128,000000,5.82,6.28,5.6301,6.26,523809,0
+ABSI.US,D,20220131,000000,6.25,6.74,6.23,6.73,711741,0
+ABSI.US,D,20220201,000000,7.05,7.27,6.67,7.24,883083,0
+ABSI.US,D,20220202,000000,7.28,7.43,7.1,7.38,465977,0
+ABSI.US,D,20220203,000000,7.12,7.3263,6.88,6.96,456493,0
+ABSI.US,D,20220204,000000,6.95,7.33,6.7712,7.2,540074,0
+ABSI.US,D,20220207,000000,7.19,7.57,7.18,7.38,584436,0
+ABSI.US,D,20220208,000000,7.28,7.91,7.23,7.85,701284,0
+ABSI.US,D,20220209,000000,7.91,8.605,7.82,8.58,715466,0
+ABSI.US,D,20220210,000000,8.35,9.0781,8.24,8.95,874443,0
+ABSI.US,D,20220211,000000,8.85,9.26,8.76,9.15,676479,0
+ABSI.US,D,20220214,000000,9.01,9.32,8.57,8.78,512787,0
+ABSI.US,D,20220215,000000,8.91,8.92,8.46,8.83,1418499,0
+ABSI.US,D,20220216,000000,8.74,9.1,8.57,8.94,332296,0
+ABSI.US,D,20220217,000000,8.92,9.005,8.63,8.66,290216,0
+ABSI.US,D,20220218,000000,8.58,8.6437,7.79,8.275,621235,0
+ABSI.US,D,20220222,000000,8.16,8.56,8.0999,8.39,502814,0
+ABSI.US,D,20220223,000000,8.41,8.45,7.71,7.73,643823,0
+ABSI.US,D,20220224,000000,7.04,8.74,6.8,8.705,664226,0
+ABSI.US,D,20220225,000000,8.64,9.07,8.4162,9.06,466787,0
+ABSI.US,D,20220228,000000,8.92,9.55,8.92,9.37,781285,0
+ABSI.US,D,20220301,000000,9.27,9.59,9.03,9.28,433265,0
+ABSI.US,D,20220302,000000,9.26,9.6192,9.1,9.46,448770,0
+ABSI.US,D,20220303,000000,9.41,9.68,8.56,8.68,433383,0
+ABSI.US,D,20220304,000000,8.64,8.86,8.43,8.58,507183,0
+ABSI.US,D,20220307,000000,8.63,9.2,8.56,8.66,885444,0
+ABSI.US,D,20220308,000000,8.66,8.76,8.1,8.1,570751,0
+ABSI.US,D,20220309,000000,8.2,9.01,8.12,8.91,624917,0
+ABSI.US,D,20220310,000000,8.7,9.15,8.54,9.01,513140,0
+ABSI.US,D,20220311,000000,9.11,9.38,8.91,9.02,576907,0
+ABSI.US,D,20220314,000000,8.97,9.1,7.4,7.48,943139,0
+ABSI.US,D,20220315,000000,7.43,8.15,7.285,8.13,485913,0
+ABSI.US,D,20220316,000000,8.2,9.07,8.14,8.45,1156677,0
+ABSI.US,D,20220317,000000,8.4,8.93,8.4,8.87,981097,0
+ABSI.US,D,20220318,000000,8.52,9.25,8.23,8.34,5514713,0
+ABSI.US,D,20220321,000000,8.28,8.39,7.02,7.025,1246701,0
+ABSI.US,D,20220322,000000,7.11,7.65,6.8704,7.48,1136063,0
+ABSI.US,D,20220323,000000,7.45,7.64,6.52,7.53,1419472,0
+ABSI.US,D,20220324,000000,7.58,8.35,7.49,8.33,631623,0
+ABSI.US,D,20220325,000000,8.33,8.39,7.57,7.7,591595,0
+ABSI.US,D,20220328,000000,7.72,7.92,7.375,7.59,237133,0
+ABSI.US,D,20220329,000000,7.69,8.505,7.69,8.41,454145,0
+ABSI.US,D,20220330,000000,8.27,8.98,8.27,8.48,317744,0
+ABSI.US,D,20220331,000000,8.52,8.57,8.27,8.43,291013,0
+ABSI.US,D,20220401,000000,8.58,8.84,8.31,8.82,352569,0
+ABSI.US,D,20220404,000000,8.82,9.09,8.58,8.83,210672,0
+ABSI.US,D,20220405,000000,8.79,8.94,8.245,8.29,215340,0
+ABSI.US,D,20220406,000000,8.27,8.27,7.61,7.85,341547,0
+ABSI.US,D,20220407,000000,8,8,7.37,7.64,259940,0
+ABSI.US,D,20220408,000000,7.55,7.77,7.17,7.31,236403,0
+ABSI.US,D,20220411,000000,7.21,7.47,6.94,7.22,259176,0
+ABSI.US,D,20220412,000000,7.48,7.69,7.135,7.25,222643,0
+ABSI.US,D,20220413,000000,7.26,7.72,7.12,7.69,228252,0
+ABSI.US,D,20220414,000000,7.7,7.79,7.29,7.45,457843,0
+ABSI.US,D,20220418,000000,7.38,7.567,7.14,7.44,158433,0
+ABSI.US,D,20220419,000000,7.4,7.88,7.26,7.76,192844,0
+ABSI.US,D,20220420,000000,7.67,8.03,7.51,7.86,258119,0
+ABSI.US,D,20220421,000000,7.95,8.1,7.26,7.29,304501,0
+ABSI.US,D,20220422,000000,7.16,7.365,6.97,7.17,165788,0
+ABSI.US,D,20220425,000000,7.13,7.46,7.12,7.36,229254,0
+ABSI.US,D,20220426,000000,7.42,7.42,6.51,6.53,265328,0
+ABSI.US,D,20220427,000000,6.5,6.745,6.5,6.51,168167,0
+ABSI.US,D,20220428,000000,6.58,6.68,6.04,6.2,549278,0
+ABSI.US,D,20220429,000000,6.1,6.36,5.84,5.91,270188,0
+ABSI.US,D,20220502,000000,5.87,6.07,5.69,6.07,369533,0
+ABSI.US,D,20220503,000000,6.1,6.38,5.95,6.04,240063,0
+ABSI.US,D,20220504,000000,6.03,6.03,5.62,5.85,891165,0
+ABSI.US,D,20220505,000000,5.68,5.95,5.15,5.22,447472,0
+ABSI.US,D,20220506,000000,5.15,5.15,4.62,4.87,474010,0
+ABSI.US,D,20220509,000000,4.66,4.71,4.19,4.29,523851,0
+ABSI.US,D,20220510,000000,4.18,4.3,3.715,4,853784,0
+ABSI.US,D,20220511,000000,3.82,3.89,3.38,3.49,733455,0
+ABSI.US,D,20220512,000000,3.42,3.73,3.315,3.55,761913,0
+ABSI.US,D,20220513,000000,3.57,3.9296,3.57,3.83,1483556,0
+ABSI.US,D,20220516,000000,3.87,3.93,3.6,3.64,451978,0
+ABSI.US,D,20220517,000000,3.76,3.85,3.652,3.76,381163,0
+ABSI.US,D,20220518,000000,3.67,3.84,3.42,3.44,424850,0
+ABSI.US,D,20220519,000000,3.43,3.74,3.39,3.53,496051,0
+ABSI.US,D,20220520,000000,3.6,3.74,3.39,3.5,402758,0
+ABSI.US,D,20220523,000000,3.54,3.69,3.38,3.55,346971,0
+ABSI.US,D,20220524,000000,3.5,3.64,3.361,3.46,369227,0
+ABSI.US,D,20220525,000000,3.45,3.6888,3.39,3.48,349583,0
+ABSI.US,D,20220526,000000,3.5,3.79,3.49,3.54,318012,0
+ABSI.US,D,20220527,000000,3.59,3.9,3.57,3.87,411414,0
+ABSI.US,D,20220531,000000,3.91,3.99,3.63,3.65,539156,0
+ABSI.US,D,20220601,000000,3.7,3.78,3.43,3.52,346174,0
+ABSI.US,D,20220602,000000,3.51,3.86,3.43,3.85,415654,0
+ABSI.US,D,20220603,000000,3.85,3.88,3.62,3.64,413953,0
+ABSI.US,D,20220606,000000,3.85,3.85,3.31,3.36,452244,0
+ABSI.US,D,20220607,000000,3.27,3.33,3.15,3.31,294699,0
+ABSI.US,D,20220608,000000,3.31,3.59,3.31,3.39,366635,0
+ABSI.US,D,20220609,000000,3.43,3.45,3.22,3.3,263174,0
+ABSI.US,D,20220610,000000,3.2,3.25,3.1,3.13,219735,0
+ABSI.US,D,20220613,000000,2.95,3.18,2.93,3.16,464855,0
+ABSI.US,D,20220614,000000,3.16,3.38,3.02,3.32,588146,0
+ABSI.US,D,20220615,000000,3.35,3.71,3.22,3.62,780505,0
+ABSI.US,D,20220616,000000,3.43,3.53,3.3,3.41,920363,0
+ABSI.US,D,20220617,000000,3.42,3.79,3.4,3.48,749764,0
+ABSI.US,D,20220621,000000,3.53,3.65,3.42,3.45,510147,0
+ABSI.US,D,20220622,000000,3.4,3.64,3.29,3.47,617443,0
+ABSI.US,D,20220623,000000,3.51,3.76,3.48,3.75,290781,0
+ABSI.US,D,20220624,000000,3.79,4.05,3.67,3.97,1376597,0
+ABSI.US,D,20220627,000000,4.01,4.02,3.66,3.74,200360,0
+ABSI.US,D,20220628,000000,3.76,3.8078,3.47,3.59,244297,0
+ABSI.US,D,20220629,000000,3.55,3.55,3.28,3.46,281738,0
+ABSI.US,D,20220630,000000,3.39,3.43,3.28,3.32,234158,0
+ABSI.US,D,20220701,000000,3.31,3.445,3.28,3.33,163289,0
+ABSI.US,D,20220705,000000,3.27,3.46,3.17,3.44,265042,0
+ABSI.US,D,20220706,000000,3.45,3.4954,3.31,3.35,221432,0
+ABSI.US,D,20220707,000000,3.37,3.495,3.32,3.45,264461,0
+ABSI.US,D,20220708,000000,3.41,3.77,3.41,3.55,303337,0
+ABSI.US,D,20220711,000000,3.59,3.59,3.19,3.23,331241,0
+ABSI.US,D,20220712,000000,3.22,3.3,3.08,3.13,147239,0
+ABSI.US,D,20220713,000000,3.05,3.25,3.02,3.21,136841,0
+ABSI.US,D,20220714,000000,3.18,3.3,3.045,3.25,278073,0
+ABSI.US,D,20220715,000000,3.33,3.405,3.185,3.38,295571,0
+ABSI.US,D,20220718,000000,3.6,3.76,3.29,3.37,251970,0
+ABSI.US,D,20220719,000000,3.45,3.69,3.41,3.58,563091,0
+ABSI.US,D,20220720,000000,3.59,3.88,3.53,3.64,238377,0
+ABSI.US,D,20220721,000000,3.61,3.63,3.56,3.59,66312,0
+ABSI.US,D,20220722,000000,3.65,3.71,3.35,3.37,126235,0
+ABSI.US,D,20220725,000000,3.34,3.39,3.22,3.24,270263,0
+ABSI.US,D,20220726,000000,3.2,3.27,3.11,3.2,55016,0
+ABSI.US,D,20220727,000000,3.31,3.43,3.21,3.4,127010,0
+ABSI.US,D,20220728,000000,3.4,3.48,3.26,3.4,105133,0
+ABSI.US,D,20220729,000000,3.38,3.46,3.26,3.29,129961,0
+ABSI.US,D,20220801,000000,3.26,3.42,3.14,3.38,217902,0
+ABSI.US,D,20220802,000000,3.33,3.6232,3.33,3.5,592267,0
+ABSI.US,D,20220803,000000,3.55,3.79,3.35,3.57,569762,0
+ABSI.US,D,20220804,000000,3.63,3.77,3.5,3.66,524655,0
+ABSI.US,D,20220805,000000,3.6,3.85,3.53,3.71,376099,0
+ABSI.US,D,20220808,000000,3.76,3.98,3.735,3.87,522621,0
+ABSI.US,D,20220809,000000,3.85,4.18,3.67,3.9,616220,0
+ABSI.US,D,20220810,000000,4,4.39,3.91,4.2,684841,0
+ABSI.US,D,20220811,000000,4.19,7.04,4.03,4.79,15061345,0
+ABSI.US,D,20220812,000000,5.13,5.34,4.7,4.78,1865205,0
+ABSI.US,D,20220815,000000,4.75,4.915,4.67,4.83,449860,0
+ABSI.US,D,20220816,000000,4.78,4.8,4.55,4.58,316932,0
+ABSI.US,D,20220817,000000,4.48,4.53,4.32,4.33,295016,0
+ABSI.US,D,20220818,000000,4.27,4.3004,4.08,4.23,397112,0
+ABSI.US,D,20220819,000000,4.17,4.17,3.93,4,310921,0
+ABSI.US,D,20220822,000000,3.93,4.01,3.85,3.93,208573,0
+ABSI.US,D,20220823,000000,3.96,4.36,3.935,4.25,320521,0
+ABSI.US,D,20220824,000000,4.25,4.5,4.25,4.38,598097,0
+ABSI.US,D,20220825,000000,4.52,4.68,4.26,4.36,240381,0
+ABSI.US,D,20220826,000000,4.36,4.44,4.12,4.18,342342,0
+ABSI.US,D,20220829,000000,4.15,4.245,3.29,3.3,505157,0
+ABSI.US,D,20220830,000000,3.47,3.47,3.05,3.23,875513,0
+ABSI.US,D,20220831,000000,3.22,3.38,3.2,3.37,199512,0
+ABSI.US,D,20220901,000000,3.33,3.62,3.23,3.6,502300,0
+ABSI.US,D,20220902,000000,3.55,3.63,3.33,3.39,306109,0
+ABSI.US,D,20220906,000000,3.47,3.73,3.35,3.56,417895,0
+ABSI.US,D,20220907,000000,3.57,3.87,3.57,3.79,321007,0
+ABSI.US,D,20220908,000000,3.78,4.0773,3.72,3.99,306009,0
+ABSI.US,D,20220909,000000,4.05,4.3076,4.05,4.14,309883,0
+ABSI.US,D,20220912,000000,4.15,4.35,4.13,4.32,260585,0
+ABSI.US,D,20220913,000000,4.19,4.41,4.13,4.29,315028,0
+ABSI.US,D,20220914,000000,4.28,4.35,4.05,4.14,977700,0
+ABSI.US,D,20220915,000000,4.08,4.36,3.96,4,572965,0
+ABSI.US,D,20220916,000000,3.94,3.94,3.51,3.67,1951121,0
+ABSI.US,D,20220919,000000,3.65,3.725,3.475,3.66,360023,0
+ABSI.US,D,20220920,000000,3.71,3.71,3.505,3.55,446328,0
+ABSI.US,D,20220921,000000,3.57,3.63,3.34,3.41,216348,0
+ABSI.US,D,20220922,000000,3.38,3.4,3.19,3.25,178946,0
+ABSI.US,D,20220923,000000,3.16,3.25,3.045,3.11,348661,0
+ABSI.US,D,20220926,000000,3.08,3.2,2.9001,2.95,400264,0
+ABSI.US,D,20220927,000000,2.98,3.07,2.93,3.05,250534,0
+ABSI.US,D,20220928,000000,3.06,3.33,3.04,3.27,217040,0
+ABSI.US,D,20220929,000000,3.19,3.19,3.03,3.12,187309,0
+ABSI.US,D,20220930,000000,3.18,3.27,3.07,3.13,196637,0
+ABSI.US,D,20221003,000000,3.16,3.16,2.86,2.97,310441,0
+ABSI.US,D,20221004,000000,3.04,3.37,2.96,3.27,361082,0
+ABSI.US,D,20221005,000000,3.21,3.27,3.0201,3.08,114749,0
+ABSI.US,D,20221006,000000,3.05,3.19,3.04,3.16,113778,0
+ABSI.US,D,20221007,000000,3.1,3.11,2.87,2.89,103638,0
+ABSI.US,D,20221010,000000,2.89,3.05,2.8,2.91,173242,0
+ABSI.US,D,20221011,000000,2.955,2.96,2.68,2.86,169181,0
+ABSI.US,D,20221012,000000,2.84,2.91,2.73,2.89,129719,0
+ABSI.US,D,20221013,000000,2.79,2.91,2.67,2.85,179385,0
+ABSI.US,D,20221014,000000,2.9,2.92,2.74,2.82,134765,0
+ABSI.US,D,20221017,000000,2.88,3.13,2.82,3.04,232995,0
+ABSI.US,D,20221018,000000,3.14,3.48,3.1,3.415,317809,0
+ABSI.US,D,20221019,000000,3.31,3.38,2.98,3.15,161575,0
+ABSI.US,D,20221020,000000,3.15,3.315,2.91,2.93,170240,0
+ABSI.US,D,20221021,000000,2.95,2.97,2.7,2.85,250269,0
+ABSI.US,D,20221024,000000,2.85,3.03,2.58,2.63,179445,0
+ABSI.US,D,20221025,000000,2.63,3.13,2.63,3.09,487965,0
+ABSI.US,D,20221026,000000,3.1,3.32,3.035,3.2,156622,0
+ABSI.US,D,20221027,000000,3.24,3.28,3,3.09,141537,0
+ABSI.US,D,20221028,000000,3.12,3.275,3.02,3.22,164601,0
+ABSI.US,D,20221031,000000,3.2,3.25,3.055,3.16,107301,0
+ABSI.US,D,20221101,000000,3.21,3.33,3.08,3.1,243446,0
+ABSI.US,D,20221102,000000,3.08,3.185,2.91,2.92,189855,0
+ABSI.US,D,20221103,000000,2.89,3.115,2.85,2.96,125570,0
+ABSI.US,D,20221104,000000,3.05,3.05,2.74,2.91,154954,0
+ABSI.US,D,20221107,000000,2.93,3.04,2.84,2.98,220305,0
+ABSI.US,D,20221108,000000,3.04,3.21,3,3.07,151115,0
+ABSI.US,D,20221109,000000,3.03,3.46,2.9,3.17,192749,0
+ABSI.US,D,20221110,000000,3.29,3.63,3,3.06,413842,0
+ABSI.US,D,20221111,000000,3.06,3.71,3.05,3.58,660938,0
+ABSI.US,D,20221114,000000,3.52,3.58,3.1,3.12,221154,0
+ABSI.US,D,20221115,000000,3.15,3.42,3.04,3.115,258713,0
+ABSI.US,D,20221116,000000,3.12,3.15,2.62,2.69,435857,0
+ABSI.US,D,20221117,000000,2.66,2.69,2.38,2.46,339840,0
+ABSI.US,D,20221118,000000,2.63,2.63,2.18,2.26,448746,0
+ABSI.US,D,20221121,000000,2.2,2.42,2.19,2.24,228671,0
+ABSI.US,D,20221122,000000,2.29,2.29,2.02,2.2,492796,0
+ABSI.US,D,20221123,000000,2.19,2.27,2.16,2.2,136566,0
+ABSI.US,D,20221125,000000,2.23,2.3206,2.12,2.24,157679,0
+ABSI.US,D,20221128,000000,2.35,2.73,2.25,2.295,797148,0
+ABSI.US,D,20221129,000000,2.34,2.39,2.19,2.285,442784,0
+ABSI.US,D,20221130,000000,2.34,2.52,2.24,2.5,859803,0
+ABSI.US,D,20221201,000000,2.57,2.68,2.48,2.53,537734,0
+ABSI.US,D,20221202,000000,2.54,2.66,2.36,2.65,434528,0
+ABSI.US,D,20221205,000000,2.76,2.8799,2.3601,2.4,894535,0
+ABSI.US,D,20221206,000000,2.48,2.65,2.42,2.55,389442,0
+ABSI.US,D,20221207,000000,2.61,2.72,2.5,2.55,506022,0
+ABSI.US,D,20221208,000000,2.62,2.95,2.51,2.91,434670,0
+ABSI.US,D,20221209,000000,2.89,2.9947,2.62,2.62,371388,0
+ABSI.US,D,20221212,000000,2.7,2.78,2.57,2.76,316849,0
+ABSI.US,D,20221213,000000,2.93,3.2392,2.65,2.68,558227,0
+ABSI.US,D,20221214,000000,2.66,2.89,2.61,2.79,275955,0
+ABSI.US,D,20221215,000000,2.74,2.803,2.6,2.61,372081,0
+ABSI.US,D,20221216,000000,2.6,2.6,2.26,2.5,820284,0
+ABSI.US,D,20221219,000000,2.5,2.5699,2.28,2.38,363417,0
+ABSI.US,D,20221220,000000,2.41,2.5,2.33,2.38,166477,0
+ABSI.US,D,20221221,000000,2.44,2.51,2.35,2.44,179157,0
+ABSI.US,D,20221222,000000,2.42,2.42,2.13,2.215,407559,0
+ABSI.US,D,20221223,000000,2.22,2.22,2.14,2.17,223962,0
+ABSI.US,D,20221227,000000,2.2,2.27,1.94,2,512794,0
+ABSI.US,D,20221228,000000,2.02,2.12,2,2.09,242023,0
+ABSI.US,D,20221229,000000,2.12,2.39,2.1,2.24,606669,0
+ABSI.US,D,20221230,000000,2.23,2.23,2.03,2.1,736260,0
+ABSI.US,D,20230103,000000,2.2,2.675,2.2,2.26,954408,0
+ABSI.US,D,20230104,000000,2.26,2.47,2.19,2.46,427762,0
+ABSI.US,D,20230105,000000,2.4,2.54,2.34,2.38,356015,0
+ABSI.US,D,20230106,000000,2.4,2.48,2.21,2.43,291061,0
+ABSI.US,D,20230109,000000,2.49,2.5485,2.4,2.43,186554,0
+ABSI.US,D,20230110,000000,2.42,2.57,2.41,2.56,232222,0
+ABSI.US,D,20230111,000000,2.58,2.75,2.52,2.57,368396,0
+ABSI.US,D,20230112,000000,2.61,2.84,2.48,2.82,352219,0
+ABSI.US,D,20230113,000000,2.82,2.96,2.76,2.88,241404,0
+ABSI.US,D,20230117,000000,2.94,3.09,2.84,2.89,341437,0
+ABSI.US,D,20230118,000000,2.91,3.08,2.8,2.91,302581,0
+ABSI.US,D,20230119,000000,2.86,2.89,2.28,2.36,835251,0
+ABSI.US,D,20230120,000000,2.42,2.8015,2.36,2.69,596034,0
+ABSI.US,D,20230123,000000,2.85,3.24,2.8103,3.09,1075652,0
+ABSI.US,D,20230124,000000,3.11,3.2515,2.93,3.12,467462,0
+ABSI.US,D,20230125,000000,3.11,3.1199,2.85,3,305696,0
+ABSI.US,D,20230126,000000,3.08,3.32,3.02,3.3,461202,0
+ABSI.US,D,20230127,000000,3.26,3.4399,3.23,3.26,515112,0
+ABSI.US,D,20230130,000000,3.31,3.4,2.96,3.04,502329,0
+ABSI.US,D,20230131,000000,3.1,3.3085,3.01,3.14,411358,0
+ABSI.US,D,20230201,000000,3.16,3.305,3.04,3.23,498614,0
+ABSI.US,D,20230202,000000,3.35,3.44,3.23,3.39,382111,0
+ABSI.US,D,20230203,000000,3.4,3.63,3.3104,3.35,543484,0
+ABSI.US,D,20230206,000000,3.46,3.6,3.385,3.41,675623,0
+ABSI.US,D,20230207,000000,3.43,3.44,3.21,3.36,703258,0
+ABSI.US,D,20230208,000000,3.32,3.5385,3.01,3.05,840928,0
+ABSI.US,D,20230209,000000,3.11,3.25,2.87,2.895,510612,0
+ABSI.US,D,20230210,000000,2.88,2.93,2.5,2.615,1104418,0
+ABSI.US,D,20230213,000000,2.62,2.705,2.57,2.62,433874,0
+ABSI.US,D,20230214,000000,2.57,2.74,2.53,2.69,556100,0
+ABSI.US,D,20230215,000000,2.69,2.8,2.66,2.77,266526,0
+ABSI.US,D,20230216,000000,2.74,2.76,2.57,2.6,308699,0
+ABSI.US,D,20230217,000000,2.6,2.72,2.52,2.67,368459,0
+ABSI.US,D,20230221,000000,2.66,2.71,2.32,2.43,593869,0
+ABSI.US,D,20230222,000000,2.4,2.49,2.365,2.46,445450,0
+ABSI.US,D,20230223,000000,2.52,2.581,2.315,2.33,399452,0
+ABSI.US,D,20230224,000000,2.31,2.36,2.05,2.24,592367,0
+ABSI.US,D,20230227,000000,2.26,2.31,2.08,2.16,540204,0
+ABSI.US,D,20230228,000000,2.17,2.23,2.11,2.12,354730,0
+ABSI.US,D,20230301,000000,2.1,2.13,1.98,2.01,421686,0
+ABSI.US,D,20230302,000000,1.98,2.2481,1.965,2.16,701927,0
+ABSI.US,D,20230303,000000,2.18,2.2284,2.11,2.18,226281,0
+ABSI.US,D,20230306,000000,2.21,2.235,2.064,2.09,285521,0
+ABSI.US,D,20230307,000000,2.12,2.205,2.02,2.14,440508,0
+ABSI.US,D,20230308,000000,2.14,2.14,2.01,2.06,301198,0
+ABSI.US,D,20230309,000000,2.06,2.06,1.91,2,813957,0
+ABSI.US,D,20230310,000000,2,2.07,1.82,1.86,417253,0
+ABSI.US,D,20230313,000000,1.8,1.87,1.7325,1.76,414621,0
+ABSI.US,D,20230314,000000,1.83,1.88,1.705,1.745,380341,0
+ABSI.US,D,20230315,000000,1.73,1.775,1.67,1.72,365063,0
+ABSI.US,D,20230316,000000,1.68,1.72,1.65,1.675,368815,0
+ABSI.US,D,20230317,000000,1.66,1.7,1.57,1.59,722792,0
+ABSI.US,D,20230320,000000,1.62,1.6591,1.53,1.585,541886,0
+ABSI.US,D,20230321,000000,1.59,1.78,1.59,1.75,578317,0
+ABSI.US,D,20230322,000000,1.76,1.86,1.685,1.69,503835,0
+ABSI.US,D,20230323,000000,1.72,1.7954,1.68,1.72,231513,0
+ABSI.US,D,20230324,000000,1.71,1.73,1.6,1.72,397446,0
+ABSI.US,D,20230327,000000,1.75,1.825,1.63,1.73,453399,0
+ABSI.US,D,20230328,000000,1.72,1.75,1.61,1.63,235394,0
+ABSI.US,D,20230329,000000,1.67,1.785,1.62,1.765,311963,0
+ABSI.US,D,20230330,000000,1.8,1.81,1.68,1.68,246226,0
+ABSI.US,D,20230331,000000,1.68,1.82,1.67,1.75,266821,0
+ABSI.US,D,20230403,000000,1.79,1.84,1.745,1.8,324689,0
+ABSI.US,D,20230404,000000,1.8,1.81,1.68,1.76,310580,0
+ABSI.US,D,20230405,000000,1.75,1.8,1.64,1.67,250829,0
+ABSI.US,D,20230406,000000,1.66,1.77,1.6,1.73,268844,0
+ABSI.US,D,20230410,000000,1.76,1.84,1.735,1.77,332061,0
+ABSI.US,D,20230411,000000,1.78,1.9,1.76,1.82,248183,0
+ABSI.US,D,20230412,000000,1.9,1.9152,1.76,1.77,337869,0
+ABSI.US,D,20230413,000000,1.77,1.895,1.77,1.87,285784,0
+ABSI.US,D,20230414,000000,1.85,1.88,1.77,1.785,233478,0
+ABSI.US,D,20230417,000000,1.79,1.8396,1.775,1.82,236303,0
+ABSI.US,D,20230418,000000,1.84,1.84,1.78,1.81,291601,0
+ABSI.US,D,20230419,000000,1.78,1.82,1.75,1.79,226402,0
+ABSI.US,D,20230420,000000,1.75,1.7927,1.69,1.7,271656,0
+ABSI.US,D,20230421,000000,1.69,1.74,1.66,1.69,182189,0
+ABSI.US,D,20230424,000000,1.71,1.715,1.52,1.55,297016,0
+ABSI.US,D,20230425,000000,1.52,1.55,1.38,1.385,337991,0
+ABSI.US,D,20230426,000000,1.35,1.46,1.3,1.45,660878,0
+ABSI.US,D,20230427,000000,1.49,1.49,1.31,1.33,513112,0
+ABSI.US,D,20230428,000000,1.31,1.4194,1.3,1.32,320406,0
+ABSI.US,D,20230501,000000,1.315,1.38,1.165,1.25,421455,0
+ABSI.US,D,20230502,000000,1.22,1.33,1.21,1.31,409138,0
+ABSI.US,D,20230503,000000,1.32,1.3597,1.2402,1.25,278713,0
+ABSI.US,D,20230504,000000,1.31,1.37,1.23,1.31,553669,0
+ABSI.US,D,20230505,000000,1.32,1.43,1.255,1.39,602532,0
+ABSI.US,D,20230508,000000,1.4,1.5,1.37,1.42,363301,0
+ABSI.US,D,20230509,000000,1.42,1.42,1.255,1.325,235101,0
+ABSI.US,D,20230510,000000,1.35,1.38,1.29,1.31,158687,0
+ABSI.US,D,20230511,000000,1.29,1.389,1.22,1.24,381068,0
+ABSI.US,D,20230512,000000,1.24,1.31,1.24,1.25,679936,0
+ABSI.US,D,20230515,000000,1.29,1.36,1.27,1.28,288731,0
+ABSI.US,D,20230516,000000,1.35,1.35,1.14,1.17,506016,0
+ABSI.US,D,20230517,000000,1.19,1.23,1.13,1.205,371819,0
+ABSI.US,D,20230518,000000,1.21,1.21,1.14,1.18,387928,0
+ABSI.US,D,20230519,000000,1.2,1.4,1.18,1.39,562317,0
+ABSI.US,D,20230522,000000,1.42,1.89,1.415,1.81,2772072,0
+ABSI.US,D,20230523,000000,1.82,1.9,1.67,1.67,978119,0
+ABSI.US,D,20230524,000000,1.73,1.7423,1.51,1.62,771219,0
+ABSI.US,D,20230525,000000,1.75,1.96,1.57,1.61,1475784,0
+ABSI.US,D,20230526,000000,1.61,1.77,1.5806,1.71,548638,0
+ABSI.US,D,20230530,000000,1.75,2.05,1.7315,1.93,1170899,0
+ABSI.US,D,20230531,000000,1.94,1.94,1.81,1.9,628307,0
+ABSI.US,D,20230601,000000,1.92,1.92,1.83,1.84,536740,0
+ABSI.US,D,20230602,000000,1.86,1.89,1.82,1.88,490457,0
+ABSI.US,D,20230605,000000,1.88,1.91,1.8,1.8,813398,0
+ABSI.US,D,20230606,000000,1.8,1.835,1.7,1.78,650137,0
+ABSI.US,D,20230607,000000,1.78,1.885,1.78,1.81,545073,0
+ABSI.US,D,20230608,000000,1.79,1.8201,1.6307,1.7,730669,0
+ABSI.US,D,20230609,000000,1.74,1.78,1.61,1.68,371948,0
+ABSI.US,D,20230612,000000,1.7,1.79,1.65,1.67,487165,0
+ABSI.US,D,20230613,000000,1.69,1.82,1.685,1.7,468155,0
+ABSI.US,D,20230614,000000,1.74,1.7885,1.66,1.68,508631,0
+ABSI.US,D,20230615,000000,1.73,1.78,1.63,1.71,593884,0
+ABSI.US,D,20230616,000000,1.76,1.77,1.7101,1.75,766753,0
+ABSI.US,D,20230620,000000,1.77,2.11,1.75,2.03,1951821,0
+ABSI.US,D,20230621,000000,2.04,2.08,1.77,1.78,1516706,0
+ABSI.US,D,20230622,000000,1.82,1.82,1.74,1.785,678830,0
+ABSI.US,D,20230623,000000,1.78,1.84,1.72,1.77,7012767,0
+ABSI.US,D,20230626,000000,1.92,1.93,1.7,1.7,811363,0
+ABSI.US,D,20230627,000000,1.71,1.73,1.51,1.64,1124955,0
+ABSI.US,D,20230628,000000,1.64,1.69,1.56,1.6,543682,0
+ABSI.US,D,20230629,000000,1.63,1.63,1.52,1.53,739792,0
+ABSI.US,D,20230630,000000,1.52,1.68,1.51,1.52,816464,0
+ABSI.US,D,20230703,000000,1.51,1.57,1.51,1.53,287407,0
+ABSI.US,D,20230705,000000,1.55,1.58,1.53,1.55,377088,0
+ABSI.US,D,20230706,000000,1.54,1.54,1.4,1.42,779345,0
+ABSI.US,D,20230707,000000,1.44,1.475,1.4123,1.44,357615,0
+ABSI.US,D,20230710,000000,1.45,1.64,1.43,1.56,597867,0
+ABSI.US,D,20230711,000000,1.56,1.63,1.54,1.62,397929,0
+ABSI.US,D,20230712,000000,1.67,1.935,1.651,1.88,1689244,0
+ABSI.US,D,20230713,000000,1.88,2.24,1.86,2.22,988702,0
+ABSI.US,D,20230714,000000,2.23,2.31,1.98,2,609954,0
+ABSI.US,D,20230717,000000,1.99,2.125,1.9015,2.08,277363,0
+ABSI.US,D,20230718,000000,2.07,2.285,2.02,2.21,577853,0
+ABSI.US,D,20230719,000000,2.23,2.44,2.21,2.4,887438,0
+ABSI.US,D,20230720,000000,2.36,2.36,2.121,2.18,620461,0
+ABSI.US,D,20230721,000000,2.22,2.45,2.205,2.41,486205,0
+ABSI.US,D,20230724,000000,2.41,2.42,2.22,2.29,484048,0
+ABSI.US,D,20230725,000000,2.28,2.34,2.125,2.14,395307,0
+ABSI.US,D,20230726,000000,2.1,2.195,2.02,2.06,548756,0
+ABSI.US,D,20230727,000000,2.09,2.12,1.984,1.99,387284,0
+ABSI.US,D,20230728,000000,2,2.165,1.999,2.13,286902,0
+ABSI.US,D,20230731,000000,2.15,2.3095,2.12,2.2,305313,0
+ABSI.US,D,20230801,000000,2.22,2.22,2.01,2.04,357318,0
+ABSI.US,D,20230802,000000,2.13,2.13,1.93,1.96,540466,0
+ABSI.US,D,20230803,000000,1.95,2.03,1.88,1.95,353979,0
+ABSI.US,D,20230804,000000,1.95,2,1.91,1.93,279809,0
+ABSI.US,D,20230807,000000,1.98,1.98,1.68,1.77,547291,0
+ABSI.US,D,20230808,000000,1.75,1.85,1.62,1.83,326916,0
+ABSI.US,D,20230809,000000,1.85,1.86,1.705,1.73,317089,0
+ABSI.US,D,20230810,000000,1.76,1.79,1.68,1.71,588369,0
+ABSI.US,D,20230811,000000,1.69,1.78,1.67,1.68,410256,0
+ABSI.US,D,20230814,000000,1.66,1.78,1.64,1.77,274872,0
+ABSI.US,D,20230815,000000,1.79,1.79,1.63,1.64,398369,0
+ABSI.US,D,20230816,000000,1.64,1.65,1.5,1.6,477790,0
+ABSI.US,D,20230817,000000,1.6,1.69,1.57,1.66,280375,0
+ABSI.US,D,20230818,000000,1.64,1.73,1.57,1.68,264534,0
+ABSI.US,D,20230821,000000,1.7,1.73,1.63,1.67,550243,0
+ABSI.US,D,20230822,000000,1.69,1.71,1.52,1.52,542647,0
+ABSI.US,D,20230823,000000,1.52,1.65,1.52,1.62,266908,0
+ABSI.US,D,20230824,000000,1.62,1.6255,1.54,1.56,208109,0
+ABSI.US,D,20230825,000000,1.56,1.68,1.53,1.68,302574,0
+ABSI.US,D,20230828,000000,1.73,1.73,1.5802,1.63,331654,0
+ABSI.US,D,20230829,000000,1.63,1.82,1.6,1.79,347248,0
+ABSI.US,D,20230830,000000,1.78,1.92,1.765,1.84,348551,0
+ABSI.US,D,20230831,000000,1.85,1.92,1.79,1.79,414024,0
+ABSI.US,D,20230901,000000,1.81,1.99,1.81,1.87,365942,0
+ABSI.US,D,20230905,000000,1.88,1.9,1.7,1.72,342080,0
+ABSI.US,D,20230906,000000,1.71,1.73,1.63,1.66,226918,0
+ABSI.US,D,20230907,000000,1.65,1.69,1.5701,1.62,357079,0
+ABSI.US,D,20230908,000000,1.63,1.66,1.55,1.64,209604,0
+ABSI.US,D,20230911,000000,1.65,1.7099,1.61,1.66,157131,0
+ABSI.US,D,20230912,000000,1.66,1.68,1.6,1.61,234592,0
+ABSI.US,D,20230913,000000,1.6,1.71,1.6,1.66,426463,0
+ABSI.US,D,20230914,000000,1.66,1.73,1.66,1.69,244618,0
+ABSI.US,D,20230915,000000,1.68,1.69,1.54,1.54,821084,0
+ABSI.US,D,20230918,000000,1.55,1.5809,1.48,1.56,269001,0
+ABSI.US,D,20230919,000000,1.54,1.6006,1.52,1.57,188137,0
+ABSI.US,D,20230920,000000,1.57,1.61,1.51,1.52,208696,0
+ABSI.US,D,20230921,000000,1.49,1.52,1.38,1.49,728809,0
+ABSI.US,D,20230922,000000,1.5,1.53,1.44,1.47,192063,0
+ABSI.US,D,20230925,000000,1.45,1.48,1.35,1.35,431134,0
+ABSI.US,D,20230926,000000,1.35,1.3799,1.263,1.28,447498,0
+ABSI.US,D,20230927,000000,1.28,1.35,1.28,1.35,339898,0
+ABSI.US,D,20230928,000000,1.36,1.38,1.2906,1.38,193256,0
+ABSI.US,D,20230929,000000,1.38,1.4,1.32,1.32,215552,0
+ABSI.US,D,20231002,000000,1.32,1.36,1.2507,1.29,371649,0
+ABSI.US,D,20231003,000000,1.27,1.445,1.25,1.41,686961,0
+ABSI.US,D,20231004,000000,1.39,1.425,1.26,1.285,281151,0
+ABSI.US,D,20231005,000000,1.3,1.43,1.3,1.37,297271,0
+ABSI.US,D,20231006,000000,1.37,1.39,1.3034,1.38,249277,0
+ABSI.US,D,20231009,000000,1.36,1.37,1.3,1.34,161619,0
+ABSI.US,D,20231010,000000,1.32,1.445,1.32,1.38,266493,0
+ABSI.US,D,20231011,000000,1.35,1.41,1.305,1.36,234557,0
+ABSI.US,D,20231012,000000,1.37,1.375,1.275,1.32,256452,0
+ABSI.US,D,20231013,000000,1.32,1.355,1.29,1.34,127760,0
+ABSI.US,D,20231016,000000,1.35,1.45,1.32,1.43,353287,0
+ABSI.US,D,20231017,000000,1.42,1.5,1.4,1.48,348074,0
+ABSI.US,D,20231018,000000,1.45,1.46,1.37,1.37,150253,0
+ABSI.US,D,20231019,000000,1.4,1.4,1.31,1.34,222366,0
+ABSI.US,D,20231020,000000,1.33,1.35,1.2577,1.26,199199,0
+ABSI.US,D,20231023,000000,1.25,1.27,1.21,1.22,217706,0
+ABSI.US,D,20231024,000000,1.26,1.36,1.2,1.22,257614,0
+ABSI.US,D,20231025,000000,1.21,1.28,1.16,1.17,294022,0
+ABSI.US,D,20231026,000000,1.17,1.23,1.1111,1.15,293554,0
+ABSI.US,D,20231027,000000,1.17,1.27,1.15,1.22,431475,0
+ABSI.US,D,20231030,000000,1.25,1.28,1.18,1.2,209951,0
+ABSI.US,D,20231031,000000,1.21,1.38,1.21,1.3,430491,0
+ABSI.US,D,20231101,000000,1.3,1.3,1.22,1.23,153935,0
+ABSI.US,D,20231102,000000,1.26,1.32,1.2498,1.32,269818,0
+ABSI.US,D,20231103,000000,1.32,1.48,1.31,1.42,408711,0
+ABSI.US,D,20231106,000000,1.46,1.485,1.335,1.34,317751,0
+ABSI.US,D,20231107,000000,1.37,1.425,1.32,1.4,192379,0
+ABSI.US,D,20231108,000000,1.4,1.43,1.32,1.36,240867,0
+ABSI.US,D,20231109,000000,1.42,1.42,1.2401,1.27,230205,0
+ABSI.US,D,20231110,000000,1.29,1.29,1.18,1.27,192370,0
+ABSI.US,D,20231113,000000,1.28,1.28,1.22,1.25,278474,0
+ABSI.US,D,20231114,000000,1.28,1.41,1.28,1.4,1901629,0
+ABSI.US,D,20231115,000000,1.3,1.4601,1.29,1.4,713542,0
+ABSI.US,D,20231116,000000,1.39,1.4,1.34,1.39,236193,0
+ABSI.US,D,20231117,000000,1.37,1.46,1.37,1.45,222240,0
+ABSI.US,D,20231120,000000,1.42,1.46,1.38,1.46,236386,0
+ABSI.US,D,20231121,000000,1.41,1.42,1.33,1.36,200503,0
+ABSI.US,D,20231122,000000,1.37,1.41,1.36,1.4,174932,0
+ABSI.US,D,20231124,000000,1.41,1.44,1.36,1.44,158741,0
+ABSI.US,D,20231127,000000,1.41,1.42,1.36,1.39,221717,0
+ABSI.US,D,20231128,000000,1.4,1.52,1.35,1.52,423175,0
+ABSI.US,D,20231129,000000,1.56,1.705,1.5401,1.63,534802,0
+ABSI.US,D,20231130,000000,1.66,1.69,1.57,1.67,383617,0
+ABSI.US,D,20231201,000000,1.69,1.74,1.61,1.74,527266,0
+ABSI.US,D,20231204,000000,2.07,2.43,1.74,1.96,3600577,0
+ABSI.US,D,20231205,000000,2.07,2.15,1.85,2.12,1450081,0
+ABSI.US,D,20231206,000000,2.18,2.455,2.0507,2.24,1237022,0
+ABSI.US,D,20231207,000000,2.32,2.42,2.2501,2.37,688719,0
+ABSI.US,D,20231208,000000,2.34,2.49,2.22,2.3,931828,0
+ABSI.US,D,20231211,000000,2.34,2.35,2.02,2.31,1019177,0
+ABSI.US,D,20231212,000000,2.34,2.37,2.28,2.35,462064,0
+ABSI.US,D,20231213,000000,2.34,2.44,2.2887,2.44,557596,0
+ABSI.US,D,20231214,000000,2.45,2.83,2.45,2.76,1345035,0
+ABSI.US,D,20231215,000000,2.76,2.92,2.61,2.73,1584233,0
+ABSI.US,D,20231218,000000,2.73,3.06,2.62,3.01,1185652,0
+ABSI.US,D,20231219,000000,3.01,3.16,2.78,3.14,1204697,0
+ABSI.US,D,20231220,000000,3.11,3.6185,3.01,3.06,2023193,0
+ABSI.US,D,20231221,000000,3,3.4798,2.84,3.25,1041634,0
+ABSI.US,D,20231222,000000,3.29,3.53,3.25,3.32,802755,0
+ABSI.US,D,20231226,000000,3.44,4.5,3.44,4,3527161,0
+ABSI.US,D,20231227,000000,4.17,5.2256,4.05,4.79,3308697,0
+ABSI.US,D,20231228,000000,4.9,5.47,4.55,4.6,3017810,0
+ABSI.US,D,20231229,000000,4.78,4.862,4.13,4.2,1883463,0
+ABSI.US,D,20240102,000000,4.11,4.3068,3.6013,3.69,2049842,0
+ABSI.US,D,20240103,000000,3.56,3.8,3.46,3.57,1344302,0
+ABSI.US,D,20240104,000000,3.55,3.9899,3.48,3.72,1455885,0
+ABSI.US,D,20240105,000000,3.89,3.89,3.45,3.62,1276467,0
+ABSI.US,D,20240108,000000,3.62,4.18,3.52,4.18,1501526,0
+ABSI.US,D,20240109,000000,4.18,4.22,3.95,4.11,1422518,0
+ABSI.US,D,20240110,000000,4.18,4.545,4.14,4.4,1657806,0
+ABSI.US,D,20240111,000000,4.6,4.62,4.02,4.13,1769667,0
+ABSI.US,D,20240112,000000,4.13,4.38,3.94,3.99,1064944,0
+ABSI.US,D,20240116,000000,3.94,4.06,3.765,4.03,1821828,0
+ABSI.US,D,20240117,000000,3.95,4.02,3.555,3.64,1150276,0
+ABSI.US,D,20240118,000000,3.66,3.71,3.52,3.62,957028,0
+ABSI.US,D,20240119,000000,3.59,3.59,3.09,3.41,1629242,0
+ABSI.US,D,20240122,000000,3.43,3.7,3.4,3.615,773425,0
+ABSI.US,D,20240123,000000,3.76,3.8,3.56,3.65,913110,0
+ABSI.US,D,20240124,000000,3.73,3.73,3.49,3.52,692192,0
+ABSI.US,D,20240125,000000,3.56,3.66,3.39,3.65,1098899,0
+ABSI.US,D,20240126,000000,3.65,3.84,3.53,3.71,1051793,0
+ABSI.US,D,20240129,000000,3.72,4.01,3.58,3.98,1387454,0
+ABSI.US,D,20240130,000000,3.98,4.205,3.83,3.855,2776107,0
+ABSI.US,D,20240131,000000,3.93,4.265,3.9,3.96,1405792,0
+ABSI.US,D,20240201,000000,4.02,4.52,4.02,4.4,1654142,0
+ABSI.US,D,20240202,000000,4.55,4.55,4.0685,4.43,2265859,0
+ABSI.US,D,20240205,000000,4.31,4.31,3.97,3.99,1077904,0
+ABSI.US,D,20240206,000000,4.08,4.39,4.0484,4.34,1093937,0
+ABSI.US,D,20240207,000000,4.35,4.35,3.9006,3.97,975028,0
+ABSI.US,D,20240208,000000,3.97,4.14,3.81,4.11,789251,0
+ABSI.US,D,20240209,000000,4.15,4.56,3.96,4.3,2913952,0
+ABSI.US,D,20240212,000000,4.47,4.65,4.31,4.54,1280332,0
+ABSI.US,D,20240213,000000,4.19,4.375,4,4.36,1447163,0
+ABSI.US,D,20240214,000000,4.5,4.85,4.4099,4.7,1449559,0
+ABSI.US,D,20240215,000000,4.9,5.265,4.72,5.15,1879958,0
+ABSI.US,D,20240216,000000,5.2,5.405,4.9101,5.33,1995352,0
+ABSI.US,D,20240220,000000,5.3,5.3,4.64,4.81,2080680,0
+ABSI.US,D,20240221,000000,4.7,5,4.67,4.915,739990,0
+ABSI.US,D,20240222,000000,5.03,5.27,4.65,4.68,1202934,0
+ABSI.US,D,20240223,000000,4.73,4.85,4.51,4.69,865615,0
+ABSI.US,D,20240226,000000,4.65,4.97,4.65,4.9,631090,0
+ABSI.US,D,20240227,000000,5,5.07,4.84,4.92,1048698,0
+ABSI.US,D,20240228,000000,4.5,4.96,4.4,4.69,7782788,0
+ABSI.US,D,20240229,000000,4.83,5.17,4.62,5.16,3037150,0
+ABSI.US,D,20240301,000000,5.15,5.58,5,5.46,3199507,0
+ABSI.US,D,20240304,000000,5.74,6.4,5.332,5.74,2939847,0
+ABSI.US,D,20240305,000000,5.69,5.73,5.15,5.26,1822052,0
+ABSI.US,D,20240306,000000,5.7,5.85,5.3,5.36,1445390,0
+ABSI.US,D,20240307,000000,5.38,5.51,5.03,5.13,1459852,0
+ABSI.US,D,20240308,000000,5.21,5.75,4.94,5.02,1925664,0
+ABSI.US,D,20240311,000000,4.96,5.21,4.63,4.7,1378189,0
+ABSI.US,D,20240312,000000,4.73,5.03,4.64,4.94,1273750,0
+ABSI.US,D,20240313,000000,4.9,5.12,4.84,4.88,1033399,0
+ABSI.US,D,20240314,000000,5.07,5.1968,4.65,4.79,1100794,0
+ABSI.US,D,20240315,000000,4.78,5.005,4.76,4.9,1140859,0
+ABSI.US,D,20240318,000000,4.94,4.94,4.58,4.66,991487,0
+ABSI.US,D,20240319,000000,4.64,4.91,4.39,4.81,1133518,0
+ABSI.US,D,20240320,000000,4.81,5.2,4.72,5.09,848044,0
+ABSI.US,D,20240321,000000,5.24,5.57,5.16,5.28,1561989,0
+ABSI.US,D,20240322,000000,5.28,5.28,4.87,4.95,1106703,0
+ABSI.US,D,20240325,000000,4.95,5.07,4.895,5.06,1226016,0
+ABSI.US,D,20240326,000000,5.11,5.56,5.11,5.21,2082186,0
+ABSI.US,D,20240327,000000,5.27,5.655,5.145,5.54,1449813,0
+ABSI.US,D,20240328,000000,5.54,5.76,5.51,5.68,1217894,0
+ABSI.US,D,20240401,000000,5.73,5.73,5.4386,5.61,945318,0
+ABSI.US,D,20240402,000000,5.37,5.405,5.1,5.14,1841589,0
+ABSI.US,D,20240403,000000,5.1,5.36,4.91,5.31,962251,0
+ABSI.US,D,20240404,000000,5.38,5.63,5.263,5.59,999225,0
+ABSI.US,D,20240405,000000,5.53,5.74,5.44,5.74,952406,0
+ABSI.US,D,20240408,000000,5.72,5.76,5.485,5.64,1018561,0
+ABSI.US,D,20240409,000000,5.61,6.72,5.61,6.585,3301623,0
+ABSI.US,D,20240410,000000,6.29,6.38,5.86,6.08,2271616,0
+ABSI.US,D,20240411,000000,6.12,6.27,5.86,6.085,1152983,0
+ABSI.US,D,20240412,000000,6.01,6.02,5.65,5.83,1271709,0
+ABSI.US,D,20240415,000000,5.82,5.87,5.34,5.43,1417333,0
+ABSI.US,D,20240416,000000,5.32,5.5,5.24,5.38,1347613,0
+ABSI.US,D,20240417,000000,5.4,5.57,5.25,5.29,1155447,0
+ABSI.US,D,20240418,000000,5.26,5.38,4.95,4.97,1102324,0
+ABSI.US,D,20240419,000000,4.95,5.04,4.7,4.77,1258326,0
+ABSI.US,D,20240422,000000,4.77,4.88,4.48,4.51,1622829,0
+ABSI.US,D,20240423,000000,4.45,5.06,4.44,4.71,1238718,0
+ABSI.US,D,20240424,000000,4.71,4.89,4.48,4.53,854638,0
+ABSI.US,D,20240425,000000,4.51,4.54,4.27,4.455,807087,0
+ABSI.US,D,20240426,000000,4.5,4.68,4.4691,4.58,640076,0
+ABSI.US,D,20240429,000000,4.67,4.88,4.63,4.78,679902,0
+ABSI.US,D,20240430,000000,4.71,4.82,4.66,4.74,642744,0
+ABSI.US,D,20240501,000000,4.86,5.37,4.805,5.19,1040327,0
+ABSI.US,D,20240502,000000,5.23,5.31,4.9,4.98,660927,0
+ABSI.US,D,20240503,000000,5.23,5.44,5.055,5.08,536637,0
+ABSI.US,D,20240506,000000,5.17,5.265,5.08,5.21,476905,0
+ABSI.US,D,20240507,000000,5.24,5.24,4.95,5,805566,0
+ABSI.US,D,20240508,000000,4.91,5.1,4.81,4.94,349877,0
+ABSI.US,D,20240509,000000,4.98,5.16,4.94,5.14,496508,0
+ABSI.US,D,20240510,000000,5.14,5.19,4.81,4.91,709065,0
+ABSI.US,D,20240513,000000,4.93,5.25,4.91,5.06,876825,0
+ABSI.US,D,20240514,000000,4.6,5.35,4.4903,4.83,698995,0
+ABSI.US,D,20240515,000000,4.96,5.09,4.7001,4.825,597579,0
+ABSI.US,D,20240516,000000,4.85,4.865,4.64,4.74,692298,0
+ABSI.US,D,20240517,000000,4.75,4.75,4.58,4.615,551334,0
+ABSI.US,D,20240520,000000,4.57,4.6701,4.43,4.61,817087,0
+ABSI.US,D,20240521,000000,4.7,4.905,4.64,4.79,1265606,0
+ABSI.US,D,20240522,000000,4.85,5.04,4.58,4.61,1185071,0
+ABSI.US,D,20240523,000000,4.65,4.7,4.23,4.35,1227589,0
+ABSI.US,D,20240524,000000,4.43,4.435,4.16,4.21,875885,0
+ABSI.US,D,20240528,000000,4.29,4.43,4.195,4.27,1757859,0
+ABSI.US,D,20240529,000000,4.18,4.22,4.01,4.18,1860441,0
+ABSI.US,D,20240530,000000,4.23,4.445,4.15,4.25,1200018,0
+ABSI.US,D,20240531,000000,4.21,4.39,4.12,4.21,1075101,0
+ABSI.US,D,20240603,000000,4.27,4.48,4.16,4.25,1174354,0
+ABSI.US,D,20240604,000000,4.22,4.4,4.205,4.35,1302063,0
+ABSI.US,D,20240605,000000,4.38,4.63,4.3,4.62,898920,0
+ABSI.US,D,20240606,000000,4.62,4.65,4.24,4.37,898615,0
+ABSI.US,D,20240607,000000,4.28,4.38,4.21,4.38,593644,0
+ABSI.US,D,20240610,000000,4.39,4.6,4.3002,4.52,1096996,0
+ABSI.US,D,20240611,000000,4.5,4.521,4.37,4.51,831494,0
+ABSI.US,D,20240612,000000,4.68,4.98,4.6299,4.96,1464371,0
+ABSI.US,D,20240613,000000,4.98,5.2,4.34,4.37,2706780,0
+ABSI.US,D,20240614,000000,4.35,4.37,3.92,3.98,1763519,0
+ABSI.US,D,20240617,000000,3.99,4.015,3.19,3.41,3283971,0
+ABSI.US,D,20240618,000000,3.42,3.59,3.35,3.48,1491290,0
+ABSI.US,D,20240620,000000,3.5,3.5,2.795,2.92,3968840,0
+ABSI.US,D,20240621,000000,2.98,3.02,2.86,3.02,4598018,0
+ABSI.US,D,20240624,000000,3.03,3.11,2.97,3.04,2158109,0
+ABSI.US,D,20240625,000000,3.05,3.15,2.93,2.94,1675408,0
+ABSI.US,D,20240626,000000,2.92,3.11,2.9,3.07,1313933,0
+ABSI.US,D,20240627,000000,3.09,3.2,2.995,3.05,1511602,0
+ABSI.US,D,20240628,000000,3.04,3.17,2.96,3.08,12564168,0
+ABSI.US,D,20240701,000000,3.08,3.125,2.93,3.01,1138258,0
+ABSI.US,D,20240702,000000,2.97,3.03,2.915,2.97,841695,0
+ABSI.US,D,20240703,000000,3.39,3.5499,3.13,3.18,1334721,0
+ABSI.US,D,20240705,000000,3.27,3.38,3.085,3.17,1109940,0
+ABSI.US,D,20240708,000000,3.35,3.7,3.23,3.3,2528715,0
+ABSI.US,D,20240709,000000,3.33,3.68,3.2622,3.64,2169731,0
+ABSI.US,D,20240710,000000,3.75,3.81,3.51,3.61,1439943,0
+ABSI.US,D,20240711,000000,3.69,4.04,3.57,4.03,2438590,0
+ABSI.US,D,20240712,000000,4.1,4.34,3.91,4.03,2696164,0
+ABSI.US,D,20240715,000000,4.2,4.2,3.85,3.95,1553977,0
+ABSI.US,D,20240716,000000,4.055,4.55,4.035,4.35,2539160,0
+ABSI.US,D,20240717,000000,4.26,4.5,4.18,4.38,2144074,0
+ABSI.US,D,20240718,000000,4.4,4.505,4.005,4.11,2252438,0
+ABSI.US,D,20240719,000000,4.15,4.2,3.94,3.97,1494169,0
+ABSI.US,D,20240722,000000,4,4.11,3.76,4.1,1075209,0
+ABSI.US,D,20240723,000000,4.05,4.54,4.04,4.45,1067587,0
+ABSI.US,D,20240724,000000,4.39,4.49,4.22,4.22,958886,0
+ABSI.US,D,20240725,000000,4.22,4.5,4.15,4.38,751008,0
+ABSI.US,D,20240726,000000,4.5,4.54,4.38,4.48,735264,0
+ABSI.US,D,20240729,000000,4.55,4.7,4.3,4.46,854268,0
+ABSI.US,D,20240730,000000,4.46,4.59,4.175,4.23,646060,0
+ABSI.US,D,20240731,000000,4.31,4.6,4.21,4.4,822967,0
+ABSI.US,D,20240801,000000,4.4,4.47,4.01,4.04,821647,0
+ABSI.US,D,20240802,000000,3.75,3.91,3.61,3.91,1380626,0
+ABSI.US,D,20240805,000000,3.46,3.625,3.34,3.58,1347401,0
+ABSI.US,D,20240806,000000,3.6,3.9,3.44,3.74,733895,0
+ABSI.US,D,20240807,000000,3.87,3.92,3.59,3.64,1009662,0
+ABSI.US,D,20240808,000000,3.71,3.83,3.66,3.77,690228,0
+ABSI.US,D,20240809,000000,3.76,3.7999,3.645,3.69,775783,0
+ABSI.US,D,20240812,000000,3.73,3.78,3.56,3.66,670735,0
+ABSI.US,D,20240813,000000,3.67,3.94,3.55,3.88,958360,0
+ABSI.US,D,20240814,000000,3.97,3.97,3.675,3.73,1167636,0
+ABSI.US,D,20240815,000000,3.74,4.345,3.74,4.14,2117687,0
+ABSI.US,D,20240816,000000,4.2,4.42,3.935,4.01,1326330,0
+ABSI.US,D,20240819,000000,4.09,4.24,3.98,4.17,1137768,0
+ABSI.US,D,20240820,000000,4.18,4.3,4.06,4.23,848432,0
+ABSI.US,D,20240821,000000,4.26,4.37,4.136,4.35,741781,0
+ABSI.US,D,20240822,000000,4.4,4.49,4.21,4.23,769206,0
+ABSI.US,D,20240823,000000,4.3,4.5,4.23,4.49,747929,0
+ABSI.US,D,20240826,000000,4.49,4.6,4.42,4.49,662747,0
+ABSI.US,D,20240827,000000,4.45,4.51,4.26,4.49,673044,0
+ABSI.US,D,20240828,000000,4.45,4.49,4.19,4.39,900880,0
+ABSI.US,D,20240829,000000,4.47,4.575,4.285,4.3,891266,0
+ABSI.US,D,20240830,000000,4.36,4.42,4.27,4.4,674277,0
+ABSI.US,D,20240903,000000,4.37,4.45,3.95,3.99,1040657,0
+ABSI.US,D,20240904,000000,3.91,4.14,3.8201,4.05,688631,0
+ABSI.US,D,20240905,000000,4.12,4.225,4.01,4.13,786058,0
+ABSI.US,D,20240906,000000,4.13,4.21,3.89,4.02,690226,0
+ABSI.US,D,20240909,000000,4,4.1,3.49,3.5,1994452,0
+ABSI.US,D,20240910,000000,3.49,3.67,3.36,3.67,2197685,0
+ABSI.US,D,20240911,000000,3.63,3.695,3.58,3.65,921625,0
+ABSI.US,D,20240912,000000,3.67,3.78,3.59,3.69,531145,0
+ABSI.US,D,20240913,000000,3.76,3.925,3.76,3.9,591050,0
+ABSI.US,D,20240916,000000,3.91,3.91,3.74,3.85,769213,0
+ABSI.US,D,20240917,000000,3.9,4.01,3.85,3.95,686042,0
+ABSI.US,D,20240918,000000,3.93,4.19,3.895,3.98,770293,0
+ABSI.US,D,20240919,000000,4.1,4.32,4.0399,4.31,1237317,0
+ABSI.US,D,20240920,000000,4.31,4.44,4.06,4.32,1692504,0
+ABSI.US,D,20240923,000000,4.32,4.36,3.98,4.03,856030,0
+ABSI.US,D,20240924,000000,4.06,4.06,3.8709,3.96,599910,0
+ABSI.US,D,20240925,000000,3.95,3.99,3.83,3.88,734774,0
+ABSI.US,D,20240926,000000,3.94,4.13,3.86,4.11,810607,0
+ABSI.US,D,20240927,000000,4.13,4.17,3.93,3.97,544798,0
+ABSI.US,D,20240930,000000,3.94,4.015,3.75,3.82,523619,0
+ABSI.US,D,20241001,000000,3.82,3.85,3.53,3.62,1053940,0
+ABSI.US,D,20241002,000000,3.75,3.805,3.62,3.8,885718,0
+ABSI.US,D,20241003,000000,3.74,3.905,3.73,3.81,572915,0
+ABSI.US,D,20241004,000000,3.9,4.01,3.85,3.88,837322,0
+ABSI.US,D,20241007,000000,3.9,3.949,3.79,3.92,453195,0
+ABSI.US,D,20241008,000000,3.94,4.03,3.85,3.94,552596,0
+ABSI.US,D,20241009,000000,3.94,4,3.77,3.81,725645,0
+ABSI.US,D,20241010,000000,3.81,3.81,3.685,3.79,564009,0
+ABSI.US,D,20241011,000000,3.78,4.09,3.75,4.07,1175420,0
+ABSI.US,D,20241014,000000,4.05,4.135,3.95,4.1,571523,0
+ABSI.US,D,20241015,000000,4.05,4.07,3.87,3.98,619170,0
+ABSI.US,D,20241016,000000,4,4.24,3.99,4.13,744076,0
+ABSI.US,D,20241017,000000,4.13,4.14,4.01,4.02,484765,0
+ABSI.US,D,20241018,000000,4.11,4.21,4.055,4.21,478544,0
+ABSI.US,D,20241021,000000,4.19,4.2,3.97,4.04,722476,0
+ABSI.US,D,20241022,000000,4.02,4.16,3.98,4.14,460760,0
+ABSI.US,D,20241023,000000,4.09,4.125,3.98,4.11,610992,0
+ABSI.US,D,20241024,000000,4.17,4.23,4.02,4.11,738263,0
+ABSI.US,D,20241025,000000,4.15,4.24,4.055,4.07,645477,0
+ABSI.US,D,20241028,000000,4.06,4.4,4.06,4.29,1727827,0
+ABSI.US,D,20241029,000000,4.33,4.35,4.135,4.17,1097939,0
+ABSI.US,D,20241030,000000,4.2,4.265,4.105,4.14,1529647,0
+ABSI.US,D,20241031,000000,4.1,4.1,3.83,3.84,1359359,0
+ABSI.US,D,20241101,000000,3.88,3.95,3.72,3.92,1060417,0
+ABSI.US,D,20241104,000000,3.88,4.03,3.82,4,702187,0
+ABSI.US,D,20241105,000000,4,4.06,3.855,4.05,700460,0
+ABSI.US,D,20241106,000000,4.1,4.23,3.97,4.14,1989129,0
+ABSI.US,D,20241107,000000,4.14,4.22,4.01,4.03,948702,0
+ABSI.US,D,20241108,000000,4.02,4.095,3.92,4.07,837599,0
+ABSI.US,D,20241111,000000,4.2,4.465,4.13,4.28,1967809,0
+ABSI.US,D,20241112,000000,4.1,4.1,3.615,3.64,2213435,0
+ABSI.US,D,20241113,000000,3.73,3.82,3.13,3.14,1961486,0
+ABSI.US,D,20241114,000000,3.2,3.2,2.95,3.015,3287445,0
+ABSI.US,D,20241115,000000,3.02,3.0299,2.71,2.84,2439578,0
+ABSI.US,D,20241118,000000,2.9,2.9385,2.76,2.77,960292,0
+ABSI.US,D,20241119,000000,2.76,2.77,2.45,2.72,1595209,0
+ABSI.US,D,20241120,000000,2.69,2.72,2.55,2.68,1059977,0
+ABSI.US,D,20241121,000000,2.66,2.695,2.52,2.55,1673794,0
+ABSI.US,D,20241122,000000,2.58,2.64,2.52,2.56,1091751,0
+ABSI.US,D,20241125,000000,2.76,2.98,2.715,2.83,1713166,0
+ABSI.US,D,20241126,000000,2.82,2.84,2.74,2.75,1033319,0
+ABSI.US,D,20241127,000000,2.81,3.02,2.8,2.94,883192,0
+ABSI.US,D,20241129,000000,2.97,3.08,2.9,3.05,488667,0
+ABSI.US,D,20241202,000000,3.09,3.23,3.065,3.15,1563967,0
+ABSI.US,D,20241203,000000,3.15,3.16,2.94,2.99,1422632,0
+ABSI.US,D,20241204,000000,3.11,3.18,3.01,3.09,1420217,0
+ABSI.US,D,20241205,000000,3.1,3.12,2.91,2.92,1609836,0
+ABSI.US,D,20241206,000000,2.95,3.26,2.95,3.11,3197118,0
+ABSI.US,D,20241209,000000,3.25,3.47,3.19,3.21,1957335,0
+ABSI.US,D,20241210,000000,3.52,4.1,3.44,4.02,5407516,0
+ABSI.US,D,20241211,000000,4.29,4.56,3.9409,4.38,4949799,0
+ABSI.US,D,20241212,000000,4.5,4.51,3.46,3.68,6601007,0
+ABSI.US,D,20241213,000000,3.73,3.76,3.51,3.695,2436603,0
+ABSI.US,D,20241216,000000,3.65,4.11,3.53,3.83,2556781,0
+ABSI.US,D,20241217,000000,3.75,3.859,3.32,3.33,2323501,0
+ABSI.US,D,20241218,000000,3.35,3.48,2.905,3.04,3397868,0
+ABSI.US,D,20241219,000000,3.13,3.15,2.7925,2.92,2637690,0
+ABSI.US,D,20241220,000000,2.88,3.085,2.86,2.99,2502806,0
+ABSI.US,D,20241223,000000,3,3,2.865,2.93,1440641,0
+ABSI.US,D,20241224,000000,2.92,3.03,2.875,3.01,1155891,0
+ABSI.US,D,20241226,000000,3.01,3.09,2.915,2.98,1871878,0
+ABSI.US,D,20241227,000000,2.96,3.02,2.72,2.77,2384513,0
+ABSI.US,D,20241230,000000,2.72,2.77,2.62,2.65,2266608,0
+ABSI.US,D,20241231,000000,2.68,2.69,2.545,2.62,2381235,0
+ABSI.US,D,20250102,000000,2.7,2.94,2.625,2.71,2106987,0
+ABSI.US,D,20250103,000000,2.72,3.29,2.72,3.26,3306866,0
+ABSI.US,D,20250106,000000,3.31,3.64,3.24,3.37,2985130,0
+ABSI.US,D,20250107,000000,3.39,3.55,3.06,3.07,2096641,0
+ABSI.US,D,20250108,000000,4.09,4.22,3.1,3.22,59357511,0
+ABSI.US,D,20250110,000000,3.08,3.09,2.81,2.855,8321583,0
+ABSI.US,D,20250113,000000,2.8,2.86,2.7,2.85,3493460,0
+ABSI.US,D,20250114,000000,2.85,2.86,2.6626,2.71,3996142,0
+ABSI.US,D,20250115,000000,2.84,2.97,2.6545,2.86,4623374,0
+ABSI.US,D,20250116,000000,2.84,2.84,2.7,2.8,2569266,0
+ABSI.US,D,20250117,000000,2.86,2.99,2.795,2.9,2523047,0
+ABSI.US,D,20250121,000000,2.96,3.28,2.85,3.22,4328622,0
+ABSI.US,D,20250122,000000,3.47,4.4,3.43,4.03,22697081,0
+ABSI.US,D,20250123,000000,3.93,4.2092,3.79,4.17,6996222,0
+ABSI.US,D,20250124,000000,4.16,4.31,3.92,4,4668762,0
+ABSI.US,D,20250127,000000,3.88,4.1981,3.67,3.81,4313359,0
+ABSI.US,D,20250128,000000,3.89,3.92,3.5343,3.84,4286457,0
+ABSI.US,D,20250129,000000,3.83,4.04,3.67,3.74,2572008,0
+ABSI.US,D,20250130,000000,3.78,3.96,3.7,3.82,1993893,0
+ABSI.US,D,20250131,000000,3.9,4.01,3.63,3.71,3554895,0
+ABSI.US,D,20250203,000000,3.5,3.9,3.4,3.7,3849279,0
+ABSI.US,D,20250204,000000,3.7,4.38,3.65,4.35,12405988,0
+ABSI.US,D,20250205,000000,4.3,4.88,4.3,4.71,8492713,0
+ABSI.US,D,20250206,000000,4.76,4.88,4.49,4.72,4268919,0
+ABSI.US,D,20250207,000000,4.71,4.8,4.5,4.67,3464421,0
+ABSI.US,D,20250210,000000,4.7,4.75,4.23,4.33,4624325,0
+ABSI.US,D,20250211,000000,4.27,4.91,4.17,4.91,6023491,0
+ABSI.US,D,20250212,000000,4.84,5.05,4.62,4.99,6453779,0
+ABSI.US,D,20250213,000000,5,5.05,4.7717,5,3048000,0
+ABSI.US,D,20250214,000000,5.09,5.85,5.03,5.82,9911300,0
+ABSI.US,D,20250218,000000,6.265,6.33,5.66,5.79,9566076,0
+ABSI.US,D,20250219,000000,5.79,5.995,5.455,5.57,5452189,0
+ABSI.US,D,20250220,000000,5.44,5.54,5.05,5.19,4610249,0
+ABSI.US,D,20250221,000000,5.25,5.41,4.79,4.96,4969559,0
+ABSI.US,D,20250224,000000,4.92,4.925,4.36,4.475,5689438,0
+ABSI.US,D,20250225,000000,4.33,4.35,3.78,4.02,8319793,0
+ABSI.US,D,20250226,000000,4.25,4.415,4.06,4.22,3626258,0
+ABSI.US,D,20250227,000000,4.32,4.346,4.04,4.04,2980846,0
+ABSI.US,D,20250228,000000,3.91,4.16,3.835,3.85,3504779,0
+ABSI.US,D,20250303,000000,3.94,3.995,3.37,3.42,4498759,0
+ABSI.US,D,20250304,000000,3.25,3.35,3.03,3.27,7347615,0
+ABSI.US,D,20250305,000000,3.28,3.405,3.22,3.36,2609677,0
+ABSI.US,D,20250306,000000,3.21,3.26,3.02,3.1,4784889,0
+ABSI.US,D,20250307,000000,3.1,3.225,3.031,3.12,2715360,0
+ABSI.US,D,20250310,000000,3.06,3.14,2.96,3.06,4233689,0
+ABSI.US,D,20250311,000000,3.03,3.09,2.865,2.95,4467261,0
+ABSI.US,D,20250312,000000,3.07,3.26,3.055,3.12,3268927,0
+ABSI.US,D,20250313,000000,3.14,3.18,2.9,2.9,2994404,0
+ABSI.US,D,20250314,000000,2.975,3.205,2.9025,3.14,5130965,0
+ABSI.US,D,20250317,000000,3.2,3.32,3.115,3.21,3119300,0
+ABSI.US,D,20250318,000000,3.14,3.149,2.96,3.08,4643473,0
+ABSI.US,D,20250319,000000,3,3.09,2.81,2.98,5910308,0
+ABSI.US,D,20250320,000000,2.94,3.15,2.93,3.04,3799125,0
+ABSI.US,D,20250321,000000,2.98,3.11,2.95,3.01,3208916,0
+ABSI.US,D,20250324,000000,3.11,3.16,3.06,3.1,3014922,0
+ABSI.US,D,20250325,000000,3.1,3.145,3.01,3.07,2512347,0
+ABSI.US,D,20250326,000000,3.07,3.08,2.9,2.9,3547179,0
+ABSI.US,D,20250327,000000,2.86,2.93,2.8,2.81,2792702,0
+ABSI.US,D,20250328,000000,2.8,2.86,2.68,2.7,2323216,0
+ABSI.US,D,20250331,000000,2.59,2.59,2.5,2.51,3669210,0
+ABSI.US,D,20250401,000000,2.52,2.53,2.34,2.4,4036714,0
+ABSI.US,D,20250402,000000,2.3,2.615,2.3,2.48,3378159,0
+ABSI.US,D,20250403,000000,2.285,2.36,2.23,2.235,2809558,0
+ABSI.US,D,20250404,000000,2.2,2.3,2.01,2.28,3785013,0
+ABSI.US,D,20250407,000000,2.1,2.43,2.0105,2.32,3382250,0
+ABSI.US,D,20250408,000000,2.44,2.49,2.2315,2.27,2810699,0
+ABSI.US,D,20250409,000000,2.21,2.72,2.18,2.58,4638862,0
+ABSI.US,D,20250410,000000,2.48,2.59,2.31,2.455,3189639,0
+ABSI.US,D,20250411,000000,2.78,3.02,2.6203,3.02,7175332,0
+ABSI.US,D,20250414,000000,3.11,3.12,2.88,3.09,4146178,0
+ABSI.US,D,20250415,000000,3.03,3.298,2.98,3.12,3248301,0
+ABSI.US,D,20250416,000000,3.11,3.2,2.95,3.05,2442790,0
+ABSI.US,D,20250417,000000,3.04,3.12,2.96,3.09,1634531,0
+ABSI.US,D,20250421,000000,3.01,3.26,3.01,3.07,2717381,0
+ABSI.US,D,20250422,000000,3.14,3.3,3.12,3.21,2699088,0
+ABSI.US,D,20250423,000000,3.37,3.54,3.19,3.19,2604479,0
+ABSI.US,D,20250424,000000,3.2,3.26,3.135,3.22,1461309,0
+ABSI.US,D,20250425,000000,3.22,3.24,3.12,3.13,1576441,0
+ABSI.US,D,20250428,000000,3.13,3.24,3.095,3.19,1533908,0
+ABSI.US,D,20250429,000000,3.17,3.19,3,3.03,1459733,0
+ABSI.US,D,20250430,000000,2.98,3.09,2.85,3.07,2260391,0
+ABSI.US,D,20250501,000000,3.1,3.12,2.97,3.03,1530190,0
+ABSI.US,D,20250502,000000,3.09,3.155,3.02,3.03,1726884,0
+ABSI.US,D,20250505,000000,3.01,3.03,2.85,2.87,1798814,0
+ABSI.US,D,20250506,000000,2.85,2.85,2.64,2.65,2602450,0
+ABSI.US,D,20250507,000000,2.73,2.76,2.62,2.66,1832505,0
+ABSI.US,D,20250508,000000,2.7,2.94,2.62,2.8,3293336,0
+ABSI.US,D,20250509,000000,2.81,2.89,2.73,2.75,2105944,0
+ABSI.US,D,20250512,000000,2.93,2.98,2.81,2.93,3062490,0
+ABSI.US,D,20250513,000000,2.91,2.96,2.75,2.96,4824258,0
+ABSI.US,D,20250514,000000,3.61,3.65,2.83,2.91,10466315,0
+ABSI.US,D,20250515,000000,2.91,2.99,2.831,2.96,2754445,0
+ABSI.US,D,20250516,000000,2.97,3.065,2.85,2.88,2940739,0
+ABSI.US,D,20250519,000000,2.81,2.835,2.675,2.77,3535349,0
+ABSI.US,D,20250520,000000,2.75,2.875,2.69,2.79,2407521,0
+ABSI.US,D,20250521,000000,2.76,2.78,2.66,2.7,2758889,0
+ABSI.US,D,20250522,000000,2.67,2.7154,2.63,2.66,2239315,0
+ABSI.US,D,20250523,000000,2.6,2.6802,2.56,2.66,2031452,0
+ABSI.US,D,20250527,000000,2.69,2.795,2.62,2.72,2187301,0
+ABSI.US,D,20250528,000000,2.7,2.78,2.67,2.74,1850737,0
+ABSI.US,D,20250529,000000,2.8,2.84,2.66,2.74,2172991,0
+ABSI.US,D,20250530,000000,2.71,2.72,2.59,2.65,2133977,0
+ABSI.US,D,20250602,000000,2.68,2.81,2.635,2.73,2391876,0
+ABSI.US,D,20250603,000000,2.73,2.8,2.675,2.78,1561949,0
+ABSI.US,D,20250604,000000,2.78,2.95,2.7646,2.85,2681353,0
+ABSI.US,D,20250605,000000,2.87,2.94,2.78,2.84,2751490,0
+ABSI.US,D,20250606,000000,2.87,3.07,2.86,3.03,3230878,0
+ABSI.US,D,20250609,000000,3.07,3.1,2.93,2.97,2188744,0
+ABSI.US,D,20250610,000000,2.98,3.28,2.97,3.03,4162136,0
+ABSI.US,D,20250611,000000,3.07,3.12,2.93,3.01,2589659,0
+ABSI.US,D,20250612,000000,2.98,3.0368,2.83,2.84,2763527,0
+ABSI.US,D,20250613,000000,2.77,2.83,2.71,2.78,2238447,0
+ABSI.US,D,20250616,000000,2.83,2.87,2.75,2.82,1983833,0
+ABSI.US,D,20250617,000000,2.81,2.8688,2.7,2.71,3140960,0
+ABSI.US,D,20250618,000000,2.71,2.89,2.65,2.75,3969655,0
+ABSI.US,D,20250620,000000,2.985,3.03,2.76,2.79,9796377,0
+ABSI.US,D,20250623,000000,2.75,2.78,2.64,2.76,4670583,0
+ABSI.US,D,20250624,000000,2.8,2.83,2.73,2.81,3786081,0
+ABSI.US,D,20250625,000000,2.84,2.86,2.67,2.76,4193595,0
+ABSI.US,D,20250626,000000,2.775,2.79,2.65,2.71,4781063,0
+ABSI.US,D,20250627,000000,2.725,2.748,2.61,2.62,7396809,0
+ABSI.US,D,20250630,000000,2.68,2.68,2.56,2.57,4245167,0
+ABSI.US,D,20250701,000000,2.56,2.695,2.49,2.59,4070121,0
+ABSI.US,D,20250702,000000,2.59,2.715,2.535,2.69,3226696,0
+ABSI.US,D,20250703,000000,2.78,2.815,2.715,2.77,2711520,0
+ABSI.US,D,20250707,000000,2.735,2.735,2.54,2.58,3869923,0
+ABSI.US,D,20250708,000000,2.61,2.76,2.605,2.64,4274442,0
+ABSI.US,D,20250709,000000,2.68,2.92,2.66,2.83,6197044,0
+ABSI.US,D,20250710,000000,2.85,2.85,2.72,2.73,2957339,0
+ABSI.US,D,20250711,000000,2.71,2.72,2.63,2.67,2928151,0
+ABSI.US,D,20250714,000000,2.65,2.7092,2.62,2.66,3195563,0
+ABSI.US,D,20250715,000000,2.66,2.68,2.5509,2.57,3392625,0
+ABSI.US,D,20250716,000000,2.63,2.75,2.58,2.74,4537548,0
+ABSI.US,D,20250717,000000,2.72,2.89,2.72,2.88,9727203,0
+ABSI.US,D,20250718,000000,2.9,3.23,2.895,3.12,8762232,0
+ABSI.US,D,20250721,000000,3.21,3.76,3.21,3.51,10851757,0
+ABSI.US,D,20250722,000000,3.495,3.64,3.39,3.63,5784880,0
+ABSI.US,D,20250723,000000,3.67,3.74,3.43,3.52,4194986,0
+ABSI.US,D,20250724,000000,3.5,3.59,3.41,3.51,3052305,0
+ABSI.US,D,20250725,000000,2.93,2.955,2.59,2.89,23754502,0
+ABSI.US,D,20250728,000000,3.04,3.09,2.9,2.97,9306857,0
+ABSI.US,D,20250729,000000,3.14,3.2,2.87,2.95,10266480,0
+ABSI.US,D,20250730,000000,2.98,3.1699,2.88,2.92,8852758,0
+ABSI.US,D,20250731,000000,2.92,3,2.81,2.83,4883026,0
+ABSI.US,D,20250801,000000,2.75,2.92,2.74,2.9,4923905,0
+ABSI.US,D,20250804,000000,2.94,3.01,2.85,2.99,3273925,0
+ABSI.US,D,20250805,000000,3,3.01,2.9,2.95,3430886,0
+ABSI.US,D,20250806,000000,2.93,2.96,2.825,2.91,3747971,0
+ABSI.US,D,20250807,000000,2.98,3.04,2.89,2.92,3900080,0
+ABSI.US,D,20250808,000000,2.93,2.97,2.83,2.84,3249611,0
+ABSI.US,D,20250811,000000,2.9,3,2.82,2.85,3871139,0
+ABSI.US,D,20250812,000000,2.9,3.01,2.86,2.97,5208974,0
+ABSI.US,D,20250813,000000,2.835,3.4,2.8,3.12,13483740,0
+ABSI.US,D,20250814,000000,3,3.08,2.91,3,4731297,0
+ABSI.US,D,20250815,000000,3.01,3.025,2.82,2.93,6147476,0
+ABSI.US,D,20250818,000000,2.9,2.93,2.8035,2.83,3729756,0
+ABSI.US,D,20250819,000000,2.81,2.83,2.54,2.62,7007140,0
+ABSI.US,D,20250820,000000,2.65,2.655,2.54,2.57,3753867,0
+ABSI.US,D,20250821,000000,2.55,2.62,2.49,2.56,3626698,0
+ABSI.US,D,20250822,000000,2.58,2.725,2.56,2.63,3884994,0
+ABSI.US,D,20250825,000000,2.63,2.65,2.515,2.54,3188182,0
+ABSI.US,D,20250826,000000,2.56,2.58,2.5,2.55,2842060,0
+ABSI.US,D,20250827,000000,2.55,2.58,2.51,2.55,2523018,0
+ABSI.US,D,20250828,000000,2.56,2.58,2.45,2.47,3129364,0
+ABSI.US,D,20250829,000000,2.47,2.5,2.37,2.39,3090352,0
+ABSI.US,D,20250902,000000,2.35,2.47,2.32,2.34,2986471,0
+ABSI.US,D,20250903,000000,2.38,2.46,2.325,2.38,2565573,0
+ABSI.US,D,20250904,000000,2.4,2.41,2.325,2.4,2370353,0
+ABSI.US,D,20250905,000000,2.44,2.49,2.35,2.46,2853875,0
+ABSI.US,D,20250908,000000,2.5,2.59,2.45,2.51,3112186,0
+ABSI.US,D,20250909,000000,2.51,2.56,2.455,2.54,2048692,0
+ABSI.US,D,20250910,000000,2.6,2.6,2.37,2.38,3891457,0
+ABSI.US,D,20250911,000000,2.52,2.89,2.5,2.74,14610899,0
+ABSI.US,D,20250912,000000,2.78,2.78,2.55,2.55,7062187,0
+ABSI.US,D,20250915,000000,2.57,2.66,2.53,2.62,3627639,0
+ABSI.US,D,20250916,000000,2.61,2.74,2.58,2.7,3026261,0
+ABSI.US,D,20250917,000000,2.67,2.725,2.52,2.55,4024694,0
+ABSI.US,D,20250918,000000,2.6,2.75,2.59,2.69,3414635,0
+ABSI.US,D,20250919,000000,2.7,2.75,2.6,2.61,8735933,0
+ABSI.US,D,20250922,000000,2.64,2.73,2.605,2.69,3655663,0
+ABSI.US,D,20250923,000000,2.71,2.77,2.6,2.6,3812325,0
+ABSI.US,D,20250924,000000,2.635,2.66,2.475,2.49,5266252,0
+ABSI.US,D,20250925,000000,2.54,2.6788,2.48,2.65,5931560,0
+ABSI.US,D,20250926,000000,2.64,2.77,2.61,2.73,4502289,0
+ABSI.US,D,20250929,000000,2.71,3.01,2.7,2.97,7190452,0
+ABSI.US,D,20250930,000000,2.92,3.06,2.8801,3.04,4770947,0
+ABSI.US,D,20251001,000000,3.01,3.28,3.01,3.13,7431883,0
+ABSI.US,D,20251002,000000,3.38,3.7,3.27,3.55,11700219,0
+ABSI.US,D,20251003,000000,3.6,3.62,3.29,3.38,7255031,0
+ABSI.US,D,20251006,000000,3.46,3.88,3.4501,3.76,7826238,0
+ABSI.US,D,20251007,000000,3.84,3.94,3.615,3.74,6056600,0
+ABSI.US,D,20251008,000000,3.76,4.29,3.65,4.18,8744046,0
+ABSI.US,D,20251009,000000,4.13,4.1694,3.91,4.01,5314154,0
+ABSI.US,D,20251010,000000,4.02,4.06,3.67,3.68,7612905,0
+ABSI.US,D,20251013,000000,3.72,3.7376,3.52,3.66,6990547,0
+ABSI.US,D,20251014,000000,3.555,4.01,3.4502,3.9,6427552,0
+ABSI.US,D,20251015,000000,4.04,5.0001,4.04,5,17205530,0
+ABSI.US,D,20251016,000000,4.88,5.228,4.73,4.87,9958358,0
+ABSI.US,D,20251017,000000,4.635,4.74,4.34,4.53,7063041,0
+ABSI.US,D,20251020,000000,4.73,4.9912,4.73,4.805,5069303,0
+ABSI.US,D,20251021,000000,4.755,4.7699,4.48,4.61,4036530,0
+ABSI.US,D,20251022,000000,4.54,4.62,4.13,4.285,5297618,0
+ABSI.US,D,20251023,000000,4.275,4.36,4.21,4.275,2928163,0
+ABSI.US,D,20251024,000000,4.44,4.53,4.25,4.27,3643204,0
+ABSI.US,D,20251027,000000,4.35,4.56,4.15,4.5,4721457,0
+ABSI.US,D,20251028,000000,4.51,4.53,4.35,4.4,2883109,0
+ABSI.US,D,20251029,000000,4.42,4.505,4.3,4.37,4030757,0
+ABSI.US,D,20251030,000000,4.22,4.32,4.09,4.09,2710818,0
+ABSI.US,D,20251031,000000,4.13,4.38,4.09,4.28,3891599,0
+ABSI.US,D,20251103,000000,4.27,4.28,3.935,4.11,3738734,0
+ABSI.US,D,20251104,000000,3.87,4.1086,3.87,3.94,3257963,0
+ABSI.US,D,20251105,000000,3.9,3.94,3.695,3.81,3293875,0
+ABSI.US,D,20251106,000000,3.81,3.81,3.545,3.59,2995148,0
+ABSI.US,D,20251107,000000,3.42,3.49,3.23,3.335,4413630,0
+ABSI.US,D,20251110,000000,3.48,3.5598,3.29,3.32,3122909,0
+ABSI.US,D,20251111,000000,3.32,3.46,3.23,3.45,3393568,0
+ABSI.US,D,20251112,000000,3.46,3.52,3.35,3.4,4074206,0
+ABSI.US,D,20251113,000000,2.98,3.06,2.6,2.64,18227453,0
+ABSI.US,D,20251114,000000,2.61,2.99,2.61,2.82,7301245,0
+ABSI.US,D,20251117,000000,2.79,3.07,2.76,2.86,5133307,0
+ABSI.US,D,20251118,000000,2.81,2.9,2.73,2.84,4512033,0
+ABSI.US,D,20251119,000000,2.87,3.065,2.86,2.86,3434309,0
+ABSI.US,D,20251120,000000,2.95,3.11,2.76,2.77,5997847,0
+ABSI.US,D,20251121,000000,2.77,2.97,2.705,2.93,4051245,0
+ABSI.US,D,20251124,000000,2.94,3.02,2.88,2.96,3002628,0
+ABSI.US,D,20251125,000000,2.96,3.08,2.9,3.07,3676084,0
+ABSI.US,D,20251126,000000,3.08,3.14,3.0001,3.09,2838849,0
+ABSI.US,D,20251128,000000,3.12,3.19,3.0801,3.17,1455765,0
+ABSI.US,D,20251201,000000,3.12,3.15,2.99,3.04,3602261,0
+ABSI.US,D,20251202,000000,3.07,3.185,2.985,3.03,3249764,0
+ABSI.US,D,20251203,000000,3.05,3.3,3.05,3.29,3099880,0
+ABSI.US,D,20251204,000000,3.3,3.96,3.29,3.73,10764508,0
+ABSI.US,D,20251205,000000,3.73,3.78,3.485,3.58,4253772,0
+ABSI.US,D,20251208,000000,3.67,3.69,3.405,3.45,2813237,0
+ABSI.US,D,20251209,000000,3.45,3.59,3.36,3.52,2580757,0
+ABSI.US,D,20251210,000000,3.73,4.06,3.63,3.97,7689881,0
+ABSI.US,D,20251211,000000,3.92,3.94,3.74,3.84,3386076,0
+ABSI.US,D,20251212,000000,3.83,3.83,3.5,3.64,4879071,0
+ABSI.US,D,20251215,000000,3.7,3.7014,3.36,3.39,3254026,0
+ABSI.US,D,20251216,000000,3.37,3.6,3.35,3.55,2824946,0
+ABSI.US,D,20251217,000000,3.565,3.64,3.36,3.39,2815901,0
+ABSI.US,D,20251218,000000,3.48,3.59,3.39,3.41,2718968,0
+ABSI.US,D,20251219,000000,3.44,3.54,3.37,3.38,9818925,0
+ABSI.US,D,20251222,000000,3.43,3.785,3.385,3.67,3570916,0
+ABSI.US,D,20251223,000000,3.6,3.62,3.445,3.52,2150522,0
+ABSI.US,D,20251224,000000,3.55,3.6,3.5051,3.56,1009791,0
+ABSI.US,D,20251226,000000,3.56,3.6,3.46,3.57,1833490,0
+ABSI.US,D,20251229,000000,3.5,3.57,3.44,3.45,1786062,0
+ABSI.US,D,20251230,000000,3.46,3.5,3.4001,3.49,2134205,0
+ABSI.US,D,20251231,000000,3.46,3.54,3.42,3.49,1986265,0
+ABSI.US,D,20260102,000000,3.55,3.805,3.49,3.61,3614406,0
+ABSI.US,D,20260105,000000,3.65,3.825,3.6101,3.74,3538297,0
+ABSI.US,D,20260106,000000,3.745,3.9,3.6601,3.9,2905134,0
+ABSI.US,D,20260107,000000,3.95,4.155,3.94,4.02,4367902,0
+ABSI.US,D,20260108,000000,3.85,3.85,3.42,3.44,7408752,0
+ABSI.US,D,20260109,000000,3.51,3.51,3.25,3.335,7613281,0
+ABSI.US,D,20260112,000000,3.37,3.47,3.23,3.4,3599587,0
+ABSI.US,D,20260113,000000,3.45,3.47,3.24,3.31,3211990,0
+ABSI.US,D,20260114,000000,3.3,3.445,3.295,3.35,2587315,0
+ABSI.US,D,20260115,000000,3.34,3.39,3.05,3.05,4478112,0
+ABSI.US,D,20260116,000000,3.1,3.15,3.01,3.02,2729098,0
+ABSI.US,D,20260120,000000,2.93,3,2.845,2.9,4912461,0
+ABSI.US,D,20260121,000000,2.92,3.03,2.88,3.02,2928096,0
+ABSI.US,D,20260122,000000,3.05,3.195,3.02,3.16,3066899,0
+ABSI.US,D,20260123,000000,3.14,3.14,2.9,2.91,3636494,0
+ABSI.US,D,20260126,000000,2.92,2.95,2.87,2.89,2667746,0
+ABSI.US,D,20260127,000000,2.9,2.99,2.87,2.98,2216255,0
+ABSI.US,D,20260128,000000,3.04,3.04,2.895,2.94,2762652,0
+ABSI.US,D,20260129,000000,2.93,3.11,2.88,3.03,3731775,0
+ABSI.US,D,20260130,000000,2.96,3.06,2.88,2.99,3277867,0
+ABSI.US,D,20260202,000000,2.9,3.09,2.9,3.02,2501666,0
+ABSI.US,D,20260203,000000,3.06,3.18,2.96,3.09,3199669,0
+ABSI.US,D,20260204,000000,3.08,3.12,2.81,2.91,4388404,0
+ABSI.US,D,20260205,000000,2.83,2.86,2.465,2.53,6657340,0
+ABSI.US,D,20260206,000000,2.62,2.73,2.53,2.695,3747700,0
+ABSI.US,D,20260209,000000,2.71,2.825,2.605,2.76,2650236,0
+ABSI.US,D,20260210,000000,2.76,2.795,2.63,2.64,1910225,0
+ABSI.US,D,20260211,000000,2.67,2.67,2.53,2.6,2196898,0
+ABSI.US,D,20260212,000000,2.62,2.62,2.4,2.42,2868900,0
+ABSI.US,D,20260213,000000,2.46,2.65,2.4457,2.55,2587983,0
+ABSI.US,D,20260217,000000,2.535,2.69,2.47,2.66,4428527,0
+ABSI.US,D,20260218,000000,2.67,2.75,2.56,2.7,2588264,0

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

@@ -0,0 +1,85 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACCL.US,D,20251017,000000,4.05,4.45,4,4.05,2581684,0
+ACCL.US,D,20251020,000000,3.08,3.1802,2.62,2.91,259946,0
+ACCL.US,D,20251021,000000,2.76,2.79,2.6,2.65,197276,0
+ACCL.US,D,20251022,000000,2.6,2.7,2.1,2.16,152547,0
+ACCL.US,D,20251023,000000,2.336,2.3797,2.24,2.31,169513,0
+ACCL.US,D,20251024,000000,2.35,3.15,2.34,2.74,346999,0
+ACCL.US,D,20251027,000000,2.79,2.9099,2.66,2.75,80781,0
+ACCL.US,D,20251028,000000,2.67,3.15,2.67,3.11,78454,0
+ACCL.US,D,20251029,000000,3.2,3.2499,2.8,2.96,99791,0
+ACCL.US,D,20251030,000000,3.19,3.7,3.1,3.5001,281271,0
+ACCL.US,D,20251031,000000,3.4,4.88,3.4,4.0397,531170,0
+ACCL.US,D,20251103,000000,4.15,4.7,4.14,4.37,133812,0
+ACCL.US,D,20251104,000000,4.57,5,3.64,4,355028,0
+ACCL.US,D,20251105,000000,4.1469,4.1469,4,4.02,34593,0
+ACCL.US,D,20251106,000000,3.98,4.26,3.98,4.0284,223164,0
+ACCL.US,D,20251107,000000,4,4.35,3.73,4,84373,0
+ACCL.US,D,20251110,000000,4.1,4.29,4,4.26,28049,0
+ACCL.US,D,20251111,000000,4.1613,4.206,4.1,4.1,8634,0
+ACCL.US,D,20251112,000000,4.1,4.38,4,4.25,71481,0
+ACCL.US,D,20251113,000000,4.19,4.23,4.05,4.19,24037,0
+ACCL.US,D,20251114,000000,4.04,4.2,4.04,4.08,14668,0
+ACCL.US,D,20251117,000000,4.18,4.18,4.06,4.16,7316,0
+ACCL.US,D,20251118,000000,4.0909,4.17,4.04,4.14,15739,0
+ACCL.US,D,20251119,000000,4.14,4.14,4.06,4.06,19956,0
+ACCL.US,D,20251120,000000,4,4.14,3.3903,4.14,73624,0
+ACCL.US,D,20251121,000000,4,4.29,3.55,4.28,110128,0
+ACCL.US,D,20251124,000000,3.97,4.98,3.97,4.42,243014,0
+ACCL.US,D,20251125,000000,4.5,4.51,4.3,4.51,16544,0
+ACCL.US,D,20251126,000000,4.28,4.31,3.68,4.07,47965,0
+ACCL.US,D,20251128,000000,3.8,4.01,3.7615,4.01,9004,0
+ACCL.US,D,20251201,000000,3.87,3.97,3.76,3.9,30243,0
+ACCL.US,D,20251202,000000,3.99,4.1,3.81,3.81,37689,0
+ACCL.US,D,20251203,000000,4.02,4.26,4,4.16,57191,0
+ACCL.US,D,20251204,000000,4.09,4.245,4.008,4.0601,24721,0
+ACCL.US,D,20251205,000000,3.91,3.97,3.91,3.95,7655,0
+ACCL.US,D,20251208,000000,3.99,4.15,3.91,3.91,1679,0
+ACCL.US,D,20251209,000000,4.065,4.065,3.86,3.9,9642,0
+ACCL.US,D,20251210,000000,3.9,4.2464,3.3,4.1,229207,0
+ACCL.US,D,20251211,000000,4,4.2,3.63,3.85,200350,0
+ACCL.US,D,20251212,000000,3.86,3.86,3.7001,3.795,2828,0
+ACCL.US,D,20251215,000000,3.7576,3.79,2.9,3.58,245905,0
+ACCL.US,D,20251216,000000,3.54,3.54,3.33,3.3655,34704,0
+ACCL.US,D,20251217,000000,3.26,3.69,3.0478,3.31,21423,0
+ACCL.US,D,20251218,000000,3.32,3.42,3.1001,3.16,108408,0
+ACCL.US,D,20251219,000000,3.03,3.5,2.99,3.1568,17728,0
+ACCL.US,D,20251222,000000,3.09,3.73,3.09,3.18,159945,0
+ACCL.US,D,20251223,000000,3.25,3.3,2.96,3.15,99737,0
+ACCL.US,D,20251224,000000,3.05,3.1,2.45,2.86,47300,0
+ACCL.US,D,20251226,000000,2.66,2.9325,2.66,2.9,11407,0
+ACCL.US,D,20251229,000000,3,3.19,2.66,2.89,126358,0
+ACCL.US,D,20251230,000000,2.87,3.435,2.79,3.04,114988,0
+ACCL.US,D,20251231,000000,3.1,3.1,2.6,2.71,73829,0
+ACCL.US,D,20260102,000000,2.79,2.97,2.73,2.76,18057,0
+ACCL.US,D,20260105,000000,2.96,2.96,2.45,2.87,109058,0
+ACCL.US,D,20260106,000000,2.8,3.27,2.8,3.25,46036,0
+ACCL.US,D,20260107,000000,3.28,3.4,3.135,3.135,13646,0
+ACCL.US,D,20260108,000000,3.19,3.19,3.055,3.13,15896,0
+ACCL.US,D,20260109,000000,3.15,3.16,3.1,3.16,3963,0
+ACCL.US,D,20260112,000000,3.1,3.23,3.05,3.1,5101,0
+ACCL.US,D,20260113,000000,3.15,3.15,2.98,2.98,8120,0
+ACCL.US,D,20260114,000000,2.99,3.2199,2.98,3,3017,0
+ACCL.US,D,20260115,000000,2.98,3.143,2.98,2.99,1441509,0
+ACCL.US,D,20260116,000000,4.33,4.63,2.46,2.5,24515428,0
+ACCL.US,D,20260120,000000,2,2.08,1.53,1.74,1075472,0
+ACCL.US,D,20260121,000000,1.5,1.56,1.3,1.48,526966,0
+ACCL.US,D,20260122,000000,1.39,1.66,1.3601,1.5,195655,0
+ACCL.US,D,20260123,000000,1.48,1.5,1.42,1.44,180891,0
+ACCL.US,D,20260126,000000,1.6,1.72,1.5,1.63,543067,0
+ACCL.US,D,20260127,000000,1.58,1.58,1.4465,1.49,255162,0
+ACCL.US,D,20260128,000000,1.49,1.49,1.44,1.46,111497,0
+ACCL.US,D,20260129,000000,1.44,1.4899,1.35,1.39,148626,0
+ACCL.US,D,20260130,000000,1.35,1.4,1.3,1.3,113677,0
+ACCL.US,D,20260202,000000,1.59,1.66,1.23,1.52,17576490,0
+ACCL.US,D,20260203,000000,1.54,1.66,1.4701,1.51,544912,0
+ACCL.US,D,20260204,000000,1.47,1.69,1.45,1.55,166948,0
+ACCL.US,D,20260205,000000,1.55,1.65,1.5,1.58,168175,0
+ACCL.US,D,20260206,000000,1.55,1.55,1.5,1.5,85663,0
+ACCL.US,D,20260209,000000,1.45,1.48,1.4,1.47,62142,0
+ACCL.US,D,20260210,000000,1.45,1.46,1.39,1.4,65606,0
+ACCL.US,D,20260211,000000,1.4,1.42,1.35,1.42,65794,0
+ACCL.US,D,20260212,000000,1.43,1.435,1.3609,1.4,33255,0
+ACCL.US,D,20260213,000000,1.3501,1.44,1.3501,1.41,19688,0
+ACCL.US,D,20260217,000000,1.42,1.4494,1.3608,1.4,35192,0
+ACCL.US,D,20260218,000000,1.41,1.44,1.37,1.4,17491,0

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

@@ -0,0 +1,338 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFJK.US,D,20240123,000000,10.16,10.17,10.15,10.16,726260,0
+AFJK.US,D,20240124,000000,10.16,10.18,10.16,10.16,939975,0
+AFJK.US,D,20240125,000000,10.16,10.17,10.16,10.17,48730,0
+AFJK.US,D,20240126,000000,10.17,10.17,10.16,10.17,37545,0
+AFJK.US,D,20240129,000000,10.17,10.18,10.17,10.18,342537,0
+AFJK.US,D,20240130,000000,10.17,10.17,10.17,10.17,177750,0
+AFJK.US,D,20240131,000000,10.17,10.18,10.17,10.18,330010,0
+AFJK.US,D,20240201,000000,10.175,10.175,10.17,10.17,31285,0
+AFJK.US,D,20240202,000000,10.17,10.18,10.17,10.17,203035,0
+AFJK.US,D,20240205,000000,10.175,10.175,10.165,10.165,314589,0
+AFJK.US,D,20240206,000000,10.17,10.18,10.17,10.17,133924,0
+AFJK.US,D,20240207,000000,10.18,10.18,10.17,10.18,19277,0
+AFJK.US,D,20240208,000000,10.175,10.175,10.17,10.17,8412,0
+AFJK.US,D,20240209,000000,10.175,10.18,10.17,10.17,52105,0
+AFJK.US,D,20240212,000000,10.1779,10.2,10.175,10.18,554223,0
+AFJK.US,D,20240213,000000,10.18,10.2,10.18,10.18,28084,0
+AFJK.US,D,20240214,000000,10.2,10.2049,10.19,10.19,4300,0
+AFJK.US,D,20240215,000000,10.19,10.19,10.19,10.19,3653,0
+AFJK.US,D,20240216,000000,10.18,10.18,10.1552,10.18,36550,0
+AFJK.US,D,20240220,000000,10.18,10.18,10.18,10.18,3325,0
+AFJK.US,D,20240221,000000,10.18,10.18,10.18,10.18,2350,0
+AFJK.US,D,20240223,000000,10.18,10.18,10.17,10.175,125367,0
+AFJK.US,D,20240226,000000,10.1796,10.18,10.1796,10.18,460,0
+AFJK.US,D,20240227,000000,10.1739,10.1739,10.1739,10.1739,1148,0
+AFJK.US,D,20240228,000000,10.1718,10.18,10.17,10.18,2205,0
+AFJK.US,D,20240229,000000,10.1501,10.174,10.1501,10.154,3178,0
+AFJK.US,D,20240301,000000,10.17,10.175,10.17,10.175,793,0
+AFJK.US,D,20240304,000000,10.18,10.19,10.17,10.19,220405,0
+AFJK.US,D,20240305,000000,10.18,10.18,10.18,10.18,1000,0
+AFJK.US,D,20240306,000000,10.19,10.19,10.1837,10.1837,45399,0
+AFJK.US,D,20240307,000000,10.185,10.185,10.18,10.18,1492,0
+AFJK.US,D,20240311,000000,10.19,10.19,10.185,10.19,3399,0
+AFJK.US,D,20240312,000000,10.19,10.195,10.18,10.18,7829,0
+AFJK.US,D,20240313,000000,10.1803,10.19,10.1803,10.19,50705,0
+AFJK.US,D,20240314,000000,10.19,10.1999,10.18,10.18,175853,0
+AFJK.US,D,20240315,000000,10.19,10.21,10.19,10.2,148750,0
+AFJK.US,D,20240318,000000,10.2,10.205,10.19,10.19,71247,0
+AFJK.US,D,20240319,000000,10.2,10.205,10.2,10.205,46186,0
+AFJK.US,D,20240320,000000,10.19,10.1904,10.19,10.1904,1110,0
+AFJK.US,D,20240321,000000,10.19,10.19,10.19,10.19,1910,0
+AFJK.US,D,20240326,000000,10.205,10.22,10.2,10.22,44470,0
+AFJK.US,D,20240327,000000,10.2,10.26,10.2,10.26,109650,0
+AFJK.US,D,20240401,000000,10.26,10.26,10.26,10.26,133,0
+AFJK.US,D,20240402,000000,10.22,10.3,10.22,10.3,11842,0
+AFJK.US,D,20240404,000000,10.2401,10.2401,10.2401,10.2401,973,0
+AFJK.US,D,20240405,000000,10.2477,10.249,10.2477,10.249,1326,0
+AFJK.US,D,20240408,000000,10.24,10.24,10.24,10.24,103,0
+AFJK.US,D,20240410,000000,10.2421,10.2421,10.2421,10.2421,3905,0
+AFJK.US,D,20240411,000000,10.27,10.27,10.25,10.25,510,0
+AFJK.US,D,20240412,000000,10.25,10.25,10.25,10.25,2609,0
+AFJK.US,D,20240416,000000,10.27,10.27,10.27,10.27,925,0
+AFJK.US,D,20240418,000000,10.27,10.27,10.27,10.27,379,0
+AFJK.US,D,20240422,000000,10.2701,10.2701,10.2701,10.2701,5771,0
+AFJK.US,D,20240424,000000,10.275,10.275,10.27,10.2701,10367,0
+AFJK.US,D,20240426,000000,10.275,10.275,10.275,10.275,808,0
+AFJK.US,D,20240430,000000,10.27,10.27,10.26,10.26,9561,0
+AFJK.US,D,20240501,000000,10.2747,10.2747,10.2747,10.2747,586,0
+AFJK.US,D,20240507,000000,10.27,10.285,10.27,10.28,14482,0
+AFJK.US,D,20240508,000000,10.2862,10.3,10.2862,10.3,51283,0
+AFJK.US,D,20240516,000000,10.3,10.3,10.3,10.3,132,0
+AFJK.US,D,20240517,000000,10.306,10.31,10.306,10.31,670,0
+AFJK.US,D,20240521,000000,10.31,10.31,10.31,10.31,5108,0
+AFJK.US,D,20240522,000000,10.3063,10.315,10.3063,10.315,2723,0
+AFJK.US,D,20240523,000000,10.3056,10.3056,10.3056,10.3056,649,0
+AFJK.US,D,20240524,000000,10.3064,10.3064,10.3064,10.3064,1112,0
+AFJK.US,D,20240528,000000,10.32,10.32,10.32,10.32,167,0
+AFJK.US,D,20240529,000000,10.34,10.34,10.33,10.33,6802,0
+AFJK.US,D,20240531,000000,10.32,10.32,10.32,10.32,101,0
+AFJK.US,D,20240603,000000,10.32,10.32,10.32,10.32,108,0
+AFJK.US,D,20240604,000000,10.32,10.33,10.32,10.33,5852,0
+AFJK.US,D,20240605,000000,10.32,10.35,10.32,10.33,8587,0
+AFJK.US,D,20240607,000000,10.33,10.33,10.31,10.32,10614,0
+AFJK.US,D,20240612,000000,10.4677,10.4677,10.4677,10.4677,700,0
+AFJK.US,D,20240620,000000,10.33,10.33,10.33,10.33,584396,0
+AFJK.US,D,20240621,000000,10.3456,10.3456,10.3456,10.3456,730,0
+AFJK.US,D,20240624,000000,10.35,10.35,10.35,10.35,2167,0
+AFJK.US,D,20240625,000000,10.3499,10.35,10.345,10.35,40671,0
+AFJK.US,D,20240626,000000,10.335,10.335,10.335,10.335,208,0
+AFJK.US,D,20240627,000000,10.33,10.346,10.33,10.346,1851,0
+AFJK.US,D,20240628,000000,10.3507,10.3507,10.35,10.35,2041,0
+AFJK.US,D,20240701,000000,10.35,10.35,10.35,10.35,274,0
+AFJK.US,D,20240702,000000,10.39,10.39,10.36,10.3633,24097,0
+AFJK.US,D,20240708,000000,10.3745,10.3745,10.3745,10.3745,1710,0
+AFJK.US,D,20240712,000000,10.36,10.38,10.36,10.38,6022,0
+AFJK.US,D,20240715,000000,10.36,10.36,10.36,10.36,169,0
+AFJK.US,D,20240717,000000,10.36,10.36,10.36,10.36,118,0
+AFJK.US,D,20240718,000000,10.37,10.38,10.36,10.38,1363,0
+AFJK.US,D,20240719,000000,10.38,10.3801,10.38,10.3801,11020,0
+AFJK.US,D,20240722,000000,10.38,10.38,10.38,10.38,1426,0
+AFJK.US,D,20240726,000000,10.44,10.44,10.36,10.4,14958,0
+AFJK.US,D,20240729,000000,10.4,10.4,10.4,10.4,407,0
+AFJK.US,D,20240730,000000,10.3896,10.3896,10.3896,10.3896,129,0
+AFJK.US,D,20240801,000000,10.39,10.4,10.39,10.4,25899,0
+AFJK.US,D,20240802,000000,10.38,10.38,10.38,10.38,509,0
+AFJK.US,D,20240805,000000,10.4,10.4,10.39,10.4,734,0
+AFJK.US,D,20240809,000000,10.4,10.4,10.4,10.4,100,0
+AFJK.US,D,20240812,000000,10.3974,10.4,10.39,10.39,4163,0
+AFJK.US,D,20240813,000000,10.4,10.4,10.3808,10.3808,1069,0
+AFJK.US,D,20240814,000000,10.415,10.415,10.4,10.4,2534,0
+AFJK.US,D,20240815,000000,10.4,10.41,10.4,10.4,1470,0
+AFJK.US,D,20240819,000000,10.43,10.43,10.4153,10.43,106022,0
+AFJK.US,D,20240820,000000,10.43,10.43,10.43,10.43,437,0
+AFJK.US,D,20240821,000000,10.431,10.431,10.431,10.431,519,0
+AFJK.US,D,20240822,000000,10.4399,10.445,10.4399,10.44,35252,0
+AFJK.US,D,20240823,000000,10.445,10.445,10.44,10.44,6371,0
+AFJK.US,D,20240828,000000,10.4456,10.4456,10.44,10.4401,2504,0
+AFJK.US,D,20240903,000000,10.431,10.45,10.43,10.45,71069,0
+AFJK.US,D,20240909,000000,10.47,10.51,10.47,10.47,100104,0
+AFJK.US,D,20240910,000000,10.465,10.475,10.465,10.4733,12405,0
+AFJK.US,D,20240911,000000,10.47,10.47,10.465,10.465,22095,0
+AFJK.US,D,20240912,000000,10.47,10.48,10.47,10.48,105993,0
+AFJK.US,D,20240913,000000,10.48,10.49,10.48,10.48,15947,0
+AFJK.US,D,20240916,000000,10.48,10.4801,10.48,10.48,8939,0
+AFJK.US,D,20240917,000000,10.48,10.48,10.48,10.48,6798,0
+AFJK.US,D,20240918,000000,10.48,10.55,10.48,10.48,20125,0
+AFJK.US,D,20240919,000000,10.48,10.48,10.48,10.48,6156,0
+AFJK.US,D,20240920,000000,10.48,10.48,10.48,10.48,17279,0
+AFJK.US,D,20240923,000000,10.48,10.48,10.48,10.48,5543,0
+AFJK.US,D,20240924,000000,10.48,10.4984,10.48,10.48,140724,0
+AFJK.US,D,20240925,000000,10.48,10.49,10.48,10.49,9399,0
+AFJK.US,D,20240926,000000,10.515,10.515,10.48,10.48,18843,0
+AFJK.US,D,20240927,000000,10.48,10.5,10.48,10.48,15632,0
+AFJK.US,D,20240930,000000,10.48,10.48,10.48,10.48,13395,0
+AFJK.US,D,20241001,000000,10.49,10.49,10.48,10.49,120256,0
+AFJK.US,D,20241002,000000,10.49,10.49,10.49,10.49,9358,0
+AFJK.US,D,20241003,000000,10.51,10.51,10.49,10.49,8291,0
+AFJK.US,D,20241004,000000,10.5,10.5,10.49,10.49,7656,0
+AFJK.US,D,20241007,000000,10.5,10.5,10.48,10.5,7198,0
+AFJK.US,D,20241008,000000,10.5,10.5,10.48,10.5,8111,0
+AFJK.US,D,20241009,000000,10.5,10.5,10.48,10.5,7438,0
+AFJK.US,D,20241010,000000,10.5,10.5081,10.49,10.5081,11129,0
+AFJK.US,D,20241011,000000,10.5,10.5,10.49,10.5,6933,0
+AFJK.US,D,20241014,000000,10.54,10.54,10.49,10.5,6303,0
+AFJK.US,D,20241015,000000,10.499,10.5,10.49,10.49,3161,0
+AFJK.US,D,20241016,000000,10.5,10.5,10.5,10.5,1674,0
+AFJK.US,D,20241017,000000,10.495,10.605,10.495,10.605,22684,0
+AFJK.US,D,20241021,000000,10.51,10.51,10.51,10.51,504,0
+AFJK.US,D,20241023,000000,10.53,10.53,10.52,10.52,1169,0
+AFJK.US,D,20241028,000000,10.55,10.55,10.55,10.55,9237,0
+AFJK.US,D,20241030,000000,10.54,10.54,10.54,10.54,912,0
+AFJK.US,D,20241031,000000,10.54,10.58,10.54,10.58,1259,0
+AFJK.US,D,20241104,000000,10.59,10.59,10.58,10.58,1201,0
+AFJK.US,D,20241108,000000,10.58,10.58,10.58,10.58,100015,0
+AFJK.US,D,20241113,000000,10.605,10.65,10.57,10.6414,3300,0
+AFJK.US,D,20241114,000000,10.6,10.6,10.6,10.6,248,0
+AFJK.US,D,20241115,000000,10.5723,10.5723,10.5723,10.5723,100,0
+AFJK.US,D,20241118,000000,10.57,10.5901,10.57,10.5901,3979,0
+AFJK.US,D,20241119,000000,10.58,10.6,10.58,10.6,62504,0
+AFJK.US,D,20241120,000000,10.62,10.62,10.59,10.6,523730,0
+AFJK.US,D,20241121,000000,10.6,10.6094,10.59,10.6094,699401,0
+AFJK.US,D,20241122,000000,10.62,10.62,10.62,10.62,1011,0
+AFJK.US,D,20241125,000000,10.65,10.65,10.6,10.6,406,0
+AFJK.US,D,20241126,000000,10.6,10.6,10.6,10.6,143,0
+AFJK.US,D,20241127,000000,10.6612,10.685,10.6,10.6,1101,0
+AFJK.US,D,20241129,000000,10.61,10.61,10.61,10.61,221,0
+AFJK.US,D,20241202,000000,10.6,10.6,10.6,10.6,280,0
+AFJK.US,D,20241203,000000,10.605,10.605,10.6,10.6,75145,0
+AFJK.US,D,20241204,000000,10.6,10.6,10.6,10.6,192,0
+AFJK.US,D,20241205,000000,10.6,10.6,10.6,10.6,25141,0
+AFJK.US,D,20241206,000000,10.6,10.6,10.6,10.6,125,0
+AFJK.US,D,20241209,000000,10.62,10.62,10.61,10.62,191941,0
+AFJK.US,D,20241210,000000,10.61,10.6101,10.59,10.595,26082,0
+AFJK.US,D,20241211,000000,10.591,10.62,10.59,10.62,14511,0
+AFJK.US,D,20241212,000000,10.605,10.62,10.59,10.615,17308,0
+AFJK.US,D,20241213,000000,10.62,10.62,10.62,10.62,203,0
+AFJK.US,D,20241216,000000,10.62,10.64,10.62,10.62,432848,0
+AFJK.US,D,20241217,000000,10.62,10.7,10.62,10.635,77980,0
+AFJK.US,D,20241218,000000,10.63,10.63,10.6052,10.6052,25926,0
+AFJK.US,D,20241220,000000,10.24,10.55,10.24,10.52,2423,0
+AFJK.US,D,20241223,000000,10.55,10.6,10.51,10.6,1262,0
+AFJK.US,D,20241224,000000,10.5,10.63,10.5,10.63,823,0
+AFJK.US,D,20241226,000000,10.61,10.61,10.61,10.61,149,0
+AFJK.US,D,20241227,000000,10.26,10.61,10.26,10.61,1195,0
+AFJK.US,D,20241230,000000,10.55,10.63,10.55,10.63,4035,0
+AFJK.US,D,20241231,000000,10.6087,10.7,10.575,10.7,116807,0
+AFJK.US,D,20250102,000000,10.65,10.73,10.65,10.73,92758,0
+AFJK.US,D,20250103,000000,10.7,10.7,10.68,10.68,646230,0
+AFJK.US,D,20250106,000000,10.66,10.66,10.66,10.66,592,0
+AFJK.US,D,20250107,000000,10.56,10.69,10.56,10.69,272849,0
+AFJK.US,D,20250108,000000,10.75,10.75,10.75,10.75,514,0
+AFJK.US,D,20250110,000000,10.72,10.74,10.715,10.72,2525,0
+AFJK.US,D,20250113,000000,10.85,10.85,10.85,10.85,308,0
+AFJK.US,D,20250114,000000,10.85,10.85,10.75,10.7589,10092,0
+AFJK.US,D,20250115,000000,10.74,10.795,10.74,10.75,310,0
+AFJK.US,D,20250121,000000,10.75,10.77,10.75,10.75,2404,0
+AFJK.US,D,20250123,000000,10.79,10.79,10.79,10.79,532,0
+AFJK.US,D,20250127,000000,10.726,10.726,10.71,10.71,7558,0
+AFJK.US,D,20250128,000000,10.85,10.85,10.85,10.85,137,0
+AFJK.US,D,20250129,000000,10.71,10.71,10.67,10.67,2045,0
+AFJK.US,D,20250130,000000,10.84,10.84,10.64,10.74,44764,0
+AFJK.US,D,20250131,000000,10.7254,10.75,10.72,10.75,2520,0
+AFJK.US,D,20250203,000000,10.8,10.87,10.75,10.75,1735,0
+AFJK.US,D,20250204,000000,10.87,10.87,10.87,10.87,237,0
+AFJK.US,D,20250205,000000,10.87,10.87,10.87,10.87,109,0
+AFJK.US,D,20250206,000000,10.8,10.8,10.78,10.78,532,0
+AFJK.US,D,20250207,000000,10.7955,10.7955,10.7955,10.7955,500,0
+AFJK.US,D,20250210,000000,10.86,10.87,10.82,10.82,18006,0
+AFJK.US,D,20250211,000000,10.82,10.86,10.82,10.86,153189,0
+AFJK.US,D,20250212,000000,10.86,10.86,10.86,10.86,11275,0
+AFJK.US,D,20250213,000000,10.9,10.9,10.9,10.9,612,0
+AFJK.US,D,20250218,000000,11,11,10.9,10.9,793,0
+AFJK.US,D,20250226,000000,10.96,10.96,10.91,10.95,1450,0
+AFJK.US,D,20250303,000000,10.9594,10.9594,10.9594,10.9594,350,0
+AFJK.US,D,20250304,000000,10.9595,10.9595,10.9595,10.9595,520,0
+AFJK.US,D,20250305,000000,10.955,10.96,10.955,10.96,1580,0
+AFJK.US,D,20250306,000000,10.96,10.96,10.96,10.96,500,0
+AFJK.US,D,20250307,000000,10.9595,10.9595,10.95,10.95,1123,0
+AFJK.US,D,20250310,000000,10.9595,10.9595,10.95,10.95,604,0
+AFJK.US,D,20250318,000000,10.96,10.96,10.96,10.96,457,0
+AFJK.US,D,20250319,000000,11.01,11.01,11.01,11.01,3829,0
+AFJK.US,D,20250320,000000,10.9972,10.9972,10.9972,10.9972,301,0
+AFJK.US,D,20250402,000000,11,11,10.98,10.98,32290,0
+AFJK.US,D,20250403,000000,11,11,11,11,46025,0
+AFJK.US,D,20250404,000000,11,11,10.989,10.989,486,0
+AFJK.US,D,20250408,000000,10.97,10.97,10.97,10.97,252,0
+AFJK.US,D,20250414,000000,11,11,11,11,112,0
+AFJK.US,D,20250417,000000,10.99,10.99,10.99,10.99,1651,0
+AFJK.US,D,20250422,000000,11,11,11,11,58058,0
+AFJK.US,D,20250425,000000,11.03,11.03,11.0299,11.0299,3402,0
+AFJK.US,D,20250505,000000,11,11.2,10.98,10.98,25287,0
+AFJK.US,D,20250506,000000,11,11,11,11,450,0
+AFJK.US,D,20250508,000000,11,11,11,11,306,0
+AFJK.US,D,20250509,000000,10.99,11.03,10.99,11.03,9414,0
+AFJK.US,D,20250514,000000,11.03,11.03,11.03,11.03,4661,0
+AFJK.US,D,20250515,000000,11.09,11.09,11.09,11.09,174961,0
+AFJK.US,D,20250516,000000,11.15,11.15,11.14,11.15,17273,0
+AFJK.US,D,20250519,000000,11.14,11.16,11.13,11.13,7394,0
+AFJK.US,D,20250520,000000,11.2,11.2,11.2,11.2,542,0
+AFJK.US,D,20250522,000000,11.15,11.15,11.15,11.15,1461,0
+AFJK.US,D,20250527,000000,11.17,11.17,11.17,11.17,20006,0
+AFJK.US,D,20250529,000000,11.16,11.16,11.15,11.15,2737,0
+AFJK.US,D,20250530,000000,11.1,11.16,11.1,11.135,34417,0
+AFJK.US,D,20250605,000000,11.15,11.15,11.15,11.15,2587,0
+AFJK.US,D,20250616,000000,11.15,11.18,11.13,11.17,30256,0
+AFJK.US,D,20250617,000000,11.18,11.18,11.18,11.18,1127,0
+AFJK.US,D,20250620,000000,11.2,11.2,11.2,11.2,803,0
+AFJK.US,D,20250626,000000,11.15,11.15,11.15,11.15,183,0
+AFJK.US,D,20250707,000000,11.1,11.1,11.1,11.1,2409,0
+AFJK.US,D,20250710,000000,11.16,11.16,11.16,11.16,50048,0
+AFJK.US,D,20250716,000000,11.15,11.15,11.15,11.15,4261,0
+AFJK.US,D,20250723,000000,11.18,11.25,11.17,11.25,26235,0
+AFJK.US,D,20250725,000000,11.18,11.18,11.17,11.17,1510,0
+AFJK.US,D,20250728,000000,11.29,11.29,11.29,11.29,269,0
+AFJK.US,D,20250730,000000,11.3,11.3,11.3,11.3,111,0
+AFJK.US,D,20250804,000000,11.17,11.17,11.17,11.17,304,0
+AFJK.US,D,20250806,000000,11.21,11.21,11.21,11.21,258,0
+AFJK.US,D,20250821,000000,11.3,11.3,11.3,11.3,959,0
+AFJK.US,D,20250822,000000,11.25,11.25,11.25,11.25,10131,0
+AFJK.US,D,20250827,000000,11.27,11.3,11.27,11.3,1153,0
+AFJK.US,D,20250903,000000,11.28,11.28,11.28,11.28,25000,0
+AFJK.US,D,20250904,000000,11.25,11.25,11.25,11.25,19450,0
+AFJK.US,D,20250912,000000,11.275,11.3,11.275,11.3,6110,0
+AFJK.US,D,20250916,000000,11.32,11.33,11.32,11.33,37493,0
+AFJK.US,D,20250917,000000,11.32,11.32,11.32,11.32,349,0
+AFJK.US,D,20251001,000000,11.335,11.34,11.335,11.34,1099,0
+AFJK.US,D,20251003,000000,11.3,11.33,11.3,11.33,1348,0
+AFJK.US,D,20251009,000000,11.33,11.35,11.33,11.35,30107,0
+AFJK.US,D,20251013,000000,11.3755,11.4,11.33,11.4,10720,0
+AFJK.US,D,20251014,000000,11.49,11.49,11.43,11.43,3104,0
+AFJK.US,D,20251015,000000,11.44,11.45,11.4,11.4,5504,0
+AFJK.US,D,20251022,000000,11.4,11.4,11.4,11.4,25114,0
+AFJK.US,D,20251023,000000,11.3,11.33,11.3,11.33,1007,0
+AFJK.US,D,20251027,000000,11.33,11.33,11.33,11.33,124,0
+AFJK.US,D,20251029,000000,11.39,11.45,11.39,11.45,667,0
+AFJK.US,D,20251031,000000,11.45,11.45,11.44,11.44,997,0
+AFJK.US,D,20251103,000000,11.3037,11.3037,11.3037,11.3037,306,0
+AFJK.US,D,20251104,000000,11.47,11.5,10.2,11.1,2192,0
+AFJK.US,D,20251105,000000,11.99,14.01,11.4,13.55,5261,0
+AFJK.US,D,20251106,000000,15,41.8,14.61,21.8,249816,0
+AFJK.US,D,20251107,000000,14.9,16.26,12,12.5,50118,0
+AFJK.US,D,20251110,000000,11.59,13.56,11.145,11.4,26730,0
+AFJK.US,D,20251111,000000,12.85,19,11.0001,12.2,132485,0
+AFJK.US,D,20251112,000000,13.97,14.4,12.02,12.609,38414,0
+AFJK.US,D,20251113,000000,12.81,12.98,11.5,12.08,28622,0
+AFJK.US,D,20251114,000000,10.5,12.25,9.6,11.7,30607,0
+AFJK.US,D,20251117,000000,11.3,11.6,10.8,11.01,6536,0
+AFJK.US,D,20251118,000000,10.7,11.15,10.09,10.52,7560,0
+AFJK.US,D,20251119,000000,10.21,11,9.71,10.39,23503,0
+AFJK.US,D,20251120,000000,10,10.305,9.5,9.81,8539,0
+AFJK.US,D,20251121,000000,10.51,10.51,10.0501,10.0501,5182,0
+AFJK.US,D,20251124,000000,9.985,10.1,9.61,10.1,4780,0
+AFJK.US,D,20251125,000000,10.86,11.82,10.44,11.32,7505,0
+AFJK.US,D,20251126,000000,12.2,12.2,11.02,11.7,3214,0
+AFJK.US,D,20251128,000000,11.7,11.7,10.65,10.65,12996,0
+AFJK.US,D,20251201,000000,11.2,11.2,8.93,9.12,12546,0
+AFJK.US,D,20251202,000000,9,9,8.96,9,2426,0
+AFJK.US,D,20251203,000000,8.99,8.99,8.13,8.18,3242,0
+AFJK.US,D,20251204,000000,8.01,8.0225,6.75,8.0225,3622,0
+AFJK.US,D,20251205,000000,8,8,8,8,765,0
+AFJK.US,D,20251209,000000,9.68,98.15,9.3765,88.5,6728517,0
+AFJK.US,D,20251210,000000,43.78,54,31.3048,34.72,484359,0
+AFJK.US,D,20251211,000000,30.01,57.2,30.01,35.85,340303,0
+AFJK.US,D,20251212,000000,34.67,40,29.67,29.67,57842,0
+AFJK.US,D,20251215,000000,29.55,34,24,30.51,56925,0
+AFJK.US,D,20251216,000000,26.09,29.56,25.052,26.96,38278,0
+AFJK.US,D,20251217,000000,24.04,26.5,24,26.01,11041,0
+AFJK.US,D,20251218,000000,25.77,81.9999,22.03,52.23,1020088,0
+AFJK.US,D,20251219,000000,51.4774,51.4999,36.03,36.03,125404,0
+AFJK.US,D,20251222,000000,34.48,38.55,31.71,32.01,55706,0
+AFJK.US,D,20251223,000000,30.94,78.41,30.94,44.01,871192,0
+AFJK.US,D,20251224,000000,50,69.45,48,48,419971,0
+AFJK.US,D,20251226,000000,62.56,62.56,43,44.02,194692,0
+AFJK.US,D,20251229,000000,51.93,51.93,42.34,43.65,88015,0
+AFJK.US,D,20251230,000000,45.04,109.37,45.04,82.58,918189,0
+AFJK.US,D,20251231,000000,105.14,130.37,62,64.01,485193,0
+AFJK.US,D,20260102,000000,85.4,94.83,72.86,75.86,167543,0
+AFJK.US,D,20260105,000000,66.8,86.01,66.0006,71.63,95748,0
+AFJK.US,D,20260106,000000,75.5,84,75.5,77.25,58432,0
+AFJK.US,D,20260107,000000,78.08,86.9422,75.22,77.06,40056,0
+AFJK.US,D,20260108,000000,80,82.21,65.01,67.01,38399,0
+AFJK.US,D,20260109,000000,69.85,73.95,65.02,67.08,31828,0
+AFJK.US,D,20260112,000000,68,69.708,60,63.51,20843,0
+AFJK.US,D,20260113,000000,64,64,57,60.28,15106,0
+AFJK.US,D,20260114,000000,58.5,59.42,53,56.59,17315,0
+AFJK.US,D,20260115,000000,55.94,55.94,45.01,46.01,21642,0
+AFJK.US,D,20260116,000000,48.16,75.5104,47.5,55.23,129528,0
+AFJK.US,D,20260120,000000,53.35,53.35,46.82,46.82,26600,0
+AFJK.US,D,20260121,000000,48.3,67.275,48.3,57.2,47889,0
+AFJK.US,D,20260122,000000,54.52,62,52.48,58.9,15987,0
+AFJK.US,D,20260123,000000,55.96,60.9422,55.635,55.79,10201,0
+AFJK.US,D,20260126,000000,52.11,59.4,52.11,54.81,8224,0
+AFJK.US,D,20260127,000000,52.14,67,52.14,53.26,20759,0
+AFJK.US,D,20260128,000000,55.54,56.3,53.5,53.74,9027,0
+AFJK.US,D,20260129,000000,53.62,55.99,51.73,52.49,4585,0
+AFJK.US,D,20260130,000000,52.625,53.28,51.69,52.6,5594,0
+AFJK.US,D,20260202,000000,51.55,58,50.31,53.75,12830,0
+AFJK.US,D,20260203,000000,56.59,57,54.02,54.02,9222,0
+AFJK.US,D,20260204,000000,53.77,53.77,49.69,49.7,12873,0
+AFJK.US,D,20260205,000000,52,52,47.1,47.84,4068,0
+AFJK.US,D,20260206,000000,50.02,50.02,48.46,48.46,3152,0
+AFJK.US,D,20260209,000000,49,49.9999,48.5,49.4,4285,0
+AFJK.US,D,20260210,000000,50.57,58,48.5,48.5,11113,0
+AFJK.US,D,20260211,000000,47.87,52.435,47.87,48.26,5683,0
+AFJK.US,D,20260212,000000,50.405,50.405,48.31,48.31,1522,0
+AFJK.US,D,20260213,000000,48.34,51,48,48,11120,0
+AFJK.US,D,20260217,000000,47.58,49.49,45.36,45.36,5141,0
+AFJK.US,D,20260218,000000,46.21,46.21,40.86,40.86,2946,0

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

@@ -0,0 +1,83 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHMA.US,D,20251021,000000,4,5.4,4,4.65,2931784,0
+AHMA.US,D,20251022,000000,4.25,4.4901,4.13,4.385,1061584,0
+AHMA.US,D,20251023,000000,4.49,4.59,4.23,4.36,271139,0
+AHMA.US,D,20251024,000000,4.37,4.55,4.37,4.46,187662,0
+AHMA.US,D,20251027,000000,4.44,4.465,4.3803,4.45,99241,0
+AHMA.US,D,20251028,000000,4.49,4.8,4.4,4.69,531290,0
+AHMA.US,D,20251029,000000,4.66,6.29,4.6505,6.11,655204,0
+AHMA.US,D,20251030,000000,6.09,7.48,6.09,6.9,448824,0
+AHMA.US,D,20251031,000000,6.77,6.845,5.17,5.17,144312,0
+AHMA.US,D,20251103,000000,5.34,5.75,4.8,5.05,206251,0
+AHMA.US,D,20251104,000000,4.74,5.19,4.5006,4.85,62247,0
+AHMA.US,D,20251105,000000,4.99,4.99,4.37,4.68,128708,0
+AHMA.US,D,20251106,000000,4.54,4.58,4.18,4.26,128097,0
+AHMA.US,D,20251107,000000,4.47,5.67,4.451,5.07,1031167,0
+AHMA.US,D,20251110,000000,5.04,5.13,4.6,4.6,39823,0
+AHMA.US,D,20251111,000000,4.55,4.82,4.55,4.79,38053,0
+AHMA.US,D,20251112,000000,4.73,5.05,4.6701,4.765,48428,0
+AHMA.US,D,20251113,000000,4.64,4.76,4.48,4.55,25163,0
+AHMA.US,D,20251114,000000,4.77,4.772,4.51,4.65,709067,0
+AHMA.US,D,20251117,000000,4.83,4.83,4.512,4.55,19353,0
+AHMA.US,D,20251118,000000,4.55,4.85,4.55,4.69,31193,0
+AHMA.US,D,20251119,000000,4.79,5.35,4.685,5.34,69104,0
+AHMA.US,D,20251120,000000,5.43,5.4499,4.8501,4.86,39160,0
+AHMA.US,D,20251121,000000,4.97,5.11,4.78,5.05,27881,0
+AHMA.US,D,20251124,000000,5.1892,6.5,5.12,6.24,183713,0
+AHMA.US,D,20251125,000000,6.41,6.41,5.61,5.64,63461,0
+AHMA.US,D,20251126,000000,5.86,5.86,4.7301,4.87,41009,0
+AHMA.US,D,20251128,000000,4.95,4.95,4.81,4.81,26288,0
+AHMA.US,D,20251201,000000,10.55,17.34,9.49,14.34,45915322,0
+AHMA.US,D,20251202,000000,12.5,13.6799,10.51,12.25,1395216,0
+AHMA.US,D,20251203,000000,14.49,18.2,14.35,15.04,6100438,0
+AHMA.US,D,20251204,000000,15.15,16.5,10.83,13.2,848096,0
+AHMA.US,D,20251205,000000,12.69,13.13,7.11,8.22,1054882,0
+AHMA.US,D,20251208,000000,7.85,8.02,6.752,7.24,138947,0
+AHMA.US,D,20251209,000000,6.96,7.4999,6.7601,7.09,129810,0
+AHMA.US,D,20251210,000000,6.73,7.1601,6.01,6.14,56525,0
+AHMA.US,D,20251211,000000,6.2651,6.8,5.85,6.79,29241,0
+AHMA.US,D,20251212,000000,6.37,7.785,6.37,7.37,125208,0
+AHMA.US,D,20251215,000000,7.42,8.22,6.5,7.87,179879,0
+AHMA.US,D,20251216,000000,7.73,9.01,7.6,8.35,230923,0
+AHMA.US,D,20251217,000000,8.26,9,7.9306,7.94,76869,0
+AHMA.US,D,20251218,000000,7.95,9.99,7.95,8.77,264560,0
+AHMA.US,D,20251219,000000,8.28,9.8,7.13,7.21,223864,0
+AHMA.US,D,20251222,000000,7.35,7.725,6.965,6.97,32482,0
+AHMA.US,D,20251223,000000,6.83,7.29,5.41,5.5,315261,0
+AHMA.US,D,20251224,000000,5.52,5.9926,5.52,5.91,43022,0
+AHMA.US,D,20251226,000000,5.64,7.73,5.64,7.38,128784,0
+AHMA.US,D,20251229,000000,7.03,7.69,6.53,6.98,44037,0
+AHMA.US,D,20251230,000000,6.94,7.3049,5.0401,5.48,200447,0
+AHMA.US,D,20251231,000000,5.99,6.03,4.74,4.94,261528,0
+AHMA.US,D,20260102,000000,5.0672,5.39,4.75,5.21,58471,0
+AHMA.US,D,20260105,000000,5.33,5.63,4.76,5.09,190029,0
+AHMA.US,D,20260106,000000,5.16,5.55,5.0754,5.51,72750,0
+AHMA.US,D,20260107,000000,5.38,5.53,5.16,5.4,98076,0
+AHMA.US,D,20260108,000000,5.35,5.38,5.0959,5.15,9825,0
+AHMA.US,D,20260109,000000,5.26,5.54,4.95,5.13,40589,0
+AHMA.US,D,20260112,000000,5,5.3586,5,5.28,31703,0
+AHMA.US,D,20260113,000000,11.37,13.83,8.82,12.34,43801938,0
+AHMA.US,D,20260114,000000,11.43,16.9,11.38,15.5,2718510,0
+AHMA.US,D,20260115,000000,15.51,30.5,15.0001,29.38,2855131,0
+AHMA.US,D,20260116,000000,28.41,31.07,22.82,23.31,437123,0
+AHMA.US,D,20260120,000000,22.81,28.44,21.401,24.51,134190,0
+AHMA.US,D,20260121,000000,23.92,26.55,23.92,26.18,190475,0
+AHMA.US,D,20260122,000000,26.02,39.5,24.3,37.11,536396,0
+AHMA.US,D,20260123,000000,31.29,34.8896,27.01,30.74,243798,0
+AHMA.US,D,20260126,000000,30.01,34,27.51,29.62,145834,0
+AHMA.US,D,20260127,000000,29.39,31.99,28.33,31,141502,0
+AHMA.US,D,20260128,000000,35.9,38.1293,31.03,31.57,517104,0
+AHMA.US,D,20260129,000000,28.49,31.55,28.1,31,265398,0
+AHMA.US,D,20260130,000000,29.33,32.09,29.33,30.34,109591,0
+AHMA.US,D,20260202,000000,28.55,30.9821,26.625,30,369339,0
+AHMA.US,D,20260203,000000,30.02,30.5,28.67,28.88,148877,0
+AHMA.US,D,20260204,000000,28.68,28.765,6.4022,6.75,1658093,0
+AHMA.US,D,20260205,000000,5.71,9.17,5.71,6.92,887615,0
+AHMA.US,D,20260206,000000,6.98,7.684,6.88,6.88,99695,0
+AHMA.US,D,20260209,000000,6.94,7.3,6.475,6.75,78767,0
+AHMA.US,D,20260210,000000,6.68,7.11,6.68,6.74,78297,0
+AHMA.US,D,20260211,000000,6.79,7.42,6.7,7.09,155737,0
+AHMA.US,D,20260212,000000,7.25,7.2535,6.7629,7.07,72464,0
+AHMA.US,D,20260213,000000,7.3,7.3,7,7,17920,0
+AHMA.US,D,20260217,000000,6.91,7.62,6.8712,7.53,37099,0
+AHMA.US,D,20260218,000000,7.19,7.5,6.8627,6.9601,12680,0

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

@@ -0,0 +1,28 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKTS.US,D,20260109,000000,27,29.16,19.3326,22.4,3116975,0
+AKTS.US,D,20260112,000000,22.45,24.5,20.4971,21.75,830073,0
+AKTS.US,D,20260113,000000,23.05,23.5,20.25,21.35,292454,0
+AKTS.US,D,20260114,000000,21.2,21.6095,19.0201,20.81,569731,0
+AKTS.US,D,20260115,000000,21.06,21.43,19.69,20.56,235270,0
+AKTS.US,D,20260116,000000,19.97,20.08,19.13,19.75,319324,0
+AKTS.US,D,20260120,000000,19.76,19.9025,18.52,18.77,270873,0
+AKTS.US,D,20260121,000000,18.77,20.995,18.77,20.4,310767,0
+AKTS.US,D,20260122,000000,20.41,23.36,20.04,22.4,432628,0
+AKTS.US,D,20260123,000000,22.4,22.49,20.12,21.65,233001,0
+AKTS.US,D,20260126,000000,21.65,21.99,20.02,21.62,237104,0
+AKTS.US,D,20260127,000000,21.68,22.4,20.8,21.22,355487,0
+AKTS.US,D,20260128,000000,20.68,20.985,20.12,20.5,171625,0
+AKTS.US,D,20260129,000000,20.98,20.98,19.175,19.64,375647,0
+AKTS.US,D,20260130,000000,19.91,20.35,19.2,20.25,162870,0
+AKTS.US,D,20260202,000000,20.24,21.99,19.9,21.98,163653,0
+AKTS.US,D,20260203,000000,22.5,22.85,20.5,20.9,298898,0
+AKTS.US,D,20260204,000000,20.9,21.4269,18.0201,19.92,432303,0
+AKTS.US,D,20260205,000000,19.82,20.69,19.0801,19.57,197108,0
+AKTS.US,D,20260206,000000,19.31,20.99,18.76,18.98,245255,0
+AKTS.US,D,20260209,000000,18.85,19.71,18.13,19,302742,0
+AKTS.US,D,20260210,000000,18.9,19.2994,17.65,17.8,430371,0
+AKTS.US,D,20260211,000000,17.81,18.5,16.8,18.06,256600,0
+AKTS.US,D,20260212,000000,18.01,18.07,17.37,17.9,224152,0
+AKTS.US,D,20260213,000000,17.64,18.49,17.64,17.76,90510,0
+AKTS.US,D,20260217,000000,17.65,18.29,17.62,17.95,115923,0
+AKTS.US,D,20260218,000000,18.03,18.18,17.55,17.63,81875,0

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

@@ -0,0 +1,239 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALDF.US,D,20241216,000000,9.9,9.9,9.9,9.9,412626,0
+ALDF.US,D,20241217,000000,9.95,9.95,9.9165,9.9165,308,0
+ALDF.US,D,20241218,000000,9.91,9.93,9.9,9.9,2374,0
+ALDF.US,D,20241219,000000,9.92,9.92,9.92,9.92,100022,0
+ALDF.US,D,20241220,000000,9.92,9.92,9.92,9.92,500076,0
+ALDF.US,D,20241223,000000,9.93,9.93,9.93,9.93,375,0
+ALDF.US,D,20241224,000000,9.93,9.93,9.93,9.93,200438,0
+ALDF.US,D,20241226,000000,9.93,9.93,9.93,9.93,1596,0
+ALDF.US,D,20241227,000000,9.91,9.91,9.91,9.91,130,0
+ALDF.US,D,20241230,000000,9.95,10.05,9.92,9.93,17382,0
+ALDF.US,D,20250102,000000,9.93,9.93,9.92,9.92,150795,0
+ALDF.US,D,20250103,000000,9.92,9.92,9.915,9.92,60104,0
+ALDF.US,D,20250106,000000,9.93,9.94,9.93,9.93,400244,0
+ALDF.US,D,20250113,000000,9.95,9.95,9.945,9.95,201839,0
+ALDF.US,D,20250116,000000,9.95,9.95,9.95,9.95,18090,0
+ALDF.US,D,20250121,000000,9.95,9.9601,9.95,9.96,17240,0
+ALDF.US,D,20250122,000000,10.6872,10.6872,9.95,9.9699,19762,0
+ALDF.US,D,20250123,000000,9.96,9.98,9.96,9.98,11978,0
+ALDF.US,D,20250124,000000,10.3003,10.6088,9.94,9.9813,12790,0
+ALDF.US,D,20250127,000000,10.14,10.14,9.95,9.97,64502,0
+ALDF.US,D,20250128,000000,10.1652,10.1652,9.95,9.9951,15560,0
+ALDF.US,D,20250129,000000,10,10.04,9.97,10,21408,0
+ALDF.US,D,20250130,000000,10,10,9.96,9.99,5969,0
+ALDF.US,D,20250131,000000,9.96,9.96,9.96,9.96,5957,0
+ALDF.US,D,20250203,000000,10.133,10.133,9.96,9.96,48420,0
+ALDF.US,D,20250204,000000,10.1367,10.1367,9.97,9.99,13564,0
+ALDF.US,D,20250205,000000,9.99,9.99,9.97,9.99,17734,0
+ALDF.US,D,20250207,000000,9.99,10,9.98,9.9899,213108,0
+ALDF.US,D,20250210,000000,9.99,10.01,9.99,10.01,597969,0
+ALDF.US,D,20250211,000000,9.99,10,9.99,10,25282,0
+ALDF.US,D,20250212,000000,10,10.0001,9.99,10,272577,0
+ALDF.US,D,20250214,000000,10.01,10.01,10,10,24916,0
+ALDF.US,D,20250218,000000,10.01,10.02,10.01,10.0149,127336,0
+ALDF.US,D,20250219,000000,10.0217,10.0217,10.01,10.015,539622,0
+ALDF.US,D,20250220,000000,10.01,10.01,10.01,10.01,38392,0
+ALDF.US,D,20250221,000000,10.0185,10.03,10.0185,10.025,75361,0
+ALDF.US,D,20250224,000000,10.0282,10.0282,10.02,10.02,42252,0
+ALDF.US,D,20250225,000000,10.02,10.03,10.02,10.0289,543744,0
+ALDF.US,D,20250226,000000,10.0212,10.025,10.02,10.025,66004,0
+ALDF.US,D,20250227,000000,10.02,10.02,10.02,10.02,101662,0
+ALDF.US,D,20250228,000000,10.02,10.03,10.015,10.03,48606,0
+ALDF.US,D,20250303,000000,10.025,10.04,10.025,10.03,789151,0
+ALDF.US,D,20250304,000000,10.03,10.06,10.03,10.04,462349,0
+ALDF.US,D,20250305,000000,10.05,10.06,10.04,10.04,23972,0
+ALDF.US,D,20250306,000000,10.03,10.05,10.03,10.05,51444,0
+ALDF.US,D,20250307,000000,10.04,10.105,10.04,10.04,5113,0
+ALDF.US,D,20250310,000000,10.1,10.1,10.06,10.06,1713,0
+ALDF.US,D,20250311,000000,10.05,10.05,10.05,10.05,528,0
+ALDF.US,D,20250312,000000,10.05,10.05,10.05,10.05,701,0
+ALDF.US,D,20250314,000000,10.05,10.075,10.05,10.06,2044,0
+ALDF.US,D,20250320,000000,10.06,10.0799,10.06,10.06,6626,0
+ALDF.US,D,20250321,000000,10.0864,10.1,10.06,10.1,99020,0
+ALDF.US,D,20250324,000000,10.1,10.11,10.1,10.1,75703,0
+ALDF.US,D,20250325,000000,10.09,10.09,10.09,10.09,779,0
+ALDF.US,D,20250326,000000,10.1,10.1,10.1,10.1,75129,0
+ALDF.US,D,20250327,000000,10.1077,10.12,10.1,10.1,913,0
+ALDF.US,D,20250328,000000,10.07,10.11,10.07,10.11,146657,0
+ALDF.US,D,20250331,000000,10.13,10.13,10.1,10.11,106551,0
+ALDF.US,D,20250401,000000,10.1099,10.1099,10.1,10.1,5429,0
+ALDF.US,D,20250402,000000,10.11,10.13,10.105,10.11,45458,0
+ALDF.US,D,20250403,000000,10.12,10.12,10.09,10.09,1763,0
+ALDF.US,D,20250404,000000,10.1,10.1,10.09,10.09,4014,0
+ALDF.US,D,20250407,000000,10.0939,10.12,10.08,10.1,2422,0
+ALDF.US,D,20250408,000000,10.12,10.135,10.09,10.135,1990,0
+ALDF.US,D,20250409,000000,10.1,10.101,10.09,10.1,2563,0
+ALDF.US,D,20250410,000000,10.1,10.1,10.09,10.09,1332,0
+ALDF.US,D,20250411,000000,10.11,10.11,10.09,10.1,13478,0
+ALDF.US,D,20250414,000000,10.09,10.09,10.08,10.08,54592,0
+ALDF.US,D,20250415,000000,10.11,10.11,10.11,10.11,492,0
+ALDF.US,D,20250416,000000,10.1099,10.11,10.08,10.1,861286,0
+ALDF.US,D,20250417,000000,10.1,10.1,10.09,10.09,3491,0
+ALDF.US,D,20250421,000000,10.03,10.11,10.03,10.09,798,0
+ALDF.US,D,20250424,000000,10.13,10.15,10.11,10.1155,3280,0
+ALDF.US,D,20250425,000000,10.12,10.12,10.12,10.12,623,0
+ALDF.US,D,20250428,000000,10.12,10.1656,10.12,10.15,109515,0
+ALDF.US,D,20250429,000000,10.15,10.17,10.15,10.17,3011,0
+ALDF.US,D,20250430,000000,10.17,10.2,10.17,10.2,5185,0
+ALDF.US,D,20250501,000000,10.2,10.21,10.2,10.21,76597,0
+ALDF.US,D,20250502,000000,10.2,10.2008,10.2,10.2,12080,0
+ALDF.US,D,20250505,000000,10.21,10.21,10.21,10.21,10685,0
+ALDF.US,D,20250507,000000,10.2217,10.2217,10.22,10.22,2068,0
+ALDF.US,D,20250508,000000,10.25,10.2759,10.2,10.2759,34056,0
+ALDF.US,D,20250509,000000,10.27,10.39,10.2329,10.39,379471,0
+ALDF.US,D,20250512,000000,10.34,10.45,10.34,10.4025,214399,0
+ALDF.US,D,20250513,000000,10.43,10.43,10.3814,10.4,12125,0
+ALDF.US,D,20250514,000000,10.4,10.43,10.39,10.4,48804,0
+ALDF.US,D,20250515,000000,10.4038,10.43,10.4,10.43,16400,0
+ALDF.US,D,20250516,000000,10.425,10.44,10.4,10.4,26702,0
+ALDF.US,D,20250519,000000,10.41,10.4313,10.4,10.42,59074,0
+ALDF.US,D,20250520,000000,10.41,10.425,10.41,10.42,14474,0
+ALDF.US,D,20250521,000000,10.43,10.448,10.4,10.4,610,0
+ALDF.US,D,20250522,000000,10.46,10.46,10.4,10.4,28314,0
+ALDF.US,D,20250523,000000,10.4,10.44,10.4,10.44,1383,0
+ALDF.US,D,20250527,000000,10.45,10.45,10.4,10.4,359,0
+ALDF.US,D,20250528,000000,10.42,10.42,10.4,10.42,63279,0
+ALDF.US,D,20250529,000000,10.39,10.43,10.39,10.4,17724,0
+ALDF.US,D,20250530,000000,10.4,10.42,10.4,10.42,4576,0
+ALDF.US,D,20250602,000000,10.405,10.465,10.3901,10.465,40209,0
+ALDF.US,D,20250603,000000,10.46,10.46,10.46,10.46,5383,0
+ALDF.US,D,20250604,000000,10.45,10.4601,10.445,10.46,206358,0
+ALDF.US,D,20250605,000000,10.46,10.49,10.46,10.465,41194,0
+ALDF.US,D,20250606,000000,10.46,10.475,10.46,10.47,42306,0
+ALDF.US,D,20250609,000000,10.4623,10.49,10.46,10.49,889,0
+ALDF.US,D,20250610,000000,10.49,10.54,10.46,10.54,5094,0
+ALDF.US,D,20250611,000000,10.49,10.54,10.4691,10.5,2867,0
+ALDF.US,D,20250612,000000,10.495,10.53,10.47,10.5,90159,0
+ALDF.US,D,20250613,000000,10.52,10.52,10.49,10.51,69533,0
+ALDF.US,D,20250616,000000,10.39,10.52,10.39,10.51,856,0
+ALDF.US,D,20250617,000000,10.51,10.52,10.47,10.47,257840,0
+ALDF.US,D,20250618,000000,10.495,10.52,10.46,10.46,21887,0
+ALDF.US,D,20250620,000000,10.54,10.54,10.46,10.495,67780,0
+ALDF.US,D,20250623,000000,10.5,10.5,10.46,10.49,8851,0
+ALDF.US,D,20250624,000000,10.54,10.54,10.54,10.54,562,0
+ALDF.US,D,20250625,000000,10.52,10.54,10.49,10.49,199423,0
+ALDF.US,D,20250626,000000,10.4167,10.52,10.4167,10.48,205862,0
+ALDF.US,D,20250627,000000,10.5,10.5,10.48,10.48,1859,0
+ALDF.US,D,20250630,000000,10.495,10.54,10.49,10.49,761,0
+ALDF.US,D,20250701,000000,10.513,10.513,10.46,10.46,2910,0
+ALDF.US,D,20250702,000000,10.47,10.49,10.45,10.45,403981,0
+ALDF.US,D,20250703,000000,10.45,10.48,10.45,10.47,29726,0
+ALDF.US,D,20250707,000000,10.47,10.48,10.46,10.47,586458,0
+ALDF.US,D,20250708,000000,10.46,10.4633,10.445,10.4633,23437,0
+ALDF.US,D,20250709,000000,10.42,10.42,10.42,10.42,402,0
+ALDF.US,D,20250710,000000,10.4611,10.48,10.42,10.45,1024,0
+ALDF.US,D,20250711,000000,10.4742,10.4742,10.43,10.43,6119,0
+ALDF.US,D,20250714,000000,10.54,10.54,10.42,10.46,885,0
+ALDF.US,D,20250715,000000,10.41,10.47,10.41,10.47,1702,0
+ALDF.US,D,20250718,000000,10.403,10.46,10.403,10.46,7970,0
+ALDF.US,D,20250721,000000,10.45,10.45,10.45,10.45,1677,0
+ALDF.US,D,20250723,000000,10.43,10.46,10.4,10.435,32146,0
+ALDF.US,D,20250725,000000,10.37,10.45,10.37,10.45,2171,0
+ALDF.US,D,20250728,000000,10.39,10.46,10.39,10.46,8600,0
+ALDF.US,D,20250729,000000,10.43,10.46,10.4,10.46,8083,0
+ALDF.US,D,20250730,000000,10.41,10.44,10.41,10.44,635,0
+ALDF.US,D,20250731,000000,10.4,10.4345,10.4,10.419,119311,0
+ALDF.US,D,20250801,000000,10.4204,10.4204,10.4,10.41,3588,0
+ALDF.US,D,20250804,000000,10.4,10.43,10.4,10.43,17886,0
+ALDF.US,D,20250805,000000,10.4,10.43,10.395,10.42,288856,0
+ALDF.US,D,20250806,000000,10.42,10.43,10.305,10.43,10053,0
+ALDF.US,D,20250807,000000,10.42,10.43,10.38,10.43,9588,0
+ALDF.US,D,20250808,000000,10.42,10.42,10.39,10.39,8710,0
+ALDF.US,D,20250811,000000,10.46,10.46,10.37,10.37,314,0
+ALDF.US,D,20250812,000000,10.42,10.43,10.3,10.345,34658,0
+ALDF.US,D,20250813,000000,10.41,10.41,10.38,10.38,572,0
+ALDF.US,D,20250814,000000,10.4,10.4,10.3316,10.35,348430,0
+ALDF.US,D,20250815,000000,10.3794,10.42,10.35,10.36,2505,0
+ALDF.US,D,20250818,000000,10.34,10.42,10.31,10.42,5554,0
+ALDF.US,D,20250819,000000,10.3,10.42,10.3,10.42,263,0
+ALDF.US,D,20250820,000000,10.4,10.42,10.395,10.42,80464,0
+ALDF.US,D,20250821,000000,10.42,10.43,10.4,10.42,97424,0
+ALDF.US,D,20250822,000000,10.42,10.42,10.42,10.42,10079,0
+ALDF.US,D,20250826,000000,10.3964,10.43,10.35,10.43,10482,0
+ALDF.US,D,20250827,000000,10.4468,10.4468,10.4468,10.4468,2729,0
+ALDF.US,D,20250828,000000,10.42,10.43,10.42,10.43,426,0
+ALDF.US,D,20250829,000000,10.42,10.4386,10.42,10.4386,612,0
+ALDF.US,D,20250903,000000,10.4824,10.4824,10.44,10.44,5234,0
+ALDF.US,D,20250905,000000,10.35,10.44,10.35,10.44,340566,0
+ALDF.US,D,20250910,000000,10.46,10.46,10.44,10.44,27161,0
+ALDF.US,D,20250911,000000,10.44,10.44,10.44,10.44,96168,0
+ALDF.US,D,20250915,000000,10.4401,10.4401,10.38,10.4,90951,0
+ALDF.US,D,20250916,000000,10.37,10.44,10.37,10.44,43815,0
+ALDF.US,D,20250917,000000,10.41,10.41,10.41,10.41,466,0
+ALDF.US,D,20250918,000000,10.415,10.42,10.37,10.37,120039,0
+ALDF.US,D,20250919,000000,10.4,10.41,10.37,10.41,12745,0
+ALDF.US,D,20250922,000000,10.4,10.415,10.385,10.415,8325,0
+ALDF.US,D,20250923,000000,10.41,10.445,10.4,10.42,2544,0
+ALDF.US,D,20250924,000000,10.3907,10.435,10.38,10.4,7960,0
+ALDF.US,D,20250925,000000,10.4,10.4,10.39,10.39,996,0
+ALDF.US,D,20250926,000000,10.47,10.47,10.4,10.4,11606,0
+ALDF.US,D,20250929,000000,10.44,10.44,10.4,10.44,36557,0
+ALDF.US,D,20250930,000000,10.4,10.47,10.4,10.45,2996,0
+ALDF.US,D,20251001,000000,10.44,10.44,10.44,10.44,5032,0
+ALDF.US,D,20251003,000000,10.45,10.45,10.445,10.445,365,0
+ALDF.US,D,20251007,000000,10.45,10.46,10.44,10.45,11927,0
+ALDF.US,D,20251008,000000,10.465,10.465,10.465,10.465,14310,0
+ALDF.US,D,20251013,000000,10.4456,10.45,10.44,10.45,7264,0
+ALDF.US,D,20251015,000000,10.46,10.46,10.46,10.46,2081,0
+ALDF.US,D,20251016,000000,10.45,10.45,10.45,10.45,20985,0
+ALDF.US,D,20251017,000000,10.46,10.46,10.45,10.4573,8179,0
+ALDF.US,D,20251021,000000,10.45,10.45,10.45,10.45,2725,0
+ALDF.US,D,20251023,000000,10.46,10.46,10.46,10.46,542,0
+ALDF.US,D,20251024,000000,10.465,10.4856,10.465,10.4856,15170,0
+ALDF.US,D,20251027,000000,10.46,10.46,10.46,10.46,4990,0
+ALDF.US,D,20251030,000000,10.48,10.485,10.48,10.485,8150,0
+ALDF.US,D,20251103,000000,10.48,10.48,10.48,10.48,22067,0
+ALDF.US,D,20251104,000000,10.49,10.49,10.49,10.49,101842,0
+ALDF.US,D,20251105,000000,10.499,10.54,10.49,10.53,94466,0
+ALDF.US,D,20251106,000000,10.55,10.55,10.54,10.55,7755,0
+ALDF.US,D,20251107,000000,10.54,10.56,10.54,10.56,27031,0
+ALDF.US,D,20251110,000000,10.55,10.55,10.55,10.55,400,0
+ALDF.US,D,20251111,000000,10.55,10.55,10.54,10.54,1039,0
+ALDF.US,D,20251113,000000,10.5,10.55,10.495,10.54,13251,0
+ALDF.US,D,20251114,000000,10.57,10.57,10.57,10.57,111,0
+ALDF.US,D,20251117,000000,10.57,10.57,10.55,10.55,1378,0
+ALDF.US,D,20251119,000000,10.51,10.55,10.51,10.52,6106,0
+ALDF.US,D,20251120,000000,10.52,10.52,10.5,10.5,6452,0
+ALDF.US,D,20251124,000000,10.51,10.5102,10.49,10.49,1832,0
+ALDF.US,D,20251125,000000,10.51,10.51,10.51,10.51,2021,0
+ALDF.US,D,20251126,000000,10.51,10.51,10.51,10.51,1140,0
+ALDF.US,D,20251128,000000,10.48,10.48,10.48,10.48,593,0
+ALDF.US,D,20251201,000000,10.48,10.4932,10.48,10.4932,5004,0
+ALDF.US,D,20251202,000000,10.49,10.49,10.49,10.49,223,0
+ALDF.US,D,20251203,000000,10.495,10.495,10.49,10.49,649,0
+ALDF.US,D,20251204,000000,10.48,10.5,10.48,10.5,32915,0
+ALDF.US,D,20251205,000000,10.495,10.495,10.495,10.495,1639,0
+ALDF.US,D,20251209,000000,10.5,10.5,10.5,10.5,303,0
+ALDF.US,D,20251210,000000,10.5064,10.5064,10.5,10.5,26007,0
+ALDF.US,D,20251211,000000,10.5,10.5,10.5,10.5,491,0
+ALDF.US,D,20251212,000000,10.4901,10.4901,10.4901,10.4901,273,0
+ALDF.US,D,20251215,000000,10.5,10.5,10.49,10.49,31206,0
+ALDF.US,D,20251216,000000,10.49,10.49,10.49,10.49,3016,0
+ALDF.US,D,20251217,000000,10.49,10.5,10.49,10.49,2654,0
+ALDF.US,D,20251218,000000,10.505,10.505,10.49,10.49,10789,0
+ALDF.US,D,20251219,000000,10.49,10.5,10.49,10.4946,2108,0
+ALDF.US,D,20251222,000000,10.49,10.505,10.49,10.505,6084,0
+ALDF.US,D,20251223,000000,10.49,10.49,10.49,10.49,26006,0
+ALDF.US,D,20251224,000000,10.5003,10.5003,10.5003,10.5003,1000,0
+ALDF.US,D,20251229,000000,10.5,10.505,10.5,10.5,50010,0
+ALDF.US,D,20251230,000000,10.5,10.505,10.49,10.49,50000,0
+ALDF.US,D,20251231,000000,10.49,10.49,10.49,10.49,1345,0
+ALDF.US,D,20260102,000000,10.495,10.495,10.495,10.495,2780,0
+ALDF.US,D,20260108,000000,10.5,10.51,10.5,10.51,9200,0
+ALDF.US,D,20260109,000000,10.5,10.52,10.5,10.505,4202,0
+ALDF.US,D,20260113,000000,10.49,10.53,10.49,10.53,17145,0
+ALDF.US,D,20260115,000000,10.515,10.515,10.515,10.515,1913,0
+ALDF.US,D,20260120,000000,10.51,10.52,10.51,10.5132,924,0
+ALDF.US,D,20260121,000000,10.5,10.54,10.4901,10.53,4439,0
+ALDF.US,D,20260122,000000,10.493,10.515,10.49,10.49,1126,0
+ALDF.US,D,20260123,000000,10.48,10.5049,10.48,10.5049,1089,0
+ALDF.US,D,20260126,000000,10.5,10.52,10.5,10.52,9117,0
+ALDF.US,D,20260129,000000,10.54,10.54,10.54,10.54,1293,0
+ALDF.US,D,20260130,000000,10.55,10.56,10.55,10.56,1929,0
+ALDF.US,D,20260202,000000,10.58,10.59,10.58,10.59,23428,0
+ALDF.US,D,20260203,000000,10.568,10.58,10.52,10.58,1703,0
+ALDF.US,D,20260206,000000,10.51,10.51,10.51,10.51,504,0
+ALDF.US,D,20260210,000000,10.55,10.55,10.55,10.55,291,0
+ALDF.US,D,20260212,000000,10.53,10.53,10.53,10.53,7101,0
+ALDF.US,D,20260217,000000,10.54,10.56,10.54,10.56,30392,0

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

@@ -0,0 +1,57 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALISU.US,D,20251022,000000,9.98,10,9.98,9.99,2853107,0
+ALISU.US,D,20251023,000000,9.99,10,9.99,9.99,82221,0
+ALISU.US,D,20251024,000000,10,10,9.98,9.98,161452,0
+ALISU.US,D,20251027,000000,10,10.02,9.98,9.99,52445,0
+ALISU.US,D,20251028,000000,9.99,10,9.99,10,65608,0
+ALISU.US,D,20251029,000000,9.98,10.0099,9.98,9.995,124210,0
+ALISU.US,D,20251030,000000,10.0099,10.01,9.99,10,61533,0
+ALISU.US,D,20251031,000000,10.01,10.01,10.0044,10.0044,19954,0
+ALISU.US,D,20251103,000000,9.98,10.02,9.98,10.02,961,0
+ALISU.US,D,20251104,000000,10.01,10.01,10.0001,10.01,7957,0
+ALISU.US,D,20251105,000000,9.991,10.02,9.991,10.01,7965,0
+ALISU.US,D,20251106,000000,10.02,10.04,10,10.01,161545,0
+ALISU.US,D,20251107,000000,10.02,10.02,10.02,10.02,642,0
+ALISU.US,D,20251110,000000,10.03,10.03,10.03,10.03,300,0
+ALISU.US,D,20251112,000000,10,10.05,9.99,10.01,2797,0
+ALISU.US,D,20251113,000000,10.0149,10.05,10.0149,10.02,2572,0
+ALISU.US,D,20251117,000000,10.04,10.04,10.04,10.04,256,0
+ALISU.US,D,20251118,000000,10.04,10.04,10.04,10.04,154,0
+ALISU.US,D,20251119,000000,10.1,10.1,10.03,10.03,28545,0
+ALISU.US,D,20251120,000000,10.048,10.05,10.02,10.04,149172,0
+ALISU.US,D,20251124,000000,10.1,10.1,10.03,10.08,10253,0
+ALISU.US,D,20251125,000000,10.12,10.13,10.1,10.13,7557,0
+ALISU.US,D,20251126,000000,10.15,10.15,10.15,10.15,308,0
+ALISU.US,D,20251128,000000,10.15,10.2,10.1401,10.2,9848,0
+ALISU.US,D,20251201,000000,10.17,10.17,10.15,10.15,25594,0
+ALISU.US,D,20251202,000000,10.175,10.2,10.15,10.2,25341,0
+ALISU.US,D,20251203,000000,10.21,10.21,10.21,10.21,424,0
+ALISU.US,D,20251204,000000,10.17,10.23,10.14,10.23,6030,0
+ALISU.US,D,20251208,000000,10.15,10.2,10.12,10.15,1098,0
+ALISU.US,D,20251209,000000,10.16,10.16,10.16,10.16,26413,0
+ALISU.US,D,20251210,000000,10.25,10.25,10.25,10.25,120,0
+ALISU.US,D,20251212,000000,10.486,10.84,10.16,10.25,3300,0
+ALISU.US,D,20251216,000000,10.25,10.25,10.25,10.25,142,0
+ALISU.US,D,20251217,000000,10.2,10.2,10.2,10.2,60000,0
+ALISU.US,D,20251222,000000,10.28,10.28,10.26,10.27,9800,0
+ALISU.US,D,20251230,000000,10.34,10.3799,10.34,10.34,845,0
+ALISU.US,D,20251231,000000,10.38,10.45,10.38,10.45,585,0
+ALISU.US,D,20260102,000000,10.45,10.45,10.45,10.45,1500,0
+ALISU.US,D,20260105,000000,10.9,10.9,10.9,10.9,110,0
+ALISU.US,D,20260106,000000,10.26,10.505,10.26,10.505,3433,0
+ALISU.US,D,20260107,000000,10.7,10.7,10.7,10.7,250,0
+ALISU.US,D,20260112,000000,10.48,10.67,10.47,10.67,793,0
+ALISU.US,D,20260113,000000,10.65,10.65,10.63,10.63,626,0
+ALISU.US,D,20260114,000000,10.55,10.55,10.55,10.55,528,0
+ALISU.US,D,20260115,000000,10.56,10.56,10.5,10.5,2749,0
+ALISU.US,D,20260116,000000,10.7,10.75,10.5,10.5,5214,0
+ALISU.US,D,20260120,000000,10.52,10.6,10.52,10.54,2766,0
+ALISU.US,D,20260121,000000,10.71,10.72,10.71,10.71,300,0
+ALISU.US,D,20260122,000000,10.537,10.62,10.537,10.537,500,0
+ALISU.US,D,20260123,000000,10.6282,10.6282,10.55,10.552,800,0
+ALISU.US,D,20260126,000000,10.54,10.7185,10.52,10.62,7101,0
+ALISU.US,D,20260127,000000,10.63,10.63,10.63,10.63,700,0
+ALISU.US,D,20260128,000000,10.65,10.65,10.65,10.65,300,0
+ALISU.US,D,20260129,000000,10.61,10.63,10.61,10.63,200,0
+ALISU.US,D,20260217,000000,10.4,10.49,10.4,10.49,2082,0
+ALISU.US,D,20260218,000000,10.48,10.5,10.48,10.5,4855,0

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

@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APADU.US,D,20250730,000000,10.01,10.025,9.995,10.01,9611700,0
+APADU.US,D,20250731,000000,10.01,10.03,10.01,10.015,238655,0
+APADU.US,D,20250801,000000,10.01,10.02,10.01,10.015,245406,0
+APADU.US,D,20250804,000000,10.03,10.1,10.02,10.02,376056,0
+APADU.US,D,20250805,000000,10.035,10.035,10.025,10.025,34367,0
+APADU.US,D,20250806,000000,10.035,10.035,10.02,10.02,67450,0
+APADU.US,D,20250807,000000,10.025,10.03,10.02,10.025,255485,0
+APADU.US,D,20250808,000000,10.03,10.06,10.03,10.06,20423,0
+APADU.US,D,20250811,000000,10.07,10.07,10.07,10.07,125,0
+APADU.US,D,20250812,000000,10.01,10.05,10.01,10.04,969,0
+APADU.US,D,20250813,000000,9.99,10.01,9.99,10.01,1232,0
+APADU.US,D,20250814,000000,10.02,10.025,10.02,10.02,13797,0
+APADU.US,D,20250815,000000,10.02,10.02,10.02,10.02,16132,0
+APADU.US,D,20250818,000000,10.03,10.03,10.025,10.03,1375,0
+APADU.US,D,20250819,000000,10.03,10.03,10.015,10.02,2959,0
+APADU.US,D,20250820,000000,10.02,10.03,10.01,10.03,2391,0
+APADU.US,D,20250821,000000,10.03,10.0321,10.03,10.03,79090,0
+APADU.US,D,20250822,000000,10.03,10.03,10.03,10.03,2119,0
+APADU.US,D,20250825,000000,10.03,10.04,10.02,10.03,281655,0
+APADU.US,D,20250826,000000,10.03,10.03,10.02,10.0231,53796,0
+APADU.US,D,20250827,000000,10.02,10.03,10.02,10.03,40816,0
+APADU.US,D,20250828,000000,10.05,10.05,10.04,10.04,76425,0
+APADU.US,D,20250829,000000,10.05,10.05,10.035,10.035,36571,0
+APADU.US,D,20250902,000000,10.01,10.04,10.01,10.04,11966,0
+APADU.US,D,20250903,000000,10.03,10.03,10.01,10.03,731352,0
+APADU.US,D,20250904,000000,10.02,10.03,10.02,10.025,793,0
+APADU.US,D,20250905,000000,10.04,10.04,10.03,10.03,381,0
+APADU.US,D,20250908,000000,10.04,10.04,10.03,10.03,19900,0
+APADU.US,D,20250909,000000,10.02,10.02,10.02,10.02,175,0
+APADU.US,D,20250910,000000,10.02,10.02,10.01,10.01,900,0
+APADU.US,D,20250911,000000,10.01,10.01,10.01,10.01,200,0
+APADU.US,D,20250912,000000,10.01,10.035,10,10.03,315642,0
+APADU.US,D,20250917,000000,10.04,10.05,10.01,10.05,944,0
+APADU.US,D,20250918,000000,10.0176,10.02,10.0135,10.02,5231,0
+APADU.US,D,20250919,000000,10.0398,10.04,10.02,10.02,410,0
+APADU.US,D,20250922,000000,10.04,10.04,10.01,10.01,2885,0
+APADU.US,D,20250923,000000,10.03,10.03,10.01,10.03,556,0
+APADU.US,D,20250924,000000,10.1,10.1,10.015,10.08,29561,0
+APADU.US,D,20250925,000000,10.05,10.05,10.05,10.05,512,0
+APADU.US,D,20250926,000000,10.03,10.03,10.03,10.03,864,0
+APADU.US,D,20250930,000000,10.03,10.1,9.98,9.98,2125,0
+APADU.US,D,20251001,000000,10.03,10.07,10.03,10.07,78810,0
+APADU.US,D,20251003,000000,10.08,10.08,10.08,10.08,1892,0
+APADU.US,D,20251006,000000,10.08,10.08,10.06,10.06,6139,0
+APADU.US,D,20251007,000000,10.08,10.08,10.05,10.05,3915,0
+APADU.US,D,20251008,000000,10.08,10.1,10.08,10.08,81712,0
+APADU.US,D,20251010,000000,10.08,10.1,10.08,10.1,581,0
+APADU.US,D,20251014,000000,10.1,10.1,10.1,10.1,100,0
+APADU.US,D,20251023,000000,10.0998,10.1,10.0998,10.1,3680,0
+APADU.US,D,20251027,000000,10.2,10.2,10.2,10.2,3000,0
+APADU.US,D,20251028,000000,10.35,10.35,10.35,10.35,202,0
+APADU.US,D,20251029,000000,10.1001,10.35,10.1001,10.35,702,0
+APADU.US,D,20251107,000000,10.19,10.19,10.19,10.19,576,0
+APADU.US,D,20251113,000000,10.22,10.22,10.19,10.19,13598,0
+APADU.US,D,20251117,000000,10.19,10.19,10.19,10.19,5916,0
+APADU.US,D,20251118,000000,10.19,10.19,10.19,10.19,470,0
+APADU.US,D,20251119,000000,10.2,10.2,10.18,10.18,7243,0
+APADU.US,D,20251126,000000,10.49,11,10.3,10.35,15327,0
+APADU.US,D,20251203,000000,10.23,10.23,10.2,10.23,1000,0
+APADU.US,D,20251204,000000,10.22,10.22,10.19,10.19,5000,0
+APADU.US,D,20251208,000000,10.5584,10.6,10.5286,10.5286,600,0
+APADU.US,D,20251209,000000,10.508,10.51,10.35,10.35,1833,0
+APADU.US,D,20251210,000000,10.39,10.428,10.39,10.428,560,0
+APADU.US,D,20251212,000000,10.35,10.35,10.34,10.35,700,0
+APADU.US,D,20251215,000000,10.3,10.3,10.27,10.27,1200,0
+APADU.US,D,20251217,000000,10.27,10.27,10.27,10.27,4000,0
+APADU.US,D,20251222,000000,10.26,10.26,10.26,10.26,1042,0
+APADU.US,D,20251223,000000,10.32,10.32,10.32,10.32,521,0
+APADU.US,D,20251224,000000,10.26,10.26,10.26,10.26,200,0
+APADU.US,D,20251226,000000,10.24,10.24,10.24,10.24,2705,0
+APADU.US,D,20251231,000000,10.25,10.27,10.25,10.27,1600,0
+APADU.US,D,20260105,000000,10.165,10.165,10.165,10.165,500,0
+APADU.US,D,20260106,000000,10.26,10.3,10.24,10.3,1200,0
+APADU.US,D,20260123,000000,10.305,10.305,10.305,10.305,350,0
+APADU.US,D,20260126,000000,10.2707,10.2707,10.27,10.27,1005,0
+APADU.US,D,20260212,000000,10.35,10.35,10.35,10.35,400,0
+APADU.US,D,20260213,000000,10.384,10.384,10.384,10.384,200,0

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

@@ -0,0 +1,682 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASBPW.US,D,20220412,000000,0.39,0.4,0.3699,0.388,16824,0
+ASBPW.US,D,20220413,000000,0.38,0.38,0.272,0.35,1162781,0
+ASBPW.US,D,20220414,000000,0.35,0.36,0.34,0.3599,76425,0
+ASBPW.US,D,20220418,000000,0.35,0.36,0.329999,0.35,22934,0
+ASBPW.US,D,20220419,000000,0.34,0.355,0.329251,0.34,94883,0
+ASBPW.US,D,20220420,000000,0.345,0.3475,0.33,0.339999,29041,0
+ASBPW.US,D,20220421,000000,0.33,0.34,0.31,0.31,24703,0
+ASBPW.US,D,20220422,000000,0.3494,0.3494,0.2899,0.29,42638,0
+ASBPW.US,D,20220425,000000,0.28,0.286,0.25,0.25,239218,0
+ASBPW.US,D,20220426,000000,0.2899,0.29,0.2886,0.2886,29363,0
+ASBPW.US,D,20220427,000000,0.289899,0.289899,0.28,0.28,2750,0
+ASBPW.US,D,20220428,000000,0.29,0.29,0.27,0.2798,24175,0
+ASBPW.US,D,20220429,000000,0.27,0.2899,0.269499,0.269499,24439,0
+ASBPW.US,D,20220502,000000,0.26,0.275,0.24,0.275,10400,0
+ASBPW.US,D,20220503,000000,0.2565,0.2898,0.24,0.24,20220,0
+ASBPW.US,D,20220504,000000,0.2501,0.2502,0.23,0.24,7767,0
+ASBPW.US,D,20220506,000000,0.2522,0.2522,0.25,0.25,1300,0
+ASBPW.US,D,20220509,000000,0.2399,0.2399,0.2111,0.2269,16482,0
+ASBPW.US,D,20220510,000000,0.2499,0.2499,0.2499,0.2499,252,0
+ASBPW.US,D,20220511,000000,0.2448,0.2448,0.2,0.2,6651,0
+ASBPW.US,D,20220512,000000,0.2381,0.2381,0.215,0.215,3220,0
+ASBPW.US,D,20220513,000000,0.21,0.21,0.1917,0.2099,14413,0
+ASBPW.US,D,20220516,000000,0.19,0.2199,0.19,0.219799,2458,0
+ASBPW.US,D,20220517,000000,0.209799,0.209799,0.209799,0.209799,516,0
+ASBPW.US,D,20220518,000000,0.2,0.2,0.19495,0.19495,3950,0
+ASBPW.US,D,20220519,000000,0.1998,0.1999,0.19,0.1947,28011,0
+ASBPW.US,D,20220520,000000,0.1802,0.1802,0.18,0.18,138729,0
+ASBPW.US,D,20220523,000000,0.18,0.18,0.179899,0.179899,4611,0
+ASBPW.US,D,20220524,000000,0.18,0.18,0.18,0.18,2710,0
+ASBPW.US,D,20220525,000000,0.18,0.1999,0.17925,0.191443,9741,0
+ASBPW.US,D,20220526,000000,0.18,0.18,0.18,0.18,1778,0
+ASBPW.US,D,20220527,000000,0.1899,0.19,0.1898,0.1899,3923,0
+ASBPW.US,D,20220601,000000,0.1832,0.19,0.1801,0.1801,4230,0
+ASBPW.US,D,20220602,000000,0.1801,0.2012,0.18,0.2,2450,0
+ASBPW.US,D,20220606,000000,0.2,0.207332,0.19,0.19,2878,0
+ASBPW.US,D,20220608,000000,0.198,0.198,0.19,0.1901,11000,0
+ASBPW.US,D,20220609,000000,0.2,0.2,0.1702,0.189799,8452,0
+ASBPW.US,D,20220610,000000,0.1701,0.1701,0.16,0.16,12200,0
+ASBPW.US,D,20220613,000000,0.17,0.17,0.1502,0.1502,4198,0
+ASBPW.US,D,20220614,000000,0.1501,0.1502,0.1501,0.1502,25600,0
+ASBPW.US,D,20220615,000000,0.15,0.15,0.15,0.15,1225,0
+ASBPW.US,D,20220616,000000,0.15,0.15,0.15,0.15,423,0
+ASBPW.US,D,20220617,000000,0.15,0.15,0.1395,0.1395,2574,0
+ASBPW.US,D,20220621,000000,0.13,0.1315,0.122,0.1315,5200,0
+ASBPW.US,D,20220622,000000,0.1398,0.1398,0.135,0.1351,8552,0
+ASBPW.US,D,20220623,000000,0.14,0.15,0.095,0.1001,188279,0
+ASBPW.US,D,20220624,000000,0.11,0.11,0.1001,0.11,2221,0
+ASBPW.US,D,20220627,000000,0.1199,0.2299,0.1101,0.1101,7336,0
+ASBPW.US,D,20220628,000000,0.1201,0.181,0.12,0.12,1320,0
+ASBPW.US,D,20220629,000000,0.1101,0.1101,0.1101,0.1101,830,0
+ASBPW.US,D,20220630,000000,0.108,0.17,0.108,0.17,4023,0
+ASBPW.US,D,20220701,000000,0.1,0.1799,0.1,0.1007,6220,0
+ASBPW.US,D,20220705,000000,0.1099,0.1105,0.1099,0.1105,4000,0
+ASBPW.US,D,20220706,000000,0.1,0.1199,0.1,0.10995,3325,0
+ASBPW.US,D,20220707,000000,0.12,0.1305,0.1198,0.1305,3375,0
+ASBPW.US,D,20220708,000000,0.1399,0.1399,0.1,0.1003,15075,0
+ASBPW.US,D,20220711,000000,0.11,0.11,0.109899,0.109899,562,0
+ASBPW.US,D,20220712,000000,0.11,0.1204,0.11,0.110001,119515,0
+ASBPW.US,D,20220713,000000,0.1333,0.1414,0.1333,0.1414,7501,0
+ASBPW.US,D,20220714,000000,0.14,0.14,0.12,0.125,6860,0
+ASBPW.US,D,20220715,000000,0.125,0.1313,0.11,0.1278,180509,0
+ASBPW.US,D,20220718,000000,0.12,0.12,0.12,0.12,11411,0
+ASBPW.US,D,20220719,000000,0.12,0.1201,0.12,0.1201,612,0
+ASBPW.US,D,20220720,000000,0.12,0.12,0.12,0.12,301,0
+ASBPW.US,D,20220721,000000,0.12,0.1299,0.12,0.12985,51560,0
+ASBPW.US,D,20220722,000000,0.13,0.13,0.13,0.13,24926,0
+ASBPW.US,D,20220725,000000,0.12,0.1392,0.12,0.137,6834,0
+ASBPW.US,D,20220726,000000,0.137,0.1498,0.12,0.1451,88744,0
+ASBPW.US,D,20220727,000000,0.12,0.15,0.12,0.15,261883,0
+ASBPW.US,D,20220728,000000,0.1599,0.22,0.1597,0.21,58105,0
+ASBPW.US,D,20220729,000000,0.185001,0.21,0.16755,0.2,17172,0
+ASBPW.US,D,20220801,000000,0.1997,0.2,0.1501,0.169899,37802,0
+ASBPW.US,D,20220802,000000,0.16505,0.16505,0.1201,0.1202,43900,0
+ASBPW.US,D,20220803,000000,0.129899,0.14005,0.129878,0.14005,5780,0
+ASBPW.US,D,20220804,000000,0.137551,0.150101,0.1251,0.149899,67300,0
+ASBPW.US,D,20220805,000000,0.1599,0.160101,0.159071,0.16,8640,0
+ASBPW.US,D,20220808,000000,0.169799,0.1699,0.14,0.15,38125,0
+ASBPW.US,D,20220809,000000,0.15,0.15,0.14,0.14,35671,0
+ASBPW.US,D,20220810,000000,0.15,0.1999,0.14,0.1999,7454,0
+ASBPW.US,D,20220811,000000,0.14,0.1998,0.14,0.1997,440,0
+ASBPW.US,D,20220812,000000,0.15525,0.1899,0.15525,0.1898,2397,0
+ASBPW.US,D,20220815,000000,0.15,0.189599,0.145,0.189599,2090,0
+ASBPW.US,D,20220816,000000,0.1895,0.1999,0.14,0.15,9092,0
+ASBPW.US,D,20220817,000000,0.15,0.15,0.1499,0.1499,600,0
+ASBPW.US,D,20220818,000000,0.14,0.15,0.14,0.15,30834,0
+ASBPW.US,D,20220819,000000,0.142801,0.1714,0.1427,0.170683,12005,0
+ASBPW.US,D,20220822,000000,0.123001,0.169801,0.123001,0.146701,1650,0
+ASBPW.US,D,20220823,000000,0.145,0.145,0.145,0.145,2516,0
+ASBPW.US,D,20220824,000000,0.1402,0.16,0.1402,0.16,19897,0
+ASBPW.US,D,20220825,000000,0.1897,0.2,0.1897,0.2,19660,0
+ASBPW.US,D,20220826,000000,0.160101,0.160101,0.160101,0.160101,818,0
+ASBPW.US,D,20220829,000000,0.1462,0.1462,0.1442,0.1442,12381,0
+ASBPW.US,D,20220830,000000,0.1301,0.17,0.1301,0.14,21438,0
+ASBPW.US,D,20220901,000000,0.15,0.18,0.1275,0.1376,9300,0
+ASBPW.US,D,20220902,000000,0.1401,0.1401,0.1401,0.1401,1600,0
+ASBPW.US,D,20220908,000000,0.14,0.1401,0.14,0.1401,1729,0
+ASBPW.US,D,20220909,000000,0.14,0.14,0.1301,0.135,8720,0
+ASBPW.US,D,20220912,000000,0.196,0.2002,0.1453,0.1453,5530,0
+ASBPW.US,D,20220913,000000,0.1453,0.1453,0.1453,0.1453,100,0
+ASBPW.US,D,20220915,000000,0.1453,0.1454,0.1453,0.1454,595,0
+ASBPW.US,D,20220916,000000,0.179799,0.1799,0.179036,0.179036,1800,0
+ASBPW.US,D,20220919,000000,0.17,0.17,0.17,0.17,130,0
+ASBPW.US,D,20220920,000000,0.1699,0.1699,0.1576,0.169286,1300,0
+ASBPW.US,D,20220922,000000,0.1453,0.1454,0.1453,0.145301,1717,0
+ASBPW.US,D,20220926,000000,0.14,0.14,0.14,0.14,300,0
+ASBPW.US,D,20220927,000000,0.1001,0.14,0.1001,0.14,1150,0
+ASBPW.US,D,20220928,000000,0.12,0.128401,0.12,0.12,10960,0
+ASBPW.US,D,20220929,000000,0.14,0.17,0.1397,0.17,10030,0
+ASBPW.US,D,20220930,000000,0.1101,0.1101,0.1101,0.1101,500,0
+ASBPW.US,D,20221003,000000,0.13,0.1385,0.13,0.1385,680,0
+ASBPW.US,D,20221004,000000,0.13,0.13,0.1,0.11,10991,0
+ASBPW.US,D,20221005,000000,0.11,0.11,0.1,0.105,6294,0
+ASBPW.US,D,20221007,000000,0.1167,0.1167,0.1076,0.1076,400,0
+ASBPW.US,D,20221010,000000,0.1,0.1,0.09,0.09,2125,0
+ASBPW.US,D,20221011,000000,0.07,0.08,0.068501,0.07,72060,0
+ASBPW.US,D,20221012,000000,0.059133,0.07,0.059133,0.0697,1800,0
+ASBPW.US,D,20221013,000000,0.07,0.07,0.06,0.07,2400,0
+ASBPW.US,D,20221017,000000,0.0599,0.06,0.05765,0.06,147375,0
+ASBPW.US,D,20221018,000000,0.0444,0.0597,0.0404,0.0544,2535,0
+ASBPW.US,D,20221019,000000,0.0409,0.055,0.0409,0.0421,120592,0
+ASBPW.US,D,20221020,000000,0.069899,0.069899,0.0501,0.0551,2650,0
+ASBPW.US,D,20221021,000000,0.055149,0.0681,0.055149,0.0681,61130,0
+ASBPW.US,D,20221024,000000,0.069899,0.069899,0.05,0.06,56883,0
+ASBPW.US,D,20221025,000000,0.05,0.05,0.05,0.05,2250,0
+ASBPW.US,D,20221026,000000,0.04,0.04,0.0399,0.04,700,0
+ASBPW.US,D,20221027,000000,0.06,0.06,0.05,0.05,75100,0
+ASBPW.US,D,20221028,000000,0.03,0.05,0.03,0.05,14820,0
+ASBPW.US,D,20221031,000000,0.04,0.065201,0.04,0.05,203262,0
+ASBPW.US,D,20221101,000000,0.05,0.05,0.04045,0.05,46758,0
+ASBPW.US,D,20221102,000000,0.05,0.07,0.05,0.07,24417,0
+ASBPW.US,D,20221104,000000,0.04624,0.07,0.04624,0.0699,661,0
+ASBPW.US,D,20221107,000000,0.07,0.07,0.0698,0.07,17894,0
+ASBPW.US,D,20221111,000000,0.0403,0.0562,0.0403,0.0562,2198,0
+ASBPW.US,D,20221114,000000,0.044,0.0499,0.0401,0.0499,2952,0
+ASBPW.US,D,20221115,000000,0.05,0.05,0.05,0.05,25036,0
+ASBPW.US,D,20221116,000000,0.04,0.04,0.0204,0.0336,17320,0
+ASBPW.US,D,20221121,000000,0.034,0.034,0.034,0.034,300,0
+ASBPW.US,D,20221122,000000,0.055101,0.055101,0.055,0.055,950,0
+ASBPW.US,D,20221128,000000,0.0213,0.0213,0.0213,0.0213,300,0
+ASBPW.US,D,20221129,000000,0.08,0.08,0.08,0.08,440,0
+ASBPW.US,D,20221130,000000,0.05,0.05,0.04,0.0401,450,0
+ASBPW.US,D,20221201,000000,0.04,0.04,0.04,0.04,695,0
+ASBPW.US,D,20221202,000000,0.041,0.09,0.041,0.09,900,0
+ASBPW.US,D,20221205,000000,0.041,0.1,0.041,0.1,4213,0
+ASBPW.US,D,20221206,000000,0.04,0.07,0.04,0.07,640,0
+ASBPW.US,D,20221207,000000,0.1,0.1,0.1,0.1,200,0
+ASBPW.US,D,20221209,000000,0.05,0.06,0.045779,0.06,23100,0
+ASBPW.US,D,20221212,000000,0.1,0.1,0.1,0.1,140,0
+ASBPW.US,D,20221213,000000,0.08374,0.1,0.0699,0.0699,1452,0
+ASBPW.US,D,20221214,000000,0.0458,0.0999,0.0458,0.0999,250,0
+ASBPW.US,D,20221219,000000,0.0458,0.0458,0.0399,0.0399,2169,0
+ASBPW.US,D,20221220,000000,0.0999,0.0999,0.0208,0.06,2110,0
+ASBPW.US,D,20221221,000000,0.0882,0.0999,0.0212,0.0999,400,0
+ASBPW.US,D,20221223,000000,0.05,0.055,0.05,0.055,805,0
+ASBPW.US,D,20221228,000000,0.08,0.08,0.0224,0.0789,1250,0
+ASBPW.US,D,20221229,000000,0.06,0.06,0.06,0.06,179,0
+ASBPW.US,D,20221230,000000,0.0799,0.0799,0.0799,0.0799,368,0
+ASBPW.US,D,20230105,000000,0.021,0.06999,0.021,0.06999,1500,0
+ASBPW.US,D,20230106,000000,0.0699,0.0699,0.0699,0.0699,425,0
+ASBPW.US,D,20230109,000000,0.06,0.06,0.0599,0.0599,227,0
+ASBPW.US,D,20230111,000000,0.05,0.0598,0.05,0.05,1850,0
+ASBPW.US,D,20230117,000000,0.0449,0.06,0.0432,0.0599,1304,0
+ASBPW.US,D,20230118,000000,0.05,0.05,0.05,0.05,112,0
+ASBPW.US,D,20230119,000000,0.08,0.08,0.065,0.065,1741,0
+ASBPW.US,D,20230123,000000,0.06,0.0652,0.06,0.0652,750,0
+ASBPW.US,D,20230125,000000,0.051,0.051,0.05,0.051,3234,0
+ASBPW.US,D,20230126,000000,0.050101,0.050101,0.05,0.0501,16542,0
+ASBPW.US,D,20230127,000000,0.05,0.1,0.05,0.1,4877,0
+ASBPW.US,D,20230130,000000,0.1,0.1001,0.065601,0.08,3812,0
+ASBPW.US,D,20230131,000000,0.1399,0.1399,0.110001,0.110001,106600,0
+ASBPW.US,D,20230201,000000,0.041,0.14,0.041,0.1,1640,0
+ASBPW.US,D,20230203,000000,0.0979,0.14,0.0602,0.1,3734,0
+ASBPW.US,D,20230207,000000,0.1099,0.1099,0.0681,0.0681,2806,0
+ASBPW.US,D,20230208,000000,0.068,0.119551,0.068,0.1,4501,0
+ASBPW.US,D,20230209,000000,0.0801,0.095,0.0799,0.0948,26200,0
+ASBPW.US,D,20230214,000000,0.08,0.0995,0.068,0.0938,67750,0
+ASBPW.US,D,20230215,000000,0.068,0.0919,0.068,0.0887,1723,0
+ASBPW.US,D,20230216,000000,0.0917,0.0987,0.0917,0.0987,10721,0
+ASBPW.US,D,20230217,000000,0.0684,0.0986,0.068,0.0986,1311,0
+ASBPW.US,D,20230221,000000,0.098599,0.0986,0.098599,0.0986,725,0
+ASBPW.US,D,20230223,000000,0.0925,0.0925,0.08125,0.0915,10600,0
+ASBPW.US,D,20230224,000000,0.068,0.0786,0.0465,0.0506,56290,0
+ASBPW.US,D,20230227,000000,0.0775,0.0775,0.0775,0.0775,1000,0
+ASBPW.US,D,20230228,000000,0.0695,0.0775,0.05,0.05,29795,0
+ASBPW.US,D,20230301,000000,0.0521,0.0521,0.0521,0.0521,1700,0
+ASBPW.US,D,20230302,000000,0.0521,0.0521,0.0521,0.0521,2350,0
+ASBPW.US,D,20230303,000000,0.0774,0.0774,0.035,0.0621,4400,0
+ASBPW.US,D,20230306,000000,0.06475,0.067,0.0647,0.0647,13240,0
+ASBPW.US,D,20230307,000000,0.052,0.0582,0.0478,0.0582,113817,0
+ASBPW.US,D,20230308,000000,0.050101,0.0675,0.050101,0.0675,380,0
+ASBPW.US,D,20230309,000000,0.069899,0.069899,0.050201,0.067899,700,0
+ASBPW.US,D,20230310,000000,0.0502,0.0595,0.0502,0.0595,800,0
+ASBPW.US,D,20230313,000000,0.05021,0.0595,0.0502,0.0595,2422,0
+ASBPW.US,D,20230314,000000,0.059899,0.059899,0.059899,0.059899,200,0
+ASBPW.US,D,20230316,000000,0.0502,0.059,0.0502,0.0582,1342,0
+ASBPW.US,D,20230317,000000,0.0502,0.0502,0.05,0.05,14499,0
+ASBPW.US,D,20230320,000000,0.0568,0.0568,0.0494,0.0494,320,0
+ASBPW.US,D,20230321,000000,0.0355,0.05,0.0355,0.0498,1800,0
+ASBPW.US,D,20230322,000000,0.0376,0.0488,0.0376,0.0461,81153,0
+ASBPW.US,D,20230323,000000,0.04,0.0435,0.04,0.0433,13775,0
+ASBPW.US,D,20230324,000000,0.0434,0.0434,0.04,0.04,950,0
+ASBPW.US,D,20230327,000000,0.04055,0.0406,0.04055,0.0406,210,0
+ASBPW.US,D,20230328,000000,0.0428,0.0428,0.0414,0.0428,400,0
+ASBPW.US,D,20230329,000000,0.0428,0.0428,0.0416,0.0416,200,0
+ASBPW.US,D,20230330,000000,0.039,0.039,0.039,0.039,4475,0
+ASBPW.US,D,20230331,000000,0.0418,0.0418,0.0418,0.0418,200,0
+ASBPW.US,D,20230403,000000,0.042,0.042,0.0355,0.0355,1464,0
+ASBPW.US,D,20230404,000000,0.0415,0.0415,0.039899,0.04,940,0
+ASBPW.US,D,20230405,000000,0.037101,0.0409,0.037,0.0409,54157,0
+ASBPW.US,D,20230411,000000,0.0448,0.047001,0.0347,0.0349,13871,0
+ASBPW.US,D,20230412,000000,0.032,0.0343,0.025,0.03,28260,0
+ASBPW.US,D,20230413,000000,0.025,0.03,0.015,0.0237,38465,0
+ASBPW.US,D,20230414,000000,0.0299,0.03,0.025,0.03,3114,0
+ASBPW.US,D,20230417,000000,0.03,0.03,0.0201,0.025,101863,0
+ASBPW.US,D,20230418,000000,0.04,0.045,0.02,0.043,7649,0
+ASBPW.US,D,20230420,000000,0.043,0.043,0.043,0.043,1327,0
+ASBPW.US,D,20230421,000000,0.042899,0.043,0.04225,0.0423,8753,0
+ASBPW.US,D,20230424,000000,0.04,0.04464,0.04,0.0439,2488,0
+ASBPW.US,D,20230425,000000,0.0201,0.0201,0.0201,0.0201,2192,0
+ASBPW.US,D,20230426,000000,0.0425,0.0425,0.036626,0.036626,6400,0
+ASBPW.US,D,20230427,000000,0.04,0.0425,0.0241,0.0241,4785,0
+ASBPW.US,D,20230428,000000,0.025101,0.025101,0.025101,0.025101,312,0
+ASBPW.US,D,20230501,000000,0.0301,0.0489,0.03,0.0301,144899,0
+ASBPW.US,D,20230502,000000,0.0301,0.049,0.021,0.0306,114545,0
+ASBPW.US,D,20230503,000000,0.0268,0.0378,0.0232,0.0315,103165,0
+ASBPW.US,D,20230504,000000,0.03,0.038899,0.03,0.0301,8751,0
+ASBPW.US,D,20230505,000000,0.03,0.0345,0.03,0.032478,3549,0
+ASBPW.US,D,20230508,000000,0.03,0.036,0.03,0.0301,8133,0
+ASBPW.US,D,20230509,000000,0.0301,0.0301,0.03,0.03,12410,0
+ASBPW.US,D,20230510,000000,0.0301,0.032191,0.0301,0.0301,20582,0
+ASBPW.US,D,20230511,000000,0.0319,0.0381,0.0301,0.031,37383,0
+ASBPW.US,D,20230512,000000,0.031,0.031,0.03,0.03,460,0
+ASBPW.US,D,20230515,000000,0.0347,0.045,0.0301,0.037,25036,0
+ASBPW.US,D,20230516,000000,0.042,0.042,0.037,0.037,3851,0
+ASBPW.US,D,20230517,000000,0.032,0.0401,0.0302,0.0401,4161,0
+ASBPW.US,D,20230518,000000,0.0304,0.0304,0.0304,0.0304,5408,0
+ASBPW.US,D,20230523,000000,0.04,0.049,0.031,0.049,700,0
+ASBPW.US,D,20230530,000000,0.049,0.049,0.0311,0.0311,74650,0
+ASBPW.US,D,20230531,000000,0.031,0.045,0.031,0.045,47516,0
+ASBPW.US,D,20230601,000000,0.0311,0.045,0.0311,0.045,10100,0
+ASBPW.US,D,20230606,000000,0.045,0.045,0.045,0.045,1050,0
+ASBPW.US,D,20230608,000000,0.0389,0.039,0.0389,0.039,870,0
+ASBPW.US,D,20230609,000000,0.0389,0.0389,0.0389,0.0389,150,0
+ASBPW.US,D,20230612,000000,0.0389,0.039,0.0389,0.039,900,0
+ASBPW.US,D,20230613,000000,0.0311,0.04,0.0311,0.04,1000,0
+ASBPW.US,D,20230614,000000,0.035499,0.035499,0.035499,0.035499,1000,0
+ASBPW.US,D,20230615,000000,0.0311,0.036,0.0311,0.0313,78400,0
+ASBPW.US,D,20230616,000000,0.04,0.04,0.0351,0.0351,3212,0
+ASBPW.US,D,20230621,000000,0.0389,0.0389,0.034,0.034,30000,0
+ASBPW.US,D,20230623,000000,0.0501,0.0501,0.0501,0.0501,200,0
+ASBPW.US,D,20230626,000000,0.0501,0.0502,0.05,0.05,14262,0
+ASBPW.US,D,20230627,000000,0.055,0.055,0.0501,0.0501,550,0
+ASBPW.US,D,20230628,000000,0.0501,0.0501,0.05,0.05,1113,0
+ASBPW.US,D,20230629,000000,0.055,0.055,0.0501,0.0501,781,0
+ASBPW.US,D,20230630,000000,0.0501,0.0501,0.05,0.0501,3500,0
+ASBPW.US,D,20230705,000000,0.0501,0.0501,0.05,0.05,2250,0
+ASBPW.US,D,20230706,000000,0.0418,0.0418,0.0418,0.0418,268,0
+ASBPW.US,D,20230713,000000,0.0428,0.047,0.0381,0.0381,70698,0
+ASBPW.US,D,20230714,000000,0.042,0.0466,0.042,0.0466,598,0
+ASBPW.US,D,20230717,000000,0.0471,0.0495,0.0471,0.0495,725,0
+ASBPW.US,D,20230718,000000,0.0495,0.0495,0.0275,0.03,85041,0
+ASBPW.US,D,20230719,000000,0.046,0.075,0.046,0.06,396358,0
+ASBPW.US,D,20230724,000000,0.0655,0.0699,0.0655,0.0699,3174,0
+ASBPW.US,D,20230726,000000,0.068,0.068,0.0609,0.0609,101706,0
+ASBPW.US,D,20230731,000000,0.0699,0.0762,0.0609,0.06545,5450,0
+ASBPW.US,D,20230801,000000,0.0627,0.0689,0.0609,0.0617,15799,0
+ASBPW.US,D,20230803,000000,0.07,0.07,0.07,0.07,26200,0
+ASBPW.US,D,20230808,000000,0.0625,0.0625,0.0625,0.0625,150,0
+ASBPW.US,D,20230809,000000,0.0813,0.0813,0.0676,0.0676,2850,0
+ASBPW.US,D,20230810,000000,0.0719,0.0747,0.07,0.0747,14200,0
+ASBPW.US,D,20230814,000000,0.09,0.09,0.07,0.09,62685,0
+ASBPW.US,D,20230817,000000,0.095,0.095,0.095,0.095,872,0
+ASBPW.US,D,20230821,000000,0.090149,0.095,0.09,0.090017,74075,0
+ASBPW.US,D,20230824,000000,0.08,0.08,0.0672,0.07,11320,0
+ASBPW.US,D,20230825,000000,0.079151,0.079151,0.079151,0.079151,300,0
+ASBPW.US,D,20230828,000000,0.0865,0.091,0.0865,0.091,200,0
+ASBPW.US,D,20230829,000000,0.0808,0.1,0.0796,0.1,985,0
+ASBPW.US,D,20230901,000000,0.080101,0.095101,0.080101,0.095101,350,0
+ASBPW.US,D,20230906,000000,0.119899,0.119899,0.105,0.105,1536,0
+ASBPW.US,D,20230907,000000,0.1,0.1,0.1,0.1,123,0
+ASBPW.US,D,20230908,000000,0.11,0.1101,0.1,0.1,4038,0
+ASBPW.US,D,20230912,000000,0.104501,0.104501,0.104501,0.104501,400,0
+ASBPW.US,D,20230913,000000,0.102,0.102,0.1,0.100001,26430,0
+ASBPW.US,D,20230915,000000,0.1117,0.1167,0.1117,0.1167,1093,0
+ASBPW.US,D,20230918,000000,0.1337,0.1338,0.1172,0.13,7095,0
+ASBPW.US,D,20230919,000000,0.1239,0.1401,0.1238,0.1401,6996,0
+ASBPW.US,D,20230920,000000,0.1424,0.1429,0.0976,0.1,20767,0
+ASBPW.US,D,20230921,000000,0.1,0.1,0.1,0.1,500,0
+ASBPW.US,D,20230922,000000,0.103,0.103,0.1,0.1,3402,0
+ASBPW.US,D,20230927,000000,0.0964,0.0964,0.0907,0.0911,2400,0
+ASBPW.US,D,20230928,000000,0.0456,0.0992,0.0456,0.0887,2909,0
+ASBPW.US,D,20230929,000000,0.0443,0.1189,0.044145,0.0507,41194,0
+ASBPW.US,D,20231002,000000,0.0537,0.0537,0.0451,0.0461,8930,0
+ASBPW.US,D,20231003,000000,0.0724,0.0724,0.0467,0.05405,3359,0
+ASBPW.US,D,20231009,000000,0.0581,0.0582,0.0579,0.0582,444,0
+ASBPW.US,D,20231010,000000,0.039,0.0392,0.0389,0.039,2416,0
+ASBPW.US,D,20231012,000000,0.0428,0.0497,0.04,0.0431,324765,0
+ASBPW.US,D,20231013,000000,0.0432,0.0467,0.0431,0.0467,5006,0
+ASBPW.US,D,20231018,000000,0.047,0.0484,0.047,0.047,1405,0
+ASBPW.US,D,20231019,000000,0.0574,0.0597,0.0574,0.0575,1000,0
+ASBPW.US,D,20231023,000000,0.0503,0.07,0.0503,0.07,4077,0
+ASBPW.US,D,20231024,000000,0.047,0.047,0.047,0.047,400,0
+ASBPW.US,D,20231026,000000,0.047,0.0614,0.047,0.047,2614,0
+ASBPW.US,D,20231027,000000,0.047,0.0514,0.047,0.047,2084,0
+ASBPW.US,D,20231031,000000,0.0614,0.0615,0.0614,0.0615,840,0
+ASBPW.US,D,20231101,000000,0.065,0.0801,0.065,0.08,43295,0
+ASBPW.US,D,20231102,000000,0.0535,0.0535,0.0534,0.0535,650,0
+ASBPW.US,D,20231106,000000,0.0505,0.0521,0.0469,0.0475,712,0
+ASBPW.US,D,20231107,000000,0.0515,0.0517,0.0301,0.0302,49422,0
+ASBPW.US,D,20231109,000000,0.034,0.034,0.0301,0.0303,57900,0
+ASBPW.US,D,20231110,000000,0.0297,0.032,0.0252,0.0252,2189,0
+ASBPW.US,D,20231121,000000,0.039,0.039,0.0273,0.0274,96347,0
+ASBPW.US,D,20231122,000000,0.0301,0.0301,0.0251,0.0251,80383,0
+ASBPW.US,D,20231129,000000,0.0274,0.0275,0.0251,0.0251,1000,0
+ASBPW.US,D,20231201,000000,0.0253,0.0261,0.0251,0.0261,7500,0
+ASBPW.US,D,20231207,000000,0.05,0.05,0.025,0.0251,9026,0
+ASBPW.US,D,20231212,000000,0.0251,0.0251,0.0251,0.0251,600,0
+ASBPW.US,D,20231214,000000,0.0251,0.0251,0.0251,0.0251,14500,0
+ASBPW.US,D,20231215,000000,0.0251,0.0251,0.0251,0.0251,123,0
+ASBPW.US,D,20231218,000000,0.03,0.03,0.0202,0.0202,104450,0
+ASBPW.US,D,20231219,000000,0.0224,0.0224,0.0223,0.0223,250,0
+ASBPW.US,D,20231220,000000,0.0215,0.0215,0.0215,0.0215,115,0
+ASBPW.US,D,20231222,000000,0.0254,0.0254,0.0212,0.0212,3300,0
+ASBPW.US,D,20231226,000000,0.03468,0.03468,0.0211,0.0222,1470,0
+ASBPW.US,D,20231227,000000,0.0351,0.0765,0.0351,0.0765,95260,0
+ASBPW.US,D,20231228,000000,0.06,0.07,0.06,0.07,1347,0
+ASBPW.US,D,20231229,000000,0.0631,0.0631,0.0548,0.06,30816,0
+ASBPW.US,D,20240102,000000,0.0351,0.039,0.03,0.0351,138167,0
+ASBPW.US,D,20240103,000000,0.0551,0.0552,0.055,0.055,1000,0
+ASBPW.US,D,20240104,000000,0.0552,0.0552,0.0552,0.0552,349,0
+ASBPW.US,D,20240109,000000,0.052,0.052,0.052,0.052,500,0
+ASBPW.US,D,20240111,000000,0.0399,0.0399,0.0391,0.0391,475,0
+ASBPW.US,D,20240116,000000,0.0352,0.0357,0.0351,0.0351,16280,0
+ASBPW.US,D,20240122,000000,0.059751,0.059751,0.0559,0.0559,5000,0
+ASBPW.US,D,20240123,000000,0.0551,0.0564,0.055,0.055,683,0
+ASBPW.US,D,20240129,000000,0.0493,0.051,0.0491,0.051,4083,0
+ASBPW.US,D,20240130,000000,0.051,0.051,0.051,0.051,184,0
+ASBPW.US,D,20240131,000000,0.05,0.05,0.0471,0.05,954,0
+ASBPW.US,D,20240201,000000,0.04,0.04,0.0352,0.04,3107,0
+ASBPW.US,D,20240202,000000,0.0391,0.04,0.0391,0.04,13635,0
+ASBPW.US,D,20240205,000000,0.0352,0.0352,0.0251,0.0251,11846,0
+ASBPW.US,D,20240206,000000,0.0274,0.0274,0.0274,0.0274,612,0
+ASBPW.US,D,20240214,000000,0.038,0.0455,0.0376,0.0455,39400,0
+ASBPW.US,D,20240215,000000,0.0351,0.0355,0.0351,0.0355,1709,0
+ASBPW.US,D,20240216,000000,0.0353,0.0374,0.0353,0.0356,8912,0
+ASBPW.US,D,20240220,000000,0.0356,0.0357,0.0356,0.0357,1714,0
+ASBPW.US,D,20240221,000000,0.0356,0.0356,0.0281,0.0281,41570,0
+ASBPW.US,D,20240226,000000,0.028,0.0304,0.028,0.0281,6317,0
+ASBPW.US,D,20240227,000000,0.03,0.03,0.03,0.03,25000,0
+ASBPW.US,D,20240305,000000,0.03,0.0301,0.03,0.03,52000,0
+ASBPW.US,D,20240306,000000,0.0311,0.0311,0.0295,0.0295,26110,0
+ASBPW.US,D,20240307,000000,0.03,0.03,0.03,0.03,47189,0
+ASBPW.US,D,20240321,000000,0.04,0.04,0.0301,0.0301,9993,0
+ASBPW.US,D,20240328,000000,0.0303,0.0303,0.0301,0.0301,50000,0
+ASBPW.US,D,20240411,000000,0.0301,0.039,0.0301,0.039,500,0
+ASBPW.US,D,20240419,000000,0.0318,0.0318,0.027,0.0271,7100,0
+ASBPW.US,D,20240429,000000,0.0302,0.0302,0.0302,0.0302,1250,0
+ASBPW.US,D,20240514,000000,0.0373,0.039,0.0373,0.0374,13700,0
+ASBPW.US,D,20240515,000000,0.0362,0.0419,0.0309,0.0398,1400,0
+ASBPW.US,D,20240520,000000,0.0419,0.0419,0.0417,0.0418,500,0
+ASBPW.US,D,20240521,000000,0.0398,0.0419,0.0321,0.0322,425700,0
+ASBPW.US,D,20240524,000000,0.027,0.0339,0.027,0.03,8090,0
+ASBPW.US,D,20240603,000000,0.0325,0.0341,0.0313,0.0325,267333,0
+ASBPW.US,D,20240606,000000,0.0368,0.043651,0.0368,0.043651,127300,0
+ASBPW.US,D,20240607,000000,0.0441,0.0481,0.0271,0.045,68255,0
+ASBPW.US,D,20240610,000000,0.0406,0.0406,0.04,0.04,17281,0
+ASBPW.US,D,20240611,000000,0.046,0.0498,0.035,0.0475,63900,0
+ASBPW.US,D,20240612,000000,0.0491,0.0492,0.0428,0.0428,1200,0
+ASBPW.US,D,20240613,000000,0.03317,0.038,0.031171,0.031171,10465,0
+ASBPW.US,D,20240614,000000,0.033868,0.0347,0.029283,0.029283,11600,0
+ASBPW.US,D,20240620,000000,0.0275,0.0311,0.0275,0.0301,2256,0
+ASBPW.US,D,20240621,000000,0.0301,0.0301,0.0301,0.0301,500,0
+ASBPW.US,D,20240624,000000,0.0301,0.04,0.0301,0.04,50191,0
+ASBPW.US,D,20240627,000000,0.0327,0.0449,0.0301,0.0449,1608,0
+ASBPW.US,D,20240702,000000,0.0329,0.0329,0.0276,0.0313,11987,0
+ASBPW.US,D,20240709,000000,0.0315,0.044,0.0315,0.044,1205,0
+ASBPW.US,D,20240710,000000,0.035,0.035,0.035,0.035,100000,0
+ASBPW.US,D,20240711,000000,0.0315,0.0315,0.0315,0.0315,150,0
+ASBPW.US,D,20240716,000000,0.0315,0.0315,0.0315,0.0315,4040,0
+ASBPW.US,D,20240717,000000,0.0315,0.0315,0.0315,0.0315,150,0
+ASBPW.US,D,20240718,000000,0.0315,0.0439,0.0315,0.0417,18651,0
+ASBPW.US,D,20240719,000000,0.04,0.04,0.04,0.04,105008,0
+ASBPW.US,D,20240723,000000,0.03,0.03,0.0201,0.0201,5797,0
+ASBPW.US,D,20240725,000000,0.026,0.026,0.0256,0.026,5000,0
+ASBPW.US,D,20240729,000000,0.026,0.026,0.0251,0.0251,1005,0
+ASBPW.US,D,20240730,000000,0.0251,0.0251,0.0251,0.0251,232,0
+ASBPW.US,D,20240731,000000,0.0401,0.06,0.0401,0.06,352306,0
+ASBPW.US,D,20240801,000000,0.062,0.0799,0.061501,0.0799,3015,0
+ASBPW.US,D,20240802,000000,0.072,0.072,0.072,0.072,1000,0
+ASBPW.US,D,20240806,000000,0.050001,0.050001,0.05,0.05,200,0
+ASBPW.US,D,20240807,000000,0.07,0.0799,0.07,0.0799,898,0
+ASBPW.US,D,20240808,000000,0.0689,0.0689,0.061,0.061,6950,0
+ASBPW.US,D,20240812,000000,0.057,0.057,0.057,0.057,1000,0
+ASBPW.US,D,20240813,000000,0.0536,0.0536,0.052,0.052,500,0
+ASBPW.US,D,20240816,000000,0.058,0.058,0.042,0.0499,4322,0
+ASBPW.US,D,20240820,000000,0.0575,0.0575,0.0574,0.0574,2000,0
+ASBPW.US,D,20240823,000000,0.0574,0.0574,0.05,0.05,29482,0
+ASBPW.US,D,20240826,000000,0.0517,0.0517,0.05,0.05,2040,0
+ASBPW.US,D,20240828,000000,0.05,0.0799,0.05,0.0721,7301,0
+ASBPW.US,D,20240829,000000,0.0669,0.07,0.0601,0.0601,2675,0
+ASBPW.US,D,20240830,000000,0.07,0.07,0.05,0.05,4500,0
+ASBPW.US,D,20240903,000000,0.07,0.0799,0.06,0.0602,377162,0
+ASBPW.US,D,20240904,000000,0.065,0.0675,0.06,0.0638,4786,0
+ASBPW.US,D,20240905,000000,0.06,0.0638,0.06,0.06,31150,0
+ASBPW.US,D,20240906,000000,0.0518,0.0518,0.042,0.05,9735,0
+ASBPW.US,D,20240917,000000,0.042,0.042,0.04,0.04,5647,0
+ASBPW.US,D,20240926,000000,0.04,0.0401,0.037,0.0401,800,0
+ASBPW.US,D,20240927,000000,0.035,0.035,0.0251,0.0251,31554,0
+ASBPW.US,D,20240930,000000,0.0305,0.0423,0.0305,0.0423,24501,0
+ASBPW.US,D,20241003,000000,0.0324,0.0324,0.0323,0.0324,700,0
+ASBPW.US,D,20241010,000000,0.0277,0.0277,0.0251,0.0251,3800,0
+ASBPW.US,D,20241011,000000,0.021,0.0259,0.021,0.0259,24655,0
+ASBPW.US,D,20241014,000000,0.021,0.021,0.021,0.021,3000,0
+ASBPW.US,D,20241018,000000,0.0212,0.0228,0.0212,0.0228,250,0
+ASBPW.US,D,20241022,000000,0.0333,0.0334,0.0318,0.0318,919,0
+ASBPW.US,D,20241023,000000,0.0237,0.0291,0.0236,0.0291,800,0
+ASBPW.US,D,20241025,000000,0.026549,0.0334,0.026549,0.032,13600,0
+ASBPW.US,D,20241030,000000,0.0317,0.0317,0.0212,0.023637,7500,0
+ASBPW.US,D,20241105,000000,0.0231,0.024967,0.021198,0.0212,66900,0
+ASBPW.US,D,20241106,000000,0.0299,0.0299,0.0299,0.0299,1000,0
+ASBPW.US,D,20241107,000000,0.0211,0.0211,0.0211,0.0211,300,0
+ASBPW.US,D,20241111,000000,0.0279,0.0279,0.0211,0.0211,380,0
+ASBPW.US,D,20241113,000000,0.0253,0.0275,0.0212,0.0275,631,0
+ASBPW.US,D,20241115,000000,0.0223,0.0223,0.0211,0.0211,400,0
+ASBPW.US,D,20241119,000000,0.0212,0.0212,0.020045,0.020045,275000,0
+ASBPW.US,D,20241121,000000,0.0212,0.0212,0.0211,0.0212,12982,0
+ASBPW.US,D,20241122,000000,0.0211,0.0299,0.021,0.021,36059,0
+ASBPW.US,D,20241127,000000,0.0218,0.0218,0.019,0.0195,35135,0
+ASBPW.US,D,20241203,000000,0.0274,0.0274,0.0274,0.0274,246,0
+ASBPW.US,D,20241205,000000,0.0295,0.0295,0.0263,0.0263,5252,0
+ASBPW.US,D,20241209,000000,0.0275,0.0299,0.0275,0.028281,22344,0
+ASBPW.US,D,20241212,000000,0.0284,0.0299,0.0283,0.0299,963,0
+ASBPW.US,D,20241216,000000,0.019,0.0223,0.019,0.0223,248,0
+ASBPW.US,D,20241217,000000,0.022,0.0299,0.0219,0.0299,1265,0
+ASBPW.US,D,20241218,000000,0.022,0.0369,0.0072,0.0299,115755,0
+ASBPW.US,D,20241219,000000,0.03,0.03,0.029999,0.029999,2025,0
+ASBPW.US,D,20241220,000000,0.0182,0.0297,0.0182,0.0297,4206,0
+ASBPW.US,D,20241223,000000,0.0299,0.03,0.025,0.025,3265,0
+ASBPW.US,D,20241224,000000,0.0299,0.0299,0.0299,0.0299,101,0
+ASBPW.US,D,20241226,000000,0.0299,0.03,0.0299,0.0299,2750,0
+ASBPW.US,D,20241227,000000,0.025,0.0388,0.025,0.02886,67332,0
+ASBPW.US,D,20241230,000000,0.029449,0.042601,0.029449,0.037,60231,0
+ASBPW.US,D,20241231,000000,0.0435,0.05,0.0435,0.0475,104575,0
+ASBPW.US,D,20250103,000000,0.0436,0.0475,0.0435,0.0475,6871,0
+ASBPW.US,D,20250106,000000,0.0475,0.0475,0.0353,0.04,2338,0
+ASBPW.US,D,20250108,000000,0.0353,0.0353,0.0353,0.0353,215,0
+ASBPW.US,D,20250110,000000,0.04,0.0474,0.04,0.0474,5999,0
+ASBPW.US,D,20250113,000000,0.0475,0.0488,0.0475,0.0488,6250,0
+ASBPW.US,D,20250115,000000,0.05,0.0693,0.05,0.0693,225142,0
+ASBPW.US,D,20250116,000000,0.065,0.065,0.05,0.05,2800,0
+ASBPW.US,D,20250121,000000,0.05,0.05,0.05,0.05,10600,0
+ASBPW.US,D,20250123,000000,0.045,0.052,0.045,0.052,3400,0
+ASBPW.US,D,20250127,000000,0.06,0.06,0.04,0.04,2885,0
+ASBPW.US,D,20250128,000000,0.05,0.06,0.0401,0.055,106412,0
+ASBPW.US,D,20250129,000000,0.045,0.05,0.045,0.045,2602,0
+ASBPW.US,D,20250130,000000,0.04,0.04,0.035,0.035,1780,0
+ASBPW.US,D,20250131,000000,0.05,0.05,0.035,0.035,2400,0
+ASBPW.US,D,20250203,000000,0.05,0.06,0.0451,0.06,91395,0
+ASBPW.US,D,20250204,000000,0.0526,0.06,0.0451,0.0599,4232,0
+ASBPW.US,D,20250205,000000,0.06,0.06,0.06,0.06,63501,0
+ASBPW.US,D,20250206,000000,0.0506,0.06,0.0506,0.06,15541,0
+ASBPW.US,D,20250207,000000,0.0575,0.0575,0.0525,0.0551,25910,0
+ASBPW.US,D,20250210,000000,0.06,0.06,0.0507,0.056978,66646,0
+ASBPW.US,D,20250211,000000,0.065,0.12,0.051,0.0517,109496,0
+ASBPW.US,D,20250212,000000,0.085,0.085,0.0595,0.06,37925,0
+ASBPW.US,D,20250213,000000,0.08,0.1299,0.06,0.084,96431,0
+ASBPW.US,D,20250214,000000,0.069,0.095,0.0626,0.0655,15847,0
+ASBPW.US,D,20250220,000000,0.1,0.12,0.0601,0.0735,1129918,0
+ASBPW.US,D,20250221,000000,0.0771,0.088,0.07,0.07,414731,0
+ASBPW.US,D,20250224,000000,0.1,0.1,0.0681,0.088,50886,0
+ASBPW.US,D,20250225,000000,0.0799,0.088,0.0713,0.088,8457,0
+ASBPW.US,D,20250226,000000,0.0725,0.076871,0.0613,0.07,14901,0
+ASBPW.US,D,20250227,000000,0.0784,0.0786,0.06,0.061,22198,0
+ASBPW.US,D,20250228,000000,0.0649,0.0668,0.06,0.06,6431,0
+ASBPW.US,D,20250303,000000,0.067,0.0776,0.06,0.0604,20200,0
+ASBPW.US,D,20250304,000000,0.0665,0.0665,0.0665,0.0665,529,0
+ASBPW.US,D,20250305,000000,0.0601,0.0652,0.0525,0.06,29522,0
+ASBPW.US,D,20250306,000000,0.0665,0.0665,0.0569,0.0602,36469,0
+ASBPW.US,D,20250307,000000,0.06,0.0664,0.0598,0.06,26364,0
+ASBPW.US,D,20250310,000000,0.06,0.0647,0.06,0.06,15322,0
+ASBPW.US,D,20250311,000000,0.0637,0.068,0.061,0.0658,40719,0
+ASBPW.US,D,20250312,000000,0.062,0.0735,0.062,0.072038,32454,0
+ASBPW.US,D,20250313,000000,0.0712,0.0712,0.069,0.0699,12086,0
+ASBPW.US,D,20250317,000000,0.069,0.069,0.069,0.069,4900,0
+ASBPW.US,D,20250319,000000,0.0631,0.08,0.0631,0.08,25210,0
+ASBPW.US,D,20250320,000000,0.078,0.08,0.078,0.079,2167,0
+ASBPW.US,D,20250321,000000,0.08,0.085,0.078,0.085,22800,0
+ASBPW.US,D,20250324,000000,0.08,0.08,0.06,0.0612,17152,0
+ASBPW.US,D,20250325,000000,0.0542,0.0542,0.045,0.04911,3254,0
+ASBPW.US,D,20250326,000000,0.04005,0.0585,0.035,0.052,2579,0
+ASBPW.US,D,20250327,000000,0.0572,0.0677,0.0572,0.0677,7034,0
+ASBPW.US,D,20250403,000000,0.06,0.06,0.059998,0.059998,1175,0
+ASBPW.US,D,20250404,000000,0.057,0.057,0.057,0.057,875,0
+ASBPW.US,D,20250407,000000,0.0525,0.066,0.0441,0.0441,2910,0
+ASBPW.US,D,20250411,000000,0.045,0.045,0.045,0.045,125,0
+ASBPW.US,D,20250415,000000,0.07,0.07,0.07,0.07,500,0
+ASBPW.US,D,20250421,000000,0.0799,0.0898,0.0799,0.0898,900,0
+ASBPW.US,D,20250422,000000,0.06,0.06,0.06,0.06,254,0
+ASBPW.US,D,20250424,000000,0.04,0.0671,0.04,0.0671,670,0
+ASBPW.US,D,20250425,000000,0.06,0.07,0.04,0.07,4445,0
+ASBPW.US,D,20250428,000000,0.045,0.06,0.045,0.06,698,0
+ASBPW.US,D,20250430,000000,0.06,0.06,0.0551,0.056,14497,0
+ASBPW.US,D,20250506,000000,0.067,0.067,0.0604,0.0604,3100,0
+ASBPW.US,D,20250508,000000,0.0451,0.0452,0.045,0.045,3743,0
+ASBPW.US,D,20250509,000000,0.0401,0.0449,0.0401,0.0424,6371,0
+ASBPW.US,D,20250513,000000,0.0452,0.049,0.0449,0.049,6602,0
+ASBPW.US,D,20250514,000000,0.0551,0.06625,0.0551,0.06,214217,0
+ASBPW.US,D,20250516,000000,0.0603,0.065,0.0603,0.065,650,0
+ASBPW.US,D,20250520,000000,0.0653,0.0653,0.0615,0.0615,1349,0
+ASBPW.US,D,20250521,000000,0.05,0.05,0.04,0.04,1065,0
+ASBPW.US,D,20250522,000000,0.04,0.04,0.0355,0.0355,2680,0
+ASBPW.US,D,20250523,000000,0.0355,0.0355,0.0355,0.0355,143,0
+ASBPW.US,D,20250527,000000,0.0539,0.0539,0.0539,0.0539,151,0
+ASBPW.US,D,20250528,000000,0.0601,0.08,0.05,0.05708,184019,0
+ASBPW.US,D,20250529,000000,0.065,0.08,0.05,0.052,184680,0
+ASBPW.US,D,20250530,000000,0.05,0.0747,0.05,0.052,13959,0
+ASBPW.US,D,20250602,000000,0.06,0.074,0.0451,0.0457,32056,0
+ASBPW.US,D,20250603,000000,0.05,0.0529,0.04,0.045,121362,0
+ASBPW.US,D,20250604,000000,0.04,0.04,0.0391,0.0391,32522,0
+ASBPW.US,D,20250605,000000,0.04,0.05,0.039,0.039,41959,0
+ASBPW.US,D,20250606,000000,0.0499,0.05,0.0499,0.0499,2883,0
+ASBPW.US,D,20250609,000000,0.0454,0.0454,0.04,0.04,8705,0
+ASBPW.US,D,20250610,000000,0.0392,0.0392,0.036,0.037249,50852,0
+ASBPW.US,D,20250611,000000,0.0374,0.0374,0.0349,0.035,15776,0
+ASBPW.US,D,20250612,000000,0.0349,0.0349,0.0305,0.0311,13159,0
+ASBPW.US,D,20250613,000000,0.0324,0.0392,0.028,0.0324,103095,0
+ASBPW.US,D,20250616,000000,0.0391,0.04,0.0375,0.0375,25031,0
+ASBPW.US,D,20250617,000000,0.04,0.04,0.0376,0.0388,9499,0
+ASBPW.US,D,20250618,000000,0.0377,0.0377,0.0377,0.0377,315,0
+ASBPW.US,D,20250620,000000,0.0399,0.04,0.0389,0.0389,3162,0
+ASBPW.US,D,20250624,000000,0.04,0.0499,0.04,0.04981,36156,0
+ASBPW.US,D,20250625,000000,0.05,0.05,0.05,0.05,500,0
+ASBPW.US,D,20250626,000000,0.055,0.06,0.0475,0.0475,168243,0
+ASBPW.US,D,20250627,000000,0.052773,0.052773,0.0467,0.0468,1919,0
+ASBPW.US,D,20250630,000000,0.0465,0.05,0.0447,0.0447,29958,0
+ASBPW.US,D,20250701,000000,0.0449,0.0449,0.044,0.044,1855,0
+ASBPW.US,D,20250702,000000,0.0354,0.0439,0.032,0.043799,17800,0
+ASBPW.US,D,20250703,000000,0.044,0.044,0.042,0.0439,7200,0
+ASBPW.US,D,20250707,000000,0.044,0.044,0.04,0.04,25747,0
+ASBPW.US,D,20250708,000000,0.044,0.044,0.04,0.044,2305,0
+ASBPW.US,D,20250709,000000,0.044,0.05,0.0425,0.04251,141616,0
+ASBPW.US,D,20250710,000000,0.0508,0.0531,0.0508,0.0519,17852,0
+ASBPW.US,D,20250711,000000,0.0509,0.0531,0.0461,0.05,9696,0
+ASBPW.US,D,20250714,000000,0.0491,0.0531,0.049,0.0531,2879,0
+ASBPW.US,D,20250716,000000,0.0546,0.0546,0.05,0.051,3634,0
+ASBPW.US,D,20250718,000000,0.0491,0.0491,0.0491,0.0491,1662,0
+ASBPW.US,D,20250721,000000,0.0545,0.0545,0.0545,0.0545,105,0
+ASBPW.US,D,20250722,000000,0.0545,0.0899,0.0545,0.0841,104317,0
+ASBPW.US,D,20250723,000000,0.08,0.08,0.07,0.07,5311,0
+ASBPW.US,D,20250724,000000,0.0685,0.0799,0.0618,0.0795,57002,0
+ASBPW.US,D,20250725,000000,0.07,0.07,0.057,0.0626,10601,0
+ASBPW.US,D,20250728,000000,0.07,0.0799,0.0699,0.072,31851,0
+ASBPW.US,D,20250729,000000,0.06,0.074,0.06,0.073,21200,0
+ASBPW.US,D,20250730,000000,0.06,0.066,0.057,0.066,3203,0
+ASBPW.US,D,20250731,000000,0.0701,0.0701,0.0701,0.0701,375,0
+ASBPW.US,D,20250804,000000,0.063399,0.0634,0.063399,0.0634,7575,0
+ASBPW.US,D,20250805,000000,0.06,0.0748,0.06,0.0623,6225,0
+ASBPW.US,D,20250807,000000,0.0659,0.069,0.0603,0.0646,24002,0
+ASBPW.US,D,20250808,000000,0.057,0.06595,0.0375,0.0375,9209,0
+ASBPW.US,D,20250811,000000,0.0316,0.052,0.0237,0.035,36945,0
+ASBPW.US,D,20250812,000000,0.04,0.04,0.0346,0.04,2250,0
+ASBPW.US,D,20250813,000000,0.0346,0.056,0.0346,0.056,240500,0
+ASBPW.US,D,20250814,000000,0.0696,0.0696,0.0696,0.0696,301,0
+ASBPW.US,D,20250818,000000,0.06,0.0822,0.05,0.0514,575742,0
+ASBPW.US,D,20250819,000000,0.0551,0.05999,0.05,0.05,20961,0
+ASBPW.US,D,20250820,000000,0.0542,0.059999,0.044999,0.059899,27076,0
+ASBPW.US,D,20250821,000000,0.0601,0.07,0.0599,0.07,80573,0
+ASBPW.US,D,20250822,000000,0.06,0.06,0.06,0.06,469,0
+ASBPW.US,D,20250825,000000,0.065,0.0698,0.042,0.0698,66213,0
+ASBPW.US,D,20250826,000000,0.0401,0.0642,0.039,0.0585,4410,0
+ASBPW.US,D,20250827,000000,0.0451,0.064099,0.043,0.0536,2092,0
+ASBPW.US,D,20250828,000000,0.045,0.0668,0.0429,0.045,79477,0
+ASBPW.US,D,20250829,000000,0.067,0.067,0.0415,0.0415,4924,0
+ASBPW.US,D,20250902,000000,0.041,0.05,0.041,0.0499,658,0
+ASBPW.US,D,20250903,000000,0.0699,0.06999,0.0432,0.0519,10322,0
+ASBPW.US,D,20250904,000000,0.0516,0.0571,0.0487,0.0516,6958,0
+ASBPW.US,D,20250905,000000,0.054749,0.054749,0.054749,0.054749,555,0
+ASBPW.US,D,20250908,000000,0.0546,0.0546,0.05,0.05,3471,0
+ASBPW.US,D,20250909,000000,0.0426,0.0426,0.01,0.038,397429,0
+ASBPW.US,D,20250910,000000,0.0337,0.0337,0.0337,0.0337,1412,0
+ASBPW.US,D,20250911,000000,0.0336,0.0393,0.031,0.0392,22361,0
+ASBPW.US,D,20250912,000000,0.039,0.039,0.0362,0.0376,5425,0
+ASBPW.US,D,20250915,000000,0.0397,0.0398,0.0397,0.0397,627,0
+ASBPW.US,D,20250916,000000,0.031,0.0398,0.031,0.0354,17892,0
+ASBPW.US,D,20250917,000000,0.035,0.0368,0.035,0.0362,2300,0
+ASBPW.US,D,20250919,000000,0.0318,0.0396,0.0318,0.0395,1828,0
+ASBPW.US,D,20250923,000000,0.035,0.0393,0.0346,0.0393,102918,0
+ASBPW.US,D,20250924,000000,0.031,0.0371,0.031,0.0321,8830,0
+ASBPW.US,D,20250925,000000,0.0349,0.0349,0.016,0.0206,319600,0
+ASBPW.US,D,20250929,000000,0.024999,0.025,0.0237,0.0238,2899,0
+ASBPW.US,D,20250930,000000,0.025,0.0299,0.025,0.0299,10096,0
+ASBPW.US,D,20251001,000000,0.0302,0.033,0.0259,0.029501,48614,0
+ASBPW.US,D,20251002,000000,0.04,0.045,0.0355,0.0449,127277,0
+ASBPW.US,D,20251003,000000,0.045,0.045,0.0305,0.0309,45740,0
+ASBPW.US,D,20251006,000000,0.031,0.0381,0.02431,0.034,19703,0
+ASBPW.US,D,20251007,000000,0.039,0.045,0.03,0.035,28677,0
+ASBPW.US,D,20251008,000000,0.0305,0.0445,0.0285,0.0361,25552,0
+ASBPW.US,D,20251009,000000,0.04,0.0445,0.036,0.04,8578,0
+ASBPW.US,D,20251010,000000,0.0421,0.0444,0.0361,0.0395,20108,0
+ASBPW.US,D,20251013,000000,0.0361,0.0402,0.036,0.0402,13022,0
+ASBPW.US,D,20251014,000000,0.0444,0.0445,0.0314,0.0315,189101,0
+ASBPW.US,D,20251015,000000,0.0321,0.04215,0.032,0.033,21828,0
+ASBPW.US,D,20251016,000000,0.033,0.0351,0.0321,0.0321,11350,0
+ASBPW.US,D,20251017,000000,0.031,0.035001,0.031,0.0312,20859,0
+ASBPW.US,D,20251020,000000,0.0383,0.0415,0.0343,0.0388,56858,0
+ASBPW.US,D,20251021,000000,0.036,0.0416,0.031,0.0405,31953,0
+ASBPW.US,D,20251022,000000,0.031,0.0444,0.031,0.0426,22455,0
+ASBPW.US,D,20251023,000000,0.036999,0.0449,0.0305,0.0305,15638,0
+ASBPW.US,D,20251024,000000,0.0372,0.0372,0.0371,0.0371,1831,0
+ASBPW.US,D,20251027,000000,0.0305,0.0438,0.03,0.0344,6046,0
+ASBPW.US,D,20251028,000000,0.0419,0.0438,0.03495,0.0437,7435,0
+ASBPW.US,D,20251029,000000,0.0438,0.045,0.03,0.0309,25200,0
+ASBPW.US,D,20251030,000000,0.0305,0.045,0.0305,0.0435,39750,0
+ASBPW.US,D,20251031,000000,0.0438,0.0438,0.0401,0.0409,7383,0
+ASBPW.US,D,20251103,000000,0.0428,0.0428,0.04,0.04,2299,0
+ASBPW.US,D,20251104,000000,0.033,0.0331,0.033,0.0331,380,0
+ASBPW.US,D,20251105,000000,0.030101,0.030101,0.0301,0.0301,7908,0
+ASBPW.US,D,20251106,000000,0.03,0.0367,0.025099,0.0326,95201,0
+ASBPW.US,D,20251107,000000,0.0326,0.0326,0.0326,0.0326,1500,0
+ASBPW.US,D,20251110,000000,0.025,0.0419,0.0225,0.0272,82392,0
+ASBPW.US,D,20251111,000000,0.022,0.0359,0.02,0.0216,131520,0
+ASBPW.US,D,20251112,000000,0.0349,0.036,0.0195,0.0283,113267,0
+ASBPW.US,D,20251113,000000,0.02,0.028,0.02,0.0225,8400,0
+ASBPW.US,D,20251114,000000,0.0267,0.0267,0.021,0.0224,46275,0
+ASBPW.US,D,20251117,000000,0.0223,0.0224,0.0217,0.0223,4660,0
+ASBPW.US,D,20251118,000000,0.0238,0.0264,0.0224,0.0257,28213,0
+ASBPW.US,D,20251119,000000,0.0288,0.0288,0.0221,0.0283,8622,0
+ASBPW.US,D,20251120,000000,0.0283,0.0284,0.0222,0.0222,11650,0
+ASBPW.US,D,20251125,000000,0.022,0.033,0.022,0.03,1922,0
+ASBPW.US,D,20251126,000000,0.03,0.03,0.03,0.03,1650,0
+ASBPW.US,D,20251128,000000,0.0299,0.0325,0.02,0.0226,5149,0
+ASBPW.US,D,20251201,000000,0.0205,0.0205,0.0205,0.0205,145,0
+ASBPW.US,D,20251202,000000,0.0325,0.0325,0.0324,0.0324,250,0
+ASBPW.US,D,20251203,000000,0.03,0.0308,0.03,0.03,7219,0
+ASBPW.US,D,20251204,000000,0.03,0.0314,0.03,0.03,3000,0
+ASBPW.US,D,20251205,000000,0.0218,0.0299,0.0218,0.0299,1700,0
+ASBPW.US,D,20251208,000000,0.02906,0.02906,0.0222,0.0235,3900,0
+ASBPW.US,D,20251209,000000,0.02265,0.02265,0.02265,0.02265,2030,0
+ASBPW.US,D,20251212,000000,0.0267,0.0294,0.0242,0.0275,11013,0
+ASBPW.US,D,20251215,000000,0.0294,0.033,0.0294,0.03,34677,0
+ASBPW.US,D,20251217,000000,0.0252,0.0327,0.0252,0.0313,6465,0
+ASBPW.US,D,20251218,000000,0.0325,0.0325,0.03,0.03,2200,0
+ASBPW.US,D,20251219,000000,0.03,0.0324,0.03,0.0324,2000,0
+ASBPW.US,D,20251222,000000,0.0268,0.032,0.0268,0.032,1499,0
+ASBPW.US,D,20251223,000000,0.029,0.029,0.029,0.029,150,0
+ASBPW.US,D,20251224,000000,0.0265,0.0265,0.0265,0.0265,2729,0
+ASBPW.US,D,20251226,000000,0.0252,0.0252,0.0201,0.0222,28700,0
+ASBPW.US,D,20251229,000000,0.0202,0.0236,0.019,0.0191,26500,0
+ASBPW.US,D,20251230,000000,0.019,0.019,0.0176,0.0176,10915,0
+ASBPW.US,D,20251231,000000,0.0205,0.0233,0.0165,0.0165,47866,0
+ASBPW.US,D,20260102,000000,0.0196,0.0234,0.0186,0.0186,23270,0
+ASBPW.US,D,20260105,000000,0.022699,0.0232,0.0201,0.0232,8635,0
+ASBPW.US,D,20260106,000000,0.0229,0.0232,0.0228,0.0231,4136,0
+ASBPW.US,D,20260107,000000,0.028,0.03,0.0274,0.0297,130884,0
+ASBPW.US,D,20260108,000000,0.03,0.0349,0.0211,0.0286,106480,0
+ASBPW.US,D,20260109,000000,0.0353,0.0353,0.025801,0.03,123759,0
+ASBPW.US,D,20260112,000000,0.0251,0.0288,0.0221,0.0221,15106,0
+ASBPW.US,D,20260113,000000,0.0259,0.0259,0.0212,0.0237,14337,0
+ASBPW.US,D,20260114,000000,0.0247,0.0248,0.0192,0.0194,71121,0
+ASBPW.US,D,20260115,000000,0.0182,0.02,0.0182,0.0198,8353,0
+ASBPW.US,D,20260116,000000,0.0196,0.02,0.0168,0.0175,45501,0
+ASBPW.US,D,20260120,000000,0.0175,0.0175,0.017,0.017399,9987,0
+ASBPW.US,D,20260121,000000,0.017501,0.019899,0.0175,0.0175,14154,0
+ASBPW.US,D,20260122,000000,0.0172,0.0172,0.0169,0.0169,15502,0
+ASBPW.US,D,20260123,000000,0.0198,0.0198,0.0168,0.0171,15232,0
+ASBPW.US,D,20260126,000000,0.0171,0.0171,0.0169,0.0171,1786,0
+ASBPW.US,D,20260127,000000,0.0172,0.0184,0.0169,0.0172,44115,0
+ASBPW.US,D,20260128,000000,0.0185,0.0196,0.0185,0.0196,217,0
+ASBPW.US,D,20260129,000000,0.0173,0.019699,0.017,0.0171,14614,0
+ASBPW.US,D,20260130,000000,0.0185,0.0359,0.0171,0.0339,748558,0
+ASBPW.US,D,20260202,000000,0.0207,0.0249,0.0175,0.0227,98061,0
+ASBPW.US,D,20260203,000000,0.0225,0.0225,0.0175,0.0215,39271,0
+ASBPW.US,D,20260204,000000,0.0188,0.0202,0.0171,0.018449,42230,0
+ASBPW.US,D,20260205,000000,0.0198,0.0202,0.018,0.0197,47085,0
+ASBPW.US,D,20260206,000000,0.0177,0.0212,0.0177,0.0188,16578,0
+ASBPW.US,D,20260209,000000,0.018,0.0201,0.018,0.018203,3006,0
+ASBPW.US,D,20260210,000000,0.0182,0.0208,0.0182,0.0182,2500,0
+ASBPW.US,D,20260212,000000,0.018,0.019,0.018,0.018,26690,0
+ASBPW.US,D,20260213,000000,0.0198,0.0199,0.0198,0.0198,1200,0
+ASBPW.US,D,20260217,000000,0.018,0.0202,0.018,0.0202,17501,0
+ASBPW.US,D,20260218,000000,0.0201,0.0222,0.0201,0.021,24966,0

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

@@ -0,0 +1,84 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASCI.US,D,20251020,000000,34.3,34.3861,34.21,34.3861,1796,0
+ASCI.US,D,20251021,000000,33.84,34.4612,33.84,34.3897,42409,0
+ASCI.US,D,20251022,000000,34.62,34.789,34.31,34.5697,42657,0
+ASCI.US,D,20251023,000000,34.59,34.815,34.59,34.7956,5391,0
+ASCI.US,D,20251024,000000,34.95,35.05,34.8,34.8,8274,0
+ASCI.US,D,20251027,000000,35.2245,35.2646,35.17,35.2389,5395,0
+ASCI.US,D,20251028,000000,35.08,35.235,35.08,35.2006,6849,0
+ASCI.US,D,20251029,000000,35.05,35.1199,34.81,34.838,3379,0
+ASCI.US,D,20251030,000000,34.72,34.8709,34.72,34.78,7205,0
+ASCI.US,D,20251031,000000,34.7,34.745,34.55,34.63,4553,0
+ASCI.US,D,20251103,000000,34.91,34.92,34.76,34.8885,13290,0
+ASCI.US,D,20251104,000000,34.66,34.6831,34.414,34.449,3070,0
+ASCI.US,D,20251105,000000,34.63,34.9405,34.63,34.9405,5085,0
+ASCI.US,D,20251106,000000,34.333,34.333,34.04,34.2156,3629,0
+ASCI.US,D,20251107,000000,33.95,34.36,33.95,34.36,6031,0
+ASCI.US,D,20251110,000000,34.26,34.4702,34.26,34.4702,6483,0
+ASCI.US,D,20251111,000000,34.42,34.6245,34.42,34.52,4739,0
+ASCI.US,D,20251112,000000,34.63,34.8591,34.63,34.7722,4674,0
+ASCI.US,D,20251113,000000,34.59,34.645,34.1801,34.2,4367,0
+ASCI.US,D,20251114,000000,34.06,34.3772,34.06,34.3772,3161,0
+ASCI.US,D,20251117,000000,34.06,34.1952,33.69,33.9374,9791,0
+ASCI.US,D,20251118,000000,33.48,33.59,33.39,33.5677,3410,0
+ASCI.US,D,20251119,000000,33.54,33.74,33.51,33.6566,3536,0
+ASCI.US,D,20251120,000000,33.84,33.87,33.08,33.08,963,0
+ASCI.US,D,20251121,000000,33.5,33.8804,33.5,33.8106,2614,0
+ASCI.US,D,20251124,000000,33.83,34.1501,33.83,34.1501,11074,0
+ASCI.US,D,20251125,000000,34.0838,34.465,34.05,34.45,6529,0
+ASCI.US,D,20251126,000000,34.42,34.7553,34.42,34.7553,859,0
+ASCI.US,D,20251128,000000,34.81,34.9712,34.81,34.9712,1989,0
+ASCI.US,D,20251201,000000,34.57,34.72,34.57,34.6456,6344,0
+ASCI.US,D,20251202,000000,34.53,34.5641,34.46,34.5641,7340,0
+ASCI.US,D,20251203,000000,34.35,34.495,34.35,34.495,1709,0
+ASCI.US,D,20251204,000000,34.67,34.76,34.5592,34.6925,9828,0
+ASCI.US,D,20251205,000000,34.82,34.93,34.73,34.7928,6452,0
+ASCI.US,D,20251208,000000,34.66,34.7,34.56,34.6196,3831,0
+ASCI.US,D,20251209,000000,34.6303,34.65,34.57,34.6457,3864,0
+ASCI.US,D,20251210,000000,34.49,34.675,34.48,34.675,4369,0
+ASCI.US,D,20251211,000000,34.77,34.915,34.77,34.915,1512,0
+ASCI.US,D,20251212,000000,34.88,34.88,34.44,34.5778,4113,0
+ASCI.US,D,20251215,000000,34.8,34.8,34.6711,34.73,5231,0
+ASCI.US,D,20251216,000000,34.63,34.63,34.53,34.5455,3929,0
+ASCI.US,D,20251217,000000,34.43,34.4314,34.1058,34.1058,3475,0
+ASCI.US,D,20251218,000000,34.43,34.52,34.43,34.4668,7356,0
+ASCI.US,D,20251219,000000,34.35,34.55,34.35,34.5134,5709,0
+ASCI.US,D,20251222,000000,34.45,34.545,34.45,34.545,1131,0
+ASCI.US,D,20251223,000000,34.63,34.7909,34.62,34.7909,4415,0
+ASCI.US,D,20251224,000000,34.84,34.84,34.69,34.69,9611,0
+ASCI.US,D,20251226,000000,34.66,34.72,34.63,34.72,6692,0
+ASCI.US,D,20251229,000000,34.605,34.6682,34.57,34.6682,4463,0
+ASCI.US,D,20251230,000000,34.66,34.6901,34.66,34.665,753,0
+ASCI.US,D,20251231,000000,34.5,34.5,34.45,34.49,1645,0
+ASCI.US,D,20260102,000000,34.431,34.6106,34.39,34.6106,3241,0
+ASCI.US,D,20260105,000000,34.5,34.695,34.5,34.695,2447,0
+ASCI.US,D,20260106,000000,34.8,35.09,34.8,35.0418,6430,0
+ASCI.US,D,20260107,000000,34.81,35.05,34.81,34.995,16513,0
+ASCI.US,D,20260108,000000,34.92,34.965,34.79,34.91,243879,0
+ASCI.US,D,20260109,000000,34.92,35.4787,34.92,35.4787,17830,0
+ASCI.US,D,20260112,000000,35.38,35.6381,35.38,35.6381,3351,0
+ASCI.US,D,20260113,000000,35.2,35.2715,35.17,35.2285,2479,0
+ASCI.US,D,20260114,000000,35.07,35.16,35.04,35.1469,1934,0
+ASCI.US,D,20260115,000000,35.41,35.525,35.371,35.4097,2782,0
+ASCI.US,D,20260116,000000,35.47,35.47,35.36,35.4271,3761,0
+ASCI.US,D,20260120,000000,34.78,34.9828,34.77,34.805,2272,0
+ASCI.US,D,20260121,000000,34.79,35.0931,34.7,35.0788,12540,0
+ASCI.US,D,20260122,000000,35.3,35.3,35.13,35.2649,5045,0
+ASCI.US,D,20260123,000000,35.11,35.4259,35.11,35.4259,14724,0
+ASCI.US,D,20260126,000000,35.505,35.5799,35.42,35.4453,4589,0
+ASCI.US,D,20260127,000000,35.68,35.845,35.68,35.845,4911,0
+ASCI.US,D,20260128,000000,35.76,35.76,35.62,35.68,4107,0
+ASCI.US,D,20260129,000000,35.68,35.68,35.33,35.6285,3989,0
+ASCI.US,D,20260130,000000,34.861,34.9972,34.86,34.9972,2763,0
+ASCI.US,D,20260202,000000,35.11,35.2843,34.98,35.2843,11644,0
+ASCI.US,D,20260203,000000,35.03,35.081,34.75,35.081,7417,0
+ASCI.US,D,20260204,000000,35.15,35.162,34.826,34.8954,3721,0
+ASCI.US,D,20260205,000000,34.55,34.77,34.42,34.585,6958,0
+ASCI.US,D,20260206,000000,34.93,35.26,34.93,35.26,13720,0
+ASCI.US,D,20260209,000000,35.35,35.6687,35.35,35.6687,3545,0
+ASCI.US,D,20260210,000000,35.83,35.875,35.8142,35.8142,1251,0
+ASCI.US,D,20260211,000000,35.76,35.76,35.49,35.7181,1968,0
+ASCI.US,D,20260212,000000,35.61,35.61,35.19,35.3162,2299,0
+ASCI.US,D,20260213,000000,35.38,35.465,35.28,35.3928,2011,0
+ASCI.US,D,20260217,000000,35.02,35.5117,35.01,35.5117,2329,0
+ASCI.US,D,20260218,000000,35.512,35.72,35.47,35.47,5786,0

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

@@ -0,0 +1,518 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVBP.US,D,20240126,000000,24,25.95,20,20,1992500,0
+AVBP.US,D,20240129,000000,20,21.475,19.4,19.91,370204,0
+AVBP.US,D,20240130,000000,20.89,22.95,19.4,22,418717,0
+AVBP.US,D,20240131,000000,21,22,20.1935,21.55,109180,0
+AVBP.US,D,20240201,000000,21.41,22.68,21,21.98,251150,0
+AVBP.US,D,20240202,000000,21.97,22.15,21.33,21.85,55003,0
+AVBP.US,D,20240205,000000,21.9,21.98,20.76,21.52,92952,0
+AVBP.US,D,20240206,000000,22,22.8,21.09,22,182559,0
+AVBP.US,D,20240207,000000,22,22.74,21.05,22.16,155030,0
+AVBP.US,D,20240208,000000,22.11,23.1266,21.78,22,130184,0
+AVBP.US,D,20240209,000000,21.84,22.39,21,21.01,91997,0
+AVBP.US,D,20240212,000000,21.25,21.94,20.68,21.03,83723,0
+AVBP.US,D,20240213,000000,21,22.05,20,21.9,250128,0
+AVBP.US,D,20240214,000000,21.65,22.2,21.16,21.48,113989,0
+AVBP.US,D,20240215,000000,21.46,22.15,21.2,22.07,92544,0
+AVBP.US,D,20240216,000000,21.73,22.51,21.25,22.47,73303,0
+AVBP.US,D,20240220,000000,22.47,22.75,20.31,20.63,181203,0
+AVBP.US,D,20240221,000000,20.52,21.44,19.66,19.88,219872,0
+AVBP.US,D,20240222,000000,19.82,20.135,18.37,19.67,319679,0
+AVBP.US,D,20240223,000000,19.5,20.5,19.18,19.32,183099,0
+AVBP.US,D,20240226,000000,19.35,19.67,18.63,18.94,186345,0
+AVBP.US,D,20240227,000000,18.61,20.103,18.61,19.54,229759,0
+AVBP.US,D,20240228,000000,19.46,21.015,19.12,20.45,306712,0
+AVBP.US,D,20240229,000000,20.34,22.2937,20.34,21.54,169140,0
+AVBP.US,D,20240301,000000,21.11,22.2,20.6,20.94,136934,0
+AVBP.US,D,20240304,000000,21.36,22.985,20.57,22.75,183092,0
+AVBP.US,D,20240305,000000,21.94,22.5,20.43,20.43,139563,0
+AVBP.US,D,20240306,000000,20.48,21.43,20.11,20.25,107710,0
+AVBP.US,D,20240307,000000,20.07,20.72,19.65,20.1,121599,0
+AVBP.US,D,20240308,000000,20.6,20.7,19.61,19.61,91477,0
+AVBP.US,D,20240311,000000,19.53,20.3225,19.1,19.33,111746,0
+AVBP.US,D,20240312,000000,20.1,20.14,18.75,19.15,159785,0
+AVBP.US,D,20240313,000000,19.485,19.825,19.025,19.75,149831,0
+AVBP.US,D,20240314,000000,19.75,19.75,17.695,18.57,261998,0
+AVBP.US,D,20240315,000000,18.4,20.15,18.275,19.49,1966373,0
+AVBP.US,D,20240318,000000,19.36,19.775,18.14,18.55,301289,0
+AVBP.US,D,20240319,000000,18.44,18.57,17.65,18.13,298954,0
+AVBP.US,D,20240320,000000,17.67,18.675,17.67,18.42,178129,0
+AVBP.US,D,20240321,000000,18.01,18.505,17.58,18.21,172738,0
+AVBP.US,D,20240322,000000,17.89,18.54,17.84,18.28,84716,0
+AVBP.US,D,20240325,000000,17.93,18.22,16.9,16.96,121475,0
+AVBP.US,D,20240326,000000,17.12,18.04,16.905,17.8,132792,0
+AVBP.US,D,20240327,000000,18,18.31,17.5,18,121847,0
+AVBP.US,D,20240328,000000,17.85,18.3,17.73,17.86,233160,0
+AVBP.US,D,20240401,000000,17.92,19.11,17.7401,18.31,357779,0
+AVBP.US,D,20240402,000000,18,18.2,17.92,18,138099,0
+AVBP.US,D,20240403,000000,17.9,18.2,17.87,18.12,122190,0
+AVBP.US,D,20240404,000000,18,18.5375,17.85,18.3,77510,0
+AVBP.US,D,20240405,000000,18.2,18.98,18.12,18.45,41494,0
+AVBP.US,D,20240408,000000,18.21,18.54,17.34,17.49,137717,0
+AVBP.US,D,20240409,000000,17.79,17.83,17.15,17.33,132269,0
+AVBP.US,D,20240410,000000,16.91,17.66,16.91,17.29,96319,0
+AVBP.US,D,20240411,000000,17.1,17.95,17.1,17.67,71831,0
+AVBP.US,D,20240412,000000,17.71,17.85,16.67,16.89,97650,0
+AVBP.US,D,20240415,000000,16.89,17.35,16.55,17,311965,0
+AVBP.US,D,20240416,000000,17.25,17.55,16.44,16.8,258462,0
+AVBP.US,D,20240417,000000,16.83,16.93,15.5,16.04,194788,0
+AVBP.US,D,20240418,000000,15.84,17.04,14.74,15.5,629988,0
+AVBP.US,D,20240419,000000,15.42,16.26,15.17,15.45,34155,0
+AVBP.US,D,20240422,000000,15.72,16.65,15.6,15.9,115535,0
+AVBP.US,D,20240423,000000,15.99,16.29,15.31,15.77,86950,0
+AVBP.US,D,20240424,000000,15.64,16.078,14.75,15.3,130345,0
+AVBP.US,D,20240425,000000,15.32,15.88,14.35,15.54,68890,0
+AVBP.US,D,20240426,000000,15.7,16.48,15.36,15.44,53529,0
+AVBP.US,D,20240429,000000,15.78,16.64,15.36,16.34,52617,0
+AVBP.US,D,20240430,000000,16.38,16.96,15.6615,16.52,108462,0
+AVBP.US,D,20240501,000000,16.49,17.42,15.785,16.69,65808,0
+AVBP.US,D,20240502,000000,16.985,17.39,16.54,16.8,62370,0
+AVBP.US,D,20240503,000000,16.99,17.51,16.76,17.23,23943,0
+AVBP.US,D,20240506,000000,17.23,17.628,16.925,17.24,25226,0
+AVBP.US,D,20240507,000000,17.22,17.62,17.02,17.25,41505,0
+AVBP.US,D,20240508,000000,16.82,17.85,16.82,17.36,40811,0
+AVBP.US,D,20240509,000000,17.36,17.99,17.36,17.99,30615,0
+AVBP.US,D,20240510,000000,17.95,18,17.39,17.7,27905,0
+AVBP.US,D,20240513,000000,17.98,18.51,16.97,17.93,47943,0
+AVBP.US,D,20240514,000000,17.93,18.8,17.682,18.46,39373,0
+AVBP.US,D,20240515,000000,18.83,19.55,18.74,19.5,51361,0
+AVBP.US,D,20240516,000000,19.43,20.74,19.3,20.15,57002,0
+AVBP.US,D,20240517,000000,20.85,20.85,19.99,20.1,65400,0
+AVBP.US,D,20240520,000000,20.15,20.4,19.2,19.58,40311,0
+AVBP.US,D,20240521,000000,19.8,20.34,19.69,19.95,41194,0
+AVBP.US,D,20240522,000000,20.22,21,19.81,19.89,59222,0
+AVBP.US,D,20240523,000000,20,20.13,18.75,18.88,21554,0
+AVBP.US,D,20240524,000000,18.9,19.24,18.12,19.24,81061,0
+AVBP.US,D,20240528,000000,19.51,19.66,18.7,18.97,45529,0
+AVBP.US,D,20240529,000000,18.61,19.17,18.44,18.78,21130,0
+AVBP.US,D,20240530,000000,19.1,19.86,19,19.46,49639,0
+AVBP.US,D,20240531,000000,19.5,20.25,19.16,19.41,81837,0
+AVBP.US,D,20240603,000000,19.75,19.83,18.4,19.19,41204,0
+AVBP.US,D,20240604,000000,19.16,19.58,18.04,18.33,41968,0
+AVBP.US,D,20240605,000000,18.65,18.98,18.42,18.67,28103,0
+AVBP.US,D,20240606,000000,18.67,19.05,18.17,18.35,12666,0
+AVBP.US,D,20240607,000000,18.03,19.31,17.94,18.55,19083,0
+AVBP.US,D,20240610,000000,18.21,18.78,17.2075,18.57,71855,0
+AVBP.US,D,20240611,000000,18.73,19.86,17.53,18.71,57975,0
+AVBP.US,D,20240612,000000,19.19,19.44,18.38,18.66,43795,0
+AVBP.US,D,20240613,000000,18.65,18.88,18.2,18.83,64432,0
+AVBP.US,D,20240614,000000,18.57,19.045,18.48,18.7,44937,0
+AVBP.US,D,20240617,000000,18.75,18.8,18.335,18.51,55811,0
+AVBP.US,D,20240618,000000,18.46,19.35,17.23,17.51,52902,0
+AVBP.US,D,20240620,000000,17.43,18.8627,15.53,16.6,64663,0
+AVBP.US,D,20240621,000000,16.76,18.71,16.04,18,106417,0
+AVBP.US,D,20240624,000000,17.79,18.07,17.57,17.86,34398,0
+AVBP.US,D,20240625,000000,17.77,18.07,17.02,17.48,49594,0
+AVBP.US,D,20240626,000000,17.41,17.7,15.8,16.95,98358,0
+AVBP.US,D,20240627,000000,16.96,17.978,16.6,17.4,108758,0
+AVBP.US,D,20240628,000000,17.41,18.9,16.69,18.55,267272,0
+AVBP.US,D,20240701,000000,18.15,19.04,17.655,18.15,97111,0
+AVBP.US,D,20240702,000000,18.18,18.44,17.775,18.41,46457,0
+AVBP.US,D,20240703,000000,18.2705,18.28,17.29,18.27,42293,0
+AVBP.US,D,20240705,000000,18.33,19.28,17.65,18.6,99160,0
+AVBP.US,D,20240708,000000,18.6,19.91,17.86,18.66,87494,0
+AVBP.US,D,20240709,000000,18.55,18.85,18.08,18.42,48173,0
+AVBP.US,D,20240710,000000,18.61,18.75,17.21,17.93,73555,0
+AVBP.US,D,20240711,000000,18.2,18.57,17.74,18.41,64347,0
+AVBP.US,D,20240712,000000,18.79,19.225,18,18.39,41182,0
+AVBP.US,D,20240715,000000,18.67,19.65,18.07,19.63,62515,0
+AVBP.US,D,20240716,000000,20.08,20.445,19.58,19.82,63823,0
+AVBP.US,D,20240717,000000,19.82,19.91,19.14,19.65,24804,0
+AVBP.US,D,20240718,000000,18.85,19.58,18.68,19.2,48450,0
+AVBP.US,D,20240719,000000,19.24,19.7,18.39,18.77,36012,0
+AVBP.US,D,20240722,000000,18.85,19.79,18.85,19.51,66189,0
+AVBP.US,D,20240723,000000,19.63,21.05,19.405,20.43,61511,0
+AVBP.US,D,20240724,000000,20.33,21.3999,19.612,20.51,71289,0
+AVBP.US,D,20240725,000000,20.75,21.44,20.45,21.14,64696,0
+AVBP.US,D,20240726,000000,21.54,23.05,21.2775,22.38,75165,0
+AVBP.US,D,20240729,000000,22.46,22.46,21.45,21.68,56291,0
+AVBP.US,D,20240730,000000,22,22.75,21.73,22,78487,0
+AVBP.US,D,20240731,000000,21.98,22,21.54,21.9,68132,0
+AVBP.US,D,20240801,000000,21.955,22.13,21.42,21.5,48354,0
+AVBP.US,D,20240802,000000,20.81,22.01,20.6189,21.79,52882,0
+AVBP.US,D,20240805,000000,21.46,21.53,20.85,21.06,66127,0
+AVBP.US,D,20240806,000000,20.9,21.81,20.1223,21.46,45374,0
+AVBP.US,D,20240807,000000,21.41,22,21.41,21.75,44898,0
+AVBP.US,D,20240808,000000,22.18,22.96,21.84,22.85,66764,0
+AVBP.US,D,20240809,000000,22.7,23.2699,21.365,21.73,81269,0
+AVBP.US,D,20240812,000000,21.43,23.14,21.225,22.4,70179,0
+AVBP.US,D,20240813,000000,22.73,23.37,22.07,23.11,59693,0
+AVBP.US,D,20240814,000000,23.1,24.09,22.78,23.95,64618,0
+AVBP.US,D,20240815,000000,24.06,24.15,23.54,23.86,110115,0
+AVBP.US,D,20240816,000000,24.19,24.97,23.4469,24.36,93354,0
+AVBP.US,D,20240819,000000,24.36,24.36,23.65,23.99,187996,0
+AVBP.US,D,20240820,000000,24.13,24.46,23.8701,24.2,288483,0
+AVBP.US,D,20240821,000000,24.2,24.43,23.7,23.92,97059,0
+AVBP.US,D,20240822,000000,23.82,23.97,23.61,23.87,103802,0
+AVBP.US,D,20240823,000000,23.96,24.72,23.59,24.27,309668,0
+AVBP.US,D,20240826,000000,24.68,28.07,24.52,27.34,763646,0
+AVBP.US,D,20240827,000000,27.25,28.25,26.74,27.72,326008,0
+AVBP.US,D,20240828,000000,28.2,28.65,26.8,27.21,194169,0
+AVBP.US,D,20240829,000000,27.29,27.46,26.6,26.78,175633,0
+AVBP.US,D,20240830,000000,26.78,27.44,26.35,26.73,187836,0
+AVBP.US,D,20240903,000000,26.89,27.055,25.69,26,219136,0
+AVBP.US,D,20240904,000000,25.6,26.96,25.585,26.12,235583,0
+AVBP.US,D,20240905,000000,26.17,26.7,25.195,26.6,270034,0
+AVBP.US,D,20240906,000000,26.89,28.24,26.24,28.01,392304,0
+AVBP.US,D,20240909,000000,28.54,30.99,27.17,27.73,865813,0
+AVBP.US,D,20240910,000000,29.26,29.26,27.16,27.29,442901,0
+AVBP.US,D,20240911,000000,27.57,27.74,25.35,25.36,228182,0
+AVBP.US,D,20240912,000000,25.69,25.94,23.76,23.79,265311,0
+AVBP.US,D,20240913,000000,23.8,24.32,22.3,23.76,342798,0
+AVBP.US,D,20240916,000000,23.72,24.8554,22.74,24.54,465432,0
+AVBP.US,D,20240917,000000,24.72,25.155,23.87,23.94,248919,0
+AVBP.US,D,20240918,000000,23.22,24.57,23.22,23.59,359954,0
+AVBP.US,D,20240919,000000,23.89,25.19,23.665,24.2,532793,0
+AVBP.US,D,20240920,000000,24.05,25.46,23.75,24.81,4315385,0
+AVBP.US,D,20240923,000000,25.04,25.04,22.39,22.64,453314,0
+AVBP.US,D,20240924,000000,22.62,24.11,22.56,23.56,220421,0
+AVBP.US,D,20240925,000000,23.41,23.71,22.805,23.11,145561,0
+AVBP.US,D,20240926,000000,23.3,24.01,23.11,23.51,125144,0
+AVBP.US,D,20240927,000000,23.66,24.11,22.585,23,216461,0
+AVBP.US,D,20240930,000000,23,23.5,23,23.5,105689,0
+AVBP.US,D,20241001,000000,23.05,24.28,23,23.79,195305,0
+AVBP.US,D,20241002,000000,23.75,24.09,23.41,23.79,181520,0
+AVBP.US,D,20241003,000000,23.61,25.765,23.61,25.62,283388,0
+AVBP.US,D,20241004,000000,26.01,27.89,26.01,27.26,256955,0
+AVBP.US,D,20241007,000000,27.16,28.17,27.09,27.45,195777,0
+AVBP.US,D,20241008,000000,27.59,28.48,27.21,27.39,150405,0
+AVBP.US,D,20241009,000000,27.2,28.03,26.57,27.07,107315,0
+AVBP.US,D,20241010,000000,26.98,28.14,26.52,27.79,96824,0
+AVBP.US,D,20241011,000000,27.74,29.1,27.74,28.24,195195,0
+AVBP.US,D,20241014,000000,28.14,28.38,27.79,27.94,81452,0
+AVBP.US,D,20241015,000000,27.76,28.72,27.42,28.41,117863,0
+AVBP.US,D,20241016,000000,28.37,29.81,28.14,29.74,164035,0
+AVBP.US,D,20241017,000000,29.73,29.94,28.74,28.99,77763,0
+AVBP.US,D,20241018,000000,29,29.47,28.7219,29.16,56293,0
+AVBP.US,D,20241021,000000,29.2,29.2,28.37,28.71,74471,0
+AVBP.US,D,20241022,000000,29,30.15,28.5,30.05,192282,0
+AVBP.US,D,20241023,000000,29.78,30.35,29.46,30.24,272075,0
+AVBP.US,D,20241024,000000,30.19,31.87,30.19,31.02,153049,0
+AVBP.US,D,20241025,000000,31.34,32.035,31.035,31.68,168805,0
+AVBP.US,D,20241028,000000,32.07,32.4,31.6,32.17,127623,0
+AVBP.US,D,20241029,000000,31.96,32.3158,30.7,31.22,75457,0
+AVBP.US,D,20241030,000000,31.02,32,30.9,31.47,66751,0
+AVBP.US,D,20241031,000000,31.53,31.65,29.17,29.34,108722,0
+AVBP.US,D,20241101,000000,29.36,30.78,28.501,30.78,109196,0
+AVBP.US,D,20241104,000000,30.92,32.01,30.41,31.49,111509,0
+AVBP.US,D,20241105,000000,31.43,32,31.07,31.98,68363,0
+AVBP.US,D,20241106,000000,33.62,35.97,32.52,34.91,241246,0
+AVBP.US,D,20241107,000000,35.41,36.2,34.512,35.63,183175,0
+AVBP.US,D,20241108,000000,35.87,36.37,33.165,34.19,197750,0
+AVBP.US,D,20241111,000000,34.12,34.92,33.57,34.33,173519,0
+AVBP.US,D,20241112,000000,34,34.35,32.6833,32.99,99667,0
+AVBP.US,D,20241113,000000,33.44,33.64,31.84,31.86,95948,0
+AVBP.US,D,20241114,000000,31.67,32.01,27.64,28.08,299977,0
+AVBP.US,D,20241115,000000,28.46,28.46,26.77,27.21,293330,0
+AVBP.US,D,20241118,000000,27.18,27.61,26.4,27.05,148661,0
+AVBP.US,D,20241119,000000,27.04,28.05,26.4,27.42,110030,0
+AVBP.US,D,20241120,000000,27.42,28.82,27.23,27.41,101937,0
+AVBP.US,D,20241121,000000,27.56,27.81,26.53,26.59,187134,0
+AVBP.US,D,20241122,000000,26.68,27.6753,25.65,27.45,114042,0
+AVBP.US,D,20241125,000000,27.89,28.325,27.26,27.5,416460,0
+AVBP.US,D,20241126,000000,27.23,29.16,27.15,28.74,226304,0
+AVBP.US,D,20241127,000000,29.13,29.525,28.2863,29.11,106131,0
+AVBP.US,D,20241129,000000,29.3,30.26,29.25,29.96,161986,0
+AVBP.US,D,20241202,000000,30,30.405,29.25,29.56,103997,0
+AVBP.US,D,20241203,000000,29.5,30.17,28.89,29.12,128731,0
+AVBP.US,D,20241204,000000,29.12,29.8,28.69,29.25,111135,0
+AVBP.US,D,20241205,000000,29.25,29.7,28.335,28.55,184226,0
+AVBP.US,D,20241206,000000,28.85,29.86,28.85,29.26,111169,0
+AVBP.US,D,20241209,000000,29.35,29.86,28.03,28.03,92007,0
+AVBP.US,D,20241210,000000,27.96,28.49,27.37,28.33,137673,0
+AVBP.US,D,20241211,000000,28.44,28.7328,27.39,27.5,106292,0
+AVBP.US,D,20241212,000000,27.38,27.54,25.83,25.88,107444,0
+AVBP.US,D,20241213,000000,25.88,27.03,25.36,26.72,148278,0
+AVBP.US,D,20241216,000000,26.77,27.66,26.42,26.48,113418,0
+AVBP.US,D,20241217,000000,26.42,27.55,26.42,26.92,88735,0
+AVBP.US,D,20241218,000000,27.23,27.48,25.51,25.76,146467,0
+AVBP.US,D,20241219,000000,25.82,26.29,25.01,25.65,124392,0
+AVBP.US,D,20241220,000000,25.43,26.69,25.23,26.09,662701,0
+AVBP.US,D,20241223,000000,25.93,26.28,25.32,26.03,205051,0
+AVBP.US,D,20241224,000000,26.05,26.63,25.54,26.63,73607,0
+AVBP.US,D,20241226,000000,26.47,27.62,26.215,27.58,70076,0
+AVBP.US,D,20241227,000000,27.46,27.665,26.71,27.26,141503,0
+AVBP.US,D,20241230,000000,27.07,27.5,26.3925,26.95,179119,0
+AVBP.US,D,20241231,000000,27.18,27.22,26.36,26.64,87561,0
+AVBP.US,D,20250102,000000,27.09,27.81,26.8,27.47,151100,0
+AVBP.US,D,20250103,000000,27.83,28.505,26.79,27.52,115211,0
+AVBP.US,D,20250106,000000,27.31,27.31,25.76,26.15,106637,0
+AVBP.US,D,20250107,000000,26.06,26.93,25.68,26.84,90276,0
+AVBP.US,D,20250108,000000,26.78,27.34,26.3,26.86,143839,0
+AVBP.US,D,20250110,000000,26.23,27.105,23.97,24.88,238242,0
+AVBP.US,D,20250113,000000,24.71,25.54,23.8025,25.415,100264,0
+AVBP.US,D,20250114,000000,25.48,25.768,24.13,24.85,142466,0
+AVBP.US,D,20250115,000000,25.46,26.54,24.685,24.92,159090,0
+AVBP.US,D,20250116,000000,24.12,24.7276,23.63,24.48,105773,0
+AVBP.US,D,20250117,000000,24.69,25.49,23.84,24.41,107553,0
+AVBP.US,D,20250121,000000,24.42,26.15,24.42,25.31,127459,0
+AVBP.US,D,20250122,000000,25.9,27.1,25.9,26.63,187725,0
+AVBP.US,D,20250123,000000,26.34,27.7,26.32,27.25,135999,0
+AVBP.US,D,20250124,000000,26.99,27.93,26.405,27.3,96493,0
+AVBP.US,D,20250127,000000,27.12,28.346,26.79,28.24,226256,0
+AVBP.US,D,20250128,000000,28.1,28.98,28.05,28.8,214080,0
+AVBP.US,D,20250129,000000,28.51,29.6,28.5,29.02,128969,0
+AVBP.US,D,20250130,000000,29.4,29.68,28.48,29.09,136789,0
+AVBP.US,D,20250131,000000,29.06,29.71,28.345,28.54,121065,0
+AVBP.US,D,20250203,000000,27.76,28.89,25.895,27.56,174236,0
+AVBP.US,D,20250204,000000,27.38,28.535,26.975,28.195,137860,0
+AVBP.US,D,20250205,000000,28.27,29.31,27.66,29.25,272356,0
+AVBP.US,D,20250206,000000,29.24,29.57,27.33,27.38,85060,0
+AVBP.US,D,20250207,000000,26.98,27.39,25.8,26.09,345482,0
+AVBP.US,D,20250210,000000,26.31,27.17,26.035,26.91,124919,0
+AVBP.US,D,20250211,000000,26.57,27.07,26.57,26.9,110280,0
+AVBP.US,D,20250212,000000,26.32,27.14,26.1,26.9,91831,0
+AVBP.US,D,20250213,000000,26.99,27.45,26.657358,26.85,69654,0
+AVBP.US,D,20250214,000000,27.06,27.2098,26.44,26.6,115937,0
+AVBP.US,D,20250218,000000,26.7,27.995,25.89,26.21,118706,0
+AVBP.US,D,20250219,000000,25.97,27.93,25.97,27.11,129078,0
+AVBP.US,D,20250220,000000,27.32,28.12,26.93,27.39,103427,0
+AVBP.US,D,20250221,000000,27.12,27.84,26.61,27.07,238021,0
+AVBP.US,D,20250224,000000,26.97,27.85,25.0199,25.21,202432,0
+AVBP.US,D,20250225,000000,25.32,26.29,24.72,25.23,210604,0
+AVBP.US,D,20250226,000000,25.23,26.325,23.29,24.38,344717,0
+AVBP.US,D,20250227,000000,24.91,25.23,23.54,23.7,109595,0
+AVBP.US,D,20250228,000000,23.77,24.11,23.17,23.61,223593,0
+AVBP.US,D,20250303,000000,23.55,23.65,21.92,22.03,369910,0
+AVBP.US,D,20250304,000000,21.67,22.445,21.19,21.955,215565,0
+AVBP.US,D,20250305,000000,22.92,22.92,21.98,22.47,161613,0
+AVBP.US,D,20250306,000000,22.65,22.79,21.61,21.81,190741,0
+AVBP.US,D,20250307,000000,21.91,22.24,21.34,21.87,156859,0
+AVBP.US,D,20250310,000000,22.11,22.155,21.4,21.73,112059,0
+AVBP.US,D,20250311,000000,21.73,22.56,21.44,22.48,208478,0
+AVBP.US,D,20250312,000000,22.51,22.745,21.98,22.45,159946,0
+AVBP.US,D,20250313,000000,22.45,22.45,21.5,21.75,89934,0
+AVBP.US,D,20250314,000000,21.87,22.18,20.98,21,303423,0
+AVBP.US,D,20250317,000000,20.85,21.65,20.2,20.56,303922,0
+AVBP.US,D,20250318,000000,20.43,20.43,19.49,19.5,117573,0
+AVBP.US,D,20250319,000000,19.36,19.77,19.16,19.6,121673,0
+AVBP.US,D,20250320,000000,20.19,20.27,19.48,19.54,129712,0
+AVBP.US,D,20250321,000000,19.31,20.59,18.9,19.52,374084,0
+AVBP.US,D,20250324,000000,19.89,20.37,19.57,20.21,131410,0
+AVBP.US,D,20250325,000000,20.12,20.15,18.58,18.99,214177,0
+AVBP.US,D,20250326,000000,18.91,19.34,18.07,18.28,186785,0
+AVBP.US,D,20250327,000000,18.29,18.755,17.89,18.57,166042,0
+AVBP.US,D,20250328,000000,18.52,19.04,18.41,18.95,121155,0
+AVBP.US,D,20250331,000000,18.55,18.94,17.835,18.49,433281,0
+AVBP.US,D,20250401,000000,18.21,18.26,17.54,18.03,305172,0
+AVBP.US,D,20250402,000000,17.89,18.4576,17.79,18,277235,0
+AVBP.US,D,20250403,000000,17.36,17.5,16.72,16.94,340473,0
+AVBP.US,D,20250404,000000,16.36,16.8,15.53,16.42,827428,0
+AVBP.US,D,20250407,000000,15.76,17.06,15.47,16.61,199190,0
+AVBP.US,D,20250408,000000,17.34,17.5,15.73,16.3,304974,0
+AVBP.US,D,20250409,000000,15.91,17.915,15.55,17.56,343211,0
+AVBP.US,D,20250410,000000,16.9,17.3,16.1601,16.86,246235,0
+AVBP.US,D,20250411,000000,16.84,18.17,16.31,18.15,281330,0
+AVBP.US,D,20250414,000000,18.32,18.69,17.73,18.385,224486,0
+AVBP.US,D,20250415,000000,18.37,18.719,18.21,18.63,142944,0
+AVBP.US,D,20250416,000000,18.52,18.615,17.715,17.9,120947,0
+AVBP.US,D,20250417,000000,17.78,18.42,17.37,18.14,179598,0
+AVBP.US,D,20250421,000000,17.86,19.69,17.43,19.54,202634,0
+AVBP.US,D,20250422,000000,19.81,20.59,19.65,20.28,148697,0
+AVBP.US,D,20250423,000000,20.82,21.625,20.58,21.08,246990,0
+AVBP.US,D,20250424,000000,21.08,21.24,20.49,21.17,108195,0
+AVBP.US,D,20250425,000000,20.8,21,20.41,20.82,158392,0
+AVBP.US,D,20250428,000000,20.94,21.05,20.16,20.92,165398,0
+AVBP.US,D,20250429,000000,20.89,21.21,20.635,20.9,97325,0
+AVBP.US,D,20250430,000000,20.48,21.6,19.48,21.26,183727,0
+AVBP.US,D,20250501,000000,21.06,21.31,20.335,21.08,124257,0
+AVBP.US,D,20250502,000000,20.4,21.79,20.4,21.3,132899,0
+AVBP.US,D,20250505,000000,21.16,21.42,20.655,20.81,90314,0
+AVBP.US,D,20250506,000000,20.59,20.67,19.075,19.69,182006,0
+AVBP.US,D,20250507,000000,19.86,20.41,19.19,19.8,124763,0
+AVBP.US,D,20250508,000000,19.8,20.5,18.835,19.75,101672,0
+AVBP.US,D,20250509,000000,19.69,20.795,19.69,20.15,233908,0
+AVBP.US,D,20250512,000000,20.15,21.21,18.86,19.99,241126,0
+AVBP.US,D,20250513,000000,19.89,19.905,19.03,19.1,151213,0
+AVBP.US,D,20250514,000000,19.28,19.57,18.74,18.75,166919,0
+AVBP.US,D,20250515,000000,18.8,19.33,18.51,19.24,167074,0
+AVBP.US,D,20250516,000000,19.15,19.55,18.9691,19.36,137115,0
+AVBP.US,D,20250519,000000,19.17,19.52,18.695,19.35,165194,0
+AVBP.US,D,20250520,000000,19.52,21.05,19.09,20.86,474123,0
+AVBP.US,D,20250521,000000,20.48,21.07,19.99,20.47,178087,0
+AVBP.US,D,20250522,000000,20.3,21.16,19.74,20.63,336382,0
+AVBP.US,D,20250523,000000,20.19,20.7,19.62,20.4,360630,0
+AVBP.US,D,20250527,000000,20.6,20.86,20.07,20.63,261226,0
+AVBP.US,D,20250528,000000,20.77,20.77,19.8,20.04,302038,0
+AVBP.US,D,20250529,000000,20.15,21.44,19.98,21,577312,0
+AVBP.US,D,20250530,000000,20.83,21.61,20.18,21.25,310649,0
+AVBP.US,D,20250602,000000,21.51,22.42,21.01,22,588332,0
+AVBP.US,D,20250603,000000,22.05,23.55,21.925,23.12,569421,0
+AVBP.US,D,20250604,000000,23.2,23.765,22.66,22.72,386063,0
+AVBP.US,D,20250605,000000,22.74,24.05,22.5,23.47,529702,0
+AVBP.US,D,20250606,000000,23.82,23.91,23.19,23.52,219200,0
+AVBP.US,D,20250609,000000,23.84,24.045,23.2,23.6,199839,0
+AVBP.US,D,20250610,000000,23.76,24.745,23.76,24.5,322545,0
+AVBP.US,D,20250611,000000,25,25.07,23.2,23.285,179002,0
+AVBP.US,D,20250612,000000,23.08,23.64,22.65,23.63,672635,0
+AVBP.US,D,20250613,000000,23.34,23.925,22.92,23.27,441320,0
+AVBP.US,D,20250616,000000,23.48,25.57,22.97,25.42,512100,0
+AVBP.US,D,20250617,000000,25.28,25.8,24.0559,24.98,367071,0
+AVBP.US,D,20250618,000000,24.95,25.625,24.61,24.89,221896,0
+AVBP.US,D,20250620,000000,25.1,25.58,24.55,25.22,441503,0
+AVBP.US,D,20250623,000000,24.705,25.7303,22.04,22.8,1350736,0
+AVBP.US,D,20250624,000000,24.03,24.03,22.71,23.11,977896,0
+AVBP.US,D,20250625,000000,23.3,23.44,22.525,22.8,418097,0
+AVBP.US,D,20250626,000000,22.82,23.045,22.12,22.81,291997,0
+AVBP.US,D,20250627,000000,22.87,23.2648,22.305,22.91,876348,0
+AVBP.US,D,20250630,000000,22.87,23.165,21.68,21.77,305835,0
+AVBP.US,D,20250701,000000,21.63,22.065,20.68,20.89,415362,0
+AVBP.US,D,20250702,000000,20.245,21.89,20,21.1,949102,0
+AVBP.US,D,20250703,000000,21.2,21.2,20.01,20.77,286026,0
+AVBP.US,D,20250707,000000,20.72,20.785,19.71,20.17,341967,0
+AVBP.US,D,20250708,000000,20.25,20.64,20.06,20.33,207326,0
+AVBP.US,D,20250709,000000,20.6,21.585,20.57,21.34,236707,0
+AVBP.US,D,20250710,000000,21.66,22.32,20.9382,22.03,304076,0
+AVBP.US,D,20250711,000000,21.91,22.01,21.391,21.63,174982,0
+AVBP.US,D,20250714,000000,21.58,22.39,21.58,21.87,223951,0
+AVBP.US,D,20250715,000000,21.93,22.135,21.27,21.62,208928,0
+AVBP.US,D,20250716,000000,21.78,22.085,21.58,21.9,206226,0
+AVBP.US,D,20250717,000000,21.93,23.065,21.905,22.72,272036,0
+AVBP.US,D,20250718,000000,23.02,23.3757,21.95,22.05,316541,0
+AVBP.US,D,20250721,000000,22.2,22.93,21.42,21.55,263719,0
+AVBP.US,D,20250722,000000,21.4,22.02,21.1,21.56,266004,0
+AVBP.US,D,20250723,000000,21.65,22.25,21.15,21.89,365852,0
+AVBP.US,D,20250724,000000,21.84,22.29,20.81,21.45,185689,0
+AVBP.US,D,20250725,000000,21.36,21.505,20.79,21.18,146153,0
+AVBP.US,D,20250728,000000,21.46,21.5,20.77,20.93,309388,0
+AVBP.US,D,20250729,000000,21.13,21.13,20,20.24,213072,0
+AVBP.US,D,20250730,000000,20.43,20.64,19.5,19.59,277313,0
+AVBP.US,D,20250731,000000,19.49,19.815,19.155,19.51,250540,0
+AVBP.US,D,20250801,000000,19.25,19.49,18.545,18.66,304192,0
+AVBP.US,D,20250804,000000,18.79,19.74,18.24,18.78,229874,0
+AVBP.US,D,20250805,000000,18.81,19.51,18.48,19.45,362066,0
+AVBP.US,D,20250806,000000,19.36,19.36,18.7675,19.09,191151,0
+AVBP.US,D,20250807,000000,19.09,19.205,18.35,18.54,152957,0
+AVBP.US,D,20250808,000000,18.68,18.96,17.84,17.99,134339,0
+AVBP.US,D,20250811,000000,18.23,18.23,16.9,17.39,523522,0
+AVBP.US,D,20250812,000000,17.56,17.675,16.1,16.95,654692,0
+AVBP.US,D,20250813,000000,17.11,18.42,16.645,18.02,543062,0
+AVBP.US,D,20250814,000000,17.85,18.945,17.48,18.62,507086,0
+AVBP.US,D,20250815,000000,18.74,19.855,18.4684,19.53,274804,0
+AVBP.US,D,20250818,000000,19.44,19.99,19.12,19.24,128890,0
+AVBP.US,D,20250819,000000,19.1,19.44,18.76,19.2,199978,0
+AVBP.US,D,20250820,000000,19.26,19.66,18.95,19.27,224215,0
+AVBP.US,D,20250821,000000,19.09,19.9,18.99,19.88,105678,0
+AVBP.US,D,20250822,000000,20.03,20.86,19.94,20.11,297405,0
+AVBP.US,D,20250825,000000,20.18,21.19,19.28,19.35,184698,0
+AVBP.US,D,20250826,000000,19.44,19.745,19.35,19.59,197378,0
+AVBP.US,D,20250827,000000,19.4,19.465,18.61,19.21,273090,0
+AVBP.US,D,20250828,000000,19.21,19.58,19.09,19.21,149509,0
+AVBP.US,D,20250829,000000,19.18,19.5316,18.65,19.12,225185,0
+AVBP.US,D,20250902,000000,19.03,20.35,18.91,19.84,346343,0
+AVBP.US,D,20250903,000000,19.63,20.63,19.11,19.24,172123,0
+AVBP.US,D,20250904,000000,19.19,19.64,18.395,19.52,182673,0
+AVBP.US,D,20250905,000000,19.52,20.45,19.31,20.19,477296,0
+AVBP.US,D,20250908,000000,20.2,20.99,19.86,20.21,524067,0
+AVBP.US,D,20250909,000000,20.22,20.7565,19.46,19.82,261246,0
+AVBP.US,D,20250910,000000,19.66,19.66,18.35,18.87,424616,0
+AVBP.US,D,20250911,000000,18.89,19.5,18.69,19.02,490718,0
+AVBP.US,D,20250912,000000,18.93,19.78,18.93,19.71,297391,0
+AVBP.US,D,20250915,000000,19.72,19.99,18.75,18.95,268118,0
+AVBP.US,D,20250916,000000,18.92,19.2,18.02,18.2,215749,0
+AVBP.US,D,20250917,000000,18.27,18.7,17.21,17.51,311028,0
+AVBP.US,D,20250918,000000,17.66,18.63,17.64,18.58,358004,0
+AVBP.US,D,20250919,000000,18.58,18.58,17.59,17.65,1516760,0
+AVBP.US,D,20250922,000000,17.67,18.63,17.31,18.62,326282,0
+AVBP.US,D,20250923,000000,18.64,19.05,18.04,18.27,272549,0
+AVBP.US,D,20250924,000000,18.12,18.51,17.84,17.86,166776,0
+AVBP.US,D,20250925,000000,17.74,17.75,17.16,17.17,148206,0
+AVBP.US,D,20250926,000000,17.16,18.085,17.1,18.03,275664,0
+AVBP.US,D,20250929,000000,18.27,18.79,17.04,18.16,529355,0
+AVBP.US,D,20250930,000000,18.35,18.69,18.1,18.45,270906,0
+AVBP.US,D,20251001,000000,18.31,18.8,18.31,18.46,127142,0
+AVBP.US,D,20251002,000000,18.52,18.94,18.46,18.83,190718,0
+AVBP.US,D,20251003,000000,18.82,20.025,18.82,19.84,353771,0
+AVBP.US,D,20251006,000000,19.91,20.1587,19.6,19.95,259011,0
+AVBP.US,D,20251007,000000,19.91,19.98,19.15,19.31,174186,0
+AVBP.US,D,20251008,000000,19.46,20.9,19.3,20.82,433678,0
+AVBP.US,D,20251009,000000,20.86,21.86,20.69,21.13,577052,0
+AVBP.US,D,20251010,000000,21.08,21.315,20.63,20.86,223326,0
+AVBP.US,D,20251013,000000,20.88,21.075,20.49,20.9,194143,0
+AVBP.US,D,20251014,000000,20.68,21.2,19.46,20,403622,0
+AVBP.US,D,20251015,000000,20.03,20.73,19.9,20.58,390341,0
+AVBP.US,D,20251016,000000,20.82,21,19.33,19.625,172017,0
+AVBP.US,D,20251017,000000,19.41,19.86,19,19.51,168862,0
+AVBP.US,D,20251020,000000,19.72,20.25,19.5,19.99,242587,0
+AVBP.US,D,20251021,000000,19.93,20.1,19.265,19.59,336394,0
+AVBP.US,D,20251022,000000,19.56,19.9,18.45,18.49,222281,0
+AVBP.US,D,20251023,000000,18.49,18.93,17.89,18.09,260585,0
+AVBP.US,D,20251024,000000,18.35,18.8416,18.16,18.6,292538,0
+AVBP.US,D,20251027,000000,18.63,19.7,18.63,19.49,527341,0
+AVBP.US,D,20251028,000000,19.42,20.04,19.17,19.66,520164,0
+AVBP.US,D,20251029,000000,19.61,19.61,18.53,18.68,219804,0
+AVBP.US,D,20251030,000000,18.6,19.4272,18.425,18.47,495992,0
+AVBP.US,D,20251031,000000,18.64,18.98,18,18.73,245472,0
+AVBP.US,D,20251103,000000,18.38,18.5,17,17.6,440448,0
+AVBP.US,D,20251104,000000,17.28,19.93,17.23,18.71,686575,0
+AVBP.US,D,20251105,000000,18.65,18.78,17.84,18.33,317002,0
+AVBP.US,D,20251106,000000,18.39,19.05,18.29,18.39,212862,0
+AVBP.US,D,20251107,000000,18.41,18.63,17.77,18.045,282513,0
+AVBP.US,D,20251110,000000,18.67,18.95,17.8115,18.6,387726,0
+AVBP.US,D,20251111,000000,18.51,19.67,18.035,19.38,329322,0
+AVBP.US,D,20251112,000000,19.44,20.48,19.27,20.2,366785,0
+AVBP.US,D,20251113,000000,19.99,20.24,19.1,19.68,249809,0
+AVBP.US,D,20251114,000000,19.46,21,19.42,20.69,456731,0
+AVBP.US,D,20251117,000000,20.74,21.11,20.03,20.69,270656,0
+AVBP.US,D,20251118,000000,20.62,20.86,20,20.21,153132,0
+AVBP.US,D,20251119,000000,20.09,20.445,19.927,20.03,136261,0
+AVBP.US,D,20251120,000000,20.34,21.07,19.99,20.06,192410,0
+AVBP.US,D,20251121,000000,19.88,20.6,19.88,20.35,164687,0
+AVBP.US,D,20251124,000000,20.59,22,20.52,21.51,308231,0
+AVBP.US,D,20251125,000000,21.8,23.06,21.8,22.78,368286,0
+AVBP.US,D,20251126,000000,22.69,23.44,22.18,23.05,590912,0
+AVBP.US,D,20251128,000000,23.12,23.32,22.875,22.94,126560,0
+AVBP.US,D,20251201,000000,22.59,22.94,22.0249,22.52,351069,0
+AVBP.US,D,20251202,000000,22.33,22.33,20.49,20.75,308135,0
+AVBP.US,D,20251203,000000,20.77,22.95,20.41,22.88,442860,0
+AVBP.US,D,20251204,000000,22.89,25,22.89,24.35,944359,0
+AVBP.US,D,20251205,000000,24.48,25.69,24.35,24.69,643204,0
+AVBP.US,D,20251208,000000,24.99,25.82,24.6,24.98,557689,0
+AVBP.US,D,20251209,000000,24.93,25.48,24.5516,24.91,246174,0
+AVBP.US,D,20251210,000000,25.48,25.8,23.29,24.35,526063,0
+AVBP.US,D,20251211,000000,24.49,25.25,24.12,24.32,306760,0
+AVBP.US,D,20251212,000000,24.36,24.78,23.52,24.42,209767,0
+AVBP.US,D,20251215,000000,24.49,25.4999,22.88,23.64,540121,0
+AVBP.US,D,20251216,000000,23.49,24.41,22.755,23.11,477366,0
+AVBP.US,D,20251217,000000,23.1,23.5,21.66,22.24,634822,0
+AVBP.US,D,20251218,000000,22.28,22.7708,20.665,21.17,762428,0
+AVBP.US,D,20251219,000000,21.37,22.66,21.32,22.01,1019652,0
+AVBP.US,D,20251222,000000,22.05,22.79,22.05,22.4,282582,0
+AVBP.US,D,20251223,000000,22.5,22.61,21.81,22.32,202190,0
+AVBP.US,D,20251224,000000,22.29,22.62,21.93,22.29,77002,0
+AVBP.US,D,20251226,000000,22.33,22.81,21.81,21.97,215321,0
+AVBP.US,D,20251229,000000,21.82,22.4208,21.05,21.15,253751,0
+AVBP.US,D,20251230,000000,21.07,21.075,20.67,20.72,660357,0
+AVBP.US,D,20251231,000000,20.6,20.905,20.03,20.12,620589,0
+AVBP.US,D,20260102,000000,20.25,21.01,20.01,20.8,397449,0
+AVBP.US,D,20260105,000000,20.79,21.155,19.03,19.53,646232,0
+AVBP.US,D,20260106,000000,19.4,19.855,18.2,18.93,712491,0
+AVBP.US,D,20260107,000000,19.11,20.01,18.99,19.64,410210,0
+AVBP.US,D,20260108,000000,19.39,20.16,19.155,19.62,233614,0
+AVBP.US,D,20260109,000000,19.86,21.2,19.86,20.52,307649,0
+AVBP.US,D,20260112,000000,20.5,20.58,19.56,20.44,319881,0
+AVBP.US,D,20260113,000000,20.36,22.01,20.36,21.97,413299,0
+AVBP.US,D,20260114,000000,21.89,23.33,21.8,22.47,338078,0
+AVBP.US,D,20260115,000000,22.38,23.12,21.71,21.9,207576,0
+AVBP.US,D,20260116,000000,21.88,22.4,20.755,20.86,423378,0
+AVBP.US,D,20260120,000000,20.26,22.63,20.26,22.26,473432,0
+AVBP.US,D,20260121,000000,22.44,23.102,22.01,22.88,478854,0
+AVBP.US,D,20260122,000000,23.19,26,23.15,25.2,769868,0
+AVBP.US,D,20260123,000000,25.4,25.795,23.04,23.215,410864,0
+AVBP.US,D,20260126,000000,23.25,23.82,22.35,23.6,424123,0
+AVBP.US,D,20260127,000000,23.52,24.3003,22.59,23.11,341897,0
+AVBP.US,D,20260128,000000,23.25,23.67,22.28,22.57,360764,0
+AVBP.US,D,20260129,000000,22.47,24.27,22.24,22.5,206733,0
+AVBP.US,D,20260130,000000,22.2,23.39,22.2,22.49,475700,0
+AVBP.US,D,20260202,000000,22.27,23.25,21.8,22.67,532659,0
+AVBP.US,D,20260203,000000,22.69,23.675,21.28,22.635,1338958,0
+AVBP.US,D,20260204,000000,21.65,22.2,20.8,22.03,898050,0
+AVBP.US,D,20260205,000000,22.07,23.785,21.12,21.35,814704,0
+AVBP.US,D,20260206,000000,21.86,22.36,21.42,21.86,488797,0
+AVBP.US,D,20260209,000000,21.89,21.9,20.48,21.39,452533,0
+AVBP.US,D,20260210,000000,21.52,22.08,21,21.08,400665,0
+AVBP.US,D,20260211,000000,21.12,21.9499,20,21.62,388112,0
+AVBP.US,D,20260212,000000,22.03,23.4,21.71,22.42,588621,0
+AVBP.US,D,20260213,000000,22.89,23.44,22.125,22.46,303154,0
+AVBP.US,D,20260217,000000,22.35,23.16,22.2,22.78,316125,0
+AVBP.US,D,20260218,000000,22.76,23.655,22.76,23.25,315257,0

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

@@ -0,0 +1,615 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXG.US,D,20230907,000000,4.55,12.74,4.1,6.08,15256900,0
+AXG.US,D,20230908,000000,5.31,6.2,4.62,4.91,3626316,0
+AXG.US,D,20230911,000000,4.09,4.2,2.98,3.28,2889959,0
+AXG.US,D,20230912,000000,2.9,3.4499,2.8311,3.17,940311,0
+AXG.US,D,20230913,000000,2.83,3.03,2.66,2.73,551449,0
+AXG.US,D,20230914,000000,2.54,2.8,2.49,2.59,424505,0
+AXG.US,D,20230915,000000,2.46,2.55,2.27,2.33,362065,0
+AXG.US,D,20230918,000000,2.2,2.29,2.06,2.08,454523,0
+AXG.US,D,20230919,000000,2.11,2.68,2.11,2.45,1754127,0
+AXG.US,D,20230920,000000,2.41,3.24,2.4,3,2431300,0
+AXG.US,D,20230921,000000,3.13,4.05,3.08,4.05,6267359,0
+AXG.US,D,20230922,000000,4.32,4.9,3.32,3.7,8285460,0
+AXG.US,D,20230925,000000,3.44,3.55,3.05,3.26,1070509,0
+AXG.US,D,20230926,000000,3.07,3.8,3.07,3.76,470362,0
+AXG.US,D,20230927,000000,3.85,3.9,3.11,3.27,317570,0
+AXG.US,D,20230928,000000,3.18,3.31,2.7,3.14,534406,0
+AXG.US,D,20230929,000000,3.32,3.6,3.13,3.13,509992,0
+AXG.US,D,20231002,000000,3.14,3.19,2.7,2.75,362438,0
+AXG.US,D,20231003,000000,2.77,3.2,2.69,2.76,135427,0
+AXG.US,D,20231004,000000,2.8,2.895,2.7,2.7,97487,0
+AXG.US,D,20231005,000000,2.68,2.73,2.47,2.5,197713,0
+AXG.US,D,20231006,000000,2.49,2.53,2.12,2.25,165715,0
+AXG.US,D,20231009,000000,2.26,2.29,2.1001,2.14,54044,0
+AXG.US,D,20231010,000000,2.15,2.7,2.11,2.66,268691,0
+AXG.US,D,20231011,000000,2.54,2.63,2.452,2.51,230119,0
+AXG.US,D,20231012,000000,2.24,2.43,2.2001,2.32,127352,0
+AXG.US,D,20231013,000000,2.3,2.33,2.2,2.24,52865,0
+AXG.US,D,20231016,000000,2.25,2.3,2.1,2.11,111235,0
+AXG.US,D,20231017,000000,2.11,2.38,2.1,2.35,112290,0
+AXG.US,D,20231018,000000,2.28,2.35,2.0801,2.19,77569,0
+AXG.US,D,20231019,000000,2.22,2.29,2.13,2.15,32212,0
+AXG.US,D,20231020,000000,2.12,2.35,2,2.25,101293,0
+AXG.US,D,20231023,000000,2.19,2.3299,2.0002,2.09,84750,0
+AXG.US,D,20231024,000000,2.18,2.24,2.0901,2.18,39039,0
+AXG.US,D,20231025,000000,2.15,2.23,2.06,2.11,29684,0
+AXG.US,D,20231026,000000,2.14,2.16,2.02,2.14,55868,0
+AXG.US,D,20231027,000000,2.08,2.15,2.08,2.11,24482,0
+AXG.US,D,20231030,000000,2.16,2.16,2.03,2.04,74021,0
+AXG.US,D,20231031,000000,2.06,2.06,1.8404,2,68610,0
+AXG.US,D,20231101,000000,2.01,2.11,1.95,2.07,128042,0
+AXG.US,D,20231102,000000,2.02,2.2383,2.02,2.21,74585,0
+AXG.US,D,20231103,000000,2.21,2.6365,2.21,2.49,169993,0
+AXG.US,D,20231106,000000,2.55,2.93,2.49,2.51,126173,0
+AXG.US,D,20231107,000000,2.52,2.66,2.4,2.54,87273,0
+AXG.US,D,20231108,000000,2.5459,2.8799,2.53,2.75,50307,0
+AXG.US,D,20231109,000000,2.74,3,2.703,2.96,169577,0
+AXG.US,D,20231110,000000,2.93,3.0988,2.51,2.55,177699,0
+AXG.US,D,20231113,000000,2.56,2.595,2.3,2.31,121925,0
+AXG.US,D,20231114,000000,2.34,2.52,2.34,2.35,55820,0
+AXG.US,D,20231115,000000,2.49,2.55,2.388,2.41,69143,0
+AXG.US,D,20231116,000000,2.65,2.65,2.3019,2.32,35397,0
+AXG.US,D,20231117,000000,2.5,2.5,2.32,2.36,92916,0
+AXG.US,D,20231120,000000,2.45,2.58,2.4,2.54,37936,0
+AXG.US,D,20231121,000000,2.47,2.74,2.435,2.68,72622,0
+AXG.US,D,20231122,000000,2.63,2.81,2.55,2.71,82545,0
+AXG.US,D,20231124,000000,2.5501,2.83,2.5501,2.79,25298,0
+AXG.US,D,20231127,000000,2.84,2.84,2.5401,2.56,27263,0
+AXG.US,D,20231128,000000,2.59,3,2.4,3,160284,0
+AXG.US,D,20231129,000000,2.9999,2.9999,2.7,2.92,54374,0
+AXG.US,D,20231130,000000,2.85,2.92,2.7,2.76,31087,0
+AXG.US,D,20231201,000000,2.74,2.88,2.66,2.85,97381,0
+AXG.US,D,20231204,000000,2.76,2.89,2.75,2.87,62307,0
+AXG.US,D,20231205,000000,2.8101,2.8101,2.67,2.73,24217,0
+AXG.US,D,20231206,000000,2.739,2.9,2.73,2.86,41938,0
+AXG.US,D,20231207,000000,2.94,3.28,2.8568,3.26,165656,0
+AXG.US,D,20231208,000000,3.16,3.42,3.16,3.375,195865,0
+AXG.US,D,20231211,000000,3.3081,3.33,2.74,2.93,110310,0
+AXG.US,D,20231212,000000,2.99,2.99,2.75,2.89,53978,0
+AXG.US,D,20231213,000000,2.8,2.97,2.77,2.78,25236,0
+AXG.US,D,20231214,000000,2.8,2.924,2.8,2.9,22175,0
+AXG.US,D,20231215,000000,2.79,3.2,2.76,2.83,49624,0
+AXG.US,D,20231218,000000,2.83,2.89,2.76,2.81,21421,0
+AXG.US,D,20231219,000000,3.05,3.22,2.995,3.115,173785,0
+AXG.US,D,20231220,000000,3.21,3.39,3.12,3.16,77196,0
+AXG.US,D,20231221,000000,3.09,3.19,2.86,3.12,35849,0
+AXG.US,D,20231222,000000,3.09,3.1,2.9027,3.08,15901,0
+AXG.US,D,20231226,000000,2.98,3.07,2.9243,3.05,11808,0
+AXG.US,D,20231227,000000,3,3.06,2.95,3.0055,15268,0
+AXG.US,D,20231228,000000,2.93,2.95,2.7,2.92,12228,0
+AXG.US,D,20231229,000000,2.8865,3,2.8001,2.99,23426,0
+AXG.US,D,20240102,000000,2.93,2.9635,2.8,2.81,10620,0
+AXG.US,D,20240103,000000,2.8,2.85,2.51,2.5401,44461,0
+AXG.US,D,20240104,000000,2.55,2.61,2.5,2.52,21542,0
+AXG.US,D,20240105,000000,2.55,2.58,2.5,2.5,6283,0
+AXG.US,D,20240108,000000,2.51,2.69,2.4812,2.5,14781,0
+AXG.US,D,20240109,000000,2.45,2.49,2.298,2.36,23078,0
+AXG.US,D,20240110,000000,2.29,2.4682,2.11,2.11,65985,0
+AXG.US,D,20240111,000000,2.14,2.52,2.118,2.36,69629,0
+AXG.US,D,20240112,000000,2.4399,2.78,2.2271,2.23,121308,0
+AXG.US,D,20240116,000000,2.23,2.69,2.23,2.54,88953,0
+AXG.US,D,20240117,000000,2.61,2.65,2.36,2.475,19937,0
+AXG.US,D,20240118,000000,2.48,2.87,2.4,2.71,143863,0
+AXG.US,D,20240119,000000,2.82,3.19,2.77,3.08,245247,0
+AXG.US,D,20240122,000000,3.09,3.95,3.09,3.56,300864,0
+AXG.US,D,20240123,000000,3.83,4.09,3.2601,3.272,99049,0
+AXG.US,D,20240124,000000,3.62,4.84,3.62,4.35,672362,0
+AXG.US,D,20240125,000000,4.5,5.6,4.432,4.77,929656,0
+AXG.US,D,20240126,000000,5.37,5.99,4.86,5.92,280283,0
+AXG.US,D,20240129,000000,5.92,6.5,5.9,6.45,263638,0
+AXG.US,D,20240130,000000,6.06,6.18,4.42,5.7,536937,0
+AXG.US,D,20240131,000000,5.51,5.51,4.5496,5.1,246325,0
+AXG.US,D,20240201,000000,4.86,4.95,3.26,3.99,286053,0
+AXG.US,D,20240202,000000,3.91,4.18,3.3301,4.09,76022,0
+AXG.US,D,20240205,000000,4.155,5.09,3.3615,3.72,278263,0
+AXG.US,D,20240206,000000,4.015,5.01,4.015,4.54,468541,0
+AXG.US,D,20240207,000000,4.45,5.88,2.64,5.17,954529,0
+AXG.US,D,20240208,000000,4.74,5.575,4.64,5.29,133446,0
+AXG.US,D,20240209,000000,5.29,5.88,5.0831,5.8,83062,0
+AXG.US,D,20240212,000000,5.38,6.93,5.0101,6.6101,112307,0
+AXG.US,D,20240213,000000,6.5,7.98,6.32,7.11,190191,0
+AXG.US,D,20240214,000000,7,7,5.5,6.56,73377,0
+AXG.US,D,20240215,000000,6.36,6.5499,5.75,6.26,14984,0
+AXG.US,D,20240216,000000,6.515,6.8,6.29,6.54,19135,0
+AXG.US,D,20240220,000000,6.592,7.36,6.3475,7.1,88234,0
+AXG.US,D,20240221,000000,7.3,8.185,7.16,7.5201,108455,0
+AXG.US,D,20240222,000000,7.02,8.3,6.64,7.25,112386,0
+AXG.US,D,20240223,000000,7.37,8.53,7.305,8.3,78962,0
+AXG.US,D,20240226,000000,8.21,10.1,8.16,9.11,145953,0
+AXG.US,D,20240227,000000,9.22,10.88,8.68,10.2,143500,0
+AXG.US,D,20240228,000000,10.42,12.32,10.42,12.14,163198,0
+AXG.US,D,20240229,000000,10.26,13.2503,7.3001,10.93,424434,0
+AXG.US,D,20240301,000000,10.66,13.15,10.62,12.53,143037,0
+AXG.US,D,20240304,000000,13.4,16.49,12.07,15.34,205367,0
+AXG.US,D,20240305,000000,13.37,23.805,12.5,20,879992,0
+AXG.US,D,20240306,000000,21.8,65.9399,14.75,47,2160832,0
+AXG.US,D,20240307,000000,31.42,36.65,24.5,30.25,636954,0
+AXG.US,D,20240308,000000,32.48,43.95,26.9,28.05,393006,0
+AXG.US,D,20240311,000000,33.69,34.1106,30.0004,30.56,162905,0
+AXG.US,D,20240312,000000,31.5,31.5,25.91,29.1,146747,0
+AXG.US,D,20240313,000000,29.31,72.55,11.58,19.79,3205034,0
+AXG.US,D,20240314,000000,19.59,22.06,8.58,10.5,2256868,0
+AXG.US,D,20240315,000000,10.75,11.77,8.5,11,1265646,0
+AXG.US,D,20240318,000000,10.35,10.668,7.11,7.7,761054,0
+AXG.US,D,20240319,000000,6.99,7.5099,5.0602,6.3,977074,0
+AXG.US,D,20240320,000000,6.4,9.61,6.11,6.47,1876635,0
+AXG.US,D,20240321,000000,6.07,6.66,5.5701,5.8,302853,0
+AXG.US,D,20240322,000000,5.8,6.2,5.31,5.7,399712,0
+AXG.US,D,20240325,000000,5.98,6.23,5.5322,5.62,237294,0
+AXG.US,D,20240326,000000,5.56,6.42,5.21,5.8,497217,0
+AXG.US,D,20240327,000000,5.87,6.16,5.3,5.8,347912,0
+AXG.US,D,20240328,000000,5.93,6.8385,5.6935,6.22,703097,0
+AXG.US,D,20240401,000000,6.25,7.3499,5.97,6.7,363889,0
+AXG.US,D,20240402,000000,6.59,6.6,5.85,6.09,163490,0
+AXG.US,D,20240403,000000,6.08,6.87,6.08,6.4,156133,0
+AXG.US,D,20240404,000000,6.53,6.8299,6.15,6.15,151803,0
+AXG.US,D,20240405,000000,6.2,6.42,6.12,6.16,54521,0
+AXG.US,D,20240408,000000,6.09,7.18,6.02,6.89,350105,0
+AXG.US,D,20240409,000000,6.83,8.1482,6.73,7.93,255084,0
+AXG.US,D,20240410,000000,7.65,10.67,7.65,8.5,1387156,0
+AXG.US,D,20240411,000000,9.02,9.3983,7,9.15,470479,0
+AXG.US,D,20240412,000000,8.9,11.67,8.89,10.5,664102,0
+AXG.US,D,20240415,000000,10.5,10.75,9.5,10.08,239162,0
+AXG.US,D,20240416,000000,10.4,11.15,9.808,10.16,245425,0
+AXG.US,D,20240417,000000,10.21,10.73,9,10.3,216496,0
+AXG.US,D,20240418,000000,9.81,10.4699,9.7,10.3,171238,0
+AXG.US,D,20240419,000000,10,11,9.8585,10.46,165698,0
+AXG.US,D,20240422,000000,10.4,10.8,10.1,10.35,94650,0
+AXG.US,D,20240423,000000,10.75,12.7499,10.402,10.79,610208,0
+AXG.US,D,20240424,000000,11.08,11.78,10.56,10.98,387227,0
+AXG.US,D,20240425,000000,11.08,11.38,10.65,11.27,148513,0
+AXG.US,D,20240426,000000,11.27,13.27,11.03,12.59,356918,0
+AXG.US,D,20240429,000000,13.99,16.49,12.09,13.52,813060,0
+AXG.US,D,20240430,000000,13.7,14.49,13.3,14.49,260681,0
+AXG.US,D,20240501,000000,13.74,14.28,12.81,13.64,205116,0
+AXG.US,D,20240502,000000,13.82,13.82,12.5064,13.21,153952,0
+AXG.US,D,20240503,000000,13.45,13.45,12.6601,13.1,91997,0
+AXG.US,D,20240506,000000,13.02,14.4944,13.02,14,169093,0
+AXG.US,D,20240507,000000,14.16,14.95,13.81,14.39,173353,0
+AXG.US,D,20240508,000000,14.19,14.73,14.19,14.69,92417,0
+AXG.US,D,20240509,000000,14.8,17.2199,14.6,16.9,242633,0
+AXG.US,D,20240510,000000,17.1,19.79,16.61,19.14,530473,0
+AXG.US,D,20240513,000000,19.78,22.48,18.92,20.14,293094,0
+AXG.US,D,20240514,000000,20.5,20.77,18.01,20.7,237092,0
+AXG.US,D,20240515,000000,20.33,20.9299,19.8634,20.75,117395,0
+AXG.US,D,20240516,000000,21,21.3,18.8125,20.49,122659,0
+AXG.US,D,20240517,000000,21.48,25.94,21.08,25.84,1524368,0
+AXG.US,D,20240520,000000,27,31.97,27,31.2,3112069,0
+AXG.US,D,20240521,000000,29.79,37.75,27.66,37.73,3371424,0
+AXG.US,D,20240522,000000,37.53,41,37.06,39.43,4064973,0
+AXG.US,D,20240523,000000,42.5,43.6,3.451,6.2,20054102,0
+AXG.US,D,20240524,000000,5.65,5.6738,4,4.59,11187296,0
+AXG.US,D,20240528,000000,4.66,4.96,3.71,4.1,4756772,0
+AXG.US,D,20240529,000000,3.84,3.95,3.25,3.94,3317661,0
+AXG.US,D,20240530,000000,3.77,3.9399,3.55,3.75,871023,0
+AXG.US,D,20240531,000000,3.74,4.4699,3.6501,4,1970267,0
+AXG.US,D,20240603,000000,4.1,4.1798,3.7,3.9,837745,0
+AXG.US,D,20240604,000000,3.94,4.35,3.86,4.13,1333331,0
+AXG.US,D,20240605,000000,4.13,5.33,4.0901,4.52,3317718,0
+AXG.US,D,20240606,000000,4.5,4.72,4.01,4.11,1412366,0
+AXG.US,D,20240607,000000,4.14,4.16,3.8,3.82,996313,0
+AXG.US,D,20240610,000000,3.88,4.09,3.73,3.91,464455,0
+AXG.US,D,20240611,000000,3.89,4.34,3.8,4.1,907819,0
+AXG.US,D,20240612,000000,4.14,4.2786,4.02,4.1,515813,0
+AXG.US,D,20240613,000000,4.13,4.2,3.9,3.91,499911,0
+AXG.US,D,20240614,000000,4.03,4.25,3.8,4.06,547978,0
+AXG.US,D,20240617,000000,4.07,4.7799,4.05,4.35,1131576,0
+AXG.US,D,20240618,000000,4.17,4.6,4.17,4.4,581790,0
+AXG.US,D,20240620,000000,4.47,4.5249,4.02,4.07,533099,0
+AXG.US,D,20240621,000000,4.15,4.15,3.81,3.91,526979,0
+AXG.US,D,20240624,000000,3.91,4.19,3.82,3.97,498458,0
+AXG.US,D,20240625,000000,4.02,4.0399,3.63,3.76,592250,0
+AXG.US,D,20240626,000000,3.76,4.17,3.61,3.9,617291,0
+AXG.US,D,20240627,000000,3.92,4.075,3.81,3.83,294157,0
+AXG.US,D,20240628,000000,3.93,3.93,3.61,3.76,366931,0
+AXG.US,D,20240701,000000,3.86,3.86,3.63,3.7,241208,0
+AXG.US,D,20240702,000000,3.74,3.78,3.45,3.57,378441,0
+AXG.US,D,20240703,000000,3.56,3.6,3.26,3.3,399058,0
+AXG.US,D,20240705,000000,3.34,3.3699,3,3.29,297641,0
+AXG.US,D,20240708,000000,3.19,3.5,3.19,3.37,153261,0
+AXG.US,D,20240709,000000,3.31,3.37,3.2,3.24,183998,0
+AXG.US,D,20240710,000000,3.28,3.32,3.15,3.24,137533,0
+AXG.US,D,20240711,000000,3.23,3.52,3.23,3.44,215233,0
+AXG.US,D,20240712,000000,3.57,3.69,3.4,3.46,258085,0
+AXG.US,D,20240715,000000,3.47,3.5547,3.36,3.47,189730,0
+AXG.US,D,20240716,000000,3.4,3.6,3.3,3.46,204669,0
+AXG.US,D,20240717,000000,3.5,3.5,3.3,3.33,150643,0
+AXG.US,D,20240718,000000,3.34,3.45,3.22,3.29,90645,0
+AXG.US,D,20240719,000000,3.27,3.29,3.0597,3.2,146318,0
+AXG.US,D,20240722,000000,3.25,3.3499,3.1,3.19,186268,0
+AXG.US,D,20240723,000000,3.2,3.2,3.05,3.13,87223,0
+AXG.US,D,20240724,000000,3.06,3.12,2.75,2.87,235364,0
+AXG.US,D,20240725,000000,2.9,2.9,2.6,2.75,340626,0
+AXG.US,D,20240726,000000,2.78,2.95,2.76,2.86,120346,0
+AXG.US,D,20240729,000000,2.94,2.94,2.72,2.91,168867,0
+AXG.US,D,20240730,000000,2.82,2.9,2.65,2.69,134335,0
+AXG.US,D,20240731,000000,2.68,2.8399,2.6025,2.69,165361,0
+AXG.US,D,20240801,000000,2.77,2.77,2.45,2.51,107244,0
+AXG.US,D,20240802,000000,2.5,2.6,2.25,2.45,255069,0
+AXG.US,D,20240805,000000,2.05,2.44,2.0101,2.26,225775,0
+AXG.US,D,20240806,000000,2.31,2.3393,2.16,2.28,53657,0
+AXG.US,D,20240807,000000,2.36,2.36,2.16,2.18,160175,0
+AXG.US,D,20240808,000000,2.19,2.2743,2.1,2.15,98011,0
+AXG.US,D,20240809,000000,2.15,2.28,2.0101,2.07,135986,0
+AXG.US,D,20240812,000000,2.06,2.13,2.02,2.1,91383,0
+AXG.US,D,20240813,000000,2.1,2.22,2.05,2.16,132213,0
+AXG.US,D,20240814,000000,2.19,2.19,2.09,2.13,92619,0
+AXG.US,D,20240815,000000,2.13,2.89,2.13,2.83,1539846,0
+AXG.US,D,20240816,000000,2.93,3.44,2.6201,2.93,1595054,0
+AXG.US,D,20240819,000000,2.83,2.89,2.5315,2.65,225225,0
+AXG.US,D,20240820,000000,2.59,2.6499,2.45,2.55,132230,0
+AXG.US,D,20240821,000000,2.56,2.68,2.4709,2.68,83678,0
+AXG.US,D,20240822,000000,2.71,2.95,2.56,2.6,168368,0
+AXG.US,D,20240823,000000,2.71,2.71,2.53,2.6,107044,0
+AXG.US,D,20240826,000000,2.55,2.91,2.55,2.8,160625,0
+AXG.US,D,20240827,000000,2.89,2.89,2.71,2.84,193586,0
+AXG.US,D,20240828,000000,2.81,2.9,2.68,2.81,159385,0
+AXG.US,D,20240829,000000,2.78,2.9263,2.7,2.78,260783,0
+AXG.US,D,20240830,000000,2.8,2.84,2.5,2.51,150757,0
+AXG.US,D,20240903,000000,2.5,2.57,2.36,2.54,91452,0
+AXG.US,D,20240904,000000,2.52,2.58,2.42,2.54,73664,0
+AXG.US,D,20240905,000000,2.53,2.65,2.46,2.55,52115,0
+AXG.US,D,20240906,000000,2.51,2.55,2.37,2.41,44535,0
+AXG.US,D,20240909,000000,2.46,2.5087,2.36,2.41,60634,0
+AXG.US,D,20240910,000000,2.41,2.5,2.35,2.44,55285,0
+AXG.US,D,20240911,000000,2.38,3.16,2.31,3.03,407810,0
+AXG.US,D,20240912,000000,3.06,3.06,2.79,2.88,112138,0
+AXG.US,D,20240913,000000,2.8151,3.06,2.8151,3.04,89306,0
+AXG.US,D,20240916,000000,2.96,3.13,2.83,2.83,65985,0
+AXG.US,D,20240917,000000,2.83,2.9016,2.6,2.75,73711,0
+AXG.US,D,20240918,000000,2.72,2.75,2.52,2.67,65699,0
+AXG.US,D,20240919,000000,2.61,2.67,2.6,2.63,38810,0
+AXG.US,D,20240920,000000,2.58,2.6814,2.46,2.48,55466,0
+AXG.US,D,20240923,000000,2.46,2.9,2.46,2.62,272296,0
+AXG.US,D,20240924,000000,2.68,2.83,2.62,2.7,84011,0
+AXG.US,D,20240925,000000,2.67,2.73,2.521,2.63,53474,0
+AXG.US,D,20240926,000000,2.67,2.81,2.66,2.76,78058,0
+AXG.US,D,20240927,000000,2.73,2.89,2.6,2.72,85934,0
+AXG.US,D,20240930,000000,2.8,3.1,2.8,2.93,279008,0
+AXG.US,D,20241001,000000,2.93,2.93,2.6,2.68,106212,0
+AXG.US,D,20241002,000000,2.95,3.6,2.95,3.34,1437579,0
+AXG.US,D,20241003,000000,3.38,3.51,3.1,3.33,276669,0
+AXG.US,D,20241004,000000,3.35,3.37,2.87,2.9,288841,0
+AXG.US,D,20241007,000000,3.09,3.23,2.91,3.02,207457,0
+AXG.US,D,20241008,000000,2.94,3.09,2.79,2.98,207546,0
+AXG.US,D,20241009,000000,2.91,3.11,2.82,2.96,114686,0
+AXG.US,D,20241010,000000,2.9601,2.9899,2.62,2.75,90367,0
+AXG.US,D,20241011,000000,2.77,2.88,2.75,2.88,63288,0
+AXG.US,D,20241014,000000,2.84,3.06,2.81,2.98,61080,0
+AXG.US,D,20241015,000000,2.95,3.0102,2.83,2.84,75356,0
+AXG.US,D,20241016,000000,2.84,2.9,2.75,2.76,81728,0
+AXG.US,D,20241017,000000,2.8,2.85,2.74,2.775,70949,0
+AXG.US,D,20241018,000000,2.77,2.98,2.75,2.81,92874,0
+AXG.US,D,20241021,000000,2.81,2.95,2.77,2.9,46119,0
+AXG.US,D,20241022,000000,2.87,3.1,2.84,2.95,168910,0
+AXG.US,D,20241023,000000,2.96,3.04,2.75,2.79,166890,0
+AXG.US,D,20241024,000000,2.78,2.97,2.74,2.754,105490,0
+AXG.US,D,20241025,000000,2.79,2.83,2.66,2.74,81302,0
+AXG.US,D,20241028,000000,2.73,2.86,2.73,2.77,32998,0
+AXG.US,D,20241029,000000,2.76,2.85,2.7,2.78,59474,0
+AXG.US,D,20241030,000000,2.78,2.79,2.63,2.67,61719,0
+AXG.US,D,20241031,000000,2.62,2.78,2.5,2.61,106515,0
+AXG.US,D,20241101,000000,2.69,2.69,2.52,2.61,41401,0
+AXG.US,D,20241104,000000,2.53,2.7499,2.52,2.56,64838,0
+AXG.US,D,20241105,000000,2.61,2.8,2.61,2.72,77133,0
+AXG.US,D,20241106,000000,2.62,2.8,2.58,2.68,116506,0
+AXG.US,D,20241107,000000,2.78,2.78,2.46,2.58,120431,0
+AXG.US,D,20241108,000000,2.55,2.64,2.48,2.52,106785,0
+AXG.US,D,20241111,000000,2.52,2.535,2.32,2.39,211848,0
+AXG.US,D,20241112,000000,2.39,2.497,2.26,2.39,155697,0
+AXG.US,D,20241113,000000,2.3,2.4341,2.3,2.34,104489,0
+AXG.US,D,20241114,000000,2.25,2.38,2.19,2.29,106198,0
+AXG.US,D,20241115,000000,2.32,2.84,2.15,2.3,382856,0
+AXG.US,D,20241118,000000,2.41,2.5,2.31,2.47,65291,0
+AXG.US,D,20241119,000000,2.47,2.55,2.39,2.43,53588,0
+AXG.US,D,20241120,000000,2.48,2.6,2.4,2.4251,74307,0
+AXG.US,D,20241121,000000,2.56,2.6,2.38,2.54,209061,0
+AXG.US,D,20241122,000000,2.4711,2.52,2.38,2.49,30136,0
+AXG.US,D,20241125,000000,2.48,2.5599,2.48,2.5,46232,0
+AXG.US,D,20241126,000000,2.547,2.55,2.3,2.41,52843,0
+AXG.US,D,20241127,000000,2.34,2.58,2.34,2.4101,95034,0
+AXG.US,D,20241129,000000,2.49,2.655,2.4101,2.57,149193,0
+AXG.US,D,20241202,000000,2.52,2.53,2.35,2.44,89548,0
+AXG.US,D,20241203,000000,2.4,2.44,2.27,2.35,89872,0
+AXG.US,D,20241204,000000,2.37,2.54,2.35,2.495,144331,0
+AXG.US,D,20241205,000000,2.39,2.49,2.21,2.32,107525,0
+AXG.US,D,20241206,000000,2.3,2.4,2.13,2.26,74472,0
+AXG.US,D,20241209,000000,2.27,2.44,2.22,2.36,74843,0
+AXG.US,D,20241210,000000,2.32,2.35,2.22,2.24,98298,0
+AXG.US,D,20241211,000000,2.24,2.33,2.24,2.31,46036,0
+AXG.US,D,20241212,000000,2.26,2.37,2.25,2.28,128130,0
+AXG.US,D,20241213,000000,2.23,2.2554,2.066,2.1,140312,0
+AXG.US,D,20241216,000000,2.1,2.105,1.96,1.98,143497,0
+AXG.US,D,20241217,000000,2.03,2.05,1.9,2,100384,0
+AXG.US,D,20241218,000000,2,2.09,1.88,1.92,243899,0
+AXG.US,D,20241219,000000,1.95,1.95,1.7,1.77,139198,0
+AXG.US,D,20241220,000000,1.72,1.8,1.72,1.75,38448,0
+AXG.US,D,20241223,000000,1.69,1.78,1.64,1.67,109358,0
+AXG.US,D,20241224,000000,1.6,1.6019,1.28,1.29,304000,0
+AXG.US,D,20241226,000000,1.37,1.48,1.29,1.44,354724,0
+AXG.US,D,20241227,000000,1.39,1.5699,1.39,1.49,177793,0
+AXG.US,D,20241230,000000,1.41,1.488,1.31,1.44,287701,0
+AXG.US,D,20241231,000000,1.49,1.9054,1.48,1.65,658503,0
+AXG.US,D,20250102,000000,1.78,2.2665,1.76,1.995,487557,0
+AXG.US,D,20250103,000000,2.08,2.15,1.8168,1.86,1355639,0
+AXG.US,D,20250106,000000,2.13,2.4895,1.94,2.45,941058,0
+AXG.US,D,20250107,000000,2.57,2.58,1.95,2.05,508554,0
+AXG.US,D,20250108,000000,2.08,2.08,1.69,1.93,222712,0
+AXG.US,D,20250110,000000,1.88,1.8812,1.76,1.83,92432,0
+AXG.US,D,20250113,000000,1.81,1.86,1.75,1.84,51684,0
+AXG.US,D,20250114,000000,1.86,1.9,1.7501,1.85,53003,0
+AXG.US,D,20250115,000000,1.89,1.89,1.75,1.83,81926,0
+AXG.US,D,20250116,000000,1.78,1.805,1.71,1.75,79076,0
+AXG.US,D,20250117,000000,1.73,1.785,1.7,1.76,81662,0
+AXG.US,D,20250121,000000,1.79,1.88,1.3,1.5,465479,0
+AXG.US,D,20250122,000000,1.5,1.6183,1.5,1.6,71084,0
+AXG.US,D,20250123,000000,1.6,1.7399,1.57,1.63,90429,0
+AXG.US,D,20250124,000000,1.58,1.6491,1.52,1.53,40580,0
+AXG.US,D,20250127,000000,1.5,1.63,1.4,1.45,85781,0
+AXG.US,D,20250128,000000,1.45,1.4986,1.36,1.44,82239,0
+AXG.US,D,20250129,000000,1.44,1.47,1.38,1.44,32298,0
+AXG.US,D,20250130,000000,1.51,1.56,1.46,1.537,39337,0
+AXG.US,D,20250131,000000,1.54,1.64,1.46,1.555,85355,0
+AXG.US,D,20250203,000000,1.53,1.6,1.465,1.57,43826,0
+AXG.US,D,20250204,000000,1.53,1.56,1.48,1.51,16807,0
+AXG.US,D,20250205,000000,1.52,1.59,1.4801,1.54,85591,0
+AXG.US,D,20250206,000000,1.46,1.62,1.46,1.52,35353,0
+AXG.US,D,20250207,000000,1.54,1.62,1.5,1.53,58756,0
+AXG.US,D,20250210,000000,1.53,1.55,1.46,1.55,57953,0
+AXG.US,D,20250211,000000,1.51,1.55,1.43,1.45,64336,0
+AXG.US,D,20250212,000000,1.48,1.56,1.4601,1.51,60442,0
+AXG.US,D,20250213,000000,1.53,1.55,1.17,1.31,404883,0
+AXG.US,D,20250214,000000,1.29,1.3895,1.29,1.31,118066,0
+AXG.US,D,20250218,000000,1.36,1.3801,1.21,1.24,107233,0
+AXG.US,D,20250219,000000,1.22,1.3324,1.16,1.23,108723,0
+AXG.US,D,20250220,000000,1.28,1.29,1.236,1.25,44053,0
+AXG.US,D,20250221,000000,1.28,1.3498,1.2017,1.29,140822,0
+AXG.US,D,20250224,000000,1.27,1.32,1.25,1.28,75744,0
+AXG.US,D,20250225,000000,1.295,1.295,1.18,1.25,90396,0
+AXG.US,D,20250226,000000,1.2499,1.29,1.21,1.21,44176,0
+AXG.US,D,20250227,000000,1.24,1.26,1.17,1.18,52134,0
+AXG.US,D,20250228,000000,1.19,1.23,1.17,1.23,21070,0
+AXG.US,D,20250303,000000,1.29,1.5099,1.26,1.39,1172745,0
+AXG.US,D,20250304,000000,1.33,1.7,1.31,1.66,441583,0
+AXG.US,D,20250305,000000,1.65,1.84,1.5,1.635,549841,0
+AXG.US,D,20250306,000000,1.6,1.7731,1.49,1.5,108033,0
+AXG.US,D,20250307,000000,1.5,1.585,1.42,1.45,38702,0
+AXG.US,D,20250310,000000,1.39,1.4667,1.3,1.36,54867,0
+AXG.US,D,20250311,000000,1.3,1.4,1.3,1.38,38622,0
+AXG.US,D,20250312,000000,1.38,1.4974,1.37,1.437,40244,0
+AXG.US,D,20250313,000000,1.44,1.5494,1.4,1.4329,49102,0
+AXG.US,D,20250314,000000,1.3111,1.56,1.3111,1.54,81130,0
+AXG.US,D,20250317,000000,1.55,1.75,1.49,1.69,135263,0
+AXG.US,D,20250318,000000,1.66,2.1,1.66,1.92,228365,0
+AXG.US,D,20250319,000000,1.94,2.1,1.79,2.03,324664,0
+AXG.US,D,20250320,000000,1.96,2.1871,1.82,1.85,861277,0
+AXG.US,D,20250321,000000,1.85,1.85,1.6001,1.695,82979,0
+AXG.US,D,20250324,000000,1.71,1.9,1.65,1.78,107875,0
+AXG.US,D,20250325,000000,1.73,1.83,1.69,1.77,102495,0
+AXG.US,D,20250326,000000,1.816,1.8298,1.71,1.72,39765,0
+AXG.US,D,20250327,000000,1.75,1.7602,1.7,1.713185,22344,0
+AXG.US,D,20250328,000000,1.71,1.81,1.55,1.56,98945,0
+AXG.US,D,20250331,000000,1.51,1.61,1.5,1.59,63085,0
+AXG.US,D,20250401,000000,1.53,1.7997,1.53,1.7,91533,0
+AXG.US,D,20250402,000000,1.71,1.785,1.67,1.71,79643,0
+AXG.US,D,20250403,000000,1.63,1.75,1.63,1.655,52002,0
+AXG.US,D,20250404,000000,1.61,1.62,1.5001,1.56,118360,0
+AXG.US,D,20250407,000000,1.53,1.56,1.4,1.41,150419,0
+AXG.US,D,20250408,000000,1.49,1.49,1.33,1.43,141165,0
+AXG.US,D,20250409,000000,1.43,1.58,1.35,1.47,46461,0
+AXG.US,D,20250410,000000,1.43,1.5184,1.43,1.5,36817,0
+AXG.US,D,20250411,000000,1.48,1.52,1.45,1.48,54001,0
+AXG.US,D,20250414,000000,1.5,1.59,1.4271,1.51,56346,0
+AXG.US,D,20250415,000000,1.49,1.53,1.4,1.48,67877,0
+AXG.US,D,20250416,000000,1.41,1.52,1.41,1.51,29877,0
+AXG.US,D,20250417,000000,1.5,1.86,1.49,1.71,265604,0
+AXG.US,D,20250421,000000,1.73,1.8,1.655,1.67,73305,0
+AXG.US,D,20250422,000000,1.62,1.79,1.6118,1.73,47749,0
+AXG.US,D,20250423,000000,1.745019,1.8491,1.7,1.73,61775,0
+AXG.US,D,20250424,000000,1.71,1.83,1.7,1.744,59412,0
+AXG.US,D,20250425,000000,1.69,1.7899,1.69,1.78,21799,0
+AXG.US,D,20250428,000000,1.79,1.79,1.71,1.756,22690,0
+AXG.US,D,20250429,000000,1.76,1.97,1.7599,1.866,89026,0
+AXG.US,D,20250430,000000,1.85,1.92,1.8,1.89,66527,0
+AXG.US,D,20250501,000000,1.86,2.0394,1.84,2.01,98937,0
+AXG.US,D,20250502,000000,2.09,2.09,1.78,1.816,82906,0
+AXG.US,D,20250505,000000,1.75,1.86,1.65,1.674,111705,0
+AXG.US,D,20250506,000000,1.65,1.685,1.6,1.64,79547,0
+AXG.US,D,20250507,000000,1.62,1.7,1.58,1.62,70270,0
+AXG.US,D,20250508,000000,1.65,1.8,1.6311,1.72,87376,0
+AXG.US,D,20250509,000000,1.68,1.8,1.68,1.78,13808,0
+AXG.US,D,20250512,000000,1.89,1.9,1.78,1.89,57832,0
+AXG.US,D,20250513,000000,1.89,1.96,1.83,1.86,38690,0
+AXG.US,D,20250514,000000,1.84,1.9022,1.8,1.83,40154,0
+AXG.US,D,20250515,000000,1.75,1.9249,1.75,1.85,39009,0
+AXG.US,D,20250516,000000,1.875,1.92,1.86,1.9,27029,0
+AXG.US,D,20250519,000000,1.83,1.92,1.83,1.89,18423,0
+AXG.US,D,20250520,000000,1.9,1.94,1.8318,1.93,40376,0
+AXG.US,D,20250521,000000,1.9,1.9,1.63,1.65,254983,0
+AXG.US,D,20250522,000000,1.63,1.78,1.59,1.594,316415,0
+AXG.US,D,20250523,000000,1.6,1.65,1.34,1.41,463933,0
+AXG.US,D,20250527,000000,1.57,1.75,1.4609,1.51,386957,0
+AXG.US,D,20250528,000000,1.55,1.78,1.55,1.67,849091,0
+AXG.US,D,20250529,000000,1.7,1.7355,1.43,1.44,625501,0
+AXG.US,D,20250530,000000,1.61,1.71,1.565,1.71,279470,0
+AXG.US,D,20250602,000000,1.7,1.9,1.7,1.85,174466,0
+AXG.US,D,20250603,000000,1.85,1.85,1.76,1.78,50476,0
+AXG.US,D,20250604,000000,1.7,1.84,1.58,1.79,364678,0
+AXG.US,D,20250605,000000,1.85,1.85,1.66,1.68,388012,0
+AXG.US,D,20250606,000000,1.68,1.79,1.57,1.57,1000231,0
+AXG.US,D,20250609,000000,1.65,1.86,1.6268,1.84,161895,0
+AXG.US,D,20250610,000000,1.82,1.86,1.75,1.79,86242,0
+AXG.US,D,20250611,000000,1.79,1.89,1.77,1.89,176716,0
+AXG.US,D,20250612,000000,1.89,1.92,1.86,1.91,218521,0
+AXG.US,D,20250613,000000,1.9,1.93,1.88,1.91,53638,0
+AXG.US,D,20250616,000000,1.91,1.93,1.9,1.92,117057,0
+AXG.US,D,20250617,000000,1.98,2.09,1.92,2.03,297341,0
+AXG.US,D,20250618,000000,2,2.12,1.99,2.03,176800,0
+AXG.US,D,20250620,000000,2.1,2.4783,2,2.45,276174,0
+AXG.US,D,20250623,000000,2.4,2.54,2.3,2.4,266840,0
+AXG.US,D,20250624,000000,2.4,2.85,2.3523,2.79,289805,0
+AXG.US,D,20250625,000000,2.9,3.4791,2.5794,2.89,650699,0
+AXG.US,D,20250626,000000,3.1,3.29,2.9,3.06,243005,0
+AXG.US,D,20250627,000000,3.11,3.29,2.88,3.2,196374,0
+AXG.US,D,20250630,000000,3.16,3.4,3,3.19,214740,0
+AXG.US,D,20250701,000000,3.15,3.5,3.13,3.47,199322,0
+AXG.US,D,20250702,000000,3.5,3.57,3.1603,3.57,254616,0
+AXG.US,D,20250703,000000,3.57,3.9197,3.4701,3.84,232488,0
+AXG.US,D,20250707,000000,3.84,4.16,3.78,4.12,346925,0
+AXG.US,D,20250708,000000,4.2,4.4,4.12,4.24,314295,0
+AXG.US,D,20250709,000000,4.25,4.28,3.7209,3.8,359539,0
+AXG.US,D,20250710,000000,3.8,3.88,3.12,3.37,562287,0
+AXG.US,D,20250711,000000,3.32,3.659,2.93,3.29,428078,0
+AXG.US,D,20250714,000000,3.24,3.85,3.24,3.75,286583,0
+AXG.US,D,20250715,000000,3.74,3.9861,3.61,3.61,119908,0
+AXG.US,D,20250716,000000,3.61,3.928,3.61,3.83,93110,0
+AXG.US,D,20250717,000000,3.9,4.005,3.64,3.67,178394,0
+AXG.US,D,20250718,000000,3.65,3.88,3.425,3.54,92390,0
+AXG.US,D,20250721,000000,3.52,3.64,3.29,3.38,125507,0
+AXG.US,D,20250722,000000,3.35,3.55,3.33,3.53,81860,0
+AXG.US,D,20250723,000000,3.55,3.8497,3.55,3.8,116145,0
+AXG.US,D,20250724,000000,3.84,3.99,3.57,3.64,163896,0
+AXG.US,D,20250725,000000,3.65,3.82,3.65,3.775,61505,0
+AXG.US,D,20250728,000000,3.77,3.9,3.75,3.89,100748,0
+AXG.US,D,20250729,000000,3.88,3.95,3.695,3.83,202413,0
+AXG.US,D,20250730,000000,3.81,3.9805,3.77,3.93,160677,0
+AXG.US,D,20250731,000000,3.95,4.22,3.9346,4.09,170363,0
+AXG.US,D,20250801,000000,3.95,4.1,3.7,3.99,169488,0
+AXG.US,D,20250804,000000,4.03,4.1,3.75,4.03,537711,0
+AXG.US,D,20250805,000000,4.03,4.68,3.87,4.02,4130345,0
+AXG.US,D,20250806,000000,4.01,4.68,3.995,4.01,836461,0
+AXG.US,D,20250807,000000,4.12,4.36,4.01,4.03,396353,0
+AXG.US,D,20250808,000000,4.15,4.45,4.07,4.13,855766,0
+AXG.US,D,20250811,000000,4.6,5.084,4.5,4.85,2107293,0
+AXG.US,D,20250812,000000,4.89,5.09,4.67,4.96,466724,0
+AXG.US,D,20250813,000000,4.92,5.0397,4.13,4.26,683777,0
+AXG.US,D,20250814,000000,4.31,4.51,4.13,4.49,319429,0
+AXG.US,D,20250815,000000,4.49,4.52,4.3,4.52,165434,0
+AXG.US,D,20250818,000000,4.53,4.5787,4.41,4.48,74774,0
+AXG.US,D,20250819,000000,4.5,4.6281,4.1,4.22,244016,0
+AXG.US,D,20250820,000000,4.27,4.62,4.22,4.4,367807,0
+AXG.US,D,20250821,000000,4.54,4.68,4.28,4.31,511455,0
+AXG.US,D,20250822,000000,4.27,4.4317,3.61,3.73,611008,0
+AXG.US,D,20250825,000000,3.7,3.72,3.45,3.57,606374,0
+AXG.US,D,20250826,000000,3.58,3.98,3.58,3.86,567772,0
+AXG.US,D,20250827,000000,3.95,3.954,3.66,3.92,769190,0
+AXG.US,D,20250828,000000,4.06,4.2402,3.86,3.99,399304,0
+AXG.US,D,20250829,000000,3.96,4.05,3.77,4.01,187890,0
+AXG.US,D,20250902,000000,3.99,4.3,3.96,4.22,1788529,0
+AXG.US,D,20250903,000000,4.82,4.83,2.38,2.62,14927614,0
+AXG.US,D,20250904,000000,2.41,2.71,2.35,2.68,3272462,0
+AXG.US,D,20250905,000000,2.7,2.8,2.56,2.72,1905189,0
+AXG.US,D,20250908,000000,2.74,2.87,2.6341,2.8,669498,0
+AXG.US,D,20250909,000000,2.81,2.81,2.66,2.66,325117,0
+AXG.US,D,20250910,000000,2.6,3.0383,2.6,2.92,1230917,0
+AXG.US,D,20250911,000000,2.94,2.9738,2.63,2.72,1430086,0
+AXG.US,D,20250912,000000,2.6,2.68,2.55,2.6,263213,0
+AXG.US,D,20250915,000000,2.89,3.1,2.53,2.7,2066245,0
+AXG.US,D,20250916,000000,2.64,2.7042,2.45,2.67,527475,0
+AXG.US,D,20250917,000000,2.59,2.9,2.54,2.89,1378743,0
+AXG.US,D,20250918,000000,2.79,2.875,2.6,2.63,425700,0
+AXG.US,D,20250919,000000,2.6,2.65,2.54,2.56,363608,0
+AXG.US,D,20250922,000000,2.56,2.605,2.45,2.56,357763,0
+AXG.US,D,20250923,000000,2.56,2.625,2.53,2.57,186247,0
+AXG.US,D,20250924,000000,2.5,2.62,2.5,2.59,94585,0
+AXG.US,D,20250925,000000,2.5,2.5353,2.45,2.49,170712,0
+AXG.US,D,20250926,000000,2.45,2.59,2.4,2.57,248504,0
+AXG.US,D,20250929,000000,2.47,2.59,2.47,2.58,76730,0
+AXG.US,D,20250930,000000,2.64,2.64,2.52,2.59,154389,0
+AXG.US,D,20251001,000000,2.57,2.6,2.495,2.5,1508987,0
+AXG.US,D,20251002,000000,2.48,2.61,2.48,2.59,789651,0
+AXG.US,D,20251003,000000,2.62,2.79,2.573,2.78,985156,0
+AXG.US,D,20251006,000000,2.87,2.97,2.71,2.93,1021501,0
+AXG.US,D,20251007,000000,2.9,3.45,2.89,3.19,1845724,0
+AXG.US,D,20251008,000000,3.03,3.58,2.8032,3.08,1542361,0
+AXG.US,D,20251009,000000,3.16,3.29,3.105,3.28,1026432,0
+AXG.US,D,20251010,000000,3.2,3.25,3.03,3.16,1346600,0
+AXG.US,D,20251013,000000,3.17,3.31,2.905,3.31,1092801,0
+AXG.US,D,20251014,000000,3.31,3.48,3.0795,3.42,1068016,0
+AXG.US,D,20251015,000000,3.42,3.6,3.32,3.6,1136110,0
+AXG.US,D,20251016,000000,3.59,3.7,3.45,3.68,1168788,0
+AXG.US,D,20251017,000000,3.67,3.74,3.37,3.7,1147153,0
+AXG.US,D,20251020,000000,3.7,3.74,3.44,3.47,1086230,0
+AXG.US,D,20251021,000000,3.38,3.735,3.31,3.73,968092,0
+AXG.US,D,20251022,000000,3.76,3.765,3.485,3.63,1143490,0
+AXG.US,D,20251023,000000,3.6,3.6,3.42,3.45,1109474,0
+AXG.US,D,20251024,000000,3.71,3.9,3.69,3.78,1477161,0
+AXG.US,D,20251027,000000,3.8,3.935,3.69,3.92,1015667,0
+AXG.US,D,20251028,000000,3.91,4.1699,3.88,3.96,1060540,0
+AXG.US,D,20251029,000000,3.93,3.95,3.635,3.71,1082177,0
+AXG.US,D,20251030,000000,3.58,3.74,3.52,3.53,913358,0
+AXG.US,D,20251031,000000,3.5,3.745,3.5,3.54,849408,0
+AXG.US,D,20251103,000000,3.51,3.53,3.19,3.29,1004753,0
+AXG.US,D,20251104,000000,3.24,3.68,3.24,3.63,376930,0
+AXG.US,D,20251105,000000,3.6,3.68,3.31,3.46,1245858,0
+AXG.US,D,20251106,000000,3.46,3.46,3.32,3.4,895444,0
+AXG.US,D,20251107,000000,3.34,3.48,3.2,3.37,882662,0
+AXG.US,D,20251110,000000,3.35,3.65,3.33,3.63,927676,0
+AXG.US,D,20251111,000000,3.61,3.83,3.56,3.82,853783,0
+AXG.US,D,20251112,000000,3.81,3.88,3.37,3.5,1063420,0
+AXG.US,D,20251113,000000,3.43,3.53,3.33,3.4,789915,0
+AXG.US,D,20251114,000000,3.36,3.695,3.36,3.58,960179,0
+AXG.US,D,20251117,000000,3.58,3.7,3.4886,3.65,655336,0
+AXG.US,D,20251118,000000,3.67,3.84,3.585,3.62,812512,0
+AXG.US,D,20251119,000000,3.58,3.715,3.5256,3.64,699202,0
+AXG.US,D,20251120,000000,3.67,3.67,3.42,3.55,828675,0
+AXG.US,D,20251121,000000,3.6,3.6,3.4,3.55,708544,0
+AXG.US,D,20251124,000000,3.57,3.62,3.475,3.57,740145,0
+AXG.US,D,20251125,000000,3.58,3.62,3.46,3.62,708719,0
+AXG.US,D,20251126,000000,3.66,3.9,3.585,3.87,752658,0
+AXG.US,D,20251128,000000,3.86,3.98,3.6,3.65,527476,0
+AXG.US,D,20251201,000000,3.61,3.68,3.48,3.52,684089,0
+AXG.US,D,20251202,000000,3.55,3.65,3.43,3.51,762110,0
+AXG.US,D,20251203,000000,3.52,3.73,3.52,3.66,746698,0
+AXG.US,D,20251204,000000,3.69,3.9,3.14,3.58,1393995,0
+AXG.US,D,20251205,000000,3.6,3.64,3.1,3.13,1023144,0
+AXG.US,D,20251208,000000,3.24,3.39,3.14,3.35,710432,0
+AXG.US,D,20251209,000000,3.33,3.51,3.33,3.44,882310,0
+AXG.US,D,20251210,000000,3.47,3.54,3.32,3.35,337961,0
+AXG.US,D,20251211,000000,3.32,3.515,3.25,3.48,715841,0
+AXG.US,D,20251212,000000,3.48,3.505,3.35,3.4,721863,0
+AXG.US,D,20251215,000000,3.36,3.49,3.3,3.32,708126,0
+AXG.US,D,20251216,000000,3.34,3.75,3.3,3.68,644896,0
+AXG.US,D,20251217,000000,3.68,3.69,3.53,3.59,658845,0
+AXG.US,D,20251218,000000,3.64,4.315,3.61,4.25,917707,0
+AXG.US,D,20251219,000000,4.19,4.32,4.12,4.21,679012,0
+AXG.US,D,20251222,000000,4.24,4.54,4.16,4.41,665191,0
+AXG.US,D,20251223,000000,4.38,4.5194,4.24,4.25,673672,0
+AXG.US,D,20251224,000000,4.23,4.47,4.23,4.27,493447,0
+AXG.US,D,20251226,000000,4.28,4.34,4.2,4.27,628951,0
+AXG.US,D,20251229,000000,4.18,4.34,4.1212,4.16,675424,0
+AXG.US,D,20251230,000000,4.14,4.31,4.02,4.12,693407,0
+AXG.US,D,20251231,000000,4.14,4.19,3.985,4.11,635375,0
+AXG.US,D,20260102,000000,4.12,4.12,3.91,4.08,634414,0
+AXG.US,D,20260105,000000,4.1,4.22,4.035,4.18,659073,0
+AXG.US,D,20260106,000000,4.2,4.235,3.96,4.03,635824,0
+AXG.US,D,20260107,000000,4.05,4.12,3.95,4.06,640957,0
+AXG.US,D,20260108,000000,4.11,4.41,4.11,4.31,774726,0
+AXG.US,D,20260109,000000,4.36,4.4,4.16,4.18,618554,0
+AXG.US,D,20260112,000000,4.11,4.215,3.91,4,690200,0
+AXG.US,D,20260113,000000,4.02,4.16,3.9,4.1,651209,0
+AXG.US,D,20260114,000000,4.11,4.75,4.06,4.69,857773,0
+AXG.US,D,20260115,000000,4.63,4.73,4.5,4.63,653541,0
+AXG.US,D,20260116,000000,4.64,4.64,4.26,4.28,631703,0
+AXG.US,D,20260120,000000,4.28,4.43,4.14,4.21,1011146,0
+AXG.US,D,20260121,000000,4.21,4.29,4.08,4.25,1031691,0
+AXG.US,D,20260122,000000,4.29,4.35,4.2,4.25,1017578,0
+AXG.US,D,20260123,000000,4.31,4.31,4,4.11,1035019,0
+AXG.US,D,20260126,000000,4.13,4.165,4.04,4.15,1046565,0
+AXG.US,D,20260127,000000,4.13,4.185,4,4.1,1036640,0
+AXG.US,D,20260128,000000,4.12,4.12,3.91,4.09,1098800,0
+AXG.US,D,20260129,000000,4.09,4.09,3.39,3.42,1005552,0
+AXG.US,D,20260130,000000,3.45,3.68,2.76,2.84,1635466,0
+AXG.US,D,20260202,000000,2.86,3.27,2.74,2.83,2629924,0
+AXG.US,D,20260203,000000,2.86,3.04,2.69,3.01,811116,0
+AXG.US,D,20260204,000000,2.99,3.21,2.85,3.15,229486,0
+AXG.US,D,20260205,000000,3.11,3.7,3.11,3.52,1853425,0
+AXG.US,D,20260206,000000,3.53,3.78,3.42,3.6,1152305,0
+AXG.US,D,20260209,000000,3.54,3.55,3.15,3.51,451520,0
+AXG.US,D,20260210,000000,3.46,3.9,3.43,3.76,551482,0
+AXG.US,D,20260211,000000,3.77,4.05,3.6907,3.9,420591,0
+AXG.US,D,20260212,000000,3.92,4.03,3.5,3.96,520947,0
+AXG.US,D,20260213,000000,3.96,4.01,3.805,4.01,424022,0
+AXG.US,D,20260217,000000,4.05,4.05,3.6,3.91,221233,0
+AXG.US,D,20260218,000000,3.87,3.9599,3.61,3.82,244559,0

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

@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCFN.US,D,20251215,000000,25.01,25.43,24.8,24.81,9629,0
+BCFN.US,D,20251216,000000,25.5,25.5,24.7208,24.781,6320,0
+BCFN.US,D,20251217,000000,24.69,24.98,24.69,24.705,8434,0
+BCFN.US,D,20251218,000000,24.8,24.8998,24.7416,24.7416,11009,0
+BCFN.US,D,20251219,000000,24.78,25,24.78,24.9366,14799,0
+BCFN.US,D,20251222,000000,25.05,25.3,25.05,25.2622,2470,0
+BCFN.US,D,20251223,000000,25.2,25.28,25.171,25.2686,4731,0
+BCFN.US,D,20251224,000000,25.34,25.34,25.3275,25.3337,732,0
+BCFN.US,D,20251226,000000,25.3175,25.3547,25.3175,25.3547,1593,0
+BCFN.US,D,20251229,000000,25.3599,25.39,25.2699,25.2841,3125,0
+BCFN.US,D,20251230,000000,25.2252,25.2252,25.13,25.1389,3792,0
+BCFN.US,D,20251231,000000,25.08,25.08,24.8972,24.8972,366,0
+BCFN.US,D,20260102,000000,24.95,24.95,24.6269,24.6725,1241,0
+BCFN.US,D,20260105,000000,25.39,25.57,25.39,25.3967,2560,0
+BCFN.US,D,20260106,000000,25.24,25.5322,25.24,25.5322,8488,0
+BCFN.US,D,20260107,000000,25.375,25.375,25.16,25.16,847,0
+BCFN.US,D,20260108,000000,25.2473,25.2593,25.233,25.233,1147,0
+BCFN.US,D,20260109,000000,25.33,25.33,25.2,25.235,4977,0
+BCFN.US,D,20260112,000000,25.12,25.16,25.03,25.1097,4033,0
+BCFN.US,D,20260113,000000,24.805,24.805,24.613,24.7,3409,0
+BCFN.US,D,20260114,000000,24.557,24.725,24.557,24.725,2710,0
+BCFN.US,D,20260115,000000,24.89,24.905,24.6753,24.6753,3178,0
+BCFN.US,D,20260116,000000,24.67,24.7543,24.6587,24.6587,2664,0
+BCFN.US,D,20260120,000000,24.33,24.42,24.0595,24.0595,4017,0
+BCFN.US,D,20260121,000000,23.39,24.3,23.39,24.265,7187,0
+BCFN.US,D,20260122,000000,24.47,24.5634,24.47,24.5634,3281,0
+BCFN.US,D,20260123,000000,24.4925,24.4925,24.3293,24.34,6787,0
+BCFN.US,D,20260126,000000,24.33,24.43,24.33,24.405,1506,0
+BCFN.US,D,20260127,000000,24.27,24.3,24.195,24.195,1845,0
+BCFN.US,D,20260128,000000,24.245,24.2922,24.18,24.2922,2056,0
+BCFN.US,D,20260129,000000,24.32,24.37,23.98,24.0626,6682,0
+BCFN.US,D,20260130,000000,23.89,23.93,23.77,23.7859,1656,0
+BCFN.US,D,20260202,000000,23.87,23.87,23.8545,23.8545,420,0
+BCFN.US,D,20260203,000000,23.69,23.69,22.7,22.8653,4162,0
+BCFN.US,D,20260204,000000,22.77,22.8704,22.47,22.8704,1697,0
+BCFN.US,D,20260205,000000,22.88,22.88,22.4727,22.4727,1134,0
+BCFN.US,D,20260206,000000,22.745,22.8208,22.745,22.8208,678,0
+BCFN.US,D,20260209,000000,22.79,23.069,22.79,22.955,6134,0
+BCFN.US,D,20260210,000000,22.77,22.94,22.5258,22.5258,991,0
+BCFN.US,D,20260212,000000,22.09,22.0956,21.49,21.6548,4446,0
+BCFN.US,D,20260213,000000,21.58,21.7401,21.58,21.704,7206,0
+BCFN.US,D,20260217,000000,21.76,21.76,21.6495,21.6495,2288,0
+BCFN.US,D,20260218,000000,22.035,22.08,22.03,22.08,619,0

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

@@ -0,0 +1,1077 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIRD.US,D,20211103,000000,424.2,648.8,424,577.8,1915635,0
+BIRD.US,D,20211104,000000,532.88,552.6,490,519,371090.75,0
+BIRD.US,D,20211105,000000,535.4,568,502.956,520.6,173563.25,0
+BIRD.US,D,20211108,000000,517.8,529.998,479,491.2,108986.7,0
+BIRD.US,D,20211109,000000,482,487,418,435,233583.35,0
+BIRD.US,D,20211110,000000,438.6,441.2,405,412.4,165353.4,0
+BIRD.US,D,20211111,000000,419.6,437.8,416.6,424.8,62241.4,0
+BIRD.US,D,20211112,000000,433.6,439.6,420.2,423,61453.55,0
+BIRD.US,D,20211115,000000,424.4,452.32,413.8,420.8,83189.7,0
+BIRD.US,D,20211116,000000,432.4,463.7,425.2,460.6,100452.85,0
+BIRD.US,D,20211117,000000,467.4,509,449.4,492.8,162937.75,0
+BIRD.US,D,20211118,000000,488.2,574.6,484.8,535.2,169360.95,0
+BIRD.US,D,20211119,000000,535.2,540,485.6,488,75145.65,0
+BIRD.US,D,20211122,000000,490,494.8,420.2,436.6,110339.65,0
+BIRD.US,D,20211123,000000,437.2,446.6,367,378,146262.2,0
+BIRD.US,D,20211124,000000,389,412,378.054,405.8,179639.5,0
+BIRD.US,D,20211126,000000,393,401.4,374.8,395,84536.5,0
+BIRD.US,D,20211129,000000,405.2,406.8,372.8,376.4,140556.55,0
+BIRD.US,D,20211130,000000,375.4,397.6,366.6,384.8,137284.75,0
+BIRD.US,D,20211201,000000,367.4,369.6,312.202,321.2,390064.2,0
+BIRD.US,D,20211202,000000,327.2,338,309.8,321.4,165938.85,0
+BIRD.US,D,20211203,000000,322.4,327,278.2,283.8,293157.4,0
+BIRD.US,D,20211206,000000,289,326.8,283.6,294.4,222475.4,0
+BIRD.US,D,20211207,000000,306.8,331,296.6,321,108236.3,0
+BIRD.US,D,20211208,000000,321,326,295.2,298.4,106640.55,0
+BIRD.US,D,20211209,000000,300,308.762,298,304.8,30322.1,0
+BIRD.US,D,20211210,000000,307.8,315.6,272,279.2,136071.7,0
+BIRD.US,D,20211213,000000,285,286.598,251.2,259.2,108213,0
+BIRD.US,D,20211214,000000,257.8,307.394,257.8,304.8,84070.05,0
+BIRD.US,D,20211215,000000,293.2,298,275.4,294.6,67154.2,0
+BIRD.US,D,20211216,000000,298,300,270,277.4,43126.8,0
+BIRD.US,D,20211217,000000,274,308,274,289,144673.75,0
+BIRD.US,D,20211220,000000,284,288.8,273.4,280.6,52093.55,0
+BIRD.US,D,20211221,000000,294.184,303,284.2,289,44755.8,0
+BIRD.US,D,20211222,000000,294.6,360,290,348.2,149192.25,0
+BIRD.US,D,20211223,000000,340,374.198,329,355,89820.4,0
+BIRD.US,D,20211227,000000,371.6,383.4,353.6,381,52910.65,0
+BIRD.US,D,20211228,000000,380.2,393.8,329,335.4,78967.3,0
+BIRD.US,D,20211229,000000,340.2,349.8,310.8,313.2,40210.35,0
+BIRD.US,D,20211230,000000,309.8,327.2,306,319,35133.1,0
+BIRD.US,D,20211231,000000,315.6,319.74,300.8,301.6,22364.25,0
+BIRD.US,D,20220103,000000,310,327,285,324.4,49242.6,0
+BIRD.US,D,20220104,000000,324.2,335.6,310.8,311.8,31099.7,0
+BIRD.US,D,20220105,000000,310,311.4,256.164,271.4,121687.4,0
+BIRD.US,D,20220106,000000,287.6,328.8,279.4,304.6,245486.4,0
+BIRD.US,D,20220107,000000,295.4,302.582,274,278.8,110455.1,0
+BIRD.US,D,20220110,000000,278.8,296,270,284.2,55494.8,0
+BIRD.US,D,20220111,000000,284.6,295.8,278,284.4,56594.75,0
+BIRD.US,D,20220112,000000,287.4,294,273.6,276.8,56388,0
+BIRD.US,D,20220113,000000,276.8,282.4,266.8,269.2,51211.6,0
+BIRD.US,D,20220114,000000,266,280,260,278.4,51365.3,0
+BIRD.US,D,20220118,000000,270.6,275.8,264.2,271,52386.7,0
+BIRD.US,D,20220119,000000,272.4,284.8,268,276.6,39033.85,0
+BIRD.US,D,20220120,000000,277.2,280.4,263.4,268.8,57092.25,0
+BIRD.US,D,20220121,000000,261.2,266,240.2,247.4,118643.05,0
+BIRD.US,D,20220124,000000,240,256.8,220,255.4,87967,0
+BIRD.US,D,20220125,000000,246,255,230.4,246.4,44947.65,0
+BIRD.US,D,20220126,000000,255.6,258.4,241.2,249.4,57472.6,0
+BIRD.US,D,20220127,000000,251.4,258,229.8,233.4,36034.25,0
+BIRD.US,D,20220128,000000,231,242,220.2,235.6,55058.45,0
+BIRD.US,D,20220131,000000,237,252.6,229.6,247.2,82783,0
+BIRD.US,D,20220201,000000,251.2,257,240.4,250.8,25121.05,0
+BIRD.US,D,20220202,000000,251.6,258,241.2,243.2,30077.8,0
+BIRD.US,D,20220203,000000,234.8,243.8,226,229,37962.5,0
+BIRD.US,D,20220204,000000,230,233.4,212.2,215,88826.7,0
+BIRD.US,D,20220207,000000,215,230.4,214.208,226.2,29048,0
+BIRD.US,D,20220208,000000,224.2,230,218,223.8,40016.55,0
+BIRD.US,D,20220209,000000,227.2,249,225.8,232.8,59544.8,0
+BIRD.US,D,20220210,000000,229,242.8,227,229.2,25579,0
+BIRD.US,D,20220211,000000,226.6,242.564,226.6,231.6,23929.6,0
+BIRD.US,D,20220214,000000,229.8,230.6,220,223.4,38329.8,0
+BIRD.US,D,20220215,000000,229.6,232,218.4,220.4,45681.35,0
+BIRD.US,D,20220216,000000,220.8,223.4,213.4,218.6,44085.05,0
+BIRD.US,D,20220217,000000,217.2,218.2,194.8,195.4,66804,0
+BIRD.US,D,20220218,000000,196.6,197.3,180,182,76740.7,0
+BIRD.US,D,20220222,000000,181.8,184.998,167,171.4,104480.6,0
+BIRD.US,D,20220223,000000,175.6,177,159.6,171.8,154469.7,0
+BIRD.US,D,20220224,000000,151.2,190.4,151,171.4,231330.65,0
+BIRD.US,D,20220225,000000,170.8,171.6,154.2,157.2,299860.8,0
+BIRD.US,D,20220228,000000,156.6,161.6,149.2,157.6,185021.55,0
+BIRD.US,D,20220301,000000,153.2,158,146,152.2,169742.8,0
+BIRD.US,D,20220302,000000,153.2,154,138.4,147,156970.8,0
+BIRD.US,D,20220303,000000,146.4,147.4,132,135,189150.6,0
+BIRD.US,D,20220304,000000,135.2,137.8,124.1,126.6,94228.5,0
+BIRD.US,D,20220307,000000,126.4,127.7,116,119.6,171219.2,0
+BIRD.US,D,20220308,000000,122.4,123.8,112.6,114.6,160489.5,0
+BIRD.US,D,20220309,000000,118,124.6,116,116.2,148928,0
+BIRD.US,D,20220310,000000,117,122.6,113.9,119.8,92012.7,0
+BIRD.US,D,20220311,000000,120.2,121,107.4,107.4,113516.75,0
+BIRD.US,D,20220314,000000,108,109.2,102,103.2,95193.05,0
+BIRD.US,D,20220315,000000,104.2,107.4,101,105.6,147254.05,0
+BIRD.US,D,20220316,000000,112.8,120.398,111.4,119,234761.9,0
+BIRD.US,D,20220317,000000,119.6,135.4,119.4,131.4,241963.05,0
+BIRD.US,D,20220318,000000,131.6,136.998,123,126,175890.15,0
+BIRD.US,D,20220321,000000,127.6,127.85,120.6,123,80607.85,0
+BIRD.US,D,20220322,000000,123.6,129.4,123.4,123.8,84816.5,0
+BIRD.US,D,20220323,000000,123.2,126.4,120.2,123.6,104898.4,0
+BIRD.US,D,20220324,000000,124.2,126.2,119.8,123.6,94898.95,0
+BIRD.US,D,20220325,000000,122.8,124,118,120.6,76548.5,0
+BIRD.US,D,20220328,000000,120.8,122.4,117.8,121,56027.1,0
+BIRD.US,D,20220329,000000,122,127.8,121.6,124,184343.75,0
+BIRD.US,D,20220330,000000,124,136.4,122.6,129.2,254841.7,0
+BIRD.US,D,20220331,000000,127.8,129.8,119,120.2,154223.3,0
+BIRD.US,D,20220401,000000,121.8,123.4,118.1,123,100339.45,0
+BIRD.US,D,20220404,000000,124,135,123.4,134.2,69614.55,0
+BIRD.US,D,20220405,000000,133.8,133.8,119,119.2,147887.5,0
+BIRD.US,D,20220406,000000,118.4,119.8,111.2,114.6,119583.75,0
+BIRD.US,D,20220407,000000,114.2,116.2,106.2,112.2,116131.15,0
+BIRD.US,D,20220408,000000,111.2,115.5,108.4,111,48074.15,0
+BIRD.US,D,20220411,000000,111.2,115.4,107.8,110.8,75734.75,0
+BIRD.US,D,20220412,000000,112.6,117,107.4,109,67528.1,0
+BIRD.US,D,20220413,000000,107.8,112.46,104.4,109.8,99934.7,0
+BIRD.US,D,20220414,000000,109.4,110.9,104.2,106,80396.85,0
+BIRD.US,D,20220418,000000,106,109,100.4,102.4,118108.5,0
+BIRD.US,D,20220419,000000,101.6,110.4,101.6,108.2,56104.8,0
+BIRD.US,D,20220420,000000,109,109.8,101.8,107.8,59713.45,0
+BIRD.US,D,20220421,000000,110,111,104,106.2,57936.95,0
+BIRD.US,D,20220422,000000,106,108.8,101.3,102.6,71712.8,0
+BIRD.US,D,20220425,000000,103.2,113.4,102.2,111,135960.9,0
+BIRD.US,D,20220426,000000,110.4,112.2,102.6,103.6,102357.45,0
+BIRD.US,D,20220427,000000,102.6,105.4,101.3,101.4,81442.2,0
+BIRD.US,D,20220428,000000,102.04,104.12,95,101.6,133760.4,0
+BIRD.US,D,20220429,000000,103.4,106.6,100.6,101.6,89104.7,0
+BIRD.US,D,20220502,000000,102,111.8,101.6,111.2,178507.15,0
+BIRD.US,D,20220503,000000,111,111,104.6,109.2,101652.9,0
+BIRD.US,D,20220504,000000,112.4,122.4,110.64,120,181996.4,0
+BIRD.US,D,20220505,000000,120,120.8,107.6,108.8,111737.6,0
+BIRD.US,D,20220506,000000,108.6,108.8,100.2,105,117343.75,0
+BIRD.US,D,20220509,000000,104.2,107.4,97.6,98.6,150802.5,0
+BIRD.US,D,20220510,000000,101.8,103.4,88.4,90.4,252144.9,0
+BIRD.US,D,20220511,000000,80,84.8,74.2,79.8,364513.15,0
+BIRD.US,D,20220512,000000,79.6,86.6,76.4,83.6,193272.55,0
+BIRD.US,D,20220513,000000,84.2,89,84.2,85,213443.35,0
+BIRD.US,D,20220516,000000,85.8,91.2,83.1,90.6,172411.3,0
+BIRD.US,D,20220517,000000,94,99.8,93.2,98.6,123749,0
+BIRD.US,D,20220518,000000,96.2,98.7,88.4,91.8,114993.55,0
+BIRD.US,D,20220519,000000,92.2,100.2,91.6,93.6,125465.8,0
+BIRD.US,D,20220520,000000,95.4,95.6,83,87.8,128761.35,0
+BIRD.US,D,20220523,000000,90.2,95.2,85.6,93.6,91990.45,0
+BIRD.US,D,20220524,000000,92,92.002,84.2,88.2,79833.5,0
+BIRD.US,D,20220525,000000,92,97.7,88.4,94.8,91677.45,0
+BIRD.US,D,20220526,000000,96.4,101,96,98.4,119904.35,0
+BIRD.US,D,20220527,000000,103.2,107.8,99.1,106.2,114685.65,0
+BIRD.US,D,20220531,000000,105.8,111.2,105,109.2,147433.25,0
+BIRD.US,D,20220601,000000,109.6,112.5,106.2,110.6,101131.95,0
+BIRD.US,D,20220602,000000,109.8,116.2,109.6,116.2,81220.5,0
+BIRD.US,D,20220603,000000,115,120.8,112.8,117.2,70593.4,0
+BIRD.US,D,20220606,000000,118.74,121.2,109.4,111.6,142691.85,0
+BIRD.US,D,20220607,000000,109.8,113.6,105.1,108.2,168220.25,0
+BIRD.US,D,20220608,000000,108.2,113.6,106.4,108.8,124789.35,0
+BIRD.US,D,20220609,000000,107,110,102,103.2,109866.7,0
+BIRD.US,D,20220610,000000,101.6,103.8,98.2,98.4,72290.65,0
+BIRD.US,D,20220613,000000,94,97,88.6,90.2,101232.15,0
+BIRD.US,D,20220614,000000,91.6,93.1,88,89,87424.1,0
+BIRD.US,D,20220615,000000,88.8,99,88.8,96.8,170156.45,0
+BIRD.US,D,20220616,000000,93.2,97,90.4,92.6,171075.8,0
+BIRD.US,D,20220617,000000,95.4,98.6,91,94.2,370908.7,0
+BIRD.US,D,20220621,000000,95.2,100.2,94.1,94.4,175898.8,0
+BIRD.US,D,20220622,000000,93.4,96.6,87.6,89,150199.85,0
+BIRD.US,D,20220623,000000,89.2,92.1,86.2,89,96158.95,0
+BIRD.US,D,20220624,000000,91,96,89.7,90.2,707125.4,0
+BIRD.US,D,20220627,000000,91.4,93.536,83.2,83.4,183265.8,0
+BIRD.US,D,20220628,000000,84,86.9,80,80,114874.55,0
+BIRD.US,D,20220629,000000,80.2,81,75.8,76.8,132622.35,0
+BIRD.US,D,20220630,000000,76.6,79.1,72.9,78.6,141309.1,0
+BIRD.US,D,20220701,000000,78,78.6,74.8,78.2,88948.7,0
+BIRD.US,D,20220705,000000,78,87,74.8,87,150636.5,0
+BIRD.US,D,20220706,000000,86.6,88.7,84.6,88.4,73833,0
+BIRD.US,D,20220707,000000,88.6,93.3,87.2,93,85028.75,0
+BIRD.US,D,20220708,000000,92.6,98.7,89.2,98.4,141530.05,0
+BIRD.US,D,20220711,000000,97.4,99,91.4,96.4,138038.5,0
+BIRD.US,D,20220712,000000,95.6,99,95.2,97.6,87941.3,0
+BIRD.US,D,20220713,000000,96.4,101.4,95.8,100.4,94360.75,0
+BIRD.US,D,20220714,000000,97.6,98.6,95.4,97.2,65055.75,0
+BIRD.US,D,20220715,000000,99.4,100.6,97.3,100.4,64416.5,0
+BIRD.US,D,20220718,000000,102.2,107.2,100.9,101.6,95982.45,0
+BIRD.US,D,20220719,000000,102.8,107.6,102.8,106.8,81127.15,0
+BIRD.US,D,20220720,000000,104,111,100.1,110.6,129209.95,0
+BIRD.US,D,20220721,000000,110,111.6,106.4,108.2,58539.45,0
+BIRD.US,D,20220722,000000,111,111.2,99.8,102.2,90435.85,0
+BIRD.US,D,20220725,000000,101.6,103.9,98.4,102.8,49883.65,0
+BIRD.US,D,20220726,000000,100.6,100.6,92.8,94,99211.15,0
+BIRD.US,D,20220727,000000,95.6,96.7,91.2,95,88745.35,0
+BIRD.US,D,20220728,000000,95.8,103.2,93.6,102.6,122717.1,0
+BIRD.US,D,20220729,000000,105,105.9,100.8,102.8,98856,0
+BIRD.US,D,20220801,000000,101.4,103.1,99.9,100.6,69376.55,0
+BIRD.US,D,20220802,000000,99.6,99.6,94.6,96.2,109603.2,0
+BIRD.US,D,20220803,000000,97.4,103,97.2,97.4,148141.35,0
+BIRD.US,D,20220804,000000,97.6,100.9,96.9,99.2,73958.45,0
+BIRD.US,D,20220805,000000,97.8,107.8,97.8,105.4,154673.35,0
+BIRD.US,D,20220808,000000,106.8,114.8,105.4,113.4,183053.9,0
+BIRD.US,D,20220809,000000,98,99,84,91.6,388811.25,0
+BIRD.US,D,20220810,000000,90.4,97.3,89.8,93.6,154991.1,0
+BIRD.US,D,20220811,000000,94.8,100.4,92.4,93.6,80572.25,0
+BIRD.US,D,20220812,000000,95.4,105.2,95.4,105.2,110423.1,0
+BIRD.US,D,20220815,000000,104.8,108.3,103,104,66299,0
+BIRD.US,D,20220816,000000,104,107.2,101,105.2,85409.6,0
+BIRD.US,D,20220817,000000,102.2,103.3,97,97.4,78116.25,0
+BIRD.US,D,20220818,000000,97,97.4,94.2,96.4,57126.4,0
+BIRD.US,D,20220819,000000,94.8,95,88.3,88.6,80303.15,0
+BIRD.US,D,20220822,000000,86.2,87,83.2,84.2,98001.85,0
+BIRD.US,D,20220823,000000,84.8,86.6,82.6,83.4,83740.6,0
+BIRD.US,D,20220824,000000,83.4,88,82,86.2,98486.05,0
+BIRD.US,D,20220825,000000,87.4,93,86.2,88.6,93871.75,0
+BIRD.US,D,20220826,000000,89,89.8,84.1,85,49165.3,0
+BIRD.US,D,20220829,000000,84.8,87.4,82.67,83.6,53359.15,0
+BIRD.US,D,20220830,000000,84,84.4,80.662,83,54564.6,0
+BIRD.US,D,20220831,000000,83.2,84.2,79.624,82.2,116825.75,0
+BIRD.US,D,20220901,000000,80.8,80.8,77,80,72243.6,0
+BIRD.US,D,20220902,000000,79.6,80.7,76.3,78,60420.9,0
+BIRD.US,D,20220906,000000,79.4,80,76.2,78.4,51222.8,0
+BIRD.US,D,20220907,000000,77.2,81.4,77.194,81.2,70057.25,0
+BIRD.US,D,20220908,000000,80.4,82,78.2,80.8,60150.7,0
+BIRD.US,D,20220909,000000,82.2,85.2,81.2,83,58314.05,0
+BIRD.US,D,20220912,000000,84.4,85.5,82.2,84,69562.8,0
+BIRD.US,D,20220913,000000,81.8,81.8,77.4,77.4,69285.55,0
+BIRD.US,D,20220914,000000,78,79,75.2,78.8,66992.05,0
+BIRD.US,D,20220915,000000,79.2,80.5,76.4,77.4,54099.5,0
+BIRD.US,D,20220916,000000,75.6,77.2,74,75.8,65564,0
+BIRD.US,D,20220919,000000,75.8,75.9,73.8,75.2,63319.85,0
+BIRD.US,D,20220920,000000,75.8,75.8,71.9,73,74508.25,0
+BIRD.US,D,20220921,000000,73.2,73.62,68.4,69,71625.8,0
+BIRD.US,D,20220922,000000,70,70,65.6,66.4,72070.7,0
+BIRD.US,D,20220923,000000,65,65.8,61.9,63.8,67250.55,0
+BIRD.US,D,20220926,000000,63.8,66.586,60.3,61,103259.35,0
+BIRD.US,D,20220927,000000,62.4,63.1,59,59.8,135066.7,0
+BIRD.US,D,20220928,000000,60.8,66.4,60.49,66,113709.6,0
+BIRD.US,D,20220929,000000,64.8,64.8,60.2,61.2,58600.1,0
+BIRD.US,D,20220930,000000,61.6,62.2,56.69,60.8,88091.65,0
+BIRD.US,D,20221003,000000,61.4,64.7,60,63.6,65210,0
+BIRD.US,D,20221004,000000,65.4,67.8,64.9,67.4,103706.15,0
+BIRD.US,D,20221005,000000,66,67.3,64.5,66.6,56324.45,0
+BIRD.US,D,20221006,000000,66.2,68.598,63.7,64.6,53122.6,0
+BIRD.US,D,20221007,000000,63.4,64.2,60.8,62.2,79580.15,0
+BIRD.US,D,20221010,000000,63,63,60.3,61.2,69361.45,0
+BIRD.US,D,20221011,000000,60.8,64.36,60,62.2,50270.8,0
+BIRD.US,D,20221012,000000,62.2,63,60.8,61.8,61429.7,0
+BIRD.US,D,20221013,000000,61,65.9,58.2,64.4,80787.9,0
+BIRD.US,D,20221014,000000,65.4,66.62,62,62.8,100708.35,0
+BIRD.US,D,20221017,000000,64,67.182,64,66,58670.5,0
+BIRD.US,D,20221018,000000,67.8,69.2,64.1,65.2,42799.85,0
+BIRD.US,D,20221019,000000,64.4,65.8,63,64.6,37699.85,0
+BIRD.US,D,20221020,000000,64.6,67.4,63,64.6,56396.35,0
+BIRD.US,D,20221021,000000,64.8,67.2,63.602,66.4,47231.35,0
+BIRD.US,D,20221024,000000,66.8,67.4,63.6,66.2,32567.2,0
+BIRD.US,D,20221025,000000,66.2,70.4,66,68.8,49443.55,0
+BIRD.US,D,20221026,000000,68.8,70.2,67.2,67.4,42321,0
+BIRD.US,D,20221027,000000,68.6,68.6,66.3,66.4,32269.35,0
+BIRD.US,D,20221028,000000,67.2,67.8,65.1,66.8,47636.05,0
+BIRD.US,D,20221031,000000,66.8,69.6,65.8,68.8,37098.55,0
+BIRD.US,D,20221101,000000,69.808,71.6,67.8,68,39954.75,0
+BIRD.US,D,20221102,000000,67.6,68,63.6,63.8,47698.35,0
+BIRD.US,D,20221103,000000,64.4,64.4,61,61.4,48895.9,0
+BIRD.US,D,20221104,000000,63.4,63.8,58.8,60.2,71700.65,0
+BIRD.US,D,20221107,000000,60.8,61.6,58.2,60.6,58952.6,0
+BIRD.US,D,20221108,000000,61.4,61.4,54.8,56,109848.25,0
+BIRD.US,D,20221109,000000,59.8,59.8,50,50.2,153771.05,0
+BIRD.US,D,20221110,000000,53.2,54.5,50,52.8,201817.95,0
+BIRD.US,D,20221111,000000,52.8,57.4,52.6,56.6,158783.5,0
+BIRD.US,D,20221114,000000,57,58.6,53.1,57.2,119330.05,0
+BIRD.US,D,20221115,000000,58.8,61,56.2,59.6,145605.5,0
+BIRD.US,D,20221116,000000,58.2,59.4,53.7,57.8,90337.6,0
+BIRD.US,D,20221117,000000,56.4,62,55.7,58.8,76436,0
+BIRD.US,D,20221118,000000,60.6,60.6,58,58.4,52558.25,0
+BIRD.US,D,20221121,000000,58.4,58.4,54,55.2,63705.7,0
+BIRD.US,D,20221122,000000,55,55.4,53.2,54.2,41475.2,0
+BIRD.US,D,20221123,000000,54.2,56.2,53.4,55.8,57452.65,0
+BIRD.US,D,20221125,000000,56,57.6,55.9,56.6,23761.9,0
+BIRD.US,D,20221128,000000,56,57,51.6,52.2,76802.85,0
+BIRD.US,D,20221129,000000,53,53.2,50.6,51.6,79671,0
+BIRD.US,D,20221130,000000,51.8,57.6,51.2,57.6,154772.95,0
+BIRD.US,D,20221201,000000,57.4,61.8,57,57.2,107797,0
+BIRD.US,D,20221202,000000,55.2,58.3,54.8,57.2,93250.45,0
+BIRD.US,D,20221205,000000,57.4,57.6,54.5,57.4,108114.6,0
+BIRD.US,D,20221206,000000,57.8,57.8,53.3,55,90635.5,0
+BIRD.US,D,20221207,000000,53.8,57.2,53.2,54.8,82144.75,0
+BIRD.US,D,20221208,000000,55.4,57.4,54.4,57.2,66609.3,0
+BIRD.US,D,20221209,000000,56.2,64.8,55.1,62.4,117523.75,0
+BIRD.US,D,20221212,000000,62.4,63.6,57.4,58.4,90211.05,0
+BIRD.US,D,20221213,000000,61.2,63.6,58,59,75297.5,0
+BIRD.US,D,20221214,000000,58.6,59.8,56.4,58.2,79347.5,0
+BIRD.US,D,20221215,000000,57.6,60,56.2,58.4,114502.15,0
+BIRD.US,D,20221216,000000,57.8,60.2,56.234,59.6,95957.85,0
+BIRD.US,D,20221219,000000,58.8,59,50.6,51.4,112752.55,0
+BIRD.US,D,20221220,000000,51.4,52.4,46.4,47,135757.55,0
+BIRD.US,D,20221221,000000,47,48.9,45.8,46,91743,0
+BIRD.US,D,20221222,000000,46,46.4,44,46.2,63019.9,0
+BIRD.US,D,20221223,000000,46.4,48.8,45.7,47.8,51382.7,0
+BIRD.US,D,20221227,000000,46.6,48.6,42.8,45.4,90441.5,0
+BIRD.US,D,20221228,000000,45.6,47.2,44,44.9,45949.6,0
+BIRD.US,D,20221229,000000,45.4,47.6,45.4,47.4,62054.35,0
+BIRD.US,D,20221230,000000,46.2,49,46.116,48.4,61244.15,0
+BIRD.US,D,20230103,000000,48.4,50.578,44.2,44.8,108358.25,0
+BIRD.US,D,20230104,000000,45.6,49,44.3,48.4,45711.65,0
+BIRD.US,D,20230105,000000,46.2,46.6,44.2,45.8,54696,0
+BIRD.US,D,20230106,000000,45.8,48.504,45.4,47.6,49921.45,0
+BIRD.US,D,20230109,000000,48,48.6,46.5,46.8,53106.2,0
+BIRD.US,D,20230110,000000,47.2,48.1,46.2,47.8,40913.85,0
+BIRD.US,D,20230111,000000,48.4,49.8,47.7,49.4,41752.1,0
+BIRD.US,D,20230112,000000,49.6,50.4,47.4,50.2,54408.15,0
+BIRD.US,D,20230113,000000,49.4,50.6,47.6,50.2,41030.3,0
+BIRD.US,D,20230117,000000,50.4,52.2,50.1,51.4,53522.4,0
+BIRD.US,D,20230118,000000,51.6,52.8,48,48,49436.7,0
+BIRD.US,D,20230119,000000,47.6,48,46.4,47.4,32484.95,0
+BIRD.US,D,20230120,000000,48.2,50.1,47,50,41153.6,0
+BIRD.US,D,20230123,000000,50,53.8,49.5,53.6,54617.15,0
+BIRD.US,D,20230124,000000,52.8,54.8,51.4,54,41846.8,0
+BIRD.US,D,20230125,000000,52.4,55.1,51.2,54.6,27423.2,0
+BIRD.US,D,20230126,000000,55.6,56.2,52.2,54,38545.75,0
+BIRD.US,D,20230127,000000,53.4,56.75,53,56.2,48001.15,0
+BIRD.US,D,20230130,000000,55,55.998,53.4,53.8,42218.3,0
+BIRD.US,D,20230131,000000,53.6,56,53.6,55,57059.75,0
+BIRD.US,D,20230201,000000,55.6,59.2,54,58.6,273209.7,0
+BIRD.US,D,20230202,000000,60.2,69,60.2,64.6,173854.95,0
+BIRD.US,D,20230203,000000,62.8,65.2,58.8,59.4,134194.7,0
+BIRD.US,D,20230206,000000,59,61.8,57.8,61,81817.55,0
+BIRD.US,D,20230207,000000,60.4,63.1,58.2,62,84181.4,0
+BIRD.US,D,20230208,000000,62,62,56.5,57.8,104165.05,0
+BIRD.US,D,20230209,000000,60,60,56,56.8,145135.05,0
+BIRD.US,D,20230210,000000,56.4,57.8,54.4,57,89452.15,0
+BIRD.US,D,20230213,000000,57,57.5,55.8,57.2,74322.9,0
+BIRD.US,D,20230214,000000,56.8,58.598,54.8,58.2,76596.05,0
+BIRD.US,D,20230215,000000,58,61.6,56.8,60,184786.05,0
+BIRD.US,D,20230216,000000,59.2,59.2,53.602,54,112520.65,0
+BIRD.US,D,20230217,000000,54.4,55.3,52.1,54.9,124845,0
+BIRD.US,D,20230221,000000,53.4,54.5,52.1,54,129815.75,0
+BIRD.US,D,20230222,000000,55,55.4,53.4,54.8,59923.45,0
+BIRD.US,D,20230223,000000,55,56.8,52.6,56,134693.6,0
+BIRD.US,D,20230224,000000,54,55.1,53.5,54.8,47962.3,0
+BIRD.US,D,20230227,000000,55.6,56.2,54.498,55.4,49841.45,0
+BIRD.US,D,20230228,000000,56.4,57.6,55.5,57.2,65521.45,0
+BIRD.US,D,20230301,000000,57.6,57.8,56.23,57,59620.45,0
+BIRD.US,D,20230302,000000,56,59,55.6,58.8,71637.25,0
+BIRD.US,D,20230303,000000,59.4,61.8,58.2,61.2,56659.95,0
+BIRD.US,D,20230306,000000,59.4,60.8,56.4,57.2,130165.5,0
+BIRD.US,D,20230307,000000,57,57.2,51.8,52.2,81979.85,0
+BIRD.US,D,20230308,000000,52.2,52.4,50,51.2,60085.85,0
+BIRD.US,D,20230309,000000,51.2,53.7,46.2,47.2,125388.35,0
+BIRD.US,D,20230310,000000,35.2,36.8,24,25,1101886.45,0
+BIRD.US,D,20230313,000000,25.8,26,22,23,758200.3,0
+BIRD.US,D,20230314,000000,24.6,24.6,22,22.3,244431.9,0
+BIRD.US,D,20230315,000000,22.6,22.6,20.6,21.2,260657.1,0
+BIRD.US,D,20230316,000000,21.798,22.2,20.6,21.2,167580.15,0
+BIRD.US,D,20230317,000000,22.2,22.798,21.2,21.6,195035.15,0
+BIRD.US,D,20230320,000000,22,22.062,20.8,21.4,162626,0
+BIRD.US,D,20230321,000000,21.4,23.6,21.4,23,171961.65,0
+BIRD.US,D,20230322,000000,23.2,24.4,22.2,22.6,103932.4,0
+BIRD.US,D,20230323,000000,23,24.4,22.4,23,96362.7,0
+BIRD.US,D,20230324,000000,23,23.6,22.5,23.2,85219.9,0
+BIRD.US,D,20230327,000000,23.2,25,22.9,24.6,115389.1,0
+BIRD.US,D,20230328,000000,24.8,26.6,24.738,25.2,100395.45,0
+BIRD.US,D,20230329,000000,26,26.17,24.4,25,88606.7,0
+BIRD.US,D,20230330,000000,25.4,25.5,23.2,23.8,86300.4,0
+BIRD.US,D,20230331,000000,24,24.6,23.2,24,50027.4,0
+BIRD.US,D,20230403,000000,24.2,24.3,22.8,23.4,56827.5,0
+BIRD.US,D,20230404,000000,23.2,23.6,22.6,23.2,59433.55,0
+BIRD.US,D,20230405,000000,23.6,23.6,22.2,22.4,51857.35,0
+BIRD.US,D,20230406,000000,22.2,23.8,22.1,23,45982.6,0
+BIRD.US,D,20230410,000000,23.8,24.6,22.776,24.2,52909.45,0
+BIRD.US,D,20230411,000000,24.8,26.4,24.8,25.6,112089.2,0
+BIRD.US,D,20230412,000000,25.6,26.3,24.6,24.6,40511.45,0
+BIRD.US,D,20230413,000000,25,25.9,24.6,24.8,67398.8,0
+BIRD.US,D,20230414,000000,25.2,25.8,24.4,24.6,37355.75,0
+BIRD.US,D,20230417,000000,25,25.5,24,25.2,35251.55,0
+BIRD.US,D,20230418,000000,25.6,26.1,24.5,25.6,39489.55,0
+BIRD.US,D,20230419,000000,25.8,26.8,25.2,25.8,59252,0
+BIRD.US,D,20230420,000000,25,25.8,24.6,25.2,49259.9,0
+BIRD.US,D,20230421,000000,25.2,26.2,25,26,22943.45,0
+BIRD.US,D,20230424,000000,25.2,25.2,23.4,24,73816.75,0
+BIRD.US,D,20230425,000000,24.4,24.4,22.7,23.4,83928.4,0
+BIRD.US,D,20230426,000000,23.6,24,22.8,23.4,28523.4,0
+BIRD.US,D,20230427,000000,23.6,25.2,23.4,25,34085.85,0
+BIRD.US,D,20230428,000000,25,26,24.658,25,64845.4,0
+BIRD.US,D,20230501,000000,26,26.1,24.6,25,46455.75,0
+BIRD.US,D,20230502,000000,24.4,25,23.2,23.8,44276.2,0
+BIRD.US,D,20230503,000000,24,25,23.6,24.8,35567.05,0
+BIRD.US,D,20230504,000000,24.2,24.8,23.6,24,27463.4,0
+BIRD.US,D,20230505,000000,24.2,27.5,24.2,26.2,111992.65,0
+BIRD.US,D,20230508,000000,26,27,24.7,26.7,59822.15,0
+BIRD.US,D,20230509,000000,26,27.4,25.6,27.2,100719.8,0
+BIRD.US,D,20230510,000000,27,27.4,24.6,25,83603.2,0
+BIRD.US,D,20230511,000000,25.6,26.2,24.8,26.2,40673.3,0
+BIRD.US,D,20230512,000000,26.8,26.9,25.202,25.4,65973.5,0
+BIRD.US,D,20230515,000000,26,26,25.2,25.8,36214.5,0
+BIRD.US,D,20230516,000000,25.8,25.8,24.3,24.6,40290.15,0
+BIRD.US,D,20230517,000000,24.6,25,24,25,23363.5,0
+BIRD.US,D,20230518,000000,25,25.6,23.6,24.2,79127.4,0
+BIRD.US,D,20230519,000000,24.2,24.4,23,23.4,41983.15,0
+BIRD.US,D,20230522,000000,23.4,23.6,23,23.4,42327.8,0
+BIRD.US,D,20230523,000000,23.6,24.6,23.4,23.6,48812.55,0
+BIRD.US,D,20230524,000000,23.6,24.8,23.4,24.4,32048.15,0
+BIRD.US,D,20230525,000000,24.2,24.598,23,23.2,38125.55,0
+BIRD.US,D,20230526,000000,23.4,24.6,23,23.8,42881.1,0
+BIRD.US,D,20230530,000000,23.8,25.4,23.4,25.2,66931,0
+BIRD.US,D,20230531,000000,24.6,25.4,23.6,23.6,212225.2,0
+BIRD.US,D,20230601,000000,23.8,24.2,23.6,24,53185.35,0
+BIRD.US,D,20230602,000000,24.4,26.8,24.3,26,123281.1,0
+BIRD.US,D,20230605,000000,26,26.1,25,25,70549.9,0
+BIRD.US,D,20230606,000000,25,25.7,25,25.3,64261.55,0
+BIRD.US,D,20230607,000000,25.6,27.2,25.6,27,75026.55,0
+BIRD.US,D,20230608,000000,27,28.4,26.6,27.4,63570.5,0
+BIRD.US,D,20230609,000000,27.4,29.36,25.2,25.6,85826.95,0
+BIRD.US,D,20230612,000000,25.8,26.6,25.2,25.4,45799.3,0
+BIRD.US,D,20230613,000000,26,27,25.6,26.6,52168.15,0
+BIRD.US,D,20230614,000000,26.8,29.2,26.7,28,99510.3,0
+BIRD.US,D,20230615,000000,28,28.6,26.8,27.2,97142.15,0
+BIRD.US,D,20230616,000000,27.6,27.8,26.2,26.6,96043.75,0
+BIRD.US,D,20230620,000000,26.8,27.2,25,25,66231.45,0
+BIRD.US,D,20230621,000000,25,25.6,23.6,23.6,67007.75,0
+BIRD.US,D,20230622,000000,24.2,24.6,23.2,24.2,62379.8,0
+BIRD.US,D,20230623,000000,23.8,26.4,23.8,26,141337.95,0
+BIRD.US,D,20230626,000000,25.7,26.1,25,25.4,54204.9,0
+BIRD.US,D,20230627,000000,25.2,25.6,24,24.8,46100.2,0
+BIRD.US,D,20230628,000000,24.6,25,24,24.4,46064.35,0
+BIRD.US,D,20230629,000000,24.8,25.8,24.224,25.2,35919.95,0
+BIRD.US,D,20230630,000000,25.2,25.8,25,25.2,41447.9,0
+BIRD.US,D,20230703,000000,25.4,25.9,25.2,25.8,16498.15,0
+BIRD.US,D,20230705,000000,25.8,25.8,25.2,25.4,38014.75,0
+BIRD.US,D,20230706,000000,25.2,25.2,23.4,23.8,90987.85,0
+BIRD.US,D,20230707,000000,24.6,25.2,24.2,24.4,40271.05,0
+BIRD.US,D,20230710,000000,25,25.798,24.7,25.4,50075.3,0
+BIRD.US,D,20230711,000000,25.6,25.8,24.6,24.8,64816.35,0
+BIRD.US,D,20230712,000000,25.8,25.8,24.8,25.4,97026.1,0
+BIRD.US,D,20230713,000000,25.8,26.8,25.2,25.8,181164.3,0
+BIRD.US,D,20230714,000000,26,26.6,25.4,25.6,97396.4,0
+BIRD.US,D,20230717,000000,26,26.5,25.4,26.2,104024.1,0
+BIRD.US,D,20230718,000000,26.2,31.6,26.2,30.8,196534.65,0
+BIRD.US,D,20230719,000000,32.4,36.6,31.9,33.2,277049.35,0
+BIRD.US,D,20230720,000000,33.4,35.2,32.5,33.2,95200.35,0
+BIRD.US,D,20230721,000000,34,34.2,30.4,33.2,119879.45,0
+BIRD.US,D,20230724,000000,33,33,30.6,30.6,62364.35,0
+BIRD.US,D,20230725,000000,30.6,32.4,30,30.2,58690.6,0
+BIRD.US,D,20230726,000000,30,31.8,30,31.6,45519.45,0
+BIRD.US,D,20230727,000000,31.4,32.4,29.2,29.4,58442.4,0
+BIRD.US,D,20230728,000000,29.8,31,29.8,30.4,30006.65,0
+BIRD.US,D,20230731,000000,30.4,30.4,29.7,30,46596.45,0
+BIRD.US,D,20230801,000000,30,30.2,29,29.4,39242.7,0
+BIRD.US,D,20230802,000000,28.8,29,27.4,27.8,56373.3,0
+BIRD.US,D,20230803,000000,27.8,29.5,27.6,29,29906.4,0
+BIRD.US,D,20230804,000000,28.8,29.2,27.4,27.6,42190,0
+BIRD.US,D,20230807,000000,27.6,27.8,26,26.8,54398,0
+BIRD.US,D,20230808,000000,26,26.4,25.4,25.6,82655.65,0
+BIRD.US,D,20230809,000000,27,34.3,26.4,33.2,321781.45,0
+BIRD.US,D,20230810,000000,32.8,35.1,32.2,33,91034.9,0
+BIRD.US,D,20230811,000000,32.6,33.2,31.2,31.8,68064.95,0
+BIRD.US,D,20230814,000000,32,32,30.2,30.4,38087.7,0
+BIRD.US,D,20230815,000000,29.8,30,27.4,27.4,35216.2,0
+BIRD.US,D,20230816,000000,27.6,28,26.2,26.4,35985.4,0
+BIRD.US,D,20230817,000000,27,27.2,26,26.2,43140.75,0
+BIRD.US,D,20230818,000000,25.8,27.2,25.2,26.6,27886.65,0
+BIRD.US,D,20230821,000000,26.6,27.2,25.8,26.6,43724.25,0
+BIRD.US,D,20230822,000000,27,27,25,25.8,91627.05,0
+BIRD.US,D,20230823,000000,25.6,27,25.222,26.8,44252,0
+BIRD.US,D,20230824,000000,26.4,27,25.8,26.2,49272.25,0
+BIRD.US,D,20230825,000000,26.2,27,25.4,26,34823,0
+BIRD.US,D,20230828,000000,26,26.8,25.8,26.4,50686,0
+BIRD.US,D,20230829,000000,26.8,28,26.3,26.4,39302.9,0
+BIRD.US,D,20230830,000000,26.6,27,26,26.6,22949,0
+BIRD.US,D,20230831,000000,26.8,26.8,25.6,25.8,25789.05,0
+BIRD.US,D,20230901,000000,25.8,26.8,25.6,26.2,36553.7,0
+BIRD.US,D,20230905,000000,26.6,26.6,24.8,25.4,43136.25,0
+BIRD.US,D,20230906,000000,25.4,26,25.4,25.6,20506.85,0
+BIRD.US,D,20230907,000000,25.2,25.6,24,25.2,51479.45,0
+BIRD.US,D,20230908,000000,25,26.2,24.8,25.6,38192.7,0
+BIRD.US,D,20230911,000000,25.6,27.6,25,26.6,76082.3,0
+BIRD.US,D,20230912,000000,26.6,29.104,26.6,28.2,46629.45,0
+BIRD.US,D,20230913,000000,28.6,28.6,26.7,27,27104.85,0
+BIRD.US,D,20230914,000000,27.4,28,26.7,27.2,23696.3,0
+BIRD.US,D,20230915,000000,27.2,27.4,25.5,25.8,66369.55,0
+BIRD.US,D,20230918,000000,25.8,25.8,24.6,24.8,41656.65,0
+BIRD.US,D,20230919,000000,25.2,25.4,24.8,25.2,28031.75,0
+BIRD.US,D,20230920,000000,25.4,25.8,24.6,25,30480.95,0
+BIRD.US,D,20230921,000000,24.6,24.7,23,23,68634.2,0
+BIRD.US,D,20230922,000000,23.4,23.8,22.6,22.6,32146.25,0
+BIRD.US,D,20230925,000000,22.6,22.6,22,22,36603.25,0
+BIRD.US,D,20230926,000000,22.6,23.2,22,22.2,23353.6,0
+BIRD.US,D,20230927,000000,23,23,21.6,22,27207.85,0
+BIRD.US,D,20230928,000000,22.6,22.6,21.6,22.2,28224.4,0
+BIRD.US,D,20230929,000000,22.4,22.6,21.8,22.2,24324.25,0
+BIRD.US,D,20231002,000000,22.4,23.4,21.6,23,40937.7,0
+BIRD.US,D,20231003,000000,23.2,23.578,21.6,21.6,35356.45,0
+BIRD.US,D,20231004,000000,22,22.2,20.6,21,47554.1,0
+BIRD.US,D,20231005,000000,21.4,21.4,20.4,20.8,28294.85,0
+BIRD.US,D,20231006,000000,21,21.6,20.6,21,35620.9,0
+BIRD.US,D,20231009,000000,20.4,21,18.2,18.914,181531.55,0
+BIRD.US,D,20231010,000000,19.298,20.2,18.8,19.622,37110.15,0
+BIRD.US,D,20231011,000000,20,20.2,18.652,18.886,46590.45,0
+BIRD.US,D,20231012,000000,19.4,19.798,18.4,18.672,26071.4,0
+BIRD.US,D,20231013,000000,18.82,19.19,17.648,18.098,37469.35,0
+BIRD.US,D,20231016,000000,18.56,20.2,18.17,19.54,76597.1,0
+BIRD.US,D,20231017,000000,19.4,20.6,19.314,20.2,36639.9,0
+BIRD.US,D,20231018,000000,20.2,20.2,19.2,19.582,34039.85,0
+BIRD.US,D,20231019,000000,19.686,19.998,18.876,18.972,23270.7,0
+BIRD.US,D,20231020,000000,18.93,18.97,18.302,18.4,26707.95,0
+BIRD.US,D,20231023,000000,18.4,18.647,17.598,17.964,29809.1,0
+BIRD.US,D,20231024,000000,18.6,18.996,17.81,17.998,23380,0
+BIRD.US,D,20231025,000000,18,18.2,16.726,16.748,34587.85,0
+BIRD.US,D,20231026,000000,16.8,17.2,16,16.45,38181.75,0
+BIRD.US,D,20231027,000000,16.566,17.138,16.302,16.476,16219.3,0
+BIRD.US,D,20231030,000000,16.992,17.2,16.2,16.65,24000.85,0
+BIRD.US,D,20231031,000000,16.856,17.398,16.8,17.296,27758.5,0
+BIRD.US,D,20231101,000000,17.3,17.348,15.496,16.158,66649.15,0
+BIRD.US,D,20231102,000000,16.584,18.196,16.158,18.196,54660.6,0
+BIRD.US,D,20231103,000000,18.294,19.8,18.264,18.726,30234.45,0
+BIRD.US,D,20231106,000000,19.502,19.65,18,18.596,20537.8,0
+BIRD.US,D,20231107,000000,18.4,19.89,18.382,18.932,29156.1,0
+BIRD.US,D,20231108,000000,19,19.788,18.208,19,59312.45,0
+BIRD.US,D,20231109,000000,16.4,17.4,14.331,14.4,139278.4,0
+BIRD.US,D,20231110,000000,14.502,14.502,13.4,13.406,96599.8,0
+BIRD.US,D,20231113,000000,13.322,13.996,12.804,13.4,56882.7,0
+BIRD.US,D,20231114,000000,13.8,15.726,13.8,15.254,61783.75,0
+BIRD.US,D,20231115,000000,15.462,16.6,15.45,16.252,39248.95,0
+BIRD.US,D,20231116,000000,16.098,17.784,15.972,17.466,93648,0
+BIRD.US,D,20231117,000000,17.8,18.988,16.5,18.468,78377.6,0
+BIRD.US,D,20231120,000000,18.8,20.2,18.126,18.96,67740.65,0
+BIRD.US,D,20231121,000000,18.4,18.52,16.26,17.246,40316.8,0
+BIRD.US,D,20231122,000000,17.6,18.126,17.2,17.534,18655.5,0
+BIRD.US,D,20231124,000000,18,18.4,17.414,17.626,15574.75,0
+BIRD.US,D,20231127,000000,17.724,20.6,17.4,19.698,104642.15,0
+BIRD.US,D,20231128,000000,19.698,20.6,19.45,20.2,28362.35,0
+BIRD.US,D,20231129,000000,20.4,21.4,18.904,19.308,41922.9,0
+BIRD.US,D,20231130,000000,19.8,19.994,18,18.088,38408.2,0
+BIRD.US,D,20231201,000000,18.102,20.8,18.102,20.6,53994.3,0
+BIRD.US,D,20231204,000000,21,21.8,20,20.4,77722.4,0
+BIRD.US,D,20231205,000000,21.8,22,20,21.6,62197.15,0
+BIRD.US,D,20231206,000000,21.4,23.6,21.4,22.6,59625.7,0
+BIRD.US,D,20231207,000000,22.8,23.4,21.6,22.8,34938.9,0
+BIRD.US,D,20231208,000000,21.8,23.2,21,21.2,59363.55,0
+BIRD.US,D,20231211,000000,21.8,22.2,21,21.4,30933.85,0
+BIRD.US,D,20231212,000000,21.6,21.6,19.4,20.2,45778.75,0
+BIRD.US,D,20231213,000000,20.4,22.4,19.6,22.2,51541.05,0
+BIRD.US,D,20231214,000000,22.6,24.4,22,22.4,63197.7,0
+BIRD.US,D,20231215,000000,22.4,23,21.8,22.2,69028.15,0
+BIRD.US,D,20231218,000000,22,22.4,20.8,21,40493.5,0
+BIRD.US,D,20231219,000000,21.2,23,20.95,22.2,72950,0
+BIRD.US,D,20231220,000000,22.4,23,21.4,22.2,47560.6,0
+BIRD.US,D,20231221,000000,22.6,23,21.6,22.6,27004.65,0
+BIRD.US,D,20231222,000000,22.6,25,22.2,24.6,96131.8,0
+BIRD.US,D,20231226,000000,24.4,28.554,24,28.2,98790.55,0
+BIRD.US,D,20231227,000000,28.2,29,26,28.6,88635.6,0
+BIRD.US,D,20231228,000000,28.4,28.4,26.6,26.8,58493.5,0
+BIRD.US,D,20231229,000000,26.6,26.8,24.1,24.5,84285.3,0
+BIRD.US,D,20240102,000000,24,28,24,26,45709.95,0
+BIRD.US,D,20240103,000000,25.8,26.5,23.7,25.6,61953.9,0
+BIRD.US,D,20240104,000000,25.6,25.6,23.6,23.6,37225.9,0
+BIRD.US,D,20240105,000000,23.6,24.1,22,22,46974.75,0
+BIRD.US,D,20240108,000000,22.2,23.6,21.4,22.4,68873.2,0
+BIRD.US,D,20240109,000000,21.8,22,20.4,20.6,68758.25,0
+BIRD.US,D,20240110,000000,20.4,22.6,20.4,21.8,40529.25,0
+BIRD.US,D,20240111,000000,22.2,22.2,20.4,20.4,41334.7,0
+BIRD.US,D,20240112,000000,20.8,21.5,19.832,20,49371.7,0
+BIRD.US,D,20240116,000000,20.2,20.4,19,19.8,56032.75,0
+BIRD.US,D,20240117,000000,19.8,20.4,18.634,19.464,36824.4,0
+BIRD.US,D,20240118,000000,20,20,19,19.62,30367.85,0
+BIRD.US,D,20240119,000000,20.2,20.6,18.6,19.596,38497.5,0
+BIRD.US,D,20240122,000000,19,21.2,19,21,33166.45,0
+BIRD.US,D,20240123,000000,21.4,22.4,21.2,21.8,38865.55,0
+BIRD.US,D,20240124,000000,22.4,22.4,20.4,20.6,21391.65,0
+BIRD.US,D,20240125,000000,21.2,21.2,20,20.4,26832.7,0
+BIRD.US,D,20240126,000000,20.4,21.6,20.4,20.6,15993.4,0
+BIRD.US,D,20240129,000000,20.6,21.4,19.802,21.2,22760.4,0
+BIRD.US,D,20240130,000000,21,21.2,20.2,20.2,15294.65,0
+BIRD.US,D,20240131,000000,20,20.6,19.02,19.19,28837.25,0
+BIRD.US,D,20240201,000000,19.948,20.2,18.85,19.548,28559.6,0
+BIRD.US,D,20240202,000000,19.156,21.2,18.8,20.2,43991.65,0
+BIRD.US,D,20240205,000000,20.2,20.2,18.402,18.448,29695.3,0
+BIRD.US,D,20240206,000000,18.702,19.546,18.4,19.218,14857.1,0
+BIRD.US,D,20240207,000000,18.998,19.245,18.424,18.554,32003.1,0
+BIRD.US,D,20240208,000000,18.6,19.52,18.6,19.144,15169.95,0
+BIRD.US,D,20240209,000000,19.4,19.594,18.8,19.298,16448.1,0
+BIRD.US,D,20240212,000000,19.098,21,19.098,20.8,32028.85,0
+BIRD.US,D,20240213,000000,20.2,20.3,19.042,19.102,41322.95,0
+BIRD.US,D,20240214,000000,20,20,18.8,19.866,18964.9,0
+BIRD.US,D,20240215,000000,20,20.8,19.6,20.6,24438.85,0
+BIRD.US,D,20240216,000000,20.6,20.6,18.8,19.116,49202.35,0
+BIRD.US,D,20240220,000000,19.2,19.2,18.2,18.34,43720.75,0
+BIRD.US,D,20240221,000000,18.364,19.097,17.6,18.55,48925.1,0
+BIRD.US,D,20240222,000000,18.6,18.664,17.806,17.9,26235.75,0
+BIRD.US,D,20240223,000000,17.9,18.83,17,18.478,29100.05,0
+BIRD.US,D,20240226,000000,19,19.982,18.478,19.044,22849.6,0
+BIRD.US,D,20240227,000000,19.38,19.6,18.8,19.34,19782.9,0
+BIRD.US,D,20240228,000000,19.276,19.4,18.6,18.762,16654.5,0
+BIRD.US,D,20240229,000000,18.8,19.4,18.2,18.2,21377.65,0
+BIRD.US,D,20240301,000000,18.2,19.2,17.204,18.192,48383.7,0
+BIRD.US,D,20240304,000000,18.024,18.33,17.8,18.002,25113.95,0
+BIRD.US,D,20240305,000000,17.8,18.3,17.408,17.6,22248.15,0
+BIRD.US,D,20240306,000000,18.1,18.6,17.022,17.544,33169.25,0
+BIRD.US,D,20240307,000000,18,18,17.022,17.876,36676.5,0
+BIRD.US,D,20240308,000000,18.4,18.598,17.258,17.482,36632.2,0
+BIRD.US,D,20240311,000000,17.3,17.908,16.278,16.598,50635.45,0
+BIRD.US,D,20240312,000000,16.8,19,15.808,18.6,133245.35,0
+BIRD.US,D,20240313,000000,15.6,16.2,13.6,15.004,174205.25,0
+BIRD.US,D,20240314,000000,15.4,16.4,15.2,15.278,118261.6,0
+BIRD.US,D,20240315,000000,15.582,15.71,13.422,14.602,114316.8,0
+BIRD.US,D,20240318,000000,14.8,15.024,14.021,14.062,50273.55,0
+BIRD.US,D,20240319,000000,14.4,15,13.43,13.576,53209,0
+BIRD.US,D,20240320,000000,13.916,14.148,13.2,14.01,52460.85,0
+BIRD.US,D,20240321,000000,14.01,15.36,14.01,14.724,49180.25,0
+BIRD.US,D,20240322,000000,14.4,14.738,13.602,13.752,48185.8,0
+BIRD.US,D,20240325,000000,14,14.1,12.8,12.8,80257.35,0
+BIRD.US,D,20240326,000000,12.952,13.388,12.27,12.376,69979.55,0
+BIRD.US,D,20240327,000000,12.666,13.36,12.272,13.13,48097.3,0
+BIRD.US,D,20240328,000000,13.4,14.6,13.38,13.882,64737.35,0
+BIRD.US,D,20240401,000000,14.018,14.32,12.63,12.858,86896.45,0
+BIRD.US,D,20240402,000000,12.96,12.96,12.2,12.774,82746.1,0
+BIRD.US,D,20240403,000000,12.798,13.06,12.4,12.878,24892.6,0
+BIRD.US,D,20240404,000000,12.772,13.416,12.2,12.2,33399.9,0
+BIRD.US,D,20240405,000000,12.4,13.356,12.02,13.008,68286.45,0
+BIRD.US,D,20240408,000000,13.1,13.38,12.55,12.8,31292.1,0
+BIRD.US,D,20240409,000000,12.8,13.1,12.502,12.6,38934.85,0
+BIRD.US,D,20240410,000000,12.624,12.7,12,12.6,65211.75,0
+BIRD.US,D,20240411,000000,12.616,12.7598,12,12.544,105450,0
+BIRD.US,D,20240412,000000,12.4,12.872,11.428,12.458,117982.5,0
+BIRD.US,D,20240415,000000,12.376,12.376,10.701,11.058,176216.7,0
+BIRD.US,D,20240416,000000,11.072,12.544,10.8,12.21,97252,0
+BIRD.US,D,20240417,000000,12.214,12.594,11.448,11.714,43417.15,0
+BIRD.US,D,20240418,000000,12,12.184,11.334,11.394,45281.65,0
+BIRD.US,D,20240419,000000,11.264,12.2,11.264,12.116,44181.95,0
+BIRD.US,D,20240422,000000,12.062,15.4,12.02,13.036,175464.45,0
+BIRD.US,D,20240423,000000,12.948,14,12.46,13.81,63750.5,0
+BIRD.US,D,20240424,000000,13.44,13.642,12.46,12.672,24485,0
+BIRD.US,D,20240425,000000,12.7,13,12.24,12.318,21589.6,0
+BIRD.US,D,20240426,000000,12.4,12.66,12.2,12.252,16410.05,0
+BIRD.US,D,20240429,000000,12.2,12.746,12.2,12.676,36336.7,0
+BIRD.US,D,20240430,000000,12.64,12.692,11.62,12.066,41229.85,0
+BIRD.US,D,20240501,000000,12,12.286,10.738,10.968,138976.5,0
+BIRD.US,D,20240502,000000,11.304,12.4,10.802,12.398,49743,0
+BIRD.US,D,20240503,000000,12.334,12.538,12.008,12.232,23239.55,0
+BIRD.US,D,20240506,000000,12.206,12.8,12,12.448,38342.05,0
+BIRD.US,D,20240507,000000,12.652,13.6,12.474,13.314,38037.65,0
+BIRD.US,D,20240508,000000,13.35,13.35,12.198,12.4,60571.9,0
+BIRD.US,D,20240509,000000,12.21,12.6,11.6,11.928,81135.1,0
+BIRD.US,D,20240510,000000,11.938,12,11.4,11.4,37147.3,0
+BIRD.US,D,20240513,000000,11.94,14.4,11.4,13.706,173442.05,0
+BIRD.US,D,20240514,000000,13.8,16.4,13.8,14.694,126327.2,0
+BIRD.US,D,20240515,000000,15.2,16.3,13.964,14.378,46916.8,0
+BIRD.US,D,20240516,000000,14.27,15.45,14.27,15.216,47769.2,0
+BIRD.US,D,20240517,000000,15.406,15.5998,14.284,14.638,37811.45,0
+BIRD.US,D,20240520,000000,15.2,15.3333,14.222,14.426,36030.3,0
+BIRD.US,D,20240521,000000,14.55,14.596,13.8,14.178,28539.7,0
+BIRD.US,D,20240522,000000,14.4,14.96,13.4,13.94,44055.35,0
+BIRD.US,D,20240523,000000,14.252,14.4,12.4,12.432,93746.95,0
+BIRD.US,D,20240524,000000,12.608,13.006,11.8,12.572,121911.8,0
+BIRD.US,D,20240528,000000,12.6,12.8,12.202,12.288,34946.65,0
+BIRD.US,D,20240529,000000,11.8,12.2,11,11.514,81171.2,0
+BIRD.US,D,20240530,000000,11.73,11.998,11.44,11.57,44952.8,0
+BIRD.US,D,20240531,000000,11.96,12.16,11.6,11.79,30726,0
+BIRD.US,D,20240603,000000,11.8,12,10.96,11.162,60765.75,0
+BIRD.US,D,20240604,000000,11.572,11.572,10.86,10.946,22276.4,0
+BIRD.US,D,20240605,000000,11.2,11.4,10.8,10.988,31526,0
+BIRD.US,D,20240606,000000,11.182,11.2,10.44,10.864,44325.75,0
+BIRD.US,D,20240607,000000,10.8,11.12,10.5008,10.734,30353.65,0
+BIRD.US,D,20240610,000000,10.67,10.77,10.5,10.632,27052.8,0
+BIRD.US,D,20240611,000000,10.714,11,10.54,11,34904.55,0
+BIRD.US,D,20240612,000000,11,12,10.9,11.29,46912.1,0
+BIRD.US,D,20240613,000000,11.602,11.602,10.622,10.868,25507.55,0
+BIRD.US,D,20240614,000000,10.784,10.81,10.262,10.544,29729.65,0
+BIRD.US,D,20240617,000000,10.8,10.8,10.2,10.66,23696.9,0
+BIRD.US,D,20240618,000000,10.6,10.95,10.26,10.546,24091.5,0
+BIRD.US,D,20240620,000000,10.6,11.422,10.59,11.206,25814,0
+BIRD.US,D,20240621,000000,11.208,11.466,10.802,11.146,39305.6,0
+BIRD.US,D,20240624,000000,11.37,12,11.212,11.774,42710.7,0
+BIRD.US,D,20240625,000000,11.616,11.986,11.6,11.766,37632.95,0
+BIRD.US,D,20240626,000000,11.98,12.498,11.8,12.03,43076.4,0
+BIRD.US,D,20240627,000000,12.04,12.598,11.8,12.394,36873.85,0
+BIRD.US,D,20240628,000000,12.42,12.42,10,10,612073.35,0
+BIRD.US,D,20240701,000000,10.4,10.42,9.964,9.964,97336.4,0
+BIRD.US,D,20240702,000000,9.876,10,9.06,9.622,77776.95,0
+BIRD.US,D,20240703,000000,9.6,10.38,9.446,10.052,36572.45,0
+BIRD.US,D,20240705,000000,9.89,10.07,9.75,10,23623.2,0
+BIRD.US,D,20240708,000000,10,10.5,9.98,10.182,32177.2,0
+BIRD.US,D,20240709,000000,10.2,10.212,9.8,9.866,31612.8,0
+BIRD.US,D,20240710,000000,9.86,12.6,9.844,11.536,119001.6,0
+BIRD.US,D,20240711,000000,12,14.388,11.752,13.598,165337.6,0
+BIRD.US,D,20240712,000000,14.28,14.798,11.4,11.996,172073.3,0
+BIRD.US,D,20240715,000000,12.914,14.6,12.914,13.226,141852.85,0
+BIRD.US,D,20240716,000000,13.56,14.196,13,13.762,36121.55,0
+BIRD.US,D,20240717,000000,14,15.2,13.02,13.7,73484.25,0
+BIRD.US,D,20240718,000000,13.944,14.396,12.5,12.892,63037.1,0
+BIRD.US,D,20240719,000000,13.208,13.304,12.564,13.044,13931.05,0
+BIRD.US,D,20240722,000000,13,13.6,12.6563,13.48,29077.65,0
+BIRD.US,D,20240723,000000,13.698,14.2,13.208,13.628,32947.75,0
+BIRD.US,D,20240724,000000,13.4,13.77,12.704,12.814,27629.7,0
+BIRD.US,D,20240725,000000,12.7,13.206,12.6,12.616,20932.05,0
+BIRD.US,D,20240726,000000,13.192,13.796,13.05,13.28,23257.7,0
+BIRD.US,D,20240729,000000,13.2,13.4,12.636,12.856,19739.1,0
+BIRD.US,D,20240730,000000,13,13.3,12.036,12.2,29533.4,0
+BIRD.US,D,20240731,000000,12.6,13.448,12.204,12.486,33459.85,0
+BIRD.US,D,20240801,000000,12.66,13.214,12.28,12.492,43720.15,0
+BIRD.US,D,20240802,000000,12.48,12.48,11.4,11.4,43499.15,0
+BIRD.US,D,20240805,000000,10,11.708,10,11.2,49221.45,0
+BIRD.US,D,20240806,000000,11.062,12.616,11.062,11.646,26888.9,0
+BIRD.US,D,20240807,000000,12.2,16.8,11.8,12.246,142075.55,0
+BIRD.US,D,20240808,000000,12.2,13.6,10.858,12.6,45258.9,0
+BIRD.US,D,20240809,000000,13,13,12.304,12.364,27989,0
+BIRD.US,D,20240812,000000,12.47,12.798,11.43,12.4,121122.15,0
+BIRD.US,D,20240813,000000,12.6,12.896,11,12.802,44460.15,0
+BIRD.US,D,20240814,000000,12.802,12.996,12.292,12.992,30536.95,0
+BIRD.US,D,20240815,000000,12.9,13.878,12.9,13.752,50272.7,0
+BIRD.US,D,20240816,000000,13.604,14.822,13.518,14.8,54790.2,0
+BIRD.US,D,20240819,000000,14.74,14.8,14,14.668,52327.95,0
+BIRD.US,D,20240820,000000,14.4,14.898,14.4,14.632,26690.9,0
+BIRD.US,D,20240821,000000,14.42,15.4,14.4,15.39,31779.9,0
+BIRD.US,D,20240822,000000,15.6,16.78,14.61,16.26,46358.35,0
+BIRD.US,D,20240823,000000,16.6,17.472,16.006,17.2,40781,0
+BIRD.US,D,20240826,000000,17.22,18.334,16.13,16.258,32658.25,0
+BIRD.US,D,20240827,000000,16.002,16.41,14.804,15.19,24352.3,0
+BIRD.US,D,20240828,000000,15.056,15.63,14.45,14.746,20561.65,0
+BIRD.US,D,20240829,000000,14.97,14.994,14.246,14.328,16736.5,0
+BIRD.US,D,20240830,000000,13.19,14.4,12.056,14.128,87685.5,0
+BIRD.US,D,20240903,000000,14.066,14.066,11.424,11.738,93372.65,0
+BIRD.US,D,20240904,000000,12.106,12.398,11.416,11.442,46350.2,0
+BIRD.US,D,20240905,000000,10.88,11.4,9.69,9.69,153596,0
+BIRD.US,D,20240906,000000,10.08,11.85,9.5356,10.73,114339,0
+BIRD.US,D,20240909,000000,10.29,11.16,9.7424,10.49,96955,0
+BIRD.US,D,20240910,000000,10.52,11.07,10.49,10.98,50087,0
+BIRD.US,D,20240911,000000,11,14.56,10.98,13.79,123059,0
+BIRD.US,D,20240912,000000,13.79,14.2038,12.72,13.12,63397,0
+BIRD.US,D,20240913,000000,13.39,13.4282,11.9,12.48,48201,0
+BIRD.US,D,20240916,000000,12.49,12.9999,12.03,12.59,25075,0
+BIRD.US,D,20240917,000000,12.72,12.88,12.46,12.7,15493,0
+BIRD.US,D,20240918,000000,12.5,12.9395,12.13,12.35,20959,0
+BIRD.US,D,20240919,000000,12.74,13.18,12.4856,12.8,71660,0
+BIRD.US,D,20240920,000000,12.71,12.71,12.215,12.46,42315,0
+BIRD.US,D,20240923,000000,12.6,12.65,11.61,11.61,36515,0
+BIRD.US,D,20240924,000000,11.66,11.75,11.17,11.41,53621,0
+BIRD.US,D,20240925,000000,11.49,12.55,10.8207,12.49,58356,0
+BIRD.US,D,20240926,000000,12.6,12.6,11.52,11.63,62421,0
+BIRD.US,D,20240927,000000,11.71,12.21,11.71,11.91,30865,0
+BIRD.US,D,20240930,000000,11.8,12.065,11.405,11.8,52718,0
+BIRD.US,D,20241001,000000,11.6,11.9083,10.7894,10.91,54975,0
+BIRD.US,D,20241002,000000,10.93,11.11,10.685,11.04,23770,0
+BIRD.US,D,20241003,000000,10.88,11.04,10.77,10.88,14327,0
+BIRD.US,D,20241004,000000,11.15,11.18,10.74,10.94,20106,0
+BIRD.US,D,20241007,000000,10.84,11,10.29,10.63,27848,0
+BIRD.US,D,20241008,000000,10.56,10.69,10.42,10.58,20526,0
+BIRD.US,D,20241009,000000,10.6,10.84,10.42,10.42,20014,0
+BIRD.US,D,20241010,000000,10.42,10.49,10.15,10.49,20742,0
+BIRD.US,D,20241011,000000,10.43,10.79,10.2201,10.53,20643,0
+BIRD.US,D,20241014,000000,10.59,10.64,10.21,10.24,45051,0
+BIRD.US,D,20241015,000000,10.25,10.3999,9.91,9.91,46952,0
+BIRD.US,D,20241016,000000,10.1,10.17,9.78,10.03,64784,0
+BIRD.US,D,20241017,000000,10.1,10.1,9.8,9.87,59371,0
+BIRD.US,D,20241018,000000,9.85,9.905,9.61,9.8,37377,0
+BIRD.US,D,20241021,000000,9.8,10.41,9.8,10.04,74846,0
+BIRD.US,D,20241022,000000,9.96,10.305,9.96,10.25,68360,0
+BIRD.US,D,20241023,000000,10.23,10.37,10.21,10.27,108351,0
+BIRD.US,D,20241024,000000,10.39,10.43,10.1,10.4,111404,0
+BIRD.US,D,20241025,000000,10.51,10.51,10.23,10.44,67338,0
+BIRD.US,D,20241028,000000,10.49,12.12,10.44,11.78,111727,0
+BIRD.US,D,20241029,000000,11.57,11.57,11.106,11.14,25255,0
+BIRD.US,D,20241030,000000,11.08,11.65,11.0687,11.27,32467,0
+BIRD.US,D,20241031,000000,11.17,11.17,10.88,11.03,32520,0
+BIRD.US,D,20241101,000000,11.2,11.35,11.03,11.06,19272,0
+BIRD.US,D,20241104,000000,10.95,11.21,10.94,11.1,18096,0
+BIRD.US,D,20241105,000000,11.15,11.6757,11.1027,11.36,34922,0
+BIRD.US,D,20241106,000000,11.82,11.82,10.89,11.14,103970,0
+BIRD.US,D,20241107,000000,10.17,10.32,8.56,8.72,353360,0
+BIRD.US,D,20241108,000000,8.8,8.95,7.87,7.95,259696,0
+BIRD.US,D,20241111,000000,8.12,8.5745,7.65,7.99,133980,0
+BIRD.US,D,20241112,000000,7.89,8.1978,7.66,8.04,132125,0
+BIRD.US,D,20241113,000000,8.04,8.585,8.04,8.31,79180,0
+BIRD.US,D,20241114,000000,8.4,8.4523,8.06,8.06,44501,0
+BIRD.US,D,20241115,000000,8,8.028,7.25,7.29,97682,0
+BIRD.US,D,20241118,000000,7.51,7.73,7.3632,7.42,40133,0
+BIRD.US,D,20241119,000000,7.37,7.86,7.37,7.8,32094,0
+BIRD.US,D,20241120,000000,7.81,8.12,7.675,7.95,45397,0
+BIRD.US,D,20241121,000000,8.02,8.15,7.72,8.04,30363,0
+BIRD.US,D,20241122,000000,7.98,8.37,7.9564,8.3,27384,0
+BIRD.US,D,20241125,000000,8.44,9.1399,8.28,8.28,125980,0
+BIRD.US,D,20241126,000000,8.03,8.3727,7.67,7.78,71530,0
+BIRD.US,D,20241127,000000,7.74,8.07,7.61,7.81,70576,0
+BIRD.US,D,20241129,000000,7.89,8.0685,7.805,7.99,20564,0
+BIRD.US,D,20241202,000000,8.06,8.87,7.75,8.19,112751,0
+BIRD.US,D,20241203,000000,8.13,8.37,7.9801,8.04,26202,0
+BIRD.US,D,20241204,000000,7.91,7.9341,7.59,7.8,55220,0
+BIRD.US,D,20241205,000000,7.74,7.85,7.47,7.72,56071,0
+BIRD.US,D,20241206,000000,7.72,7.93,7.6217,7.85,52770,0
+BIRD.US,D,20241209,000000,8.06,8.42,7.75,8.04,106731,0
+BIRD.US,D,20241210,000000,8.04,8.65,7.85,8.45,120089,0
+BIRD.US,D,20241211,000000,8.43,8.7293,8.15,8.16,47076,0
+BIRD.US,D,20241212,000000,8.13,8.1857,7.82,7.89,49278,0
+BIRD.US,D,20241213,000000,7.85,8.24,7.71,8.19,57534,0
+BIRD.US,D,20241216,000000,8.28,8.28,7.735,7.79,65050,0
+BIRD.US,D,20241217,000000,7.87,7.8733,7.58,7.74,45278,0
+BIRD.US,D,20241218,000000,7.71,7.8482,6.77,6.94,131156,0
+BIRD.US,D,20241219,000000,7.03,7.42,6.915,6.98,70624,0
+BIRD.US,D,20241220,000000,7.03,7.4,6.9905,7.15,36604,0
+BIRD.US,D,20241223,000000,7.06,7.2,6.7812,7.2,59259,0
+BIRD.US,D,20241224,000000,7.15,7.3529,7.01,7.19,49728,0
+BIRD.US,D,20241226,000000,7.03,7.33,6.9462,7.33,47188,0
+BIRD.US,D,20241227,000000,7.2,7.39,7,7.39,99179,0
+BIRD.US,D,20241230,000000,7.17,7.43,6.93,7.17,95386,0
+BIRD.US,D,20241231,000000,7.12,7.15,6.54,6.97,144739,0
+BIRD.US,D,20250102,000000,6.91,7.148,6.61,6.66,63920,0
+BIRD.US,D,20250103,000000,6.67,7.28,6.67,7.18,48916,0
+BIRD.US,D,20250106,000000,7.27,7.5,7.12,7.18,71602,0
+BIRD.US,D,20250107,000000,7.14,7.5964,7.0475,7.19,44553,0
+BIRD.US,D,20250108,000000,7.15,7.2,6.91,6.98,34769,0
+BIRD.US,D,20250110,000000,6.98,6.98,6.66,6.79,37029,0
+BIRD.US,D,20250113,000000,6.68,6.72,6.11,6.4,126800,0
+BIRD.US,D,20250114,000000,6.45,6.675,6.22,6.49,41799,0
+BIRD.US,D,20250115,000000,6.62,7,6.5,6.94,79184,0
+BIRD.US,D,20250116,000000,6.97,7.0799,6.85,6.97,19613,0
+BIRD.US,D,20250117,000000,6.97,7.0077,6.7552,6.95,16918,0
+BIRD.US,D,20250121,000000,7.06,7.1635,6.7029,6.81,35711,0
+BIRD.US,D,20250122,000000,6.8,6.84,6.43,6.52,59216,0
+BIRD.US,D,20250123,000000,6.5,6.5,6.245,6.36,59746,0
+BIRD.US,D,20250124,000000,6.32,6.805,6.3,6.45,57439,0
+BIRD.US,D,20250127,000000,6.29,6.64,6.15,6.18,34065,0
+BIRD.US,D,20250128,000000,6.15,6.3,6.09,6.26,27048,0
+BIRD.US,D,20250129,000000,6.21,6.43,6.13,6.18,25019,0
+BIRD.US,D,20250130,000000,6.2,6.7,6.13,6.5,58984,0
+BIRD.US,D,20250131,000000,6.34,6.75,6.34,6.35,55037,0
+BIRD.US,D,20250203,000000,6.2,6.4,6.15,6.39,28145,0
+BIRD.US,D,20250204,000000,6.38,6.74,6.27,6.6,45843,0
+BIRD.US,D,20250205,000000,6.57,7.4,6.5,7.3,145563,0
+BIRD.US,D,20250206,000000,7.48,7.48,7.085,7.16,53487,0
+BIRD.US,D,20250207,000000,7.17,7.17,6.82,6.83,40371,0
+BIRD.US,D,20250210,000000,6.77,7.0733,6.67,6.78,28110,0
+BIRD.US,D,20250211,000000,6.71,7.05,6.6891,7.04,24354,0
+BIRD.US,D,20250212,000000,6.96,7.2512,6.91,7.17,29781,0
+BIRD.US,D,20250213,000000,7.18,7.749,7.14,7.57,68408,0
+BIRD.US,D,20250214,000000,7.52,7.75,7.37,7.58,47003,0
+BIRD.US,D,20250218,000000,7.56,7.56,7.4,7.43,45632,0
+BIRD.US,D,20250219,000000,7.37,7.39,6.83,6.83,33715,0
+BIRD.US,D,20250220,000000,6.83,7.08,6.31,6.9,49066,0
+BIRD.US,D,20250221,000000,6.86,7.025,6.4501,6.61,82494,0
+BIRD.US,D,20250224,000000,6.61,6.6201,6.08,6.27,76049,0
+BIRD.US,D,20250225,000000,6.7,6.7,6.255,6.61,45103,0
+BIRD.US,D,20250226,000000,6.82,6.82,6.4,6.54,74363,0
+BIRD.US,D,20250227,000000,6.54,6.6791,6.37,6.39,23744,0
+BIRD.US,D,20250228,000000,6.31,6.65,6.31,6.57,24180,0
+BIRD.US,D,20250303,000000,6.66,6.66,5.9,6.03,89522,0
+BIRD.US,D,20250304,000000,6.02,6.475,5.76,6.35,57301,0
+BIRD.US,D,20250305,000000,6.38,6.55,6.2327,6.45,30783,0
+BIRD.US,D,20250306,000000,6.315,6.49,6.2,6.35,36010,0
+BIRD.US,D,20250307,000000,6.28,6.64,6.1,6.63,17790,0
+BIRD.US,D,20250310,000000,6.5,6.73,6.3673,6.41,48487,0
+BIRD.US,D,20250311,000000,6.5,6.53,6.01,6.16,87669,0
+BIRD.US,D,20250312,000000,6.45,6.45,5.35,5.35,195993,0
+BIRD.US,D,20250313,000000,5.46,5.56,5.0725,5.1,94764,0
+BIRD.US,D,20250314,000000,5.31,5.5,5.23,5.37,49988,0
+BIRD.US,D,20250317,000000,5.26,5.58,5.25,5.33,34290,0
+BIRD.US,D,20250318,000000,5.34,5.4,5.1,5.31,38899,0
+BIRD.US,D,20250319,000000,5.31,5.46,5.2114,5.38,26503,0
+BIRD.US,D,20250320,000000,5.28,5.53,5.28,5.31,22403,0
+BIRD.US,D,20250321,000000,5.27,5.27,5.08,5.14,48250,0
+BIRD.US,D,20250324,000000,5.25,6,5.19,5.89,91544,0
+BIRD.US,D,20250325,000000,5.97,6.15,5.81,6.06,42666,0
+BIRD.US,D,20250326,000000,6.18,6.18,5.9,6.04,25181,0
+BIRD.US,D,20250327,000000,6.04,6.17,5.98,6.07,21669,0
+BIRD.US,D,20250328,000000,6.07,6.1552,5.92,6.1,29046,0
+BIRD.US,D,20250331,000000,5.96,6.49,5.8639,6.44,75376,0
+BIRD.US,D,20250401,000000,6.51,6.64,6.294,6.47,39628,0
+BIRD.US,D,20250402,000000,6.34,7.04,6.34,6.8,48240,0
+BIRD.US,D,20250403,000000,6.24,6.3142,5.8,5.97,128681,0
+BIRD.US,D,20250404,000000,5.73,5.92,5.1401,5.285,113256,0
+BIRD.US,D,20250407,000000,5.02,5.19,4.12,4.28,216044,0
+BIRD.US,D,20250408,000000,4.68,4.93,4.38,4.39,140517,0
+BIRD.US,D,20250409,000000,4.39,5.59,3.93,5.01,194611,0
+BIRD.US,D,20250410,000000,4.99,4.99,4.39,4.395,50700,0
+BIRD.US,D,20250411,000000,4.6,4.61,4.206,4.46,100329,0
+BIRD.US,D,20250414,000000,4.52,4.88,4.52,4.86,69555,0
+BIRD.US,D,20250415,000000,4.87,4.87,4.495,4.61,20082,0
+BIRD.US,D,20250416,000000,4.56,4.78,4.4,4.58,21897,0
+BIRD.US,D,20250417,000000,4.62,5.05,4.62,4.98,20066,0
+BIRD.US,D,20250421,000000,4.91,4.91,4.56,4.58,22186,0
+BIRD.US,D,20250422,000000,4.79,4.92,4.58,4.92,12541,0
+BIRD.US,D,20250423,000000,5.05,5.41,4.9573,5.15,28556,0
+BIRD.US,D,20250424,000000,5.15,5.3472,4.98,5.28,13936,0
+BIRD.US,D,20250425,000000,5.16,5.33,4.9802,5.08,25306,0
+BIRD.US,D,20250428,000000,5.18,5.19,4.892,5.1,31593,0
+BIRD.US,D,20250429,000000,5.1,5.1,4.9,4.9,8121,0
+BIRD.US,D,20250430,000000,4.73,5.04,4.6915,5.04,17933,0
+BIRD.US,D,20250501,000000,5.08,5.13,4.93,5.07,12715,0
+BIRD.US,D,20250502,000000,5.21,5.23,5.1099,5.2,19113,0
+BIRD.US,D,20250505,000000,5.13,5.47,5.07,5.4,44095,0
+BIRD.US,D,20250506,000000,5.3082,5.54,5.3,5.42,26389,0
+BIRD.US,D,20250507,000000,5.5,5.6899,5.29,5.45,21379,0
+BIRD.US,D,20250508,000000,5.5357,5.65,5.38,5.41,27219,0
+BIRD.US,D,20250509,000000,5.5,5.5,5.24,5.25,12694,0
+BIRD.US,D,20250512,000000,5.63,5.67,5.33,5.43,27410,0
+BIRD.US,D,20250513,000000,5.54,5.6391,5.405,5.55,38644,0
+BIRD.US,D,20250514,000000,5.6,6.76,5.6,6.7,94036,0
+BIRD.US,D,20250515,000000,6.55,6.605,6.4101,6.5,31480,0
+BIRD.US,D,20250516,000000,6.59,7.04,6.4301,6.94,60924,0
+BIRD.US,D,20250519,000000,6.84,7,6.61,6.9,39680,0
+BIRD.US,D,20250520,000000,6.8611,6.9,6.65,6.71,28363,0
+BIRD.US,D,20250521,000000,6.56,6.78,6.18,6.18,48418,0
+BIRD.US,D,20250522,000000,6.11,6.73,6.05,6.73,34354,0
+BIRD.US,D,20250523,000000,6.68,6.89,6.43,6.6,15855,0
+BIRD.US,D,20250527,000000,6.64,7.36,6.59,7.29,69632,0
+BIRD.US,D,20250528,000000,7.37,7.37,6.8115,7.16,41384,0
+BIRD.US,D,20250529,000000,7.21,7.3848,6.82,7.08,21188,0
+BIRD.US,D,20250530,000000,7.08,7.1223,6.805,7.05,18449,0
+BIRD.US,D,20250602,000000,6.95,7.22,6.8105,6.985,16657,0
+BIRD.US,D,20250603,000000,7.16,7.43,6.93,7.42,52552,0
+BIRD.US,D,20250604,000000,7.49,8.1899,7.4111,7.98,67710,0
+BIRD.US,D,20250605,000000,7.9,8.25,7.88,8.18,52561,0
+BIRD.US,D,20250606,000000,8.3,8.55,8.12,8.55,87207,0
+BIRD.US,D,20250609,000000,8.79,10.23,8.69,10.09,257330,0
+BIRD.US,D,20250610,000000,10.22,12.85,10.1946,12.29,501066,0
+BIRD.US,D,20250611,000000,12.5,12.6404,10.1,10.54,222498,0
+BIRD.US,D,20250612,000000,10.62,12.5,10.31,11.82,170451,0
+BIRD.US,D,20250613,000000,11.5,11.67,10.5,10.56,126620,0
+BIRD.US,D,20250616,000000,11.04,11.68,10.7,11.03,88152,0
+BIRD.US,D,20250617,000000,11.01,11.02,10.2,10.87,88557,0
+BIRD.US,D,20250618,000000,10.89,11.48,10.5514,11.21,85265,0
+BIRD.US,D,20250620,000000,11.48,11.48,10.3,10.5,73716,0
+BIRD.US,D,20250623,000000,10.54,10.54,9.34,9.9,122563,0
+BIRD.US,D,20250624,000000,9.9,10.4,9.56,9.57,56105,0
+BIRD.US,D,20250625,000000,9.51,10.0672,8.53,9.22,154113,0
+BIRD.US,D,20250626,000000,9.31,10.13,9.31,10.06,37968,0
+BIRD.US,D,20250627,000000,10.14,10.45,10.0227,10.39,64583,0
+BIRD.US,D,20250630,000000,10.64,11.42,10.55,10.63,98176,0
+BIRD.US,D,20250701,000000,10.2,11.48,10.05,10.95,118016,0
+BIRD.US,D,20250702,000000,10.93,11.2197,10.44,10.48,25549,0
+BIRD.US,D,20250703,000000,10.63,10.8404,10.15,10.615,34059,0
+BIRD.US,D,20250707,000000,10.39,10.59,10.1,10.29,29665,0
+BIRD.US,D,20250708,000000,10.27,10.72,10.23,10.51,30224,0
+BIRD.US,D,20250709,000000,10.51,11.2,10.51,11,57304,0
+BIRD.US,D,20250710,000000,11,11.85,10.73,11.73,97422,0
+BIRD.US,D,20250711,000000,11.77,12.55,11.77,12.15,83488,0
+BIRD.US,D,20250714,000000,12.16,12.16,11.2901,11.77,31028,0
+BIRD.US,D,20250715,000000,11.85,12.06,11.28,11.6,26718,0
+BIRD.US,D,20250716,000000,11.84,12.22,11.41,11.57,59653,0
+BIRD.US,D,20250717,000000,11.6,12,11.4895,11.96,53452,0
+BIRD.US,D,20250718,000000,11.93,11.93,10.2,10.65,136155,0
+BIRD.US,D,20250721,000000,10.46,11.24,10.24,10.41,80223,0
+BIRD.US,D,20250722,000000,10.55,12.18,10.55,11.77,79131,0
+BIRD.US,D,20250723,000000,12,12.2,11.64,11.9,41168,0
+BIRD.US,D,20250724,000000,11.84,12.2,11.4,11.4,24326,0
+BIRD.US,D,20250725,000000,11.54,11.54,10.9016,11.02,16573,0
+BIRD.US,D,20250728,000000,11.02,11.02,10.3956,10.68,37629,0
+BIRD.US,D,20250729,000000,10.6,10.6235,9.8,9.97,44668,0
+BIRD.US,D,20250730,000000,10.06,10.62,9.98,10.34,18600,0
+BIRD.US,D,20250731,000000,10.17,10.4199,9.91,10.08,23613,0
+BIRD.US,D,20250801,000000,9.72,9.86,9.2578,9.5,41681,0
+BIRD.US,D,20250804,000000,9.51,9.8499,9.33,9.75,41540,0
+BIRD.US,D,20250805,000000,9.73,9.9571,9.3,9.48,15393,0
+BIRD.US,D,20250806,000000,9.62,10.4699,9.617,10.22,27762,0
+BIRD.US,D,20250807,000000,10.2199,10.54,9.8,9.81,54585,0
+BIRD.US,D,20250808,000000,8.94,8.94,6.77,6.94,220165,0
+BIRD.US,D,20250811,000000,7.08,7.08,6,6.41,261109,0
+BIRD.US,D,20250812,000000,6.77,7.07,6.49,6.75,114249,0
+BIRD.US,D,20250813,000000,6.9,7.19,6.67,7.075,125207,0
+BIRD.US,D,20250814,000000,7,7.19,6.55,6.99,84413,0
+BIRD.US,D,20250815,000000,6.78,7.16,6.57,7.03,78755,0
+BIRD.US,D,20250818,000000,7.03,7.275,6.66,6.81,73490,0
+BIRD.US,D,20250819,000000,6.82,7.005,6.35,6.59,81690,0
+BIRD.US,D,20250820,000000,6.59,6.7428,6.3,6.44,35149,0
+BIRD.US,D,20250821,000000,6.42,6.68,6.13,6.47,58069,0
+BIRD.US,D,20250822,000000,6.58,7.2,6.5352,7.04,57667,0
+BIRD.US,D,20250825,000000,7.03,7.03,6.45,6.55,45396,0
+BIRD.US,D,20250826,000000,6.58,6.605,6.39,6.48,41708,0
+BIRD.US,D,20250827,000000,6.52,6.76,6.385,6.52,56556,0
+BIRD.US,D,20250828,000000,6.6,6.67,6.42,6.62,21545,0
+BIRD.US,D,20250829,000000,6.63,6.7197,6.37,6.43,18074,0
+BIRD.US,D,20250902,000000,6.43,6.79,6.2792,6.79,31792,0
+BIRD.US,D,20250903,000000,6.73,6.81,6.32,6.35,58865,0
+BIRD.US,D,20250904,000000,6.41,6.565,6.3,6.505,42786,0
+BIRD.US,D,20250905,000000,6.45,6.525,6.23,6.26,30368,0
+BIRD.US,D,20250908,000000,6.35,6.41,6,6.07,66484,0
+BIRD.US,D,20250909,000000,6.07,6.1114,5.93,6.03,49235,0
+BIRD.US,D,20250910,000000,6.05,6.31,6.05,6.07,39682,0
+BIRD.US,D,20250911,000000,6.12,6.3199,6.04,6.11,83675,0
+BIRD.US,D,20250912,000000,6.2,6.29,6.02,6.13,47816,0
+BIRD.US,D,20250915,000000,6.18,6.24,5.95,5.95,31384,0
+BIRD.US,D,20250916,000000,5.95,6.1056,5.925,6.01,31733,0
+BIRD.US,D,20250917,000000,6.03,6.38,6.03,6.09,41686,0
+BIRD.US,D,20250918,000000,6.14,6.2,6,6,34362,0
+BIRD.US,D,20250919,000000,6.2,6.4,6,6.11,73054,0
+BIRD.US,D,20250922,000000,6.11,6.3699,5.81,6.27,68166,0
+BIRD.US,D,20250923,000000,6.24,6.625,6.07,6.07,44216,0
+BIRD.US,D,20250924,000000,6.1,6.2946,6.045,6.07,38823,0
+BIRD.US,D,20250925,000000,6,6.02,5.68,5.76,98206,0
+BIRD.US,D,20250926,000000,5.82,5.96,5.68,5.74,72768,0
+BIRD.US,D,20250929,000000,5.77,5.9,5.65,5.8,38770,0
+BIRD.US,D,20250930,000000,5.75,5.8206,5.6367,5.67,96146,0
+BIRD.US,D,20251001,000000,5.67,5.8643,5.6,5.74,27008,0
+BIRD.US,D,20251002,000000,5.71,6.14,5.71,6.05,46411,0
+BIRD.US,D,20251003,000000,6.01,6.49,5.9788,6.45,78614,0
+BIRD.US,D,20251006,000000,6.45,6.54,6.21,6.32,55607,0
+BIRD.US,D,20251007,000000,6.41,6.41,5.92,6.13,44377,0
+BIRD.US,D,20251008,000000,6.13,6.49,6.11,6.39,26269,0
+BIRD.US,D,20251009,000000,6.36,6.48,6.17,6.26,31502,0
+BIRD.US,D,20251010,000000,6.26,6.3156,5.85,5.9,54358,0
+BIRD.US,D,20251013,000000,6.07,6.29,5.9141,6.19,27409,0
+BIRD.US,D,20251014,000000,6.19,6.57,6.15,6.5,53943,0
+BIRD.US,D,20251015,000000,6.56,6.6202,5.94,6.32,42137,0
+BIRD.US,D,20251016,000000,6.23,6.4554,6.185,6.26,31837,0
+BIRD.US,D,20251017,000000,6.37,6.9099,6.2,6.9,66917,0
+BIRD.US,D,20251020,000000,7,7.62,6.95,7.1,101558,0
+BIRD.US,D,20251021,000000,7.1,7.11,6.64,6.83,59060,0
+BIRD.US,D,20251022,000000,6.86,6.86,6.45,6.77,58856,0
+BIRD.US,D,20251023,000000,6.57,7.09,6.57,7.05,27740,0
+BIRD.US,D,20251024,000000,7.13,7.2,6.76,6.78,35986,0
+BIRD.US,D,20251027,000000,6.79,6.93,6.5933,6.67,24410,0
+BIRD.US,D,20251028,000000,6.65,7.5,6.56,7.15,87100,0
+BIRD.US,D,20251029,000000,7.1,7.9,6.89,7.45,142500,0
+BIRD.US,D,20251030,000000,7.5,9.08,7.5,8.39,238253,0
+BIRD.US,D,20251031,000000,9.07,9.2,8.5235,9,132010,0
+BIRD.US,D,20251103,000000,9,9,8.455,8.6,77134,0
+BIRD.US,D,20251104,000000,8.23,8.5,8.02,8.14,52497,0
+BIRD.US,D,20251105,000000,8.19,8.33,7.89,8.29,35161,0
+BIRD.US,D,20251106,000000,8.3,8.3,7.58,7.61,55570,0
+BIRD.US,D,20251107,000000,6.74,7.47,5.9109,6,243223,0
+BIRD.US,D,20251110,000000,6,6.3,5.9,5.99,115126,0
+BIRD.US,D,20251111,000000,6.08,6.25,5.92,5.95,77887,0
+BIRD.US,D,20251112,000000,5.95,6.2199,5.81,5.92,72839,0
+BIRD.US,D,20251113,000000,6.06,6.06,5.39,5.54,65136,0
+BIRD.US,D,20251114,000000,5.46,5.53,5,5.05,86766,0
+BIRD.US,D,20251117,000000,5.06,5.53,4.82,4.89,83067,0
+BIRD.US,D,20251118,000000,4.78,5.0599,4.53,4.76,125634,0
+BIRD.US,D,20251119,000000,4.81,4.8325,4.38,4.385,65256,0
+BIRD.US,D,20251120,000000,4.53,4.73,4.38,4.38,94100,0
+BIRD.US,D,20251121,000000,4.49,4.81,4.46,4.5,143646,0
+BIRD.US,D,20251124,000000,4.57,4.84,4.51,4.84,77365,0
+BIRD.US,D,20251125,000000,4.83,5.28,4.83,5.03,74593,0
+BIRD.US,D,20251126,000000,5.05,5.27,4.9,5,76056,0
+BIRD.US,D,20251128,000000,5.01,5.1994,4.93,5.06,16078,0
+BIRD.US,D,20251201,000000,5.04,5.2,5,5.09,55649,0
+BIRD.US,D,20251202,000000,5.09,5.09,4.76,5.02,56470,0
+BIRD.US,D,20251203,000000,5.1,5.4,4.96,4.99,85188,0
+BIRD.US,D,20251204,000000,4.97,5.39,4.96,5.03,105504,0
+BIRD.US,D,20251205,000000,5.08,5.1504,4.9501,5,28488,0
+BIRD.US,D,20251208,000000,5.13,5.13,4.85,4.92,39665,0
+BIRD.US,D,20251209,000000,4.92,5.04,4.84,4.97,71365,0
+BIRD.US,D,20251210,000000,5.01,5.01,4.6977,4.72,71296,0
+BIRD.US,D,20251211,000000,4.76,4.8899,4.539,4.59,112178,0
+BIRD.US,D,20251212,000000,4.58,4.76,4.52,4.56,177546,0
+BIRD.US,D,20251215,000000,4.64,4.6882,4.17,4.25,195471,0
+BIRD.US,D,20251216,000000,4.23,4.3688,4.2,4.24,50024,0
+BIRD.US,D,20251217,000000,4.33,4.36,4.065,4.07,125377,0
+BIRD.US,D,20251218,000000,4.16,4.2,3.995,4.06,104162,0
+BIRD.US,D,20251219,000000,4.13,4.1899,3.96,3.97,107823,0
+BIRD.US,D,20251222,000000,3.99,4.25,3.99,4.04,65755,0
+BIRD.US,D,20251223,000000,4.03,4.06,3.86,4.04,120239,0
+BIRD.US,D,20251224,000000,4.03,4.1,4.02,4.07,24627,0
+BIRD.US,D,20251226,000000,4.06,4.23,4,4.05,72955,0
+BIRD.US,D,20251229,000000,3.98,4.08,3.96,4.01,53312,0
+BIRD.US,D,20251230,000000,3.97,4.3,3.96,4.07,73242,0
+BIRD.US,D,20251231,000000,4.08,4.13,3.96,4.1,50959,0
+BIRD.US,D,20260102,000000,4.12,4.2199,4.06,4.12,11686,0
+BIRD.US,D,20260105,000000,4.11,4.44,4.11,4.41,58402,0
+BIRD.US,D,20260106,000000,4.45,4.59,4.34,4.38,56487,0
+BIRD.US,D,20260107,000000,4.43,4.53,4.25,4.44,33361,0
+BIRD.US,D,20260108,000000,4.4309,4.66,4.405,4.43,45573,0
+BIRD.US,D,20260109,000000,4.46,4.5199,4.35,4.37,17938,0
+BIRD.US,D,20260112,000000,4.35,4.61,4.3,4.44,44458,0
+BIRD.US,D,20260113,000000,4.44,4.51,4.24,4.29,63169,0
+BIRD.US,D,20260114,000000,4.3161,4.32,4.05,4.09,44256,0
+BIRD.US,D,20260115,000000,4.12,4.27,4.06,4.18,39791,0
+BIRD.US,D,20260116,000000,4.18,4.2,4.02,4.06,22077,0
+BIRD.US,D,20260120,000000,3.97,4.0672,3.8301,4,103144,0
+BIRD.US,D,20260121,000000,4,4.2,3.9401,4.09,39125,0
+BIRD.US,D,20260122,000000,4.11,4.44,4.11,4.3,74188,0
+BIRD.US,D,20260123,000000,4.33,4.36,4.0702,4.14,30327,0
+BIRD.US,D,20260126,000000,4.16,4.1817,4.01,4.02,22864,0
+BIRD.US,D,20260127,000000,4.03,4.0928,3.865,3.92,74945,0
+BIRD.US,D,20260128,000000,3.94,4.15,3.9,3.97,57740,0
+BIRD.US,D,20260129,000000,3.98,4.19,3.92,3.98,50346,0
+BIRD.US,D,20260130,000000,3.95,4.0695,3.87,3.91,60928,0
+BIRD.US,D,20260202,000000,3.92,3.99,3.83,3.85,36271,0
+BIRD.US,D,20260203,000000,3.85,3.91,3.52,3.56,90116,0
+BIRD.US,D,20260204,000000,3.61,3.68,3.28,3.55,80334,0
+BIRD.US,D,20260205,000000,3.48,3.5599,3.18,3.505,163837,0
+BIRD.US,D,20260206,000000,3.51,3.62,3.42,3.51,89122,0
+BIRD.US,D,20260209,000000,3.53,3.54,3.31,3.33,88191,0
+BIRD.US,D,20260210,000000,3.39,3.51,3.33,3.34,26335,0
+BIRD.US,D,20260211,000000,3.37,3.37,3.12,3.16,36334,0
+BIRD.US,D,20260212,000000,3.17,3.2122,2.97,3.05,79239,0
+BIRD.US,D,20260213,000000,3,3.0526,2.96,3,49889,0
+BIRD.US,D,20260217,000000,2.99,3.12,2.9,3.06,58001,0
+BIRD.US,D,20260218,000000,3.03,3.2,3.03,3.07,45813,0

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

@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIXIW.US,D,20251217,000000,0.1501,0.1502,0.1501,0.1501,8176,0
+BIXIW.US,D,20251218,000000,0.2101,0.25,0.2,0.232649,7392,0
+BIXIW.US,D,20251219,000000,0.2775,0.2775,0.21,0.225,192749,0
+BIXIW.US,D,20251222,000000,0.2194,0.37,0.2152,0.298,2157,0
+BIXIW.US,D,20251223,000000,0.3697,0.3697,0.25555,0.25555,12788,0
+BIXIW.US,D,20251224,000000,0.2315,0.2315,0.2315,0.2315,1141,0
+BIXIW.US,D,20251226,000000,0.2411,0.2411,0.2211,0.2211,665,0
+BIXIW.US,D,20251230,000000,0.27,0.28,0.27,0.28,1538,0
+BIXIW.US,D,20251231,000000,0.28,0.28,0.28,0.28,530,0
+BIXIW.US,D,20260102,000000,0.264999,0.28,0.264999,0.269801,3529,0
+BIXIW.US,D,20260105,000000,0.2276,0.26,0.22,0.25,52900,0
+BIXIW.US,D,20260106,000000,0.2747,0.2747,0.25,0.25,12604,0
+BIXIW.US,D,20260107,000000,0.34,0.34,0.34,0.34,2510,0
+BIXIW.US,D,20260108,000000,0.2201,0.33,0.2201,0.26,5186,0
+BIXIW.US,D,20260109,000000,0.3575,0.3575,0.3575,0.3575,2128,0
+BIXIW.US,D,20260112,000000,0.37,0.37,0.3,0.3,3618,0
+BIXIW.US,D,20260113,000000,0.35,0.35,0.339209,0.35,11533,0
+BIXIW.US,D,20260114,000000,0.35,0.3534,0.35,0.35,18357,0
+BIXIW.US,D,20260115,000000,0.35,0.35,0.300601,0.35,1324,0
+BIXIW.US,D,20260116,000000,0.424,0.4491,0.311489,0.3495,3390,0
+BIXIW.US,D,20260120,000000,0.3005,0.3252,0.3005,0.3005,4128,0
+BIXIW.US,D,20260121,000000,0.3425,0.3425,0.3,0.3,2395,0
+BIXIW.US,D,20260122,000000,0.272293,0.33,0.272293,0.33,51911,0
+BIXIW.US,D,20260123,000000,0.33,0.35,0.33,0.33,8451,0
+BIXIW.US,D,20260126,000000,0.4033,0.4033,0.3345,0.3345,367,0
+BIXIW.US,D,20260127,000000,0.28,0.3,0.2675,0.3,57088,0
+BIXIW.US,D,20260203,000000,0.43999,0.43999,0.275,0.3325,3235,0
+BIXIW.US,D,20260204,000000,0.34,0.35,0.329999,0.329999,2008,0
+BIXIW.US,D,20260205,000000,0.275,0.275,0.2525,0.2525,1654,0
+BIXIW.US,D,20260206,000000,0.2525,0.2525,0.2525,0.2525,739,0
+BIXIW.US,D,20260209,000000,0.3145,0.3299,0.3,0.3,10002,0
+BIXIW.US,D,20260210,000000,0.268,0.268,0.2211,0.2293,9829,0
+BIXIW.US,D,20260212,000000,0.3,0.3,0.2248,0.2632,5124,0
+BIXIW.US,D,20260213,000000,0.284,0.284,0.284,0.284,280,0

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

@@ -0,0 +1,13 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLRK.US,D,20260202,000000,9.95,10,9.87,9.95,14259,0
+BLRK.US,D,20260203,000000,9.91,9.91,9.87,9.9,8543,0
+BLRK.US,D,20260204,000000,9.9,9.9,9.9,9.9,1392,0
+BLRK.US,D,20260205,000000,9.9,9.9,9.9,9.9,2093,0
+BLRK.US,D,20260206,000000,9.95,9.95,9.9,9.9,4102,0
+BLRK.US,D,20260209,000000,9.95,9.95,9.91,9.91,872,0
+BLRK.US,D,20260210,000000,9.91,9.91,9.91,9.91,174,0
+BLRK.US,D,20260211,000000,9.91,9.91,9.9,9.9,3237,0
+BLRK.US,D,20260212,000000,9.92,9.92,9.89,9.89,14034,0
+BLRK.US,D,20260213,000000,9.89,9.89,9.885,9.89,180790,0
+BLRK.US,D,20260217,000000,9.91,9.91,9.91,9.91,1281,0
+BLRK.US,D,20260218,000000,9.9,9.9,9.9,9.9,204,0

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

@@ -0,0 +1,110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRCB.US,D,20250912,000000,26.5,29.5,25.05,27.53,7813529,0
+BRCB.US,D,20250915,000000,27.49,30.4,25.74,27.81,1273586,0
+BRCB.US,D,20250916,000000,28.24,28.99,26.64,27.7,316087,0
+BRCB.US,D,20250917,000000,27.59,28.52,27.0139,27.75,383622,0
+BRCB.US,D,20250918,000000,27.91,28.9278,27.14,27.84,305444,0
+BRCB.US,D,20250919,000000,27.75,28.37,26.98,27.11,426938,0
+BRCB.US,D,20250922,000000,26.99,26.99,25.97,26.29,288505,0
+BRCB.US,D,20250923,000000,25.96,26.265,24.295,25.57,645919,0
+BRCB.US,D,20250924,000000,25.28,25.5509,23.7,25,779973,0
+BRCB.US,D,20250925,000000,24.7,25.1603,23.85,25.01,543124,0
+BRCB.US,D,20250926,000000,24.85,25.04,23.61,24.39,391070,0
+BRCB.US,D,20250929,000000,24.28,24.67,22.52,23.88,674644,0
+BRCB.US,D,20250930,000000,23.52,24.09,22.45,23.86,765265,0
+BRCB.US,D,20251001,000000,23.35,23.79,21.8,22.26,774438,0
+BRCB.US,D,20251002,000000,21.91,22.89,20.385,22.69,931304,0
+BRCB.US,D,20251003,000000,22.56,22.87,21.33,22.76,903560,0
+BRCB.US,D,20251006,000000,22.48,22.656,21,22.14,558957,0
+BRCB.US,D,20251007,000000,21.81,22.74,21.525,21.85,540182,0
+BRCB.US,D,20251008,000000,22.17,24.08,21.91,23.45,518591,0
+BRCB.US,D,20251009,000000,23.44,24.33,22.8,23.19,260629,0
+BRCB.US,D,20251010,000000,23.25,23.75,21.24,21.97,736071,0
+BRCB.US,D,20251013,000000,22.05,23.645,22.01,23.55,447341,0
+BRCB.US,D,20251014,000000,23.27,25,22.4468,24.75,348239,0
+BRCB.US,D,20251015,000000,24.75,25.99,24.715,24.81,162841,0
+BRCB.US,D,20251016,000000,24.71,25.185,22.6,23.42,202788,0
+BRCB.US,D,20251017,000000,23.06,23.9,22.7,23.44,136920,0
+BRCB.US,D,20251020,000000,23.65,25.5,22.7825,25.01,167291,0
+BRCB.US,D,20251021,000000,25.07,25.07,24.11,24.55,146688,0
+BRCB.US,D,20251022,000000,24.34,25.49,24.34,25.19,134967,0
+BRCB.US,D,20251023,000000,25.31,25.8,24.56,25.8,103988,0
+BRCB.US,D,20251024,000000,25.8,26.3046,25.32,25.94,145472,0
+BRCB.US,D,20251027,000000,26.42,26.48,24.5,24.8,178162,0
+BRCB.US,D,20251028,000000,26.02,26.09,24.3,24.34,203205,0
+BRCB.US,D,20251029,000000,24.31,26,23.6,24.73,330079,0
+BRCB.US,D,20251030,000000,24.7,25.315,24.02,24.36,145993,0
+BRCB.US,D,20251031,000000,24.26,25.86,24.26,25.66,162266,0
+BRCB.US,D,20251103,000000,25.79,25.79,23.98,24.27,225248,0
+BRCB.US,D,20251104,000000,24.22,25.82,24,24.67,222304,0
+BRCB.US,D,20251105,000000,25.08,25.08,23.835,24.16,231515,0
+BRCB.US,D,20251106,000000,24.33,24.93,24,24.15,124341,0
+BRCB.US,D,20251107,000000,24.34,24.565,23.65,24.13,283067,0
+BRCB.US,D,20251110,000000,24.57,25.27,24.135,24.41,407539,0
+BRCB.US,D,20251111,000000,24.15,24.8,24,24.35,333445,0
+BRCB.US,D,20251112,000000,23.1,25.155,22.565,23.12,654602,0
+BRCB.US,D,20251113,000000,22.96,23.8,21.33,21.89,371818,0
+BRCB.US,D,20251114,000000,21.74,23.735,21.35,22.69,450686,0
+BRCB.US,D,20251117,000000,22.36,23.31,21,21.14,416575,0
+BRCB.US,D,20251118,000000,21.41,21.875,20.65,20.73,198784,0
+BRCB.US,D,20251119,000000,20.58,21.11,19.385,19.55,403439,0
+BRCB.US,D,20251120,000000,19.55,20.325,19.32,19.55,292737,0
+BRCB.US,D,20251121,000000,19.41,20.375,19.405,19.91,494349,0
+BRCB.US,D,20251124,000000,20,20.845,19.92,20.27,752926,0
+BRCB.US,D,20251125,000000,20.3,20.92,20.035,20.79,397335,0
+BRCB.US,D,20251126,000000,20.83,22.45,20.445,22.16,514444,0
+BRCB.US,D,20251128,000000,22.2,23.175,22.01,22.75,174353,0
+BRCB.US,D,20251201,000000,22.41,22.52,21.39,21.62,340655,0
+BRCB.US,D,20251202,000000,21.96,24.24,21.725,24.13,363707,0
+BRCB.US,D,20251203,000000,24.24,25,23.5,24.68,251193,0
+BRCB.US,D,20251204,000000,24.96,25.195,24.01,24.3,200680,0
+BRCB.US,D,20251205,000000,24.41,24.76,23.7,24.27,237933,0
+BRCB.US,D,20251208,000000,24.62,24.7,23,23.1,212385,0
+BRCB.US,D,20251209,000000,23.26,24.15,23.26,23.49,292364,0
+BRCB.US,D,20251210,000000,23.23,24.69,23.155,24.2,261369,0
+BRCB.US,D,20251211,000000,24.01,24.81,23.6222,24.02,193669,0
+BRCB.US,D,20251212,000000,24.02,24.515,23.244,23.35,263526,0
+BRCB.US,D,20251215,000000,23.42,23.72,22.21,22.35,303392,0
+BRCB.US,D,20251216,000000,22.17,22.605,20.87,21.18,401764,0
+BRCB.US,D,20251217,000000,21.33,22.02,21.2,21.45,595665,0
+BRCB.US,D,20251218,000000,21.76,22.57,21.67,22.34,519032,0
+BRCB.US,D,20251219,000000,22.28,22.85,21.73,22.69,3413241,0
+BRCB.US,D,20251222,000000,23.11,24.23,22.87,23.64,659412,0
+BRCB.US,D,20251223,000000,23.42,23.81,22.25,23.03,447674,0
+BRCB.US,D,20251224,000000,22.93,23.675,22.7723,23.34,129808,0
+BRCB.US,D,20251226,000000,22.83,23.67,22.685,23.5,315361,0
+BRCB.US,D,20251229,000000,23.33,23.9999,22.68,23.15,482131,0
+BRCB.US,D,20251230,000000,23.09,24.15,22.795,22.97,591100,0
+BRCB.US,D,20251231,000000,22.8,23.27,21.79,22.25,686632,0
+BRCB.US,D,20260102,000000,22.32,22.755,21.45,22.31,469488,0
+BRCB.US,D,20260105,000000,22.36,22.7956,21.67,22.1,530777,0
+BRCB.US,D,20260106,000000,21.95,23.33,21.71,23.01,504977,0
+BRCB.US,D,20260107,000000,22.93,23.04,21.93,22.01,256427,0
+BRCB.US,D,20260108,000000,21.9,22.355,21.6,22.04,226694,0
+BRCB.US,D,20260109,000000,22.12,22.391,21.15,21.49,279195,0
+BRCB.US,D,20260112,000000,21.3,21.82,20.51,21.44,280130,0
+BRCB.US,D,20260113,000000,21.42,21.42,20.43,20.45,232561,0
+BRCB.US,D,20260114,000000,20.5,21.1,20,20.62,320798,0
+BRCB.US,D,20260115,000000,20.67,21.43,20.2,21.01,175687,0
+BRCB.US,D,20260116,000000,20.94,20.94,19.39,19.58,607231,0
+BRCB.US,D,20260120,000000,19.47,19.58,18.1364,18.21,473127,0
+BRCB.US,D,20260121,000000,18.41,18.65,17.35,17.81,384280,0
+BRCB.US,D,20260122,000000,18.04,18.58,17.5,18,1872650,0
+BRCB.US,D,20260123,000000,18.18,18.62,17.38,17.67,337057,0
+BRCB.US,D,20260126,000000,17.61,17.61,17.04,17.35,267509,0
+BRCB.US,D,20260127,000000,17.39,17.535,16.58,16.78,398493,0
+BRCB.US,D,20260128,000000,16.94,16.99,15.615,15.8,399476,0
+BRCB.US,D,20260129,000000,15.81,16.01,15.1,15.39,484809,0
+BRCB.US,D,20260130,000000,15.29,15.78,14.65,14.91,492537,0
+BRCB.US,D,20260202,000000,14.92,15.53,14.7,15.49,1217857,0
+BRCB.US,D,20260203,000000,15.54,15.88,13.53,14.35,773255,0
+BRCB.US,D,20260204,000000,14.36,15.69,14.04,15.36,550070,0
+BRCB.US,D,20260205,000000,15.27,15.35,14.3,14.46,414896,0
+BRCB.US,D,20260206,000000,14.76,15.935,14.7547,15.82,414535,0
+BRCB.US,D,20260209,000000,15.68,15.98,14.81,15.62,395242,0
+BRCB.US,D,20260210,000000,15.6,16.13,15.18,15.36,403748,0
+BRCB.US,D,20260211,000000,15.58,15.7499,13.97,14.62,590029,0
+BRCB.US,D,20260212,000000,14.65,14.76,14.19,14.28,855892,0
+BRCB.US,D,20260213,000000,14.41,15.19,14.4,14.42,279326,0
+BRCB.US,D,20260217,000000,14.43,14.9,13.5141,13.71,502812,0
+BRCB.US,D,20260218,000000,13.82,14.3311,13.22,13.34,340342,0

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

@@ -0,0 +1,52 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BREM.US,D,20251016,000000,50.25,50.2818,50.25,50.2796,4305,0
+BREM.US,D,20251020,000000,50.48,50.6,50.4794,50.4794,2558,0
+BREM.US,D,20251021,000000,50.64,50.64,50.605,50.605,296,0
+BREM.US,D,20251022,000000,50.6,50.6,50.5,50.5,647,0
+BREM.US,D,20251023,000000,50.52,50.52,50.47,50.47,285,0
+BREM.US,D,20251024,000000,50.605,50.615,50.605,50.615,276,0
+BREM.US,D,20251027,000000,50.63,50.965,50.63,50.965,218,0
+BREM.US,D,20251029,000000,51,51,50.92,50.92,1217,0
+BREM.US,D,20251030,000000,50.81,50.81,50.77,50.785,4201,0
+BREM.US,D,20251103,000000,50.83,50.86,50.79,50.86,1001,0
+BREM.US,D,20251104,000000,50.7,50.73,50.68,50.73,700,0
+BREM.US,D,20251105,000000,50.7,50.7,50.68,50.7,466,0
+BREM.US,D,20251106,000000,50.72,50.75,50.7,50.75,439,0
+BREM.US,D,20251107,000000,50.7,50.732,50.68,50.732,750,0
+BREM.US,D,20251113,000000,50.92,50.92,50.82,50.82,900,0
+BREM.US,D,20251114,000000,50.84,50.84,50.8309,50.8309,400,0
+BREM.US,D,20251117,000000,50.79,50.815,50.79,50.815,213,0
+BREM.US,D,20251118,000000,50.75,50.77,50.73,50.77,400,0
+BREM.US,D,20251120,000000,50.87,50.87,50.65,50.65,6698,0
+BREM.US,D,20251121,000000,50.84,50.8639,50.84,50.8639,411,0
+BREM.US,D,20251124,000000,50.97,51,50.97,50.98,4630,0
+BREM.US,D,20251125,000000,51.03,51.05,50.98,51.015,464,0
+BREM.US,D,20251126,000000,51.08,51.15,51.08,51.095,4765,0
+BREM.US,D,20251128,000000,51.18,51.19,51.165,51.165,6200,0
+BREM.US,D,20251202,000000,50.78,50.96,50.78,50.96,7600,0
+BREM.US,D,20251204,000000,50.88,50.96,50.88,50.96,833,0
+BREM.US,D,20251208,000000,50.84,50.84,50.79,50.805,1702,0
+BREM.US,D,20251209,000000,50.78,50.78,50.695,50.695,1422,0
+BREM.US,D,20251212,000000,51.01,51.01,50.96,50.995,1964,0
+BREM.US,D,20251215,000000,51.1,51.165,51.1,51.165,739,0
+BREM.US,D,20251219,000000,50.98,50.98,50.9351,50.9351,169,0
+BREM.US,D,20251229,000000,51.1,51.1,51.065,51.065,2117,0
+BREM.US,D,20260105,000000,51.08,51.2687,51.08,51.2687,243,0
+BREM.US,D,20260106,000000,51.32,51.43,51.3,51.42,2291,0
+BREM.US,D,20260108,000000,51.11,51.175,51.11,51.175,286,0
+BREM.US,D,20260112,000000,51.28,51.285,51.28,51.285,173,0
+BREM.US,D,20260116,000000,51.345,51.345,51.335,51.335,137,0
+BREM.US,D,20260121,000000,51.116,51.255,51.116,51.255,4169,0
+BREM.US,D,20260122,000000,51.46,51.46,51.45,51.45,157,0
+BREM.US,D,20260126,000000,51.57,51.67,51.57,51.63,392,0
+BREM.US,D,20260129,000000,51.64,51.64,51.605,51.605,105,0
+BREM.US,D,20260130,000000,51.68,51.71,51.665,51.665,3360,0
+BREM.US,D,20260202,000000,51.47,51.51,51.45,51.455,4234,0
+BREM.US,D,20260203,000000,51.52,51.52,51.475,51.475,315,0
+BREM.US,D,20260204,000000,51.47,51.47,51.465,51.465,213,0
+BREM.US,D,20260206,000000,51.4927,51.525,51.4927,51.525,4902,0
+BREM.US,D,20260209,000000,51.5911,51.66,51.56,51.635,2673,0
+BREM.US,D,20260210,000000,51.725,51.74,51.725,51.74,383,0
+BREM.US,D,20260211,000000,51.77,51.82,51.73,51.785,1636,0
+BREM.US,D,20260213,000000,52,52.02,52,52.015,2623,0
+BREM.US,D,20260218,000000,52.15,52.15,52.14,52.14,1340,0

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

@@ -0,0 +1,977 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTBD.US,D,20211115,000000,4.3,4.49,4.3,4.49,123179,0
+BTBD.US,D,20211116,000000,4.31,4.35,4.03,4.08,78137,0
+BTBD.US,D,20211117,000000,4.05,4.4,4.05,4.23,113386,0
+BTBD.US,D,20211118,000000,4.26,4.3,4.06,4.2,27723,0
+BTBD.US,D,20211119,000000,4.1499,4.295,4.05,4.12,24572,0
+BTBD.US,D,20211122,000000,4.08,4.18,4.05,4.18,24924,0
+BTBD.US,D,20211123,000000,4.08,4.3,4.05,4.14,12656,0
+BTBD.US,D,20211124,000000,4.05,4.3,3.9,4.29,56503,0
+BTBD.US,D,20211126,000000,4.24,4.28,4.05,4.14,29790,0
+BTBD.US,D,20211129,000000,4.24,4.2999,4.1027,4.2999,3137,0
+BTBD.US,D,20211130,000000,4.29,4.29,4.1,4.27,16474,0
+BTBD.US,D,20211201,000000,4.27,4.27,4.08,4.19,11995,0
+BTBD.US,D,20211202,000000,4.2578,4.2578,4.2,4.25,3968,0
+BTBD.US,D,20211203,000000,4.26,4.29,4.2,4.2,12895,0
+BTBD.US,D,20211206,000000,4.1727,4.28,4.17,4.28,12293,0
+BTBD.US,D,20211207,000000,4.28,4.47,4.23,4.46,8461,0
+BTBD.US,D,20211208,000000,4.23,4.5899,4.06,4.5,23352,0
+BTBD.US,D,20211209,000000,4.55,4.55,4.26,4.3399,32073,0
+BTBD.US,D,20211210,000000,4.3,4.35,4.2,4.25,15759,0
+BTBD.US,D,20211213,000000,4.26,4.6,4.25,4.5752,40311,0
+BTBD.US,D,20211214,000000,4.5,4.6,4.11,4.41,14962,0
+BTBD.US,D,20211215,000000,4.32,4.32,4.0501,4.09,8563,0
+BTBD.US,D,20211216,000000,4.09,4.108,3.9677,3.9677,12721,0
+BTBD.US,D,20211217,000000,4,4,3.93,3.975,4786,0
+BTBD.US,D,20211220,000000,3.9699,3.97,3.8,3.81,11275,0
+BTBD.US,D,20211221,000000,3.8745,3.8745,3.5,3.58,6904,0
+BTBD.US,D,20211222,000000,3.91,3.91,3.73,3.7301,905,0
+BTBD.US,D,20211223,000000,3.75,3.891,3.7,3.84,10623,0
+BTBD.US,D,20211227,000000,3.8,3.8,3.5,3.51,13118,0
+BTBD.US,D,20211228,000000,3.5,3.5499,3.22,3.22,12959,0
+BTBD.US,D,20211229,000000,3.18,3.96,3.01,3.49,33640,0
+BTBD.US,D,20211230,000000,3.27,3.49,3.05,3.1501,31545,0
+BTBD.US,D,20211231,000000,3.12,3.2961,2.87,2.9524,32861,0
+BTBD.US,D,20220103,000000,3.01,3.1,3.01,3.1,13647,0
+BTBD.US,D,20220104,000000,3.01,3.01,2.92,2.93,4561,0
+BTBD.US,D,20220105,000000,2.96,3.37,2.96,2.96,19598,0
+BTBD.US,D,20220106,000000,2.9201,3.03,2.9201,3.03,1344,0
+BTBD.US,D,20220107,000000,2.88,3.4186,2.88,3.11,5189,0
+BTBD.US,D,20220110,000000,3.01,3.04,2.91,3.04,1563,0
+BTBD.US,D,20220111,000000,3.0699,3.27,3.06,3.27,16360,0
+BTBD.US,D,20220112,000000,3.34,4.95,3.22,3.28,3349945,0
+BTBD.US,D,20220113,000000,3.17,3.2999,2.96,3.06,88599,0
+BTBD.US,D,20220114,000000,2.92,3.18,2.85,3.07,31436,0
+BTBD.US,D,20220118,000000,3.13,3.44,3.13,3.41,72658,0
+BTBD.US,D,20220119,000000,3.31,3.4,3.3,3.34,7725,0
+BTBD.US,D,20220120,000000,3.37,3.3702,2.585,2.85,216359,0
+BTBD.US,D,20220121,000000,2.89,3.34,2.22,2.468,526818,0
+BTBD.US,D,20220124,000000,3.8,3.92,2.4,3.1,10458299,0
+BTBD.US,D,20220125,000000,3.25,3.33,2.68,3.03,1450172,0
+BTBD.US,D,20220126,000000,2.88,3.01,2.62,2.72,266031,0
+BTBD.US,D,20220127,000000,2.69,2.89,2.36,2.81,329735,0
+BTBD.US,D,20220128,000000,2.65,2.685,2.33,2.48,107303,0
+BTBD.US,D,20220131,000000,2.48,2.548,2.27,2.4,62547,0
+BTBD.US,D,20220201,000000,2.35,2.55,2.25,2.44,67331,0
+BTBD.US,D,20220202,000000,2.4,2.83,2.28,2.56,186003,0
+BTBD.US,D,20220203,000000,2.44,2.63,2.44,2.555,24654,0
+BTBD.US,D,20220204,000000,2.47,2.6065,2.42,2.5956,13564,0
+BTBD.US,D,20220207,000000,2.46,2.57,2.4483,2.4713,14295,0
+BTBD.US,D,20220208,000000,2.43,2.61,2.42,2.48,36406,0
+BTBD.US,D,20220209,000000,2.41,2.57,2.38,2.57,38545,0
+BTBD.US,D,20220210,000000,2.53,2.65,2.45,2.55,33158,0
+BTBD.US,D,20220211,000000,2.5745,2.58,2.4101,2.45,18912,0
+BTBD.US,D,20220214,000000,2.46,2.46,2.29,2.32,14624,0
+BTBD.US,D,20220215,000000,2.3106,2.3106,1.98,2.15,170150,0
+BTBD.US,D,20220216,000000,2.15,2.255,2.15,2.23,27506,0
+BTBD.US,D,20220217,000000,2.17,2.2749,2.0501,2.1,24650,0
+BTBD.US,D,20220218,000000,2.1692,2.3,2.11,2.22,13454,0
+BTBD.US,D,20220222,000000,2.25,2.25,1.95,1.95,25974,0
+BTBD.US,D,20220223,000000,2,2.07,1.96,1.97,33804,0
+BTBD.US,D,20220224,000000,1.89,1.96,1.79,1.8301,33399,0
+BTBD.US,D,20220225,000000,1.84,2.14,1.84,2.1,28233,0
+BTBD.US,D,20220228,000000,2.1,2.12,1.97,2.12,36405,0
+BTBD.US,D,20220301,000000,2,2.07,2,2.07,28375,0
+BTBD.US,D,20220302,000000,1.8827,2.09,1.87,2.05,15247,0
+BTBD.US,D,20220303,000000,2.03,2.3199,1.9,2.12,58512,0
+BTBD.US,D,20220304,000000,2.1288,2.229,1.9798,2.03,15536,0
+BTBD.US,D,20220307,000000,1.95,2.2,1.94,2.2,20783,0
+BTBD.US,D,20220308,000000,1.9496,2.07,1.9496,2.07,10298,0
+BTBD.US,D,20220309,000000,2.01,2.1,1.91,2.05,37507,0
+BTBD.US,D,20220310,000000,2,2.57,2,2.24,219891,0
+BTBD.US,D,20220311,000000,2.28,2.515,2.107,2.34,88756,0
+BTBD.US,D,20220314,000000,2.18,2.27,2.11,2.12,66738,0
+BTBD.US,D,20220315,000000,2.12,2.4,2.09,2.375,64346,0
+BTBD.US,D,20220316,000000,2.4,2.55,2.3,2.53,40814,0
+BTBD.US,D,20220317,000000,2.32,2.685,2.32,2.49,66224,0
+BTBD.US,D,20220318,000000,2.52,2.605,1.55,1.55,87798,0
+BTBD.US,D,20220321,000000,2.26,2.45,2,2.15,434799,0
+BTBD.US,D,20220322,000000,2.12,2.15,2.06,2.13,63162,0
+BTBD.US,D,20220323,000000,2.13,2.13,2,2.07,85912,0
+BTBD.US,D,20220324,000000,2.055,2.19,2.01,2.04,57008,0
+BTBD.US,D,20220325,000000,2.0001,2.17,2.0001,2.15,32105,0
+BTBD.US,D,20220328,000000,2.09,2.27,2.0822,2.18,14456,0
+BTBD.US,D,20220329,000000,2.27,2.41,2.2,2.38,28852,0
+BTBD.US,D,20220330,000000,2.39,2.45,2.38,2.4,9648,0
+BTBD.US,D,20220331,000000,2.4,2.63,2.2401,2.61,73045,0
+BTBD.US,D,20220401,000000,2.57,2.74,2.4621,2.57,47018,0
+BTBD.US,D,20220404,000000,2.51,2.62,2.4116,2.47,38135,0
+BTBD.US,D,20220405,000000,2.41,3.3,2.41,3.1,1083463,0
+BTBD.US,D,20220406,000000,3.1,3.3919,3.05,3.29,164040,0
+BTBD.US,D,20220407,000000,3.22,3.74,2.39,2.475,1893949,0
+BTBD.US,D,20220408,000000,2.53,2.63,2.25,2.3,159020,0
+BTBD.US,D,20220411,000000,2.33,2.58,2,2.042,238358,0
+BTBD.US,D,20220412,000000,2.03,2.08,1.97,1.99,58371,0
+BTBD.US,D,20220413,000000,1.95,2.29,1.95,2.25,48362,0
+BTBD.US,D,20220414,000000,2.2,2.2139,2.1,2.19,9248,0
+BTBD.US,D,20220418,000000,2.1502,2.1502,2.06,2.13,7488,0
+BTBD.US,D,20220419,000000,2.12,2.36,2.08,2.3,31134,0
+BTBD.US,D,20220420,000000,2.26,2.28,2.1658,2.24,9428,0
+BTBD.US,D,20220421,000000,2.24,2.24,2.1,2.15,6669,0
+BTBD.US,D,20220422,000000,2.1399,2.3,2.1399,2.26,2279,0
+BTBD.US,D,20220425,000000,2.11,2.16,2.1,2.1,5853,0
+BTBD.US,D,20220426,000000,2.1,2.225,2.0582,2.225,4524,0
+BTBD.US,D,20220427,000000,2.1104,2.16,2.01,2.15,7473,0
+BTBD.US,D,20220428,000000,2.13,2.13,2.05,2.12,7223,0
+BTBD.US,D,20220429,000000,2.09,2.09,2.05,2.09,1384,0
+BTBD.US,D,20220502,000000,2.1,2.16,2.075,2.16,7005,0
+BTBD.US,D,20220503,000000,2.16,2.23,2.09,2.1,33031,0
+BTBD.US,D,20220504,000000,2.15,2.27,2.1172,2.13,2085,0
+BTBD.US,D,20220505,000000,2.11,2.25,2.11,2.25,1982,0
+BTBD.US,D,20220506,000000,2.13,2.13,2.13,2.13,1112,0
+BTBD.US,D,20220509,000000,2.24,2.24,2.1,2.1,17162,0
+BTBD.US,D,20220510,000000,2.1,2.28,2.1,2.22,5748,0
+BTBD.US,D,20220511,000000,2.1001,2.2,2.1,2.2,9903,0
+BTBD.US,D,20220512,000000,2.09,2.65,2.09,2.23,187800,0
+BTBD.US,D,20220513,000000,2.48,2.52,1.975,2.18,29934,0
+BTBD.US,D,20220516,000000,2.18,2.18,2.11,2.12,2264,0
+BTBD.US,D,20220517,000000,2.08,2.09,2.08,2.09,1838,0
+BTBD.US,D,20220518,000000,2.0188,2.0579,2.0188,2.0579,1116,0
+BTBD.US,D,20220519,000000,2.16,2.18,2.1,2.18,5708,0
+BTBD.US,D,20220520,000000,2.12,2.28,2.1,2.16,22881,0
+BTBD.US,D,20220523,000000,2.17,2.4799,2.0805,2.12,52470,0
+BTBD.US,D,20220524,000000,2.07,2.3699,2.01,2.29,3407,0
+BTBD.US,D,20220525,000000,2.1,2.15,2.1,2.11,763,0
+BTBD.US,D,20220526,000000,2.1872,2.56,2.1872,2.33,53115,0
+BTBD.US,D,20220527,000000,2.33,2.59,2.285,2.35,43303,0
+BTBD.US,D,20220531,000000,2.53,2.66,2.3397,2.66,34377,0
+BTBD.US,D,20220601,000000,2.7,2.7,2.49,2.51,8416,0
+BTBD.US,D,20220602,000000,2.51,2.5297,2.36,2.47,5885,0
+BTBD.US,D,20220603,000000,2.4,2.4719,2.23,2.2901,6762,0
+BTBD.US,D,20220606,000000,2.46,2.76,2.44,2.695,32372,0
+BTBD.US,D,20220607,000000,2.75,2.75,2.52,2.56,3825,0
+BTBD.US,D,20220608,000000,2.53,2.8079,2.5001,2.8,4549,0
+BTBD.US,D,20220609,000000,2.7095,2.787,2.7,2.7,2420,0
+BTBD.US,D,20220610,000000,2.75,2.75,2.42,2.475,12908,0
+BTBD.US,D,20220613,000000,2.41,2.49,2.25,2.49,6947,0
+BTBD.US,D,20220614,000000,2.47,2.82,2.47,2.8,6684,0
+BTBD.US,D,20220615,000000,2.53,2.73,2.53,2.61,6643,0
+BTBD.US,D,20220616,000000,2.35,2.7,2.31,2.44,11839,0
+BTBD.US,D,20220617,000000,2.44,2.6394,2.31,2.37,155624,0
+BTBD.US,D,20220621,000000,2.49,3.03,2.49,2.76,116718,0
+BTBD.US,D,20220622,000000,2.85,2.85,2.11,2.31,66670,0
+BTBD.US,D,20220623,000000,2.41,2.4499,2.3748,2.38,10810,0
+BTBD.US,D,20220624,000000,2.33,2.5218,2.33,2.355,1141,0
+BTBD.US,D,20220627,000000,2.25,2.5,2.25,2.41,6312,0
+BTBD.US,D,20220628,000000,2.44,2.72,2.44,2.7,16684,0
+BTBD.US,D,20220629,000000,2.5032,2.63,2.43,2.5,10044,0
+BTBD.US,D,20220630,000000,2.64,2.64,2.64,2.64,587,0
+BTBD.US,D,20220705,000000,2.5,2.56,2.5,2.56,708,0
+BTBD.US,D,20220706,000000,2.49,2.49,2.49,2.49,461,0
+BTBD.US,D,20220707,000000,2.68,2.68,2.5,2.6199,1676,0
+BTBD.US,D,20220708,000000,2.64,2.64,2.64,2.64,501,0
+BTBD.US,D,20220711,000000,2.51,2.64,2.51,2.64,453,0
+BTBD.US,D,20220712,000000,2.39,2.49,2.3,2.49,1927,0
+BTBD.US,D,20220713,000000,2.4401,2.55,2.4401,2.55,603,0
+BTBD.US,D,20220719,000000,2.42,2.68,2.42,2.6,1065,0
+BTBD.US,D,20220720,000000,2.47,2.53,2.15,2.19,8905,0
+BTBD.US,D,20220721,000000,2.2,2.58,2.15,2.2073,20026,0
+BTBD.US,D,20220722,000000,2.15,2.4,2.14,2.14,33003,0
+BTBD.US,D,20220725,000000,2.2,2.2399,2.18,2.22,3664,0
+BTBD.US,D,20220726,000000,2.2,2.25,2.19,2.24,1579,0
+BTBD.US,D,20220727,000000,2.2,2.21,2.1,2.14,41372,0
+BTBD.US,D,20220728,000000,2.25,2.25,2.1127,2.1127,4534,0
+BTBD.US,D,20220729,000000,2.2,2.44,2.1,2.21,46344,0
+BTBD.US,D,20220801,000000,2.24,2.24,2.12,2.18,2869,0
+BTBD.US,D,20220802,000000,2.1999,2.39,2.18,2.32,35738,0
+BTBD.US,D,20220803,000000,2.2878,2.2878,2.26,2.26,692,0
+BTBD.US,D,20220804,000000,2.45,2.45,2.26,2.39,7163,0
+BTBD.US,D,20220805,000000,2.3737,2.3737,2.3737,2.3737,227,0
+BTBD.US,D,20220808,000000,2.25,2.4384,2.25,2.3127,6360,0
+BTBD.US,D,20220809,000000,2.3,2.31,2.25,2.25,3195,0
+BTBD.US,D,20220810,000000,2.34,2.425,2.27,2.39,8764,0
+BTBD.US,D,20220811,000000,2.39,2.39,2.3268,2.3268,1441,0
+BTBD.US,D,20220812,000000,2.33,2.42,2.2815,2.2832,2762,0
+BTBD.US,D,20220815,000000,2.28,2.3,2.26,2.29,1421,0
+BTBD.US,D,20220816,000000,2.3,2.35,2.25,2.35,39285,0
+BTBD.US,D,20220817,000000,2.39,2.39,2.25,2.25,5986,0
+BTBD.US,D,20220818,000000,2.25,2.25,2.25,2.25,614,0
+BTBD.US,D,20220819,000000,2.29,2.29,2.25,2.25,11336,0
+BTBD.US,D,20220822,000000,2.39,2.39,2.39,2.39,280,0
+BTBD.US,D,20220823,000000,2.42,2.42,2.33,2.39,776,0
+BTBD.US,D,20220824,000000,2.25,2.39,2.1,2.39,2689,0
+BTBD.US,D,20220826,000000,2.25,2.3851,2.25,2.2973,1428,0
+BTBD.US,D,20220830,000000,2.3,2.3,2.12,2.1897,1697,0
+BTBD.US,D,20220831,000000,2.12,2.2499,2.1,2.2,4098,0
+BTBD.US,D,20220901,000000,2.11,2.1872,2.1,2.1,13889,0
+BTBD.US,D,20220902,000000,2.11,2.22,2.1,2.19,21814,0
+BTBD.US,D,20220906,000000,2.12,2.2791,2.101,2.2791,2448,0
+BTBD.US,D,20220907,000000,2.49,2.49,2.27,2.39,1682,0
+BTBD.US,D,20220908,000000,2.4,2.4,2.255,2.37,1703,0
+BTBD.US,D,20220909,000000,2.13,2.39,2.13,2.39,2309,0
+BTBD.US,D,20220912,000000,2.2,2.2,2.2,2.2,931,0
+BTBD.US,D,20220913,000000,2.39,2.39,2.39,2.39,698,0
+BTBD.US,D,20220914,000000,2.12,2.31,2.12,2.23,3373,0
+BTBD.US,D,20220915,000000,2.33,2.33,2.12,2.31,4934,0
+BTBD.US,D,20220916,000000,2.11,2.29,2.11,2.17,3495,0
+BTBD.US,D,20220919,000000,2.17,2.24,2.17,2.24,3164,0
+BTBD.US,D,20220920,000000,2.2334,2.2334,2.1,2.12,7155,0
+BTBD.US,D,20220921,000000,2.27,2.27,2.27,2.27,772,0
+BTBD.US,D,20220922,000000,2.1,2.195,2.1,2.1,4601,0
+BTBD.US,D,20220923,000000,2.1,2.1,2.1,2.1,1420,0
+BTBD.US,D,20220926,000000,2.1,2.1,2.1,2.1,5308,0
+BTBD.US,D,20220929,000000,2.37,2.37,2.141,2.35,576,0
+BTBD.US,D,20220930,000000,2.11,2.25,2.1,2.1,4529,0
+BTBD.US,D,20221003,000000,2.1,2.1329,2.1,2.12,3492,0
+BTBD.US,D,20221004,000000,2.23,2.23,2.23,2.23,556,0
+BTBD.US,D,20221005,000000,2.29,2.3,2.28,2.3,4273,0
+BTBD.US,D,20221006,000000,2.25,2.25,2.1192,2.1192,1002,0
+BTBD.US,D,20221007,000000,2.11,2.35,2.11,2.13,1479,0
+BTBD.US,D,20221010,000000,2.1256,2.1256,2.1256,2.1256,392,0
+BTBD.US,D,20221011,000000,2.19,2.19,2.025,2.05,8102,0
+BTBD.US,D,20221013,000000,1.96,2.0621,1.9,2.0621,1132,0
+BTBD.US,D,20221014,000000,2.04,2.04,1.79,2.0046,11667,0
+BTBD.US,D,20221017,000000,1.81,1.965,1.74,1.965,2340,0
+BTBD.US,D,20221018,000000,1.9912,1.9912,1.99,1.99,1064,0
+BTBD.US,D,20221019,000000,2,2,2,2,617,0
+BTBD.US,D,20221020,000000,1.8433,2.03,1.8433,2.03,1416,0
+BTBD.US,D,20221021,000000,1.9,2.0199,1.9,2,2025,0
+BTBD.US,D,20221025,000000,2,2.15,2,2.15,7958,0
+BTBD.US,D,20221026,000000,2.33,2.33,2.15,2.15,713,0
+BTBD.US,D,20221027,000000,2.32,2.3499,2.2,2.33,5242,0
+BTBD.US,D,20221028,000000,1.8701,2.29,1.8701,2.29,635,0
+BTBD.US,D,20221031,000000,2.35,2.39,2.35,2.39,1380,0
+BTBD.US,D,20221101,000000,2.36,2.4,2.27,2.4,8873,0
+BTBD.US,D,20221102,000000,2.28,2.4054,1.9901,2.4054,10138,0
+BTBD.US,D,20221103,000000,2.4,2.4,2.39,2.39,1244,0
+BTBD.US,D,20221104,000000,2.19,2.3698,2.01,2.3698,9207,0
+BTBD.US,D,20221107,000000,2.3,2.3,2.3,2.3,125,0
+BTBD.US,D,20221110,000000,2.1359,2.27,2.04,2.23,3927,0
+BTBD.US,D,20221111,000000,2.0101,2.1612,2.0101,2.08,8154,0
+BTBD.US,D,20221114,000000,2,2.07,2,2.07,2316,0
+BTBD.US,D,20221115,000000,2.07,2.07,2,2,2621,0
+BTBD.US,D,20221116,000000,2.0001,2.105,2,2,6884,0
+BTBD.US,D,20221117,000000,2,2,1.7,1.72,4448,0
+BTBD.US,D,20221118,000000,1.5001,2,1.5001,2,8265,0
+BTBD.US,D,20221121,000000,2.2,2.2,2.03,2.03,886,0
+BTBD.US,D,20221122,000000,1.97,1.98,1.97,1.98,513,0
+BTBD.US,D,20221123,000000,1.785,1.9656,1.785,1.9656,518,0
+BTBD.US,D,20221125,000000,2.2404,2.2404,2.07,2.09,658,0
+BTBD.US,D,20221201,000000,2.33,2.33,1.98,2.02,4826,0
+BTBD.US,D,20221207,000000,1.6,2.1,1.6,2,3521,0
+BTBD.US,D,20221208,000000,2.05,2.05,1.75,1.75,6027,0
+BTBD.US,D,20221209,000000,1.895,2,1.895,2,13181,0
+BTBD.US,D,20221212,000000,1.82,2.0725,1.77,2.0725,1559,0
+BTBD.US,D,20221213,000000,1.86,2.04,1.81,2.04,5670,0
+BTBD.US,D,20221214,000000,1.83,1.83,1.83,1.83,300,0
+BTBD.US,D,20221216,000000,1.95,1.95,1.83,1.9,1274,0
+BTBD.US,D,20221219,000000,1.85,1.92,1.75,1.92,2129,0
+BTBD.US,D,20221220,000000,1.75,1.96,1.61,1.9479,12175,0
+BTBD.US,D,20221221,000000,1.825,1.9,1.7,1.9,3326,0
+BTBD.US,D,20221222,000000,1.7001,1.9599,1.7,1.73,7211,0
+BTBD.US,D,20221223,000000,1.65,1.7999,1.6339,1.71,2844,0
+BTBD.US,D,20221227,000000,1.57,1.7,1.55,1.6473,1782,0
+BTBD.US,D,20221228,000000,1.6799,1.68,1.5653,1.64,87959,0
+BTBD.US,D,20221229,000000,1.6827,1.8038,1.62,1.8038,3817,0
+BTBD.US,D,20221230,000000,1.7,1.8281,1.61,1.8281,18137,0
+BTBD.US,D,20230103,000000,1.742,1.8,1.65,1.8,4095,0
+BTBD.US,D,20230105,000000,1.68,1.81,1.68,1.81,2185,0
+BTBD.US,D,20230109,000000,1.71,1.778,1.69,1.69,3985,0
+BTBD.US,D,20230111,000000,1.7,1.7,1.6401,1.6401,1421,0
+BTBD.US,D,20230112,000000,1.6,1.8597,1.6,1.8597,150638,0
+BTBD.US,D,20230113,000000,1.6438,1.8899,1.63,1.815,1519,0
+BTBD.US,D,20230117,000000,1.81,1.89,1.7,1.805,14337,0
+BTBD.US,D,20230118,000000,1.88,1.89,1.87,1.89,4180,0
+BTBD.US,D,20230120,000000,1.85,1.9084,1.85,1.9084,1069,0
+BTBD.US,D,20230123,000000,2,2,1.77,1.87,30951,0
+BTBD.US,D,20230124,000000,1.88,1.915,1.85,1.89,5264,0
+BTBD.US,D,20230126,000000,1.825,1.825,1.71,1.73,5183,0
+BTBD.US,D,20230127,000000,1.9,1.9,1.81,1.81,746,0
+BTBD.US,D,20230130,000000,1.94,1.94,1.94,1.94,485,0
+BTBD.US,D,20230131,000000,1.82,1.88,1.82,1.82,419,0
+BTBD.US,D,20230201,000000,2.01,2.01,1.7,1.71,18361,0
+BTBD.US,D,20230202,000000,1.9081,1.9081,1.7101,1.7101,1335,0
+BTBD.US,D,20230203,000000,1.7468,1.75,1.7468,1.75,668,0
+BTBD.US,D,20230206,000000,1.805,1.805,1.805,1.805,383,0
+BTBD.US,D,20230207,000000,1.86,1.87,1.67,1.67,7361,0
+BTBD.US,D,20230208,000000,1.71,1.71,1.71,1.71,534,0
+BTBD.US,D,20230209,000000,1.9092,1.9092,1.7398,1.7398,1194,0
+BTBD.US,D,20230214,000000,1.7892,1.846,1.7727,1.846,910,0
+BTBD.US,D,20230223,000000,1.63,1.85,1.5501,1.85,8815,0
+BTBD.US,D,20230224,000000,1.96,2.2,1.96,2.2,31891,0
+BTBD.US,D,20230227,000000,2.16,2.4,2.15,2.3,17100,0
+BTBD.US,D,20230228,000000,2.2,2.2795,2.08,2.1,5486,0
+BTBD.US,D,20230301,000000,1.8,2,1.74,2,2645,0
+BTBD.US,D,20230302,000000,2.1,2.12,2.1,2.12,2972,0
+BTBD.US,D,20230303,000000,2.195,2.24,2.0506,2.23,965,0
+BTBD.US,D,20230307,000000,2.2,2.2,2.2,2.2,493,0
+BTBD.US,D,20230308,000000,2.085,2.085,2.085,2.085,134,0
+BTBD.US,D,20230309,000000,2.18,2.37,2.18,2.3,8132,0
+BTBD.US,D,20230310,000000,2.39,2.49,2.39,2.49,6140,0
+BTBD.US,D,20230313,000000,2.59,2.75,2.4116,2.75,5388,0
+BTBD.US,D,20230314,000000,2.75,2.75,2.48,2.605,1519,0
+BTBD.US,D,20230316,000000,2.473,2.473,2.473,2.473,347,0
+BTBD.US,D,20230317,000000,2.5,2.9,2.5,2.85,10875,0
+BTBD.US,D,20230320,000000,2.9,3,2.75,2.965,4790,0
+BTBD.US,D,20230321,000000,2.9899,2.99,2.95,2.95,1898,0
+BTBD.US,D,20230322,000000,2.7,2.87,2.7,2.87,1194,0
+BTBD.US,D,20230323,000000,2.7001,2.7501,2.7001,2.75,3730,0
+BTBD.US,D,20230324,000000,2.76,3,2.725,3,14012,0
+BTBD.US,D,20230327,000000,2.99,2.99,2.85,2.85,2278,0
+BTBD.US,D,20230328,000000,2.6936,2.85,2.54,2.85,4299,0
+BTBD.US,D,20230329,000000,2.5701,2.85,2.5701,2.85,6860,0
+BTBD.US,D,20230330,000000,2.6365,2.95,2.62,2.95,2784,0
+BTBD.US,D,20230403,000000,2.69,2.94,2.69,2.83,1208,0
+BTBD.US,D,20230404,000000,2.63,2.63,2.55,2.55,3223,0
+BTBD.US,D,20230405,000000,2.8634,2.8634,2.65,2.65,319,0
+BTBD.US,D,20230406,000000,2.6023,2.6023,2.5,2.5,452,0
+BTBD.US,D,20230410,000000,2.69,2.69,2.69,2.69,262,0
+BTBD.US,D,20230411,000000,2.6,2.85,2.5,2.85,3550,0
+BTBD.US,D,20230412,000000,2.8,2.83,2.74,2.74,1353,0
+BTBD.US,D,20230413,000000,2.4,2.59,2.26,2.59,1732,0
+BTBD.US,D,20230414,000000,2.3201,2.49,2.3201,2.3407,871,0
+BTBD.US,D,20230417,000000,2.35,2.35,2.35,2.35,755,0
+BTBD.US,D,20230418,000000,2.29,2.4,2.29,2.4,386,0
+BTBD.US,D,20230419,000000,2.8,2.95,2.8,2.9,8193,0
+BTBD.US,D,20230420,000000,2.9,2.9,2.78,2.78,731,0
+BTBD.US,D,20230424,000000,2.78,2.78,2.51,2.51,1871,0
+BTBD.US,D,20230425,000000,2.57,2.75,2.49,2.51,2339,0
+BTBD.US,D,20230426,000000,2.76,2.85,2.74,2.85,3536,0
+BTBD.US,D,20230427,000000,2.65,2.67,2.65,2.67,391,0
+BTBD.US,D,20230428,000000,2.87,2.92,2.87,2.92,1759,0
+BTBD.US,D,20230501,000000,2.71,2.73,2.71,2.73,370,0
+BTBD.US,D,20230502,000000,2.54,2.78,2.52,2.78,1467,0
+BTBD.US,D,20230503,000000,2.675,2.68,2.57,2.57,624,0
+BTBD.US,D,20230505,000000,2.65,2.92,2.65,2.875,5010,0
+BTBD.US,D,20230508,000000,2.65,2.92,2.65,2.92,15784,0
+BTBD.US,D,20230509,000000,2.92,2.92,2.7477,2.7477,684,0
+BTBD.US,D,20230511,000000,2.87,2.88,2.75,2.75,1540,0
+BTBD.US,D,20230512,000000,2.75,2.75,2.75,2.75,211,0
+BTBD.US,D,20230517,000000,2.52,2.665,2.52,2.665,546,0
+BTBD.US,D,20230518,000000,2.54,2.54,2.54,2.54,113,0
+BTBD.US,D,20230519,000000,2.5699,2.88,2.5699,2.844,3991,0
+BTBD.US,D,20230522,000000,2.75,2.75,2.52,2.52,752,0
+BTBD.US,D,20230524,000000,2.76,2.805,2.7,2.7,3175,0
+BTBD.US,D,20230526,000000,2.7,2.7,2.7,2.7,1350,0
+BTBD.US,D,20230530,000000,2.67,2.67,2.5,2.5,2643,0
+BTBD.US,D,20230601,000000,2.3501,2.7,2.3501,2.41,2188,0
+BTBD.US,D,20230602,000000,2.65,2.7,2.41,2.65,20745,0
+BTBD.US,D,20230605,000000,2.76,2.76,2.5,2.5,274,0
+BTBD.US,D,20230606,000000,2.6001,2.77,2.6,2.75,7473,0
+BTBD.US,D,20230607,000000,2.6,2.6,2.6,2.6,587,0
+BTBD.US,D,20230608,000000,2.79,2.79,2.79,2.79,307,0
+BTBD.US,D,20230609,000000,2.79,2.79,2.79,2.79,395,0
+BTBD.US,D,20230612,000000,2.79,2.79,2.79,2.79,314,0
+BTBD.US,D,20230613,000000,2.75,2.75,2.75,2.75,532,0
+BTBD.US,D,20230614,000000,2.79,2.79,2.79,2.79,685,0
+BTBD.US,D,20230615,000000,2.58,2.7,2.57,2.57,1847,0
+BTBD.US,D,20230616,000000,2.6,2.6,2.56,2.56,907,0
+BTBD.US,D,20230620,000000,2.73,2.73,2.65,2.7,4413,0
+BTBD.US,D,20230621,000000,2.72,2.72,2.35,2.35,6338,0
+BTBD.US,D,20230622,000000,2.5485,2.6,2.4,2.6,4723,0
+BTBD.US,D,20230623,000000,2.68,2.7012,2.68,2.7012,8614,0
+BTBD.US,D,20230626,000000,2.44,2.44,2.44,2.44,320,0
+BTBD.US,D,20230627,000000,2.3501,2.56,2.3501,2.41,4760,0
+BTBD.US,D,20230628,000000,2.6,2.6,2.36,2.36,2744,0
+BTBD.US,D,20230629,000000,2.37,2.3744,2.37,2.3744,613,0
+BTBD.US,D,20230630,000000,2.55,2.55,2.45,2.45,804,0
+BTBD.US,D,20230703,000000,2.53,2.53,2.53,2.53,138,0
+BTBD.US,D,20230705,000000,2.58,2.59,2.48,2.48,6378,0
+BTBD.US,D,20230706,000000,2.38,2.38,2.38,2.38,768,0
+BTBD.US,D,20230707,000000,2.4,2.4,2.35,2.35,4238,0
+BTBD.US,D,20230710,000000,2.36,2.36,2.36,2.36,302,0
+BTBD.US,D,20230711,000000,2.4,2.4,2.4,2.4,375,0
+BTBD.US,D,20230712,000000,2.36,2.4,2.36,2.4,724,0
+BTBD.US,D,20230714,000000,2.415,2.415,2.35,2.35,348,0
+BTBD.US,D,20230717,000000,2.58,2.6,2.58,2.59,2203,0
+BTBD.US,D,20230718,000000,2.6,2.6,2.58,2.58,394,0
+BTBD.US,D,20230719,000000,2.455,2.455,2.455,2.455,653,0
+BTBD.US,D,20230720,000000,2.36,2.3601,2.35,2.3601,564,0
+BTBD.US,D,20230721,000000,2.43,2.43,2.35,2.36,3134,0
+BTBD.US,D,20230724,000000,2.36,2.36,2.36,2.36,957,0
+BTBD.US,D,20230725,000000,2.49,2.49,2.49,2.49,1153,0
+BTBD.US,D,20230726,000000,2.47,2.4773,2.47,2.47,1293,0
+BTBD.US,D,20230728,000000,2.375,2.375,2.375,2.375,674,0
+BTBD.US,D,20230731,000000,2.35,2.35,2.35,2.35,317,0
+BTBD.US,D,20230801,000000,2.355,2.3798,2.15,2.15,3355,0
+BTBD.US,D,20230802,000000,2,2.22,2,2.2,9845,0
+BTBD.US,D,20230803,000000,2.07,2.33,2.07,2.21,22692,0
+BTBD.US,D,20230804,000000,2.15,2.4,2.1,2.2,16885,0
+BTBD.US,D,20230807,000000,2.2,2.35,2.1101,2.1101,4419,0
+BTBD.US,D,20230808,000000,2.15,2.4,2.15,2.33,4017,0
+BTBD.US,D,20230809,000000,2.19,2.58,2.18,2.5,20511,0
+BTBD.US,D,20230810,000000,2.25,2.57,2.25,2.48,4719,0
+BTBD.US,D,20230811,000000,2.25,2.6,2.25,2.47,21967,0
+BTBD.US,D,20230814,000000,2.4,2.65,2.4,2.53,4777,0
+BTBD.US,D,20230815,000000,2.43,2.55,2.3,2.415,16469,0
+BTBD.US,D,20230816,000000,2.36,2.49,2.3,2.43,6442,0
+BTBD.US,D,20230818,000000,2.3,2.65,2.3,2.54,14376,0
+BTBD.US,D,20230821,000000,2.47,2.55,2.35,2.35,6581,0
+BTBD.US,D,20230822,000000,2.343,2.5,2.32,2.32,4931,0
+BTBD.US,D,20230823,000000,2.2,2.55,2.2,2.51,2834,0
+BTBD.US,D,20230824,000000,2.58,2.58,2.34,2.38,3247,0
+BTBD.US,D,20230825,000000,2.35,2.5,2.2,2.2,2793,0
+BTBD.US,D,20230828,000000,2.3,2.44,2.26,2.3,2855,0
+BTBD.US,D,20230829,000000,2.0947,2.27,2.0947,2.26,852,0
+BTBD.US,D,20230831,000000,2.1201,2.265,2.04,2.18,7739,0
+BTBD.US,D,20230901,000000,2.2,2.2,2.02,2.02,22804,0
+BTBD.US,D,20230905,000000,2.05,2.21,2.05,2.05,1549,0
+BTBD.US,D,20230907,000000,2.05,2.05,2.049,2.05,1183,0
+BTBD.US,D,20230908,000000,2.15,2.19,2.115,2.115,909,0
+BTBD.US,D,20230911,000000,2.07,2.07,2.07,2.07,642,0
+BTBD.US,D,20230912,000000,2.07,2.225,2.04,2.04,1681,0
+BTBD.US,D,20230913,000000,2.05,2.05,2,2,1209,0
+BTBD.US,D,20230914,000000,2.06,2.061,2.04,2.04,768,0
+BTBD.US,D,20230915,000000,2,2.11,2,2.11,17192,0
+BTBD.US,D,20230918,000000,2.3618,2.3618,2.16,2.2,1098,0
+BTBD.US,D,20230919,000000,2.1,2.2,2.1,2.2,4072,0
+BTBD.US,D,20230920,000000,2.27,2.27,2.27,2.27,435,0
+BTBD.US,D,20230921,000000,2.3,2.3,2.01,2.28,2299,0
+BTBD.US,D,20230922,000000,2.17,2.28,2.0301,2.28,2005,0
+BTBD.US,D,20230926,000000,2.15,2.15,2.05,2.05,397,0
+BTBD.US,D,20230927,000000,2.01,2.29,2.01,2.05,1065,0
+BTBD.US,D,20230928,000000,2.155,2.155,2.05,2.05,493,0
+BTBD.US,D,20230929,000000,2.16,2.16,2.16,2.16,1061,0
+BTBD.US,D,20231002,000000,2.15,2.22,2.1,2.22,1474,0
+BTBD.US,D,20231004,000000,2.3,2.4,2.3,2.4,1738,0
+BTBD.US,D,20231005,000000,2.35,2.35,2.349,2.3499,2057,0
+BTBD.US,D,20231006,000000,2.0274,2.23,2.0274,2.23,1862,0
+BTBD.US,D,20231011,000000,2.3,2.4,2.3,2.4,1077,0
+BTBD.US,D,20231013,000000,2.2,2.3,2.2,2.3,1433,0
+BTBD.US,D,20231016,000000,2.225,2.225,2.1,2.1,579,0
+BTBD.US,D,20231017,000000,2.4,2.4,2.3,2.3,3023,0
+BTBD.US,D,20231020,000000,2.28,2.28,2.28,2.28,205,0
+BTBD.US,D,20231023,000000,2.1,2.1,2.1,2.1,217,0
+BTBD.US,D,20231025,000000,2.0101,2.14,2.01,2.1,3684,0
+BTBD.US,D,20231026,000000,1.8,2.25,1.8,2.25,3432,0
+BTBD.US,D,20231027,000000,2.19,2.2,2.19,2.2,429,0
+BTBD.US,D,20231030,000000,1.8,1.97,1.5,1.92,13874,0
+BTBD.US,D,20231101,000000,1.9,1.9,1.74,1.74,1251,0
+BTBD.US,D,20231102,000000,1.79,1.955,1.76,1.955,1031,0
+BTBD.US,D,20231106,000000,1.95,1.96,1.95,1.96,834,0
+BTBD.US,D,20231107,000000,2,2,2,2,674,0
+BTBD.US,D,20231108,000000,2.08,2.08,1.9,1.9,862,0
+BTBD.US,D,20231109,000000,1.935,1.935,1.935,1.935,322,0
+BTBD.US,D,20231113,000000,1.81,1.81,1.81,1.81,271,0
+BTBD.US,D,20231115,000000,1.79,1.79,1.79,1.79,246,0
+BTBD.US,D,20231116,000000,1.79,1.8,1.79,1.8,645,0
+BTBD.US,D,20231117,000000,1.74,1.74,1.74,1.74,1154,0
+BTBD.US,D,20231120,000000,1.57,1.59,1.57,1.59,615,0
+BTBD.US,D,20231121,000000,1.488,1.488,1.488,1.488,2282,0
+BTBD.US,D,20231122,000000,1.55,1.55,1.55,1.55,346,0
+BTBD.US,D,20231124,000000,1.5,1.5,1.5,1.5,162,0
+BTBD.US,D,20231127,000000,1.72,1.81,1.6,1.6,1262,0
+BTBD.US,D,20231129,000000,1.53,1.53,1.53,1.53,392,0
+BTBD.US,D,20231130,000000,1.58,1.6,1.58,1.6,725,0
+BTBD.US,D,20231201,000000,1.6,1.8868,1.45,1.7,17589,0
+BTBD.US,D,20231204,000000,1.9299,1.93,1.51,1.52,2217,0
+BTBD.US,D,20231205,000000,1.53,1.57,1.46,1.46,3912,0
+BTBD.US,D,20231206,000000,1.49,1.49,1.48,1.48,826,0
+BTBD.US,D,20231207,000000,1.45,1.62,1.45,1.62,7278,0
+BTBD.US,D,20231208,000000,1.5,1.5,1.46,1.46,809,0
+BTBD.US,D,20231211,000000,1.48,1.5,1.48,1.5,884,0
+BTBD.US,D,20231212,000000,1.55,1.55,1.55,1.55,3570,0
+BTBD.US,D,20231213,000000,1.5533,1.89,1.55,1.88,7047,0
+BTBD.US,D,20231214,000000,1.97,1.97,1.55,1.87,7081,0
+BTBD.US,D,20231215,000000,2,2.45,1.85,2.45,36334,0
+BTBD.US,D,20231218,000000,2.49,2.49,1.97,2.29,10838,0
+BTBD.US,D,20231219,000000,2.1,2.66,2.1,2.66,3622,0
+BTBD.US,D,20231220,000000,2.76,2.76,2.4087,2.75,2898,0
+BTBD.US,D,20231221,000000,2.63,2.63,2.1001,2.25,13457,0
+BTBD.US,D,20231222,000000,2.25,2.5,2.25,2.5,2415,0
+BTBD.US,D,20231226,000000,2.0501,2.46,2.0501,2.46,2802,0
+BTBD.US,D,20231227,000000,2.5,2.5,2.375,2.49,3611,0
+BTBD.US,D,20231228,000000,2.41,2.41,2.25,2.4,7631,0
+BTBD.US,D,20231229,000000,2.41,2.5,2.4,2.5,5923,0
+BTBD.US,D,20240102,000000,2.37,2.478,2.0801,2.478,1600,0
+BTBD.US,D,20240104,000000,2.42,2.42,2.42,2.42,342,0
+BTBD.US,D,20240105,000000,2.4,2.445,2.4,2.42,7559,0
+BTBD.US,D,20240108,000000,1.8971,1.8971,1.8971,1.8971,465,0
+BTBD.US,D,20240109,000000,2.95,3.05,2.43,2.57,9499293,0
+BTBD.US,D,20240110,000000,2.45,2.67,2.14,2.41,322304,0
+BTBD.US,D,20240111,000000,2.29,2.62,2.19,2.62,100082,0
+BTBD.US,D,20240112,000000,2.57,2.62,2.21,2.328,48650,0
+BTBD.US,D,20240116,000000,2.33,2.6,2.12,2.45,50498,0
+BTBD.US,D,20240117,000000,2.4026,2.475,2.21,2.21,46891,0
+BTBD.US,D,20240118,000000,2.21,2.255,1.95,2.1006,10074,0
+BTBD.US,D,20240119,000000,2.0101,2.29,2.0101,2.26,31983,0
+BTBD.US,D,20240122,000000,2.21,2.26,1.9001,2.17,13455,0
+BTBD.US,D,20240123,000000,2.12,2.12,2.07,2.08,3669,0
+BTBD.US,D,20240124,000000,2.08,2.1612,2.01,2.1612,5656,0
+BTBD.US,D,20240125,000000,2.071,2.16,1.99,2.15,10832,0
+BTBD.US,D,20240126,000000,2.2,2.2,2.02,2.17,12241,0
+BTBD.US,D,20240129,000000,2.11,2.32,2.11,2.13,4404,0
+BTBD.US,D,20240130,000000,2.132,2.18,1.99,1.99,15981,0
+BTBD.US,D,20240131,000000,2.07,2.0899,2.05,2.0501,4836,0
+BTBD.US,D,20240201,000000,2.0782,2.0834,1.97,2.03,2728,0
+BTBD.US,D,20240202,000000,1.97,2.07,1.96,2.07,17942,0
+BTBD.US,D,20240206,000000,1.93,2.0439,1.902,2.04,7600,0
+BTBD.US,D,20240207,000000,1.92,2.045,1.901,2.045,5884,0
+BTBD.US,D,20240208,000000,2.04,2.05,1.9,2.05,4139,0
+BTBD.US,D,20240209,000000,1.965,2.05,1.965,2,7076,0
+BTBD.US,D,20240212,000000,1.92,2.015,1.78,2,9029,0
+BTBD.US,D,20240213,000000,1.8649,1.98,1.8649,1.97,2681,0
+BTBD.US,D,20240214,000000,1.95,1.95,1.8606,1.89,1505,0
+BTBD.US,D,20240215,000000,1.86,2.03,1.86,2.03,2645,0
+BTBD.US,D,20240216,000000,1.93,1.99,1.89,1.99,1475,0
+BTBD.US,D,20240220,000000,1.89,1.95,1.8,1.95,9191,0
+BTBD.US,D,20240221,000000,1.8,1.95,1.8,1.845,4623,0
+BTBD.US,D,20240222,000000,1.85,1.88,1.85,1.88,557,0
+BTBD.US,D,20240223,000000,1.88,2.08,1.7001,2.08,2931,0
+BTBD.US,D,20240226,000000,1.96,2.0699,1.7301,1.95,2972,0
+BTBD.US,D,20240227,000000,1.7201,1.8199,1.7201,1.76,7636,0
+BTBD.US,D,20240228,000000,1.7001,1.845,1.7001,1.8299,628,0
+BTBD.US,D,20240229,000000,1.78,1.78,1.71,1.7291,4704,0
+BTBD.US,D,20240301,000000,1.81,1.81,1.67,1.75,6917,0
+BTBD.US,D,20240304,000000,1.75,1.97,1.75,1.8501,7411,0
+BTBD.US,D,20240306,000000,1.87,1.9,1.87,1.9,659,0
+BTBD.US,D,20240307,000000,1.953,1.953,1.953,1.953,1235,0
+BTBD.US,D,20240308,000000,1.89,1.97,1.73,1.74,3804,0
+BTBD.US,D,20240311,000000,1.74,1.77,1.74,1.74,1077,0
+BTBD.US,D,20240312,000000,1.9899,1.9899,1.68,1.68,3498,0
+BTBD.US,D,20240313,000000,1.7,1.84,1.7,1.72,5585,0
+BTBD.US,D,20240314,000000,1.65,1.75,1.64,1.75,778,0
+BTBD.US,D,20240315,000000,1.69,1.72,1.62,1.72,1163,0
+BTBD.US,D,20240318,000000,1.68,1.68,1.65,1.65,617,0
+BTBD.US,D,20240319,000000,1.69,1.69,1.64,1.64,1478,0
+BTBD.US,D,20240320,000000,1.67,1.67,1.67,1.67,106,0
+BTBD.US,D,20240322,000000,1.69,1.73,1.64,1.73,1223,0
+BTBD.US,D,20240325,000000,1.73,1.73,1.64,1.64,1207,0
+BTBD.US,D,20240326,000000,1.64,1.67,1.64,1.65,1717,0
+BTBD.US,D,20240327,000000,1.63,1.63,1.63,1.63,950,0
+BTBD.US,D,20240328,000000,1.53,1.6799,1.53,1.65,1142,0
+BTBD.US,D,20240401,000000,1.61,1.6298,1.6,1.61,2100,0
+BTBD.US,D,20240402,000000,1.61,1.64,1.6,1.64,1914,0
+BTBD.US,D,20240404,000000,1.5524,1.6601,1.5524,1.66,6489,0
+BTBD.US,D,20240405,000000,1.58,1.58,1.58,1.58,329,0
+BTBD.US,D,20240408,000000,1.66,1.68,1.62,1.62,818,0
+BTBD.US,D,20240409,000000,1.62,1.75,1.58,1.75,14693,0
+BTBD.US,D,20240410,000000,1.7,1.88,1.695,1.86,2134,0
+BTBD.US,D,20240411,000000,1.68,1.695,1.67,1.67,734,0
+BTBD.US,D,20240412,000000,1.69,1.82,1.69,1.775,3366,0
+BTBD.US,D,20240415,000000,1.81,1.81,1.71,1.76,618,0
+BTBD.US,D,20240416,000000,1.765,1.765,1.765,1.765,419,0
+BTBD.US,D,20240417,000000,1.71,1.71,1.7,1.7,941,0
+BTBD.US,D,20240418,000000,1.7088,1.71,1.7,1.701,3277,0
+BTBD.US,D,20240419,000000,1.65,1.65,1.55,1.55,1009,0
+BTBD.US,D,20240422,000000,1.55,1.6199,1.45,1.6199,16058,0
+BTBD.US,D,20240423,000000,1.61,1.61,1.61,1.61,243,0
+BTBD.US,D,20240424,000000,1.63,1.63,1.63,1.63,138,0
+BTBD.US,D,20240426,000000,1.54,1.5999,1.54,1.5999,944,0
+BTBD.US,D,20240429,000000,1.45,1.5628,1.41,1.5628,8760,0
+BTBD.US,D,20240430,000000,1.55,1.56,1.54,1.55,2206,0
+BTBD.US,D,20240502,000000,1.49,1.51,1.49,1.51,3144,0
+BTBD.US,D,20240503,000000,1.5499,1.55,1.54,1.55,7336,0
+BTBD.US,D,20240506,000000,1.46,1.59,1.46,1.59,5407,0
+BTBD.US,D,20240507,000000,1.25,1.56,1.25,1.44,6441,0
+BTBD.US,D,20240508,000000,1.49,1.49,1.49,1.49,2263,0
+BTBD.US,D,20240509,000000,1.4,1.4999,1.31,1.4898,8973,0
+BTBD.US,D,20240510,000000,1.6,1.6,1.31,1.3399,14315,0
+BTBD.US,D,20240513,000000,1.37,1.38,1.3001,1.3001,5872,0
+BTBD.US,D,20240514,000000,1.4088,1.4088,1.3,1.33,5474,0
+BTBD.US,D,20240515,000000,1.26,1.41,1.26,1.38,4279,0
+BTBD.US,D,20240517,000000,1.38,1.38,1.32,1.32,1329,0
+BTBD.US,D,20240520,000000,1.335,1.36,1.33,1.3599,4177,0
+BTBD.US,D,20240521,000000,1.31,1.41,1.31,1.41,2665,0
+BTBD.US,D,20240522,000000,1.36,1.61,1.36,1.3964,9088,0
+BTBD.US,D,20240523,000000,1.33,1.435,1.32,1.32,2209,0
+BTBD.US,D,20240524,000000,1.44,1.44,1.3201,1.3201,3475,0
+BTBD.US,D,20240529,000000,1.31,1.33,1.25,1.252,9768,0
+BTBD.US,D,20240530,000000,1.26,1.26,1.26,1.26,401,0
+BTBD.US,D,20240531,000000,1.49,1.56,1.27,1.32,13039,0
+BTBD.US,D,20240603,000000,1.38,1.38,1.2801,1.2801,1316,0
+BTBD.US,D,20240604,000000,1.26,1.28,1.26,1.26,6883,0
+BTBD.US,D,20240606,000000,1.33,1.49,1.28,1.3001,5983,0
+BTBD.US,D,20240607,000000,1.31,1.59,1.31,1.44,3408,0
+BTBD.US,D,20240610,000000,1.43,1.515,1.43,1.515,45744,0
+BTBD.US,D,20240611,000000,1.42,1.47,1.3432,1.47,854,0
+BTBD.US,D,20240612,000000,1.4699,1.5546,1.4666,1.5546,2251,0
+BTBD.US,D,20240613,000000,1.5999,1.5999,1.451,1.48,1580,0
+BTBD.US,D,20240614,000000,1.48,1.5,1.47,1.5,10722,0
+BTBD.US,D,20240617,000000,1.5001,1.61,1.5,1.61,7507,0
+BTBD.US,D,20240618,000000,1.4,1.6699,1.4,1.46,4269,0
+BTBD.US,D,20240620,000000,1.6,1.6,1.45,1.45,4084,0
+BTBD.US,D,20240621,000000,1.45,1.67,1.4,1.6,25061,0
+BTBD.US,D,20240624,000000,1.64,1.87,1.46,1.7801,103313,0
+BTBD.US,D,20240625,000000,1.88,1.88,1.6801,1.7,33761,0
+BTBD.US,D,20240626,000000,1.65,1.81,1.45,1.7,20604,0
+BTBD.US,D,20240627,000000,1.72,1.73,1.53,1.6,5606,0
+BTBD.US,D,20240628,000000,1.74,1.74,1.57,1.5925,5108,0
+BTBD.US,D,20240701,000000,1.61,1.62,1.35,1.39,9824,0
+BTBD.US,D,20240702,000000,1.32,1.535,1.32,1.39,2809,0
+BTBD.US,D,20240703,000000,1.42,1.65,1.42,1.64,2940,0
+BTBD.US,D,20240705,000000,1.65,1.65,1.44,1.47,3702,0
+BTBD.US,D,20240708,000000,1.45,1.4888,1.32,1.4888,6322,0
+BTBD.US,D,20240709,000000,1.3,1.4499,1.3,1.4499,1045,0
+BTBD.US,D,20240710,000000,1.4,1.4842,1.35,1.45,9660,0
+BTBD.US,D,20240711,000000,1.4,1.42,1.4,1.41,863,0
+BTBD.US,D,20240712,000000,1.48,1.48,1.4,1.42,6062,0
+BTBD.US,D,20240715,000000,1.49,1.49,1.4,1.4,1305,0
+BTBD.US,D,20240716,000000,1.48,1.53,1.48,1.48,7197,0
+BTBD.US,D,20240717,000000,1.46,1.6184,1.451,1.57,5229,0
+BTBD.US,D,20240719,000000,1.56,1.64,1.47,1.47,4113,0
+BTBD.US,D,20240723,000000,1.45,1.496,1.45,1.46,1743,0
+BTBD.US,D,20240725,000000,1.45,1.45,1.44,1.44,2113,0
+BTBD.US,D,20240726,000000,1.38,1.3801,1.38,1.3801,872,0
+BTBD.US,D,20240731,000000,1.4001,1.415,1.38,1.38,3050,0
+BTBD.US,D,20240801,000000,1.36,1.36,1.327,1.327,537,0
+BTBD.US,D,20240802,000000,1.302,1.4,1.3,1.3,1652,0
+BTBD.US,D,20240805,000000,1.27,1.27,1.25,1.25,2282,0
+BTBD.US,D,20240806,000000,1.25,1.4875,1.25,1.375,12253,0
+BTBD.US,D,20240807,000000,1.455,1.455,1.455,1.455,256,0
+BTBD.US,D,20240808,000000,1.34,1.45,1.2601,1.28,9433,0
+BTBD.US,D,20240809,000000,1.3,1.35,1.3,1.35,851,0
+BTBD.US,D,20240812,000000,1.33,1.49,1.3,1.3,684,0
+BTBD.US,D,20240813,000000,1.2915,1.48,1.27,1.33,7318,0
+BTBD.US,D,20240814,000000,1.32,1.4127,1.26,1.26,6859,0
+BTBD.US,D,20240816,000000,1.2921,1.2921,1.28,1.28,2274,0
+BTBD.US,D,20240819,000000,1.34,1.34,1.34,1.34,230,0
+BTBD.US,D,20240820,000000,1.31,1.31,1.31,1.31,139,0
+BTBD.US,D,20240821,000000,1.39,1.4,1.3855,1.39,3131,0
+BTBD.US,D,20240822,000000,1.4325,1.4325,1.39,1.39,391,0
+BTBD.US,D,20240826,000000,1.38,1.545,1.38,1.5,7227,0
+BTBD.US,D,20240827,000000,1.5,1.64,1.5,1.64,11124,0
+BTBD.US,D,20240828,000000,1.62,1.74,1.62,1.715,9504,0
+BTBD.US,D,20240829,000000,1.66,1.66,1.63,1.64,5996,0
+BTBD.US,D,20240830,000000,1.6,1.6,1.59,1.59,607,0
+BTBD.US,D,20240903,000000,1.5,1.61,1.46,1.55,5768,0
+BTBD.US,D,20240904,000000,1.5166,1.8,1.5166,1.56,9064,0
+BTBD.US,D,20240905,000000,1.58,1.89,1.5,1.69,13059,0
+BTBD.US,D,20240906,000000,1.69,1.8627,1.65,1.65,12921,0
+BTBD.US,D,20240909,000000,1.65,1.67,1.55,1.55,2288,0
+BTBD.US,D,20240910,000000,1.4501,1.4501,1.4501,1.4501,302,0
+BTBD.US,D,20240911,000000,1.42,1.6323,1.38,1.63,11084,0
+BTBD.US,D,20240912,000000,1.5874,1.6,1.54,1.6,750,0
+BTBD.US,D,20240913,000000,1.3287,1.625,1.3287,1.625,15840,0
+BTBD.US,D,20240916,000000,1.74,1.74,1.63,1.63,1853,0
+BTBD.US,D,20240917,000000,1.51,1.69,1.51,1.53,1094,0
+BTBD.US,D,20240918,000000,1.63,1.63,1.47,1.47,2506,0
+BTBD.US,D,20240919,000000,1.575,1.65,1.5,1.65,2696,0
+BTBD.US,D,20240920,000000,1.69,1.72,1.69,1.72,5469,0
+BTBD.US,D,20240924,000000,1.54,1.69,1.54,1.69,2964,0
+BTBD.US,D,20240925,000000,1.7,1.7,1.625,1.65,1521,0
+BTBD.US,D,20240926,000000,1.7,1.74,1.56,1.66,11209,0
+BTBD.US,D,20240927,000000,1.5599,1.73,1.5599,1.675,6249,0
+BTBD.US,D,20240930,000000,1.7,1.74,1.5,1.5699,13690,0
+BTBD.US,D,20241001,000000,1.499,1.74,1.499,1.6,10168,0
+BTBD.US,D,20241002,000000,1.54,1.69,1.54,1.6,5719,0
+BTBD.US,D,20241003,000000,1.7,1.7,1.7,1.7,282,0
+BTBD.US,D,20241007,000000,1.59,1.7112,1.55,1.55,11347,0
+BTBD.US,D,20241008,000000,1.6,1.7,1.55,1.6499,8107,0
+BTBD.US,D,20241009,000000,1.55,1.7,1.52,1.6,14713,0
+BTBD.US,D,20241010,000000,1.58,1.68,1.55,1.62,10228,0
+BTBD.US,D,20241011,000000,1.5968,1.6,1.56,1.6,7452,0
+BTBD.US,D,20241014,000000,1.605,1.64,1.605,1.6365,6465,0
+BTBD.US,D,20241015,000000,1.64,1.64,1.6,1.6217,2214,0
+BTBD.US,D,20241016,000000,1.65,1.85,1.62,1.6865,9735,0
+BTBD.US,D,20241017,000000,1.71,1.71,1.7,1.7025,13383,0
+BTBD.US,D,20241018,000000,1.65,1.65,1.65,1.65,247,0
+BTBD.US,D,20241022,000000,1.6,1.7499,1.6,1.7499,1692,0
+BTBD.US,D,20241024,000000,1.75,1.79,1.57,1.79,32152,0
+BTBD.US,D,20241025,000000,1.76,1.76,1.695,1.695,1680,0
+BTBD.US,D,20241028,000000,1.65,1.73,1.64,1.7,20358,0
+BTBD.US,D,20241029,000000,1.5325,1.63,1.4701,1.63,2855,0
+BTBD.US,D,20241030,000000,1.69,1.69,1.52,1.65,7623,0
+BTBD.US,D,20241031,000000,1.6,1.758,1.6,1.63,7876,0
+BTBD.US,D,20241101,000000,1.5848,1.73,1.5848,1.61,26089,0
+BTBD.US,D,20241104,000000,1.61,1.61,1.61,1.61,394,0
+BTBD.US,D,20241105,000000,1.65,1.665,1.6349,1.64,7379,0
+BTBD.US,D,20241106,000000,1.69,1.72,1.51,1.6,8272,0
+BTBD.US,D,20241107,000000,1.51,1.645,1.46,1.55,15364,0
+BTBD.US,D,20241108,000000,1.64,1.7317,1.64,1.7317,764,0
+BTBD.US,D,20241111,000000,1.549,1.69,1.54,1.654,5007,0
+BTBD.US,D,20241112,000000,1.53,1.6,1.52,1.57,10535,0
+BTBD.US,D,20241113,000000,1.56,1.56,1.5416,1.5416,2487,0
+BTBD.US,D,20241114,000000,1.53,1.55,1.52,1.55,7772,0
+BTBD.US,D,20241118,000000,1.63,1.63,1.56,1.56,665,0
+BTBD.US,D,20241119,000000,1.52,1.69,1.52,1.69,4254,0
+BTBD.US,D,20241120,000000,1.57,1.6,1.57,1.57,1550,0
+BTBD.US,D,20241121,000000,1.5989,1.625,1.59,1.6092,10613,0
+BTBD.US,D,20241122,000000,1.6,1.6,1.56,1.566,1848,0
+BTBD.US,D,20241125,000000,1.56,1.6,1.54,1.58,17306,0
+BTBD.US,D,20241126,000000,1.5677,1.58,1.5677,1.58,340,0
+BTBD.US,D,20241129,000000,1.52,1.52,1.52,1.52,321,0
+BTBD.US,D,20241202,000000,1.5266,1.55,1.4604,1.55,2639,0
+BTBD.US,D,20241203,000000,1.5744,1.5744,1.5331,1.5331,1082,0
+BTBD.US,D,20241204,000000,1.57,1.64,1.46,1.6359,9555,0
+BTBD.US,D,20241205,000000,1.65,1.65,1.56,1.56,789,0
+BTBD.US,D,20241209,000000,1.5,1.58,1.45,1.57,4786,0
+BTBD.US,D,20241210,000000,1.46,1.68,1.46,1.67,21723,0
+BTBD.US,D,20241211,000000,1.45,1.6928,1.45,1.63,7607,0
+BTBD.US,D,20241212,000000,1.58,1.6,1.58,1.6,2733,0
+BTBD.US,D,20241213,000000,1.665,1.665,1.5987,1.6,4886,0
+BTBD.US,D,20241216,000000,1.48,1.58,1.48,1.5707,747,0
+BTBD.US,D,20241217,000000,1.4662,1.64,1.4662,1.64,8348,0
+BTBD.US,D,20241218,000000,1.565,1.63,1.565,1.59,1782,0
+BTBD.US,D,20241219,000000,1.48,1.535,1.45,1.45,14281,0
+BTBD.US,D,20241220,000000,1.47,1.47,1.33,1.43,14623,0
+BTBD.US,D,20241223,000000,1.3327,1.3989,1.3307,1.3801,6521,0
+BTBD.US,D,20241224,000000,1.355,1.365,1.3301,1.365,4115,0
+BTBD.US,D,20241226,000000,1.36,1.49,1.33,1.455,12718,0
+BTBD.US,D,20241227,000000,1.465,1.66,1.465,1.5879,4005,0
+BTBD.US,D,20241230,000000,1.61,1.66,1.561,1.57,4912,0
+BTBD.US,D,20241231,000000,1.44,1.44,1.41,1.44,5223,0
+BTBD.US,D,20250103,000000,1.555,1.6299,1.4881,1.555,10141,0
+BTBD.US,D,20250106,000000,1.615,1.8,1.55,1.8,31846,0
+BTBD.US,D,20250107,000000,1.89,1.89,1.85,1.89,12433,0
+BTBD.US,D,20250108,000000,1.89,1.89,1.59,1.74,34092,0
+BTBD.US,D,20250110,000000,1.66,1.66,1.65,1.66,1545,0
+BTBD.US,D,20250113,000000,1.77,1.845,1.54,1.68,12951,0
+BTBD.US,D,20250116,000000,1.64,1.64,1.56,1.56,1201,0
+BTBD.US,D,20250117,000000,1.63,1.65,1.58,1.58,2746,0
+BTBD.US,D,20250121,000000,1.6,1.65,1.46,1.65,13517,0
+BTBD.US,D,20250122,000000,1.52,1.63,1.515,1.58,1151,0
+BTBD.US,D,20250123,000000,1.64,1.65,1.56,1.58,6812,0
+BTBD.US,D,20250124,000000,1.545,2.02,1.545,1.8426,43431,0
+BTBD.US,D,20250127,000000,1.6601,1.78,1.6601,1.7799,3683,0
+BTBD.US,D,20250128,000000,1.865,1.9,1.78,1.81,13498,0
+BTBD.US,D,20250129,000000,1.7943,1.8424,1.7801,1.84,3598,0
+BTBD.US,D,20250130,000000,1.8034,1.9,1.78,1.86,4760,0
+BTBD.US,D,20250131,000000,2.01,2.01,1.68,1.855,9955,0
+BTBD.US,D,20250203,000000,1.79,1.93,1.78,1.8,1478,0
+BTBD.US,D,20250204,000000,1.9594,1.9594,1.81,1.81,2942,0
+BTBD.US,D,20250205,000000,1.7301,1.94,1.7301,1.87,2564,0
+BTBD.US,D,20250206,000000,1.87,1.87,1.87,1.87,2770,0
+BTBD.US,D,20250207,000000,1.93,1.95,1.7,1.805,1763,0
+BTBD.US,D,20250210,000000,1.8,1.81,1.6907,1.6907,3238,0
+BTBD.US,D,20250211,000000,1.74,1.74,1.69,1.69,952,0
+BTBD.US,D,20250212,000000,1.5,1.8,1.4541,1.72,7461,0
+BTBD.US,D,20250213,000000,1.6,1.94,1.6,1.8742,3890,0
+BTBD.US,D,20250214,000000,1.9006,1.9006,1.74,1.785,11924,0
+BTBD.US,D,20250218,000000,1.6001,1.6001,1.6001,1.6001,562,0
+BTBD.US,D,20250219,000000,1.712,1.775,1.62,1.66,4053,0
+BTBD.US,D,20250220,000000,1.66,1.79,1.66,1.7,5541,0
+BTBD.US,D,20250221,000000,1.86,1.8699,1.85,1.8699,2832,0
+BTBD.US,D,20250224,000000,1.82,1.82,1.66,1.7,2291,0
+BTBD.US,D,20250225,000000,1.589,1.85,1.24,1.7,60484,0
+BTBD.US,D,20250226,000000,1.723,1.81,1.53,1.61,10413,0
+BTBD.US,D,20250227,000000,1.54,1.91,1.5,1.651,23893,0
+BTBD.US,D,20250228,000000,1.64,1.9,1.55,1.77,17143,0
+BTBD.US,D,20250303,000000,1.72,1.89,1.54,1.54,26025,0
+BTBD.US,D,20250304,000000,1.54,1.61,1.51,1.5317,5576,0
+BTBD.US,D,20250305,000000,1.53,1.9,1.53,1.665,29465,0
+BTBD.US,D,20250306,000000,1.58,1.84,1.5,1.51,32056,0
+BTBD.US,D,20250307,000000,1.49,1.55,1.4,1.55,6426,0
+BTBD.US,D,20250310,000000,1.44,1.44,1.4,1.4,4801,0
+BTBD.US,D,20250311,000000,1.36,1.48,1.24,1.3374,3261,0
+BTBD.US,D,20250312,000000,1.34,1.65,1.21,1.45,36472,0
+BTBD.US,D,20250313,000000,1.45,1.46,1.41,1.41,1491,0
+BTBD.US,D,20250314,000000,1.41,1.65,1.3,1.48,31782,0
+BTBD.US,D,20250317,000000,1.48,1.5,1.4,1.41,3495,0
+BTBD.US,D,20250318,000000,1.48,1.49,1.31,1.33,6599,0
+BTBD.US,D,20250319,000000,1.3,1.4,1.27,1.2803,6165,0
+BTBD.US,D,20250320,000000,1.32,1.36,1.31,1.34,6726,0
+BTBD.US,D,20250321,000000,1.355,1.6918,1.26,1.52,59043,0
+BTBD.US,D,20250324,000000,1.44,1.51,1.3,1.45,8498,0
+BTBD.US,D,20250325,000000,1.34,1.44,1.33,1.35,4203,0
+BTBD.US,D,20250326,000000,1.34,1.345,1.31,1.345,1583,0
+BTBD.US,D,20250327,000000,1.32,1.3541,1.27,1.27,14890,0
+BTBD.US,D,20250328,000000,1.29,1.38,1.2588,1.33,8259,0
+BTBD.US,D,20250331,000000,1.26,1.37,1.26,1.27,3811,0
+BTBD.US,D,20250401,000000,1.3,1.3,1.21,1.24,6635,0
+BTBD.US,D,20250402,000000,1.25,1.25,1.2,1.2,1954,0
+BTBD.US,D,20250403,000000,1.21,1.21,1.21,1.21,1972,0
+BTBD.US,D,20250404,000000,1.2099,1.2099,1.06,1.12,10569,0
+BTBD.US,D,20250407,000000,1.06,1.175,1.06,1.07,1940,0
+BTBD.US,D,20250408,000000,1.17,1.249,1.07,1.18,48494,0
+BTBD.US,D,20250409,000000,1.15,1.23,1.13,1.17,9370,0
+BTBD.US,D,20250410,000000,1.17,1.28,1.14,1.14,3129,0
+BTBD.US,D,20250411,000000,1.14,1.14,1.14,1.14,1489,0
+BTBD.US,D,20250414,000000,1.1883,1.1883,1.18,1.18,2655,0
+BTBD.US,D,20250415,000000,1.155,1.155,1.11,1.11,1537,0
+BTBD.US,D,20250416,000000,1.13,1.13,1.1,1.11,3165,0
+BTBD.US,D,20250417,000000,1.1,1.16,1.1,1.1,3819,0
+BTBD.US,D,20250421,000000,1.08,1.08,1.07,1.07,7544,0
+BTBD.US,D,20250422,000000,1.07,1.14,1.06,1.13,3410,0
+BTBD.US,D,20250423,000000,1.11,1.15,1.08,1.1,2686,0
+BTBD.US,D,20250424,000000,1.1,1.1,1.1,1.1,1092,0
+BTBD.US,D,20250425,000000,1.1,1.1,1.09,1.09,2001,0
+BTBD.US,D,20250428,000000,1.09,1.22,1.09,1.09,2493,0
+BTBD.US,D,20250429,000000,1.09,1.16,1.09,1.135,536,0
+BTBD.US,D,20250430,000000,1.13,1.13,1.06,1.06,2781,0
+BTBD.US,D,20250501,000000,1.08,1.0962,1.08,1.08,1723,0
+BTBD.US,D,20250502,000000,1.08,1.08,1.08,1.08,601,0
+BTBD.US,D,20250505,000000,1.0636,1.11,1.0636,1.11,4594,0
+BTBD.US,D,20250506,000000,1.0516,1.12,1.0516,1.11,5351,0
+BTBD.US,D,20250507,000000,1.1777,1.1777,1.1777,1.1777,720,0
+BTBD.US,D,20250509,000000,1.08,1.13,1.08,1.13,1444,0
+BTBD.US,D,20250512,000000,1.0734,1.0734,1.065,1.065,1603,0
+BTBD.US,D,20250513,000000,1.08,1.08,1.05,1.05,7395,0
+BTBD.US,D,20250514,000000,1.05,1.05,1.03,1.03,990,0
+BTBD.US,D,20250515,000000,1.0165,1.05,1.0107,1.05,1710,0
+BTBD.US,D,20250516,000000,1,1,1,1,1005,0
+BTBD.US,D,20250519,000000,1.05,1.25,1.05,1.25,13823,0
+BTBD.US,D,20250520,000000,1.18,1.29,1.15,1.29,8531,0
+BTBD.US,D,20250521,000000,1.2712,1.43,1.2712,1.3755,8785,0
+BTBD.US,D,20250522,000000,1.32,1.36,1.32,1.36,480,0
+BTBD.US,D,20250523,000000,1.3001,1.3001,1.3001,1.3001,1532,0
+BTBD.US,D,20250527,000000,1.33,1.33,1.28,1.28,2263,0
+BTBD.US,D,20250528,000000,1.31,1.43,1.31,1.31,17431,0
+BTBD.US,D,20250529,000000,1.35,1.35,1.35,1.35,403,0
+BTBD.US,D,20250530,000000,1.26,1.26,1.26,1.26,726,0
+BTBD.US,D,20250602,000000,1.32,1.4,1.26,1.26,6057,0
+BTBD.US,D,20250603,000000,1.37,1.37,1.34,1.34,837,0
+BTBD.US,D,20250604,000000,1.34,1.37,1.31,1.35,3344,0
+BTBD.US,D,20250605,000000,1.35,1.35,1.35,1.35,414,0
+BTBD.US,D,20250606,000000,1.3297,1.3822,1.3201,1.3822,1433,0
+BTBD.US,D,20250609,000000,1.42,1.42,1.42,1.42,670,0
+BTBD.US,D,20250610,000000,1.41,1.425,1.36,1.425,3155,0
+BTBD.US,D,20250611,000000,1.36,1.43,1.36,1.43,631,0
+BTBD.US,D,20250613,000000,1.34,1.4,1.26,1.4,809,0
+BTBD.US,D,20250616,000000,1.37,1.37,1.37,1.37,1197,0
+BTBD.US,D,20250623,000000,1.28,1.28,1.28,1.28,543,0
+BTBD.US,D,20250624,000000,1.3,1.358,1.3,1.35,1433,0
+BTBD.US,D,20250625,000000,1.33,1.36,1.33,1.36,1124,0
+BTBD.US,D,20250626,000000,1.33,1.33,1.33,1.33,2242,0
+BTBD.US,D,20250627,000000,1.33,1.3301,1.33,1.33,1041,0
+BTBD.US,D,20250630,000000,1.335,1.339,1.32,1.32,4197,0
+BTBD.US,D,20250701,000000,1.35,1.42,1.35,1.355,1872,0
+BTBD.US,D,20250702,000000,1.3992,1.49,1.37,1.37,25504,0
+BTBD.US,D,20250703,000000,1.3,1.32,1.3,1.3,1110,0
+BTBD.US,D,20250707,000000,1.3,1.36,1.3,1.31,1754,0
+BTBD.US,D,20250708,000000,1.31,1.33,1.15,1.27,13335,0
+BTBD.US,D,20250709,000000,1.29,1.29,1.27,1.27,3729,0
+BTBD.US,D,20250710,000000,1.28,1.298,1.28,1.2966,1108,0
+BTBD.US,D,20250711,000000,1.1701,1.24,1.1701,1.19,6794,0
+BTBD.US,D,20250714,000000,1.22,1.2428,1.21,1.2209,1558,0
+BTBD.US,D,20250715,000000,1.26,1.26,1.2223,1.2584,1023,0
+BTBD.US,D,20250716,000000,1.22,1.23,1.05,1.2,22301,0
+BTBD.US,D,20250717,000000,1.2,1.255,1.2,1.22,3325,0
+BTBD.US,D,20250718,000000,1.23,1.255,1.22,1.22,1845,0
+BTBD.US,D,20250721,000000,1.21,1.22,1.21,1.21,1569,0
+BTBD.US,D,20250722,000000,1.2093,1.29,1.2,1.26,6725,0
+BTBD.US,D,20250723,000000,1.23,1.26,1.23,1.26,1836,0
+BTBD.US,D,20250724,000000,1.34,1.34,1.2593,1.26,6359,0
+BTBD.US,D,20250725,000000,1.295,1.3713,1.27,1.27,11390,0
+BTBD.US,D,20250728,000000,1.3,1.611,1.3,1.54,62793,0
+BTBD.US,D,20250729,000000,1.55,1.628,1.46,1.4816,10058,0
+BTBD.US,D,20250730,000000,1.495,1.58,1.4508,1.5656,9500,0
+BTBD.US,D,20250731,000000,1.516,1.5618,1.49,1.49,14526,0
+BTBD.US,D,20250801,000000,1.52,1.87,1.34,1.64,113480,0
+BTBD.US,D,20250804,000000,2.09,5.6,2.0533,2.75,127867717,0
+BTBD.US,D,20250805,000000,2.33,2.67,2.33,2.62,1436657,0
+BTBD.US,D,20250806,000000,2.64,2.67,1.9906,2.18,1187384,0
+BTBD.US,D,20250807,000000,2.08,2.2994,2.04,2.12,240490,0
+BTBD.US,D,20250808,000000,2.23,2.23,1.85,1.99,1506116,0
+BTBD.US,D,20250811,000000,1.86,1.8699,1.69,1.85,182018,0
+BTBD.US,D,20250812,000000,1.89,1.89,1.7,1.78,107076,0
+BTBD.US,D,20250813,000000,1.69,1.71,1.58,1.66,214944,0
+BTBD.US,D,20250814,000000,1.642,1.72,1.6,1.6,71599,0
+BTBD.US,D,20250815,000000,1.63,1.66,1.55,1.6,79444,0
+BTBD.US,D,20250818,000000,1.6,1.66,1.54,1.58,92756,0
+BTBD.US,D,20250819,000000,1.56,1.62,1.52,1.54,46810,0
+BTBD.US,D,20250820,000000,1.6,1.639,1.51,1.53,47280,0
+BTBD.US,D,20250821,000000,1.57,1.8,1.5,1.71,108959,0
+BTBD.US,D,20250822,000000,1.69,1.8199,1.59,1.76,176094,0
+BTBD.US,D,20250825,000000,1.77,1.86,1.7073,1.8,66291,0
+BTBD.US,D,20250826,000000,1.75,1.7999,1.72,1.77,72743,0
+BTBD.US,D,20250827,000000,1.85,1.89,1.7901,1.83,53069,0
+BTBD.US,D,20250828,000000,1.85,1.88,1.66,1.8,78318,0
+BTBD.US,D,20250829,000000,1.8,1.89,1.8,1.84,33263,0
+BTBD.US,D,20250902,000000,1.8,1.87,1.64,1.85,16112,0
+BTBD.US,D,20250903,000000,3.955,4.5,2.8,3.03,105546300,0
+BTBD.US,D,20250904,000000,2.91,3.1,2.27,2.87,2405278,0
+BTBD.US,D,20250905,000000,2.86,2.86,2.3,2.3,494368,0
+BTBD.US,D,20250908,000000,2.22,2.4472,1.865,2,461792,0
+BTBD.US,D,20250909,000000,1.9,2,1.85,1.9,165544,0
+BTBD.US,D,20250910,000000,1.92,1.9298,1.72,1.72,179352,0
+BTBD.US,D,20250911,000000,1.78,1.8695,1.61,1.7,253047,0
+BTBD.US,D,20250912,000000,1.81,1.81,1.6629,1.69,89226,0
+BTBD.US,D,20250915,000000,1.87,2,1.78,1.85,14107751,0
+BTBD.US,D,20250916,000000,1.85,1.87,1.69,1.69,554218,0
+BTBD.US,D,20250917,000000,1.7,1.7299,1.6,1.67,249343,0
+BTBD.US,D,20250918,000000,1.69,1.69,1.57,1.57,280755,0
+BTBD.US,D,20250919,000000,1.67,1.67,1.56,1.56,106408,0
+BTBD.US,D,20250922,000000,1.59,1.64,1.541,1.61,136711,0
+BTBD.US,D,20250923,000000,1.66,1.67,1.58,1.65,313465,0
+BTBD.US,D,20250924,000000,1.69,1.91,1.64,1.87,698907,0
+BTBD.US,D,20250925,000000,1.81,1.84,1.67,1.79,241954,0
+BTBD.US,D,20250926,000000,1.81,1.93,1.7572,1.88,192591,0
+BTBD.US,D,20250929,000000,1.85,1.87,1.8,1.8,104325,0
+BTBD.US,D,20250930,000000,1.86,2.01,1.8,1.98,355222,0
+BTBD.US,D,20251001,000000,2.01,2.0497,1.94,2.01,177778,0
+BTBD.US,D,20251002,000000,2.05,2.1133,2.0007,2.11,171438,0
+BTBD.US,D,20251003,000000,2.15,2.15,1.89,1.89,198235,0
+BTBD.US,D,20251006,000000,1.84,1.896,1.82005,1.85,66979,0
+BTBD.US,D,20251007,000000,1.83,1.94,1.83,1.88,113648,0
+BTBD.US,D,20251008,000000,1.91,1.951,1.86,1.86,92837,0
+BTBD.US,D,20251009,000000,1.85,1.92,1.83,1.91,182843,0
+BTBD.US,D,20251010,000000,1.94,2.02,1.8307,1.84,127010,0
+BTBD.US,D,20251013,000000,1.81,1.86,1.8,1.82,70973,0
+BTBD.US,D,20251014,000000,1.83,1.89,1.8101,1.88,38555,0
+BTBD.US,D,20251015,000000,1.91,1.91,1.81,1.84,50410,0
+BTBD.US,D,20251016,000000,1.87,1.87,1.71,1.73,116649,0
+BTBD.US,D,20251017,000000,1.7,1.77,1.67,1.72,38042,0
+BTBD.US,D,20251020,000000,1.76,1.81,1.74,1.8,24994,0
+BTBD.US,D,20251021,000000,1.79,1.819,1.77,1.77,74295,0
+BTBD.US,D,20251022,000000,1.75,1.83,1.725,1.74,71238,0
+BTBD.US,D,20251023,000000,1.71,1.77,1.71,1.74,68376,0
+BTBD.US,D,20251024,000000,1.76,1.93,1.75,1.9,79117,0
+BTBD.US,D,20251027,000000,1.9,1.94,1.87,1.88,51581,0
+BTBD.US,D,20251028,000000,1.855,1.9,1.75,1.76,34218,0
+BTBD.US,D,20251029,000000,1.76,2.16,1.76,2,1371138,0
+BTBD.US,D,20251030,000000,1.94,1.96,1.75,1.8,366241,0
+BTBD.US,D,20251031,000000,1.84,2.1,1.74,1.86,429328,0
+BTBD.US,D,20251103,000000,1.9,1.9293,1.82,1.85,50994,0
+BTBD.US,D,20251104,000000,1.8,1.8084,1.72,1.76,86472,0
+BTBD.US,D,20251105,000000,1.74,1.78,1.72,1.75,79340,0
+BTBD.US,D,20251106,000000,1.76,1.76,1.55081,1.58,134013,0
+BTBD.US,D,20251107,000000,1.535,1.71,1.5,1.64,196413,0
+BTBD.US,D,20251110,000000,1.72,1.77,1.66,1.7,48035,0
+BTBD.US,D,20251111,000000,1.7,1.74,1.66,1.72,41211,0
+BTBD.US,D,20251112,000000,1.73,1.75,1.685,1.7,52686,0
+BTBD.US,D,20251113,000000,1.68,1.68,1.56,1.58,32979,0
+BTBD.US,D,20251114,000000,1.56,1.56,1.27,1.49,116924,0
+BTBD.US,D,20251117,000000,1.49,1.6099,1.48,1.503,71742,0
+BTBD.US,D,20251118,000000,1.48,1.5383,1.44,1.46,28337,0
+BTBD.US,D,20251119,000000,1.46,1.5,1.4,1.42,33110,0
+BTBD.US,D,20251120,000000,1.42,1.455,1.25,1.25,36042,0
+BTBD.US,D,20251121,000000,1.25,1.48,1.22,1.43,78160,0
+BTBD.US,D,20251124,000000,1.44,1.51,1.38,1.48,41452,0
+BTBD.US,D,20251125,000000,1.48,1.52,1.425,1.47,27270,0
+BTBD.US,D,20251126,000000,1.44,1.6031,1.44,1.56,53099,0
+BTBD.US,D,20251128,000000,1.55,1.69,1.5,1.66,59723,0
+BTBD.US,D,20251201,000000,1.59,1.67,1.58,1.6,15880,0
+BTBD.US,D,20251202,000000,1.53,1.5895,1.525,1.55,8574,0
+BTBD.US,D,20251203,000000,1.53,1.59,1.47,1.53,11742,0
+BTBD.US,D,20251204,000000,1.53,1.65,1.47,1.56,28992,0
+BTBD.US,D,20251205,000000,1.57,1.6025,1.55,1.59,11761,0
+BTBD.US,D,20251208,000000,1.6,1.6,1.55,1.58,14106,0
+BTBD.US,D,20251209,000000,1.57,1.623,1.48,1.55,36810,0
+BTBD.US,D,20251210,000000,1.5,1.6,1.5,1.57,13801,0
+BTBD.US,D,20251211,000000,1.54,1.5685,1.51,1.55,8388,0
+BTBD.US,D,20251212,000000,1.5443,1.56,1.5231,1.535,7257,0
+BTBD.US,D,20251215,000000,1.55,1.55,1.49,1.49,9232,0
+BTBD.US,D,20251216,000000,1.51,1.52,1.49,1.52,7762,0
+BTBD.US,D,20251217,000000,1.48,1.51,1.332,1.393,34940,0
+BTBD.US,D,20251218,000000,1.4,1.4787,1.39,1.397,9838,0
+BTBD.US,D,20251219,000000,1.39,1.42,1.2925,1.36,68512,0
+BTBD.US,D,20251222,000000,1.4,1.43,1.3,1.32,33723,0
+BTBD.US,D,20251223,000000,1.365,1.41,1.32,1.41,61530,0
+BTBD.US,D,20251224,000000,1.41,1.45,1.3401,1.425,23758,0
+BTBD.US,D,20251226,000000,1.41,1.4409,1.38,1.44,16774,0
+BTBD.US,D,20251229,000000,1.47,1.47,1.37,1.42,51948,0
+BTBD.US,D,20251230,000000,1.425,1.425,1.39,1.4,29951,0
+BTBD.US,D,20251231,000000,1.42,1.44,1.38,1.39,41820,0
+BTBD.US,D,20260102,000000,1.41,1.46,1.35,1.45,33372,0
+BTBD.US,D,20260105,000000,1.42,1.42,1.38,1.38,35166,0
+BTBD.US,D,20260106,000000,1.38,1.5,1.38,1.48,33665,0
+BTBD.US,D,20260107,000000,1.4996,1.4996,1.41,1.46,6335,0
+BTBD.US,D,20260108,000000,1.49,1.5399,1.465,1.51,29758,0
+BTBD.US,D,20260109,000000,1.51,1.6225,1.49,1.55,32230,0
+BTBD.US,D,20260112,000000,1.56,1.56,1.48,1.5,8376,0
+BTBD.US,D,20260113,000000,1.5,1.5,1.43,1.47,23251,0
+BTBD.US,D,20260114,000000,1.45,1.5691,1.45,1.5,9117,0
+BTBD.US,D,20260115,000000,1.55,1.602,1.51,1.51,75314,0
+BTBD.US,D,20260116,000000,1.5,1.51,1.453,1.47,43167,0
+BTBD.US,D,20260120,000000,1.46,1.495,1.4401,1.49,7824,0
+BTBD.US,D,20260121,000000,1.4501,1.55,1.4501,1.48,10075,0
+BTBD.US,D,20260122,000000,1.535,1.58,1.535,1.56,20530,0
+BTBD.US,D,20260123,000000,1.56,1.7,1.56,1.6,80952,0
+BTBD.US,D,20260126,000000,1.64,1.64,1.53,1.53,37960,0
+BTBD.US,D,20260127,000000,1.58,1.58,1.46,1.49,30332,0
+BTBD.US,D,20260128,000000,1.53,1.535,1.4,1.4,54786,0
+BTBD.US,D,20260129,000000,1.44,1.4604,1.333,1.34,50701,0
+BTBD.US,D,20260130,000000,1.31,1.35,1.3,1.33,24929,0
+BTBD.US,D,20260202,000000,1.31,1.3883,1.31,1.33,7832,0
+BTBD.US,D,20260203,000000,1.33,1.43,1.28,1.28,16434,0
+BTBD.US,D,20260204,000000,1.315,1.315,1.26,1.27,21277,0
+BTBD.US,D,20260205,000000,1.25,1.2687,1.21,1.21,29472,0
+BTBD.US,D,20260206,000000,1.2101,1.28,1.21,1.26,19057,0
+BTBD.US,D,20260209,000000,1.25,1.29,1.21,1.28,14135,0
+BTBD.US,D,20260210,000000,1.3,1.3,1.195,1.2,15347,0
+BTBD.US,D,20260211,000000,1.2,1.28,1.145,1.22,57491,0
+BTBD.US,D,20260212,000000,1.24,1.24,1.15,1.17,15845,0
+BTBD.US,D,20260213,000000,1.165,1.2344,1.165,1.21,19596,0
+BTBD.US,D,20260217,000000,1.2,1.39,1.161,1.32,359532,0
+BTBD.US,D,20260218,000000,1.44,1.4597,1.25,1.33,194881,0

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

@@ -0,0 +1,902 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTM.US,D,20220420,000000,9.88,9.9,9.87,9.87,2039,0
+BTM.US,D,20220421,000000,9.87,9.87,9.87,9.87,50789,0
+BTM.US,D,20220422,000000,9.9,9.9,9.87,9.87,5996,0
+BTM.US,D,20220428,000000,9.92,9.92,9.87,9.87,2492,0
+BTM.US,D,20220502,000000,9.87,9.87,9.87,9.87,1351,0
+BTM.US,D,20220505,000000,9.905,9.905,9.905,9.905,16694,0
+BTM.US,D,20220506,000000,9.88,9.91,9.87,9.87,119574,0
+BTM.US,D,20220509,000000,9.89,9.89,9.85,9.85,7703,0
+BTM.US,D,20220510,000000,9.85,9.85,9.85,9.85,6738,0
+BTM.US,D,20220511,000000,9.85,9.895,9.8099,9.85,40557,0
+BTM.US,D,20220512,000000,9.84,9.84,9.84,9.84,509,0
+BTM.US,D,20220513,000000,9.84,9.84,9.8398,9.8398,845,0
+BTM.US,D,20220517,000000,9.84,9.84,9.84,9.84,169,0
+BTM.US,D,20220518,000000,9.84,9.9195,9.84,9.9,2565,0
+BTM.US,D,20220531,000000,9.84,9.85,9.83,9.84,51013,0
+BTM.US,D,20220607,000000,9.85,9.85,9.85,9.85,135,0
+BTM.US,D,20220615,000000,9.85,9.85,9.85,9.85,430,0
+BTM.US,D,20220616,000000,9.85,9.85,9.78,9.85,305447,0
+BTM.US,D,20220617,000000,9.85,9.85,9.85,9.85,2011,0
+BTM.US,D,20220621,000000,9.85,9.86,9.82,9.845,305266,0
+BTM.US,D,20220622,000000,9.86,9.86,9.85,9.86,550,0
+BTM.US,D,20220624,000000,9.88,9.89,9.85,9.89,2732,0
+BTM.US,D,20220627,000000,9.86,9.9,9.85,9.9,8115,0
+BTM.US,D,20220628,000000,9.85,9.91,9.85,9.91,2747,0
+BTM.US,D,20220630,000000,9.89,9.89,9.89,9.89,1658,0
+BTM.US,D,20220705,000000,9.885,9.92,9.885,9.92,163231,0
+BTM.US,D,20220707,000000,9.94,9.94,9.86,9.86,1100,0
+BTM.US,D,20220713,000000,9.86,9.86,9.86,9.86,180,0
+BTM.US,D,20220714,000000,9.86,9.86,9.86,9.86,15000,0
+BTM.US,D,20220718,000000,9.9,9.9,9.9,9.9,3405,0
+BTM.US,D,20220719,000000,9.9,9.9,9.9,9.9,400,0
+BTM.US,D,20220720,000000,9.88,9.88,9.88,9.88,230,0
+BTM.US,D,20220722,000000,9.89,9.89,9.89,9.89,433,0
+BTM.US,D,20220729,000000,9.915,9.915,9.8901,9.9,3430,0
+BTM.US,D,20220803,000000,9.9,9.92,9.9,9.92,959382,0
+BTM.US,D,20220809,000000,9.92,9.92,9.92,9.92,18403,0
+BTM.US,D,20220810,000000,9.92,9.92,9.91,9.92,284531,0
+BTM.US,D,20220811,000000,9.92,9.92,9.92,9.92,101351,0
+BTM.US,D,20220812,000000,9.92,9.92,9.92,9.92,213,0
+BTM.US,D,20220816,000000,9.94,9.94,9.92,9.94,28622,0
+BTM.US,D,20220817,000000,9.92,9.92,9.9,9.92,530819,0
+BTM.US,D,20220818,000000,9.92,9.92,9.9099,9.91,5228,0
+BTM.US,D,20220823,000000,9.92,9.96,9.91,9.96,35994,0
+BTM.US,D,20220824,000000,9.89,9.89,9.89,9.89,416,0
+BTM.US,D,20220825,000000,9.95,9.95,9.9,9.9399,340025,0
+BTM.US,D,20220826,000000,9.95,9.95,9.9,9.94,33829,0
+BTM.US,D,20220829,000000,9.94,9.94,9.925,9.925,3017,0
+BTM.US,D,20220830,000000,9.925,9.94,9.9101,9.92,2741,0
+BTM.US,D,20220831,000000,9.94,9.94,9.92,9.92,3853,0
+BTM.US,D,20220901,000000,9.91,9.94,9.91,9.94,1526,0
+BTM.US,D,20220902,000000,9.94,9.95,9.94,9.95,2109,0
+BTM.US,D,20220906,000000,9.94,9.95,9.94,9.95,2853,0
+BTM.US,D,20220907,000000,9.95,9.95,9.9499,9.95,897,0
+BTM.US,D,20220908,000000,9.95,9.95,9.935,9.935,2259,0
+BTM.US,D,20220912,000000,9.94,9.94,9.94,9.94,1292,0
+BTM.US,D,20220913,000000,9.9485,9.9485,9.91,9.935,10,0
+BTM.US,D,20220915,000000,9.9499,9.95,9.91,9.95,4375,0
+BTM.US,D,20220916,000000,9.9201,9.95,9.9201,9.95,5412,0
+BTM.US,D,20220919,000000,9.9488,9.9488,9.9488,9.9488,631,0
+BTM.US,D,20220920,000000,9.94,9.94,9.91,9.92,1325,0
+BTM.US,D,20220921,000000,9.95,9.95,9.9499,9.9499,1977,0
+BTM.US,D,20220922,000000,9.9101,9.93,9.9101,9.9202,938,0
+BTM.US,D,20220923,000000,9.92,9.94,9.92,9.92,1361,0
+BTM.US,D,20220926,000000,9.91,9.91,9.9,9.91,21217,0
+BTM.US,D,20220928,000000,9.925,9.93,9.91,9.93,2685,0
+BTM.US,D,20220929,000000,9.9101,9.925,9.91,9.91,1251,0
+BTM.US,D,20220930,000000,9.94,9.94,9.94,9.94,246,0
+BTM.US,D,20221004,000000,9.94,9.94,9.92,9.93,1133,0
+BTM.US,D,20221005,000000,9.92,9.92,9.92,9.92,12061,0
+BTM.US,D,20221006,000000,9.94,9.94,9.92,9.92,502,0
+BTM.US,D,20221007,000000,9.94,9.94,9.92,9.92,2029,0
+BTM.US,D,20221010,000000,9.9201,9.94,9.9201,9.94,715,0
+BTM.US,D,20221011,000000,9.94,9.94,9.93,9.93,762,0
+BTM.US,D,20221012,000000,9.93,9.95,9.93,9.945,10858,0
+BTM.US,D,20221013,000000,9.94,9.95,9.94,9.95,3111,0
+BTM.US,D,20221018,000000,9.93,9.93,9.93,9.93,7002,0
+BTM.US,D,20221019,000000,9.94,9.96,9.93,9.96,5842,0
+BTM.US,D,20221021,000000,9.93,9.9486,9.93,9.93,1112,0
+BTM.US,D,20221024,000000,9.94,9.94,9.94,9.94,659,0
+BTM.US,D,20221025,000000,9.94,9.94,9.89,9.92,399698,0
+BTM.US,D,20221026,000000,9.938,9.938,9.9132,9.925,11671,0
+BTM.US,D,20221027,000000,9.94,9.95,9.94,9.95,31931,0
+BTM.US,D,20221028,000000,9.95,9.95,9.95,9.95,1112,0
+BTM.US,D,20221031,000000,9.95,9.95,9.95,9.95,249420,0
+BTM.US,D,20221101,000000,9.96,9.96,9.96,9.96,210,0
+BTM.US,D,20221102,000000,9.96,9.96,9.96,9.96,15938,0
+BTM.US,D,20221103,000000,9.96,9.96,9.92,9.96,14836,0
+BTM.US,D,20221104,000000,9.93,9.96,9.93,9.96,8306,0
+BTM.US,D,20221108,000000,9.93,9.96,9.93,9.948,12910,0
+BTM.US,D,20221109,000000,9.9481,9.9481,9.93,9.93,3223,0
+BTM.US,D,20221110,000000,9.93,9.93,9.92,9.93,45315,0
+BTM.US,D,20221111,000000,9.92,9.94,9.92,9.94,248,0
+BTM.US,D,20221114,000000,9.93,9.93,9.93,9.93,872,0
+BTM.US,D,20221115,000000,9.935,9.94,9.935,9.94,46988,0
+BTM.US,D,20221116,000000,9.94,9.95,9.94,9.95,8374,0
+BTM.US,D,20221122,000000,9.95,9.95,9.95,9.95,443,0
+BTM.US,D,20221125,000000,9.935,9.935,9.935,9.935,2544,0
+BTM.US,D,20221128,000000,9.93,9.97,9.9288,9.9625,241220,0
+BTM.US,D,20221129,000000,9.96,9.96,9.96,9.96,10256,0
+BTM.US,D,20221130,000000,9.94,9.96,9.935,9.94,191118,0
+BTM.US,D,20221201,000000,9.975,9.975,9.96,9.96,40737,0
+BTM.US,D,20221202,000000,9.9658,9.9658,9.9658,9.9658,182,0
+BTM.US,D,20221206,000000,9.96,9.98,9.96,9.98,10384,0
+BTM.US,D,20221207,000000,9.99,9.99,9.99,9.99,3370,0
+BTM.US,D,20221208,000000,10,10.01,10,10,7789,0
+BTM.US,D,20221209,000000,9.98,10.0084,9.98,10,7536,0
+BTM.US,D,20221212,000000,10.01,10.0101,9.99,10,53385,0
+BTM.US,D,20221213,000000,10.01,10.01,10.01,10.01,4693,0
+BTM.US,D,20221214,000000,10.0203,10.0203,10.015,10.02,190562,0
+BTM.US,D,20221215,000000,10.02,10.03,10.02,10.0206,63033,0
+BTM.US,D,20221216,000000,10.015,10.015,10.015,10.015,326,0
+BTM.US,D,20221219,000000,10.02,10.03,10.02,10.03,11697,0
+BTM.US,D,20221220,000000,10.5,10.5,10.02,10.02,3805,0
+BTM.US,D,20221221,000000,10.04,10.04,10.04,10.04,5282,0
+BTM.US,D,20221222,000000,10.5,10.5,10.04,10.05,7097,0
+BTM.US,D,20221223,000000,10.05,10.055,10.05,10.05,597,0
+BTM.US,D,20221227,000000,10.076,10.076,10.076,10.076,180,0
+BTM.US,D,20221228,000000,10.0401,10.09,10.0401,10.09,4645,0
+BTM.US,D,20221229,000000,10.095,10.14,10.09,10.14,6141,0
+BTM.US,D,20221230,000000,10.1,10.1126,10.09,10.1126,5236,0
+BTM.US,D,20230103,000000,10.11,10.65,10.09,10.17,52883,0
+BTM.US,D,20230104,000000,10.12,10.15,10.09,10.15,8822,0
+BTM.US,D,20230105,000000,10.09,10.18,10.09,10.18,133530,0
+BTM.US,D,20230106,000000,10.11,10.13,10.1,10.13,8685,0
+BTM.US,D,20230109,000000,10.13,10.17,10.09,10.17,141698,0
+BTM.US,D,20230110,000000,10.14,10.15,10.13,10.15,10924,0
+BTM.US,D,20230111,000000,10.125,10.17,10.1199,10.17,18274,0
+BTM.US,D,20230112,000000,10.17,10.18,10.17,10.1795,354288,0
+BTM.US,D,20230113,000000,10.18,10.1899,10.17,10.18,38835,0
+BTM.US,D,20230117,000000,10.11,10.21,10.09,10.21,37035,0
+BTM.US,D,20230118,000000,10.11,10.19,10.1,10.185,37766,0
+BTM.US,D,20230119,000000,10.13,10.19,10.13,10.19,131077,0
+BTM.US,D,20230120,000000,10.14,10.2145,10.13,10.19,142376,0
+BTM.US,D,20230123,000000,10.19,10.19,10.165,10.18,46966,0
+BTM.US,D,20230124,000000,10.16,10.2,10.13,10.2,44417,0
+BTM.US,D,20230125,000000,10.2,10.23,10.19,10.2,26015,0
+BTM.US,D,20230126,000000,10.19,10.21,10.19,10.21,16710,0
+BTM.US,D,20230127,000000,10.19,10.19,10.19,10.19,319095,0
+BTM.US,D,20230130,000000,10.24,10.24,10.2,10.22,624624,0
+BTM.US,D,20230131,000000,10.2,10.215,10.2,10.215,36379,0
+BTM.US,D,20230201,000000,10.2,10.2185,10.2,10.2,34874,0
+BTM.US,D,20230202,000000,10.19,10.2,10.1884,10.2,54711,0
+BTM.US,D,20230203,000000,10.21,10.21,10.18,10.19,30136,0
+BTM.US,D,20230206,000000,10.19,10.21,10.19,10.21,32808,0
+BTM.US,D,20230207,000000,10.19,10.22,10.19,10.19,30678,0
+BTM.US,D,20230208,000000,10.19,10.23,10.19,10.23,30518,0
+BTM.US,D,20230209,000000,10.23,10.24,10.23,10.24,124364,0
+BTM.US,D,20230210,000000,10.23,10.24,10.23,10.23,145205,0
+BTM.US,D,20230213,000000,10.235,10.235,10.23,10.235,28307,0
+BTM.US,D,20230214,000000,10.2,10.23,10.2,10.23,41536,0
+BTM.US,D,20230215,000000,10.2,10.25,10.2,10.24,97480,0
+BTM.US,D,20230216,000000,10.21,10.24,10.21,10.24,43982,0
+BTM.US,D,20230217,000000,10.21,10.25,10.2096,10.24,415879,0
+BTM.US,D,20230221,000000,10.21,10.25,10.21,10.24,39316,0
+BTM.US,D,20230222,000000,10.23,10.235,10.22,10.23,26908,0
+BTM.US,D,20230223,000000,10.23,10.2322,10.22,10.22,59833,0
+BTM.US,D,20230224,000000,10.23,10.23,10.22,10.22,18004,0
+BTM.US,D,20230227,000000,10.23,10.2481,10.22,10.2481,23745,0
+BTM.US,D,20230228,000000,10.24,10.24,10.23,10.24,35640,0
+BTM.US,D,20230301,000000,10.245,10.25,10.2401,10.25,79142,0
+BTM.US,D,20230302,000000,10.25,10.25,10.24,10.24,31950,0
+BTM.US,D,20230303,000000,10.25,10.25,10.25,10.25,448,0
+BTM.US,D,20230306,000000,10.26,10.26,10.24,10.24,459,0
+BTM.US,D,20230308,000000,10.29,10.29,10.25,10.25,584356,0
+BTM.US,D,20230309,000000,10.25,10.25,10.25,10.25,306,0
+BTM.US,D,20230310,000000,10.24,10.25,10.2395,10.25,14506,0
+BTM.US,D,20230313,000000,10.2316,10.2316,10.2316,10.2316,215,0
+BTM.US,D,20230314,000000,10.2585,10.2585,10.25,10.25,4870,0
+BTM.US,D,20230315,000000,10.255,10.255,10.25,10.25,375,0
+BTM.US,D,20230316,000000,10.2514,10.2686,10.25,10.2686,7355,0
+BTM.US,D,20230317,000000,10.26,10.26,10.25,10.26,39537,0
+BTM.US,D,20230320,000000,10.26,10.31,10.25,10.31,749389,0
+BTM.US,D,20230321,000000,10.31,10.31,10.3,10.3,2122,0
+BTM.US,D,20230322,000000,10.305,10.32,10.29,10.29,722582,0
+BTM.US,D,20230323,000000,10.34,10.34,10.29,10.32,621567,0
+BTM.US,D,20230324,000000,10.32,10.33,10.3,10.33,26535,0
+BTM.US,D,20230327,000000,10.33,10.39,9.95,9.97,12850,0
+BTM.US,D,20230328,000000,10.1,10.75,9.89,10.26,165630,0
+BTM.US,D,20230329,000000,10.26,10.38,10.26,10.27,29478,0
+BTM.US,D,20230330,000000,10.2587,10.31,10.2587,10.3,3933,0
+BTM.US,D,20230331,000000,10.33,10.49,10.27,10.35,32765,0
+BTM.US,D,20230403,000000,10.36,10.55,10.25,10.35,61558,0
+BTM.US,D,20230404,000000,10.39,10.4,10.335,10.38,1306,0
+BTM.US,D,20230405,000000,10.4,10.45,10.23,10.301,8310,0
+BTM.US,D,20230406,000000,10.39,10.64,10.23,10.23,37890,0
+BTM.US,D,20230410,000000,10.25,10.5,10.25,10.4,34236,0
+BTM.US,D,20230411,000000,10.45,11.15,9.84,10.36,80008,0
+BTM.US,D,20230412,000000,10.42,10.42,10.25,10.27,16047,0
+BTM.US,D,20230413,000000,10.3401,10.35,10.34,10.35,343421,0
+BTM.US,D,20230414,000000,10.36,10.36,10.35,10.35,3044,0
+BTM.US,D,20230417,000000,10.36,10.37,10.35,10.37,5216,0
+BTM.US,D,20230418,000000,10.3595,10.37,10.35,10.35,1791,0
+BTM.US,D,20230419,000000,10.36,10.37,10.34,10.36,10061,0
+BTM.US,D,20230420,000000,10.37,10.37,10.32,10.32,843,0
+BTM.US,D,20230421,000000,10.34,10.34,10.32,10.34,454558,0
+BTM.US,D,20230424,000000,10.33,10.335,10.32,10.33,506136,0
+BTM.US,D,20230425,000000,10.34,10.36,10.33,10.36,1652525,0
+BTM.US,D,20230426,000000,10.34,10.927,10.34,10.35,268584,0
+BTM.US,D,20230427,000000,10.34,10.36,10.34,10.36,409126,0
+BTM.US,D,20230428,000000,10.33,10.37,10.33,10.36,4682,0
+BTM.US,D,20230501,000000,10.33,10.855,10.33,10.35,74703,0
+BTM.US,D,20230502,000000,10.355,10.355,10.35,10.35,331196,0
+BTM.US,D,20230503,000000,10.34,10.355,10.34,10.35,4100,0
+BTM.US,D,20230504,000000,10.35,10.355,10.35,10.355,6404,0
+BTM.US,D,20230505,000000,10.35,10.375,10.35,10.37,1025436,0
+BTM.US,D,20230508,000000,10.3686,10.38,10.3686,10.37,436878,0
+BTM.US,D,20230509,000000,10.37,10.37,10.36,10.37,2979352,0
+BTM.US,D,20230510,000000,10.38,10.39,10.37,10.385,68553,0
+BTM.US,D,20230511,000000,10.39,10.41,10.37,10.37,790081,0
+BTM.US,D,20230512,000000,10.38,10.38,10.37,10.375,452784,0
+BTM.US,D,20230515,000000,10.385,10.785,10.37,10.375,195843,0
+BTM.US,D,20230516,000000,10.38,10.38,10.37,10.375,1791484,0
+BTM.US,D,20230517,000000,10.37,10.39,10.37,10.38,4383919,0
+BTM.US,D,20230518,000000,10.38,10.39,10.38,10.385,3859192,0
+BTM.US,D,20230519,000000,10.38,10.39,10.37,10.38,356405,0
+BTM.US,D,20230522,000000,10.38,10.39,10.37,10.37,834089,0
+BTM.US,D,20230523,000000,10.35,10.845,10.35,10.36,1075,0
+BTM.US,D,20230524,000000,10.35,10.66,10.35,10.422,12359,0
+BTM.US,D,20230525,000000,10.46,10.64,10.37,10.37,9156,0
+BTM.US,D,20230526,000000,10.4,10.75,10.34,10.34,22521,0
+BTM.US,D,20230530,000000,10.6,10.6,10.35,10.3999,2631,0
+BTM.US,D,20230531,000000,10.42,10.5,10.34,10.34,2699,0
+BTM.US,D,20230601,000000,10.35,10.35,10.32,10.35,1483,0
+BTM.US,D,20230602,000000,10.36,10.36,9.89,10.35,6703,0
+BTM.US,D,20230605,000000,10.26,10.3,10.25,10.25,6139,0
+BTM.US,D,20230607,000000,10.27,10.35,10.27,10.35,2285,0
+BTM.US,D,20230608,000000,10.35,10.35,10.35,10.35,1513,0
+BTM.US,D,20230609,000000,10.36,10.36,10.35,10.35,1056,0
+BTM.US,D,20230612,000000,10.36,10.39,10.3,10.38,710811,0
+BTM.US,D,20230613,000000,10.37,10.38,10.37,10.37,12003,0
+BTM.US,D,20230614,000000,10.38,10.38,10.37,10.37,504944,0
+BTM.US,D,20230616,000000,10.4,10.41,10.36,10.36,1647,0
+BTM.US,D,20230620,000000,10.4,10.4,10.38,10.39,109879,0
+BTM.US,D,20230621,000000,10.39,10.4,10.39,10.4,315832,0
+BTM.US,D,20230622,000000,10.4,10.42,10.38,10.41,179286,0
+BTM.US,D,20230623,000000,8.27,8.54,6.61,6.945,138235,0
+BTM.US,D,20230626,000000,5.87,6.1,4.8014,4.87,550364,0
+BTM.US,D,20230627,000000,4.67,4.8,3.94,4.02,349967,0
+BTM.US,D,20230628,000000,3.89,4.1,3.65,3.8,377388,0
+BTM.US,D,20230629,000000,3.89,4.17,3.674,4.04,375963,0
+BTM.US,D,20230630,000000,4.04,4.09,3.15,3.23,517057,0
+BTM.US,D,20230703,000000,3.95,3.95,3.3,3.61,2508000,0
+BTM.US,D,20230705,000000,3.51,3.65,3.21,3.29,795022,0
+BTM.US,D,20230706,000000,2.92,2.96,2.57,2.81,710742,0
+BTM.US,D,20230707,000000,2.72,2.85,2.65,2.8,409099,0
+BTM.US,D,20230710,000000,2.74,3.55,2.74,3.39,1344544,0
+BTM.US,D,20230711,000000,3.25,3.53,3,3.23,550206,0
+BTM.US,D,20230712,000000,3.16,3.27,3.13,3.18,200440,0
+BTM.US,D,20230713,000000,3.15,3.67,3.12,3.53,757381,0
+BTM.US,D,20230714,000000,3.6,3.62,3.25,3.41,325805,0
+BTM.US,D,20230717,000000,3.42,3.45,3.21,3.38,148070,0
+BTM.US,D,20230718,000000,3.11,3.26,3.1,3.12,253361,0
+BTM.US,D,20230719,000000,3.22,3.22,3.1,3.15,198830,0
+BTM.US,D,20230720,000000,3.13,3.145,3,3.06,121874,0
+BTM.US,D,20230721,000000,3.39,3.85,3.2,3.62,3698502,0
+BTM.US,D,20230724,000000,3.59,3.85,3.56,3.78,920679,0
+BTM.US,D,20230725,000000,3.77,3.85,3.67,3.82,318675,0
+BTM.US,D,20230726,000000,3.72,4.4,3.72,4.34,1220121,0
+BTM.US,D,20230727,000000,4.45,4.49,3.68,3.89,1076361,0
+BTM.US,D,20230728,000000,3.91,4.04,3.8,3.99,186994,0
+BTM.US,D,20230731,000000,3.99,4,3.69,3.77,199982,0
+BTM.US,D,20230801,000000,3.68,3.99,3.6,3.75,214252,0
+BTM.US,D,20230802,000000,3.69,3.76,3.6,3.65,84501,0
+BTM.US,D,20230803,000000,3.63,3.75,3.56,3.74,101082,0
+BTM.US,D,20230804,000000,3.68,3.82,3.65,3.8,116812,0
+BTM.US,D,20230807,000000,3.83,3.85,3.52,3.63,117739,0
+BTM.US,D,20230808,000000,3.63,3.73,3.58,3.64,93028,0
+BTM.US,D,20230809,000000,3.77,3.77,3.6,3.62,29958,0
+BTM.US,D,20230810,000000,3.6,3.752,3.4,3.51,217317,0
+BTM.US,D,20230811,000000,3.7,3.7,3.5228,3.58,55240,0
+BTM.US,D,20230814,000000,3.51,3.75,3.41,3.69,135608,0
+BTM.US,D,20230815,000000,3.38,3.5599,3.38,3.46,124577,0
+BTM.US,D,20230816,000000,3.45,3.5,3.31,3.35,56556,0
+BTM.US,D,20230817,000000,3.32,3.5,3.275,3.36,168485,0
+BTM.US,D,20230818,000000,3.15,3.37,3.1461,3.21,73384,0
+BTM.US,D,20230821,000000,3.23,3.32,2.921,2.94,152455,0
+BTM.US,D,20230822,000000,3,3.05,2.85,2.89,68683,0
+BTM.US,D,20230823,000000,2.87,3.06,2.87,2.92,74092,0
+BTM.US,D,20230824,000000,3,3.03,2.815,2.85,29482,0
+BTM.US,D,20230825,000000,2.93,2.9399,2.81,2.86,32700,0
+BTM.US,D,20230828,000000,2.89,2.95,2.71,2.71,164311,0
+BTM.US,D,20230829,000000,2.72,3.1298,2.72,2.96,191639,0
+BTM.US,D,20230830,000000,3.04,3.04,2.7,2.79,103645,0
+BTM.US,D,20230831,000000,2.9,2.9,2.75,2.78,82526,0
+BTM.US,D,20230901,000000,2.9,2.94,2.78,2.79,72818,0
+BTM.US,D,20230905,000000,2.89,2.94,2.75,2.86,61596,0
+BTM.US,D,20230906,000000,2.8,2.93,2.75,2.76,42201,0
+BTM.US,D,20230907,000000,2.77,3.17,2.74,3,126631,0
+BTM.US,D,20230908,000000,3,3.08,2.96,2.98,81984,0
+BTM.US,D,20230911,000000,3.03,3.2,3,3.03,100112,0
+BTM.US,D,20230912,000000,3.08,3.08,2.92,3,80952,0
+BTM.US,D,20230913,000000,2.98,3.1,2.95,3.01,85420,0
+BTM.US,D,20230914,000000,3.05,3.08,2.85,3.04,186579,0
+BTM.US,D,20230915,000000,3,3.3,2.82,3.09,416377,0
+BTM.US,D,20230918,000000,3.09,3.09,2.7,2.71,257485,0
+BTM.US,D,20230919,000000,2.93,2.93,2.62,2.67,198384,0
+BTM.US,D,20230920,000000,2.75,2.84,2.56,2.63,215716,0
+BTM.US,D,20230921,000000,2.69,2.7,2.3,2.34,201946,0
+BTM.US,D,20230922,000000,2.57,2.68,2.3517,2.44,861251,0
+BTM.US,D,20230925,000000,2.43,2.44,2.18,2.24,259991,0
+BTM.US,D,20230926,000000,2.28,2.4098,2.17,2.26,199568,0
+BTM.US,D,20230927,000000,2.33,2.35,2.16,2.25,171292,0
+BTM.US,D,20230928,000000,2.27,2.585,2.27,2.53,80174,0
+BTM.US,D,20230929,000000,2.55,2.7,2.4392,2.63,77793,0
+BTM.US,D,20231002,000000,2.69,2.77,2.5,2.75,121377,0
+BTM.US,D,20231003,000000,2.66,2.68,2.46,2.55,47969,0
+BTM.US,D,20231004,000000,2.62,2.74,2.5301,2.7,52406,0
+BTM.US,D,20231005,000000,2.59,2.77,2.59,2.66,52801,0
+BTM.US,D,20231006,000000,2.61,2.8,2.61,2.74,64439,0
+BTM.US,D,20231009,000000,2.75,2.75,2.65,2.71,51303,0
+BTM.US,D,20231010,000000,2.74,2.74,2.65,2.72,39986,0
+BTM.US,D,20231011,000000,2.68,2.73,2.65,2.66,32031,0
+BTM.US,D,20231012,000000,2.66,2.66,2.5513,2.6,15982,0
+BTM.US,D,20231013,000000,2.5,2.67,2.5,2.59,35130,0
+BTM.US,D,20231016,000000,2.59,2.71,2.5038,2.71,92901,0
+BTM.US,D,20231017,000000,2.66,2.75,2.55,2.72,32682,0
+BTM.US,D,20231018,000000,2.67,2.75,2.67,2.7,27193,0
+BTM.US,D,20231019,000000,2.73,2.7399,2.69,2.71,9478,0
+BTM.US,D,20231020,000000,2.77,2.77,2.65,2.69,22980,0
+BTM.US,D,20231023,000000,2.68,2.75,2.55,2.55,173778,0
+BTM.US,D,20231024,000000,2.7,2.8,2.62,2.74,114894,0
+BTM.US,D,20231025,000000,2.73,2.75,2.57,2.64,43677,0
+BTM.US,D,20231026,000000,2.66,2.66,2.45,2.55,48011,0
+BTM.US,D,20231027,000000,2.42,2.67,2.42,2.52,32309,0
+BTM.US,D,20231030,000000,2.57,2.6,2.5082,2.56,24402,0
+BTM.US,D,20231031,000000,2.57,2.59,2.54,2.59,8540,0
+BTM.US,D,20231101,000000,2.59,2.59,2.42,2.48,11011,0
+BTM.US,D,20231102,000000,2.55,2.66,2.5,2.54,28518,0
+BTM.US,D,20231103,000000,2.53,2.7,2.53,2.66,95240,0
+BTM.US,D,20231106,000000,2.75,2.75,2.45,2.47,104035,0
+BTM.US,D,20231107,000000,2.49,2.69,2.43,2.65,49523,0
+BTM.US,D,20231108,000000,2.73,2.73,2.55,2.59,23862,0
+BTM.US,D,20231109,000000,2.64,2.73,2.49,2.57,163655,0
+BTM.US,D,20231110,000000,2.6,2.6144,2.475,2.59,64548,0
+BTM.US,D,20231113,000000,2.51,2.56,2.28,2.405,102209,0
+BTM.US,D,20231114,000000,2.45,2.49,2.4,2.42,89924,0
+BTM.US,D,20231115,000000,2.47,2.47,2.27,2.3,114031,0
+BTM.US,D,20231116,000000,2.4,2.4,2.26,2.3,46576,0
+BTM.US,D,20231117,000000,2.25,2.27,2,2.08,175652,0
+BTM.US,D,20231120,000000,2.08,2.2,1.99,2.15,167527,0
+BTM.US,D,20231121,000000,2.2,2.24,2.13,2.24,96361,0
+BTM.US,D,20231122,000000,2.29,2.29,2.12,2.21,53938,0
+BTM.US,D,20231124,000000,2.21,2.28,2.19,2.28,32645,0
+BTM.US,D,20231127,000000,2.32,2.3481,2.1901,2.27,62323,0
+BTM.US,D,20231128,000000,2.26,2.2932,2.2,2.23,47164,0
+BTM.US,D,20231129,000000,2.25,2.26,2.17,2.17,41480,0
+BTM.US,D,20231130,000000,2.11,2.25,2.11,2.22,31176,0
+BTM.US,D,20231201,000000,2.24,2.2999,2.1601,2.23,120453,0
+BTM.US,D,20231204,000000,2.32,2.65,2.315,2.38,402735,0
+BTM.US,D,20231205,000000,2.5,2.57,2.33,2.51,284231,0
+BTM.US,D,20231206,000000,2.55,2.5898,2.4,2.53,148950,0
+BTM.US,D,20231207,000000,2.51,2.55,2.43,2.5,93071,0
+BTM.US,D,20231208,000000,2.54,2.95,2.48,2.94,571838,0
+BTM.US,D,20231211,000000,2.87,2.935,2.641,2.71,197933,0
+BTM.US,D,20231212,000000,2.87,2.87,2.68,2.7,61182,0
+BTM.US,D,20231213,000000,2.73,2.78,2.58,2.6,183626,0
+BTM.US,D,20231214,000000,2.65,2.68,2.33,2.41,271803,0
+BTM.US,D,20231215,000000,2.34,2.51,2.09,2.1,476066,0
+BTM.US,D,20231218,000000,2.29,2.3,2.05,2.06,189680,0
+BTM.US,D,20231219,000000,2.17,2.25,2.08,2.08,171143,0
+BTM.US,D,20231220,000000,2.1,2.22,2.03,2.06,196563,0
+BTM.US,D,20231221,000000,2.15,2.1899,2.06,2.16,164571,0
+BTM.US,D,20231222,000000,2.16,2.39,2.16,2.35,164534,0
+BTM.US,D,20231226,000000,2.28,2.4797,2.25,2.32,369966,0
+BTM.US,D,20231227,000000,2.4,3.16,2.3603,2.92,1643808,0
+BTM.US,D,20231228,000000,3.08,3.7,2.76,2.95,2387589,0
+BTM.US,D,20231229,000000,3.15,3.55,2.99,3.23,2133709,0
+BTM.US,D,20240102,000000,3.45,3.4598,2.81,3.11,835908,0
+BTM.US,D,20240103,000000,2.75,2.96,2.63,2.665,528407,0
+BTM.US,D,20240104,000000,2.72,2.75,2.58,2.59,462689,0
+BTM.US,D,20240105,000000,2.55,2.77,2.52,2.7,232823,0
+BTM.US,D,20240108,000000,2.85,2.94,2.66,2.82,294427,0
+BTM.US,D,20240109,000000,2.8,2.8602,2.62,2.62,208711,0
+BTM.US,D,20240110,000000,2.59,2.7,2.54,2.64,428034,0
+BTM.US,D,20240111,000000,3.02,3.05,2.56,2.64,5870661,0
+BTM.US,D,20240112,000000,2.5,2.53,2,2.2,1611660,0
+BTM.US,D,20240116,000000,2.17,2.18,2.05,2.09,483816,0
+BTM.US,D,20240117,000000,2,2.26,1.88,2.25,599520,0
+BTM.US,D,20240118,000000,2.25,2.32,2.16,2.3,356735,0
+BTM.US,D,20240119,000000,2.29,2.29,2.0931,2.25,244925,0
+BTM.US,D,20240122,000000,2.21,2.36,2.1801,2.3,182907,0
+BTM.US,D,20240123,000000,2.3,2.35,2.26,2.3,194245,0
+BTM.US,D,20240124,000000,2.29,2.35,2.11,2.11,291184,0
+BTM.US,D,20240125,000000,2.17,2.23,2.12,2.19,125817,0
+BTM.US,D,20240126,000000,2.25,2.34,2.23,2.28,158508,0
+BTM.US,D,20240129,000000,2.31,2.44,2.28,2.39,309105,0
+BTM.US,D,20240130,000000,2.38,2.391,2.2,2.21,176861,0
+BTM.US,D,20240131,000000,2.18,2.29,2.16,2.18,124276,0
+BTM.US,D,20240201,000000,2.2,2.2302,2.09,2.11,107116,0
+BTM.US,D,20240202,000000,2.2,2.2,2.05,2.12,149862,0
+BTM.US,D,20240205,000000,2.19,2.19,2,2.02,211184,0
+BTM.US,D,20240206,000000,2.09,2.09,2,2.04,169463,0
+BTM.US,D,20240207,000000,2.05,2.115,1.965,2.09,286954,0
+BTM.US,D,20240208,000000,2.14,2.22,2.1,2.15,212595,0
+BTM.US,D,20240209,000000,2.3,2.35,2.21,2.29,462451,0
+BTM.US,D,20240212,000000,2.3,2.6,2.28,2.6,568208,0
+BTM.US,D,20240213,000000,2.45,2.48,2.33,2.43,272869,0
+BTM.US,D,20240214,000000,2.59,2.65,2.43,2.64,424866,0
+BTM.US,D,20240215,000000,2.64,2.69,2.11,2.3,788103,0
+BTM.US,D,20240216,000000,2.32,2.42,2.27,2.42,131803,0
+BTM.US,D,20240220,000000,2.43,2.457,2.27,2.28,125787,0
+BTM.US,D,20240221,000000,2.25,2.2901,2.23,2.26,67842,0
+BTM.US,D,20240222,000000,2.32,2.3232,2.2401,2.27,89251,0
+BTM.US,D,20240223,000000,2.22,2.37,2.2,2.36,191967,0
+BTM.US,D,20240226,000000,2.32,2.5499,2.32,2.48,281481,0
+BTM.US,D,20240227,000000,2.55,2.6099,2.46,2.6,242162,0
+BTM.US,D,20240228,000000,2.63,2.66,2.394,2.49,463808,0
+BTM.US,D,20240229,000000,2.54,2.54,2.4,2.4,208052,0
+BTM.US,D,20240301,000000,2.41,2.41,2.32,2.38,107602,0
+BTM.US,D,20240304,000000,2.57,2.57,2.36,2.5,167654,0
+BTM.US,D,20240305,000000,2.5,2.5806,2.44,2.51,150206,0
+BTM.US,D,20240306,000000,2.48,2.48,2.27,2.39,222771,0
+BTM.US,D,20240307,000000,2.36,2.42,2.33,2.38,118028,0
+BTM.US,D,20240308,000000,2.38,2.54,2.38,2.4,170612,0
+BTM.US,D,20240311,000000,2.41,2.61,2.39,2.49,203929,0
+BTM.US,D,20240312,000000,2.46,2.5,2.43,2.48,55470,0
+BTM.US,D,20240313,000000,2.52,2.8499,2.4874,2.7,538465,0
+BTM.US,D,20240314,000000,2.7,2.7597,2.43,2.55,239699,0
+BTM.US,D,20240315,000000,2.46,2.65,2.42,2.65,275151,0
+BTM.US,D,20240318,000000,2.7,2.7,2.4,2.41,215295,0
+BTM.US,D,20240319,000000,2.47,2.47,2.4,2.4,85069,0
+BTM.US,D,20240320,000000,2.44,2.53,2.4101,2.53,128957,0
+BTM.US,D,20240321,000000,2.55,2.7,2.5301,2.69,281018,0
+BTM.US,D,20240322,000000,2.69,2.7,2.6136,2.68,124073,0
+BTM.US,D,20240325,000000,2.33,2.4,2.15,2.22,929256,0
+BTM.US,D,20240326,000000,2.22,2.28,2.14,2.18,230061,0
+BTM.US,D,20240327,000000,2.2,2.2,1.9,1.91,698144,0
+BTM.US,D,20240328,000000,2,2,1.89,1.895,228582,0
+BTM.US,D,20240401,000000,1.9,1.91,1.65,1.71,582803,0
+BTM.US,D,20240402,000000,1.75,1.78,1.58,1.66,437721,0
+BTM.US,D,20240403,000000,1.63,1.73,1.62,1.71,137146,0
+BTM.US,D,20240404,000000,1.8,1.83,1.73,1.78,263820,0
+BTM.US,D,20240405,000000,1.75,1.81,1.74,1.75,84878,0
+BTM.US,D,20240408,000000,1.8,1.83,1.76,1.82,110921,0
+BTM.US,D,20240409,000000,1.8,1.82,1.78,1.78,68017,0
+BTM.US,D,20240410,000000,1.795,1.795,1.6806,1.7,141055,0
+BTM.US,D,20240411,000000,1.73,1.76,1.66,1.73,78595,0
+BTM.US,D,20240412,000000,1.75,1.76,1.45,1.59,488883,0
+BTM.US,D,20240415,000000,1.61,1.61,1.358,1.43,242023,0
+BTM.US,D,20240416,000000,1.45,1.68,1.3602,1.61,270136,0
+BTM.US,D,20240417,000000,1.66,1.7103,1.6183,1.67,131013,0
+BTM.US,D,20240418,000000,1.67,1.945,1.6501,1.9,256075,0
+BTM.US,D,20240419,000000,1.91,2.1092,1.9,2.058,453463,0
+BTM.US,D,20240422,000000,2.04,2.11,1.97,2,315124,0
+BTM.US,D,20240423,000000,2,2.02,1.85,1.9,117092,0
+BTM.US,D,20240424,000000,1.87,2.03,1.86,1.93,103910,0
+BTM.US,D,20240425,000000,1.92,1.9499,1.78,1.8,86238,0
+BTM.US,D,20240426,000000,1.79,1.8194,1.75,1.8,58021,0
+BTM.US,D,20240429,000000,1.76,1.81,1.6499,1.81,194804,0
+BTM.US,D,20240430,000000,1.84,1.98,1.81,1.96,183194,0
+BTM.US,D,20240501,000000,1.93,2.01,1.92,1.95,125193,0
+BTM.US,D,20240502,000000,1.92,2,1.92,1.99,58301,0
+BTM.US,D,20240503,000000,1.97,2.07,1.97,1.98,172179,0
+BTM.US,D,20240506,000000,1.97,1.983,1.87,1.89,120114,0
+BTM.US,D,20240507,000000,1.87,1.9,1.67,1.73,181498,0
+BTM.US,D,20240508,000000,1.73,1.9,1.73,1.89,65141,0
+BTM.US,D,20240509,000000,1.89,1.91,1.8,1.83,51073,0
+BTM.US,D,20240510,000000,1.8,1.93,1.8,1.86,71407,0
+BTM.US,D,20240513,000000,1.9,2,1.84,1.98,158362,0
+BTM.US,D,20240514,000000,1.87,1.98,1.86,1.86,90689,0
+BTM.US,D,20240515,000000,1.85,1.93,1.85,1.89,85984,0
+BTM.US,D,20240516,000000,1.92,1.97,1.89,1.9,65411,0
+BTM.US,D,20240517,000000,1.94,1.95,1.82,1.9,82443,0
+BTM.US,D,20240520,000000,1.91,1.95,1.825,1.89,148996,0
+BTM.US,D,20240521,000000,1.87,1.99,1.83,1.88,91160,0
+BTM.US,D,20240522,000000,1.87,1.94,1.85,1.9,33859,0
+BTM.US,D,20240523,000000,1.89,1.91,1.8,1.85,117121,0
+BTM.US,D,20240524,000000,1.9,2.09,1.8668,2.04,144735,0
+BTM.US,D,20240528,000000,2.03,2.05,1.9799,1.99,77114,0
+BTM.US,D,20240529,000000,1.98,2.03,1.95,1.99,40142,0
+BTM.US,D,20240530,000000,2,2.03,1.97,1.99,157078,0
+BTM.US,D,20240531,000000,1.98,2.02,1.96,1.99,29537,0
+BTM.US,D,20240603,000000,2,2,1.81,1.82,141422,0
+BTM.US,D,20240604,000000,1.83,1.95,1.83,1.9,99384,0
+BTM.US,D,20240605,000000,1.9,2.0097,1.8601,1.96,67075,0
+BTM.US,D,20240606,000000,1.99,2.02,1.93,1.95,58379,0
+BTM.US,D,20240607,000000,1.95,1.99,1.92,1.94,28404,0
+BTM.US,D,20240610,000000,2,2,1.9,1.92,54643,0
+BTM.US,D,20240611,000000,1.94,1.98,1.87,1.98,38580,0
+BTM.US,D,20240612,000000,1.92,1.99,1.92,1.96,42953,0
+BTM.US,D,20240613,000000,1.95,1.97,1.91,1.92,58664,0
+BTM.US,D,20240614,000000,1.89,1.91,1.85,1.85,41837,0
+BTM.US,D,20240617,000000,1.92,1.92,1.8,1.85,58932,0
+BTM.US,D,20240618,000000,1.83,1.935,1.83,1.85,75686,0
+BTM.US,D,20240620,000000,1.84,1.92,1.831,1.85,42619,0
+BTM.US,D,20240621,000000,1.84,1.89,1.45,1.45,477281,0
+BTM.US,D,20240624,000000,1.62,1.6797,1.6,1.63,167250,0
+BTM.US,D,20240625,000000,1.65,1.76,1.65,1.74,102989,0
+BTM.US,D,20240626,000000,1.72,1.84,1.7123,1.8,179619,0
+BTM.US,D,20240627,000000,1.84,1.84,1.79,1.81,33131,0
+BTM.US,D,20240628,000000,1.81,1.81,1.76,1.8,65134,0
+BTM.US,D,20240701,000000,1.8,1.82,1.77,1.78,63497,0
+BTM.US,D,20240702,000000,1.77,1.81,1.62,1.62,114219,0
+BTM.US,D,20240703,000000,1.67,1.728,1.64,1.71,55195,0
+BTM.US,D,20240705,000000,1.73,1.74,1.64,1.68,94731,0
+BTM.US,D,20240708,000000,1.68,1.705,1.63,1.65,39131,0
+BTM.US,D,20240709,000000,1.67,1.68,1.6,1.61,55720,0
+BTM.US,D,20240710,000000,1.6,1.64,1.57,1.62,91277,0
+BTM.US,D,20240711,000000,1.6,1.62,1.59,1.6,57575,0
+BTM.US,D,20240712,000000,1.63,1.6392,1.57,1.61,90575,0
+BTM.US,D,20240715,000000,1.72,1.72,1.53,1.58,253321,0
+BTM.US,D,20240716,000000,1.6,1.61,1.52,1.59,122647,0
+BTM.US,D,20240717,000000,1.56,1.6799,1.54,1.63,229411,0
+BTM.US,D,20240718,000000,1.67,1.7,1.62,1.67,112053,0
+BTM.US,D,20240719,000000,1.69,1.75,1.66,1.71,112028,0
+BTM.US,D,20240722,000000,1.75,1.88,1.71,1.87,627226,0
+BTM.US,D,20240723,000000,1.87,1.87,1.75,1.81,163759,0
+BTM.US,D,20240724,000000,1.79,1.82,1.76,1.79,64910,0
+BTM.US,D,20240725,000000,1.8,1.8,1.73,1.735,217181,0
+BTM.US,D,20240726,000000,1.76,1.79,1.71,1.74,166387,0
+BTM.US,D,20240729,000000,1.79,1.8,1.75,1.76,92101,0
+BTM.US,D,20240730,000000,1.74,1.77,1.69,1.71,49487,0
+BTM.US,D,20240731,000000,1.7,1.71,1.68,1.69,102780,0
+BTM.US,D,20240801,000000,1.73,1.73,1.59,1.61,72447,0
+BTM.US,D,20240802,000000,1.65,1.65,1.49,1.51,137493,0
+BTM.US,D,20240805,000000,1.36,1.53,1.33,1.53,121205,0
+BTM.US,D,20240806,000000,1.54,1.6,1.54,1.56,91838,0
+BTM.US,D,20240807,000000,1.57,1.58,1.5,1.53,101610,0
+BTM.US,D,20240808,000000,1.54,1.58,1.51,1.54,85895,0
+BTM.US,D,20240809,000000,1.6,1.72,1.55,1.71,169981,0
+BTM.US,D,20240812,000000,1.7,1.7,1.61,1.65,126664,0
+BTM.US,D,20240813,000000,1.65,1.65,1.56,1.57,49410,0
+BTM.US,D,20240814,000000,1.59,1.65,1.53,1.56,81564,0
+BTM.US,D,20240815,000000,1.56,1.68,1.55,1.67,106728,0
+BTM.US,D,20240816,000000,1.68,1.74,1.63,1.67,98289,0
+BTM.US,D,20240819,000000,1.72,1.75,1.695,1.75,120712,0
+BTM.US,D,20240820,000000,1.75,1.8,1.71,1.78,151435,0
+BTM.US,D,20240821,000000,1.79,1.79,1.7,1.78,151292,0
+BTM.US,D,20240822,000000,1.79,1.79,1.7,1.71,30020,0
+BTM.US,D,20240823,000000,1.71,1.75,1.7,1.73,35977,0
+BTM.US,D,20240826,000000,1.72,1.74,1.69,1.74,38683,0
+BTM.US,D,20240827,000000,1.74,1.74,1.56,1.58,105341,0
+BTM.US,D,20240828,000000,1.65,1.6602,1.62,1.64,23396,0
+BTM.US,D,20240829,000000,1.63,1.67,1.58,1.63,67615,0
+BTM.US,D,20240830,000000,1.64,1.68,1.61,1.67,54169,0
+BTM.US,D,20240903,000000,1.62,1.6715,1.46,1.53,125787,0
+BTM.US,D,20240904,000000,1.55,1.59,1.53,1.58,24693,0
+BTM.US,D,20240905,000000,1.57,1.5883,1.53,1.57,43672,0
+BTM.US,D,20240906,000000,1.57,1.57,1.49,1.57,81254,0
+BTM.US,D,20240909,000000,1.56,1.56,1.4,1.48,159094,0
+BTM.US,D,20240910,000000,1.5,1.56,1.48,1.56,62301,0
+BTM.US,D,20240911,000000,1.54,1.6,1.51,1.58,41734,0
+BTM.US,D,20240912,000000,1.59,1.59,1.53,1.58,49316,0
+BTM.US,D,20240913,000000,1.58,1.62,1.55,1.62,57593,0
+BTM.US,D,20240916,000000,1.62,1.67,1.6,1.61,65669,0
+BTM.US,D,20240917,000000,1.55,1.59,1.5,1.52,138741,0
+BTM.US,D,20240918,000000,1.52,1.5842,1.52,1.53,28483,0
+BTM.US,D,20240919,000000,1.54,1.6,1.54,1.57,42974,0
+BTM.US,D,20240920,000000,1.56,1.59,1.5394,1.59,81312,0
+BTM.US,D,20240923,000000,1.58,1.59,1.53,1.53,50071,0
+BTM.US,D,20240924,000000,1.54,1.63,1.54,1.56,85866,0
+BTM.US,D,20240925,000000,1.59,1.59,1.54,1.55,41716,0
+BTM.US,D,20240926,000000,1.57,1.64,1.55,1.63,95824,0
+BTM.US,D,20240927,000000,1.63,1.64,1.57,1.59,72301,0
+BTM.US,D,20240930,000000,1.58,1.61,1.5601,1.58,43071,0
+BTM.US,D,20241001,000000,1.59,1.59,1.49,1.51,106668,0
+BTM.US,D,20241002,000000,1.5,1.55,1.4738,1.5,59086,0
+BTM.US,D,20241003,000000,1.5,1.52,1.47,1.47,80650,0
+BTM.US,D,20241004,000000,1.51,1.51,1.45,1.5,79105,0
+BTM.US,D,20241007,000000,1.52,1.52,1.5,1.52,19074,0
+BTM.US,D,20241008,000000,1.54,1.54,1.5105,1.53,17880,0
+BTM.US,D,20241009,000000,1.54,1.54,1.5,1.52,46768,0
+BTM.US,D,20241010,000000,1.52,1.52,1.48,1.51,25404,0
+BTM.US,D,20241011,000000,1.51,1.51,1.495,1.5,10902,0
+BTM.US,D,20241014,000000,1.5,1.54,1.5,1.52,48297,0
+BTM.US,D,20241015,000000,1.54,1.54,1.48,1.5,63845,0
+BTM.US,D,20241016,000000,1.51,1.53,1.47,1.53,101273,0
+BTM.US,D,20241017,000000,1.5,1.5033,1.4,1.49,120386,0
+BTM.US,D,20241018,000000,1.49,1.575,1.475,1.56,150195,0
+BTM.US,D,20241021,000000,1.55,1.57,1.5113,1.52,31260,0
+BTM.US,D,20241022,000000,1.53,1.53,1.5,1.5,29083,0
+BTM.US,D,20241023,000000,1.5,1.5354,1.46,1.46,36856,0
+BTM.US,D,20241024,000000,1.48,1.4959,1.47,1.47,48613,0
+BTM.US,D,20241025,000000,1.48,1.48,1.41,1.43,102070,0
+BTM.US,D,20241028,000000,1.46,1.46,1.43,1.44,76560,0
+BTM.US,D,20241029,000000,1.44,1.5866,1.41,1.56,546864,0
+BTM.US,D,20241030,000000,1.51,1.575,1.48,1.51,171107,0
+BTM.US,D,20241031,000000,1.55,1.55,1.47,1.48,68561,0
+BTM.US,D,20241101,000000,1.52,1.52,1.47,1.48,94876,0
+BTM.US,D,20241104,000000,1.46,1.49,1.45,1.47,43555,0
+BTM.US,D,20241105,000000,1.47,1.51,1.46,1.51,70646,0
+BTM.US,D,20241106,000000,1.61,1.74,1.6,1.7,777180,0
+BTM.US,D,20241107,000000,1.7,1.71,1.61,1.7,290705,0
+BTM.US,D,20241108,000000,1.72,1.76,1.65,1.74,209257,0
+BTM.US,D,20241111,000000,2,3.52,1.95,2.68,20765013,0
+BTM.US,D,20241112,000000,2.68,3.29,2.3402,2.51,11265441,0
+BTM.US,D,20241113,000000,3.01,3.25,2.3701,2.48,9958442,0
+BTM.US,D,20241114,000000,2.83,2.86,2.42,2.43,4628664,0
+BTM.US,D,20241115,000000,2.48,2.48,1.92,2,3307392,0
+BTM.US,D,20241118,000000,1.97,2.02,1.76,1.93,1503604,0
+BTM.US,D,20241119,000000,1.85,2.11,1.83,2.04,1129165,0
+BTM.US,D,20241120,000000,2.05,2.14,1.92,1.98,1160473,0
+BTM.US,D,20241121,000000,1.98,2.01,1.81,1.88,1079992,0
+BTM.US,D,20241122,000000,1.88,2.0382,1.87,1.99,623741,0
+BTM.US,D,20241125,000000,1.97,2.08,1.9,1.98,724829,0
+BTM.US,D,20241126,000000,1.99,2.03,1.92,1.94,405555,0
+BTM.US,D,20241127,000000,1.97,2.09,1.95,1.98,649054,0
+BTM.US,D,20241129,000000,2,2.06,1.95,1.99,446515,0
+BTM.US,D,20241202,000000,1.98,1.98,1.75,1.83,875452,0
+BTM.US,D,20241203,000000,1.81,1.845,1.685,1.69,606842,0
+BTM.US,D,20241204,000000,1.73,1.83,1.71,1.81,652264,0
+BTM.US,D,20241205,000000,1.98,2.12,1.745,1.79,1246918,0
+BTM.US,D,20241206,000000,1.79,1.91,1.7672,1.86,699973,0
+BTM.US,D,20241209,000000,1.87,1.94,1.8305,1.9,383875,0
+BTM.US,D,20241210,000000,1.9,1.92,1.83,1.86,185902,0
+BTM.US,D,20241211,000000,1.83,1.89,1.83,1.84,317430,0
+BTM.US,D,20241212,000000,1.85,1.97,1.815,1.92,435686,0
+BTM.US,D,20241213,000000,1.9,1.97,1.8476,1.95,557818,0
+BTM.US,D,20241216,000000,1.97,2.05,1.93,2.04,712358,0
+BTM.US,D,20241217,000000,2.06,2.06,1.95,2,343690,0
+BTM.US,D,20241218,000000,2,2,1.7903,1.86,581778,0
+BTM.US,D,20241219,000000,1.88,1.9199,1.79,1.81,264578,0
+BTM.US,D,20241220,000000,1.72,1.78,1.65,1.73,779922,0
+BTM.US,D,20241223,000000,1.73,1.74,1.56,1.59,560888,0
+BTM.US,D,20241224,000000,1.62,1.62,1.5601,1.58,189545,0
+BTM.US,D,20241226,000000,1.58,1.6773,1.55,1.65,334803,0
+BTM.US,D,20241227,000000,1.66,1.66,1.55,1.61,346334,0
+BTM.US,D,20241230,000000,1.61,1.61,1.5,1.54,423965,0
+BTM.US,D,20241231,000000,1.55,1.62,1.55,1.62,240226,0
+BTM.US,D,20250102,000000,1.64,1.64,1.53,1.6,380481,0
+BTM.US,D,20250103,000000,1.59,1.67,1.5594,1.65,305673,0
+BTM.US,D,20250106,000000,1.68,1.69,1.625,1.65,339254,0
+BTM.US,D,20250107,000000,1.65,1.65,1.58,1.6,352802,0
+BTM.US,D,20250108,000000,1.59,1.59,1.54,1.57,252067,0
+BTM.US,D,20250110,000000,1.57,1.6,1.48,1.56,276887,0
+BTM.US,D,20250113,000000,1.49,1.58,1.46,1.58,247228,0
+BTM.US,D,20250114,000000,1.58,1.6,1.51,1.53,127133,0
+BTM.US,D,20250115,000000,1.55,1.61,1.55,1.6,200633,0
+BTM.US,D,20250116,000000,1.66,1.66,1.58,1.64,228949,0
+BTM.US,D,20250117,000000,1.65,1.93,1.65,1.79,1225593,0
+BTM.US,D,20250121,000000,1.89,2,1.7,1.71,895399,0
+BTM.US,D,20250122,000000,1.7,1.74,1.64,1.71,276690,0
+BTM.US,D,20250123,000000,1.74,1.84,1.7099,1.72,603871,0
+BTM.US,D,20250124,000000,1.77,1.8,1.72,1.79,584522,0
+BTM.US,D,20250127,000000,1.77,1.7799,1.66,1.67,354007,0
+BTM.US,D,20250128,000000,1.68,1.68,1.6,1.64,185501,0
+BTM.US,D,20250129,000000,1.65,1.69,1.615,1.69,208497,0
+BTM.US,D,20250130,000000,1.66,1.7,1.64,1.66,243431,0
+BTM.US,D,20250131,000000,1.65,1.65,1.59,1.6,282819,0
+BTM.US,D,20250203,000000,1.57,1.58,1.49,1.56,375315,0
+BTM.US,D,20250204,000000,1.56,1.56,1.5,1.52,246835,0
+BTM.US,D,20250205,000000,1.53,1.54,1.41,1.47,437100,0
+BTM.US,D,20250206,000000,1.48,1.5,1.35,1.42,397651,0
+BTM.US,D,20250207,000000,1.43,1.4398,1.36,1.38,262820,0
+BTM.US,D,20250210,000000,1.42,1.42,1.36,1.41,213883,0
+BTM.US,D,20250211,000000,1.38,1.4,1.33,1.34,165686,0
+BTM.US,D,20250212,000000,1.33,1.37,1.25,1.35,244115,0
+BTM.US,D,20250213,000000,1.37,1.41,1.32,1.38,146433,0
+BTM.US,D,20250214,000000,1.39,1.46,1.36,1.44,182276,0
+BTM.US,D,20250218,000000,1.44,1.49,1.42,1.44,213537,0
+BTM.US,D,20250219,000000,1.44,1.44,1.33,1.34,217594,0
+BTM.US,D,20250220,000000,1.34,1.34,1.279,1.29,134427,0
+BTM.US,D,20250221,000000,1.31,1.32,1.27,1.29,172173,0
+BTM.US,D,20250224,000000,1.3,1.31,1.18,1.1804,223830,0
+BTM.US,D,20250225,000000,1.18,1.19,1.0501,1.13,353610,0
+BTM.US,D,20250226,000000,1.13,1.13,1.02,1.04,245358,0
+BTM.US,D,20250227,000000,1.07,1.07,0.9256,1.02,423888,0
+BTM.US,D,20250228,000000,0.99,1.1096,0.9886,1.1,253045,0
+BTM.US,D,20250303,000000,1.16,1.22,1.07,1.2,948418,0
+BTM.US,D,20250304,000000,1.2,1.22,1.12,1.22,327659,0
+BTM.US,D,20250305,000000,1.22,1.25,1.22,1.25,312718,0
+BTM.US,D,20250306,000000,1.23,1.28,1.2044,1.28,366695,0
+BTM.US,D,20250307,000000,1.25,1.31,1.25,1.3,155242,0
+BTM.US,D,20250310,000000,1.3,1.3001,1.24,1.3,482443,0
+BTM.US,D,20250311,000000,1.3,1.335,1.29,1.32,228472,0
+BTM.US,D,20250312,000000,1.32,1.33,1.29,1.31,188470,0
+BTM.US,D,20250313,000000,1.31,1.32,1.3,1.32,208643,0
+BTM.US,D,20250314,000000,1.33,1.39,1.31,1.37,264222,0
+BTM.US,D,20250317,000000,1.39,1.41,1.34,1.39,334125,0
+BTM.US,D,20250318,000000,1.49,1.66,1.33,1.41,1178725,0
+BTM.US,D,20250319,000000,1.42,1.485,1.37,1.41,346599,0
+BTM.US,D,20250320,000000,1.38,1.42,1.37,1.38,431204,0
+BTM.US,D,20250321,000000,1.37,1.395,1.34,1.36,433567,0
+BTM.US,D,20250324,000000,1.4,1.5,1.37,1.48,210311,0
+BTM.US,D,20250325,000000,1.49,1.66,1.49,1.59,384489,0
+BTM.US,D,20250326,000000,1.58,1.61,1.54,1.54,114859,0
+BTM.US,D,20250327,000000,1.54,1.5425,1.46,1.48,166752,0
+BTM.US,D,20250328,000000,1.44,1.5,1.4323,1.45,91170,0
+BTM.US,D,20250331,000000,1.45,1.51,1.4,1.51,178245,0
+BTM.US,D,20250401,000000,1.5,1.5,1.41,1.42,356491,0
+BTM.US,D,20250402,000000,1.4,1.42,1.3606,1.39,191290,0
+BTM.US,D,20250403,000000,1.35,1.37,1.3,1.33,226023,0
+BTM.US,D,20250404,000000,1.33,1.3527,1.26,1.27,230130,0
+BTM.US,D,20250407,000000,1.17,1.23,1.07,1.14,450004,0
+BTM.US,D,20250408,000000,1.18,1.27,1.15,1.2,177908,0
+BTM.US,D,20250409,000000,1.17,1.24,1.14,1.17,275997,0
+BTM.US,D,20250410,000000,1.17,1.24,1.14,1.2,120376,0
+BTM.US,D,20250411,000000,1.22,1.24,1.15,1.19,77309,0
+BTM.US,D,20250414,000000,1.23,1.35,1.22,1.3,195714,0
+BTM.US,D,20250415,000000,1.29,1.3267,1.25,1.31,115299,0
+BTM.US,D,20250416,000000,1.29,1.38,1.28,1.37,95441,0
+BTM.US,D,20250417,000000,1.39,1.42,1.38,1.41,98411,0
+BTM.US,D,20250421,000000,1.4,1.4,1.33,1.38,118531,0
+BTM.US,D,20250422,000000,1.38,1.41,1.27,1.31,181629,0
+BTM.US,D,20250423,000000,1.34,1.45,1.33,1.41,94649,0
+BTM.US,D,20250424,000000,1.41,1.5,1.35,1.45,134118,0
+BTM.US,D,20250425,000000,1.46,1.59,1.41,1.57,328786,0
+BTM.US,D,20250428,000000,1.58,1.6,1.51,1.56,122106,0
+BTM.US,D,20250429,000000,1.54,1.57,1.51,1.55,21578,0
+BTM.US,D,20250430,000000,1.5,1.5534,1.49,1.51,116456,0
+BTM.US,D,20250501,000000,1.53,1.58,1.49,1.49,59574,0
+BTM.US,D,20250502,000000,1.48,1.55,1.45,1.51,110942,0
+BTM.US,D,20250505,000000,1.49,1.505,1.47,1.49,36098,0
+BTM.US,D,20250506,000000,1.48,1.49,1.38,1.41,116701,0
+BTM.US,D,20250507,000000,1.41,1.43,1.36,1.37,60447,0
+BTM.US,D,20250508,000000,1.37,1.52,1.37,1.51,208487,0
+BTM.US,D,20250509,000000,1.51,1.75,1.475,1.69,743680,0
+BTM.US,D,20250512,000000,1.76,1.76,1.54,1.63,452770,0
+BTM.US,D,20250513,000000,1.66,1.77,1.63,1.77,336259,0
+BTM.US,D,20250514,000000,1.77,1.88,1.65,1.7,515762,0
+BTM.US,D,20250515,000000,1.93,2.4,1.82,2.09,9685327,0
+BTM.US,D,20250516,000000,2.18,2.87,2.14,2.68,4490701,0
+BTM.US,D,20250519,000000,2.65,3.16,2.61,3,3398950,0
+BTM.US,D,20250520,000000,3,3.19,2.75,2.94,1781225,0
+BTM.US,D,20250521,000000,2.95,3.25,2.8501,3.02,1832581,0
+BTM.US,D,20250522,000000,3.12,3.61,2.96,3.51,3510128,0
+BTM.US,D,20250523,000000,3.53,3.75,3.17,3.34,3205935,0
+BTM.US,D,20250527,000000,3.55,3.745,3.355,3.69,3074390,0
+BTM.US,D,20250528,000000,3.68,3.77,3.47,3.59,1497802,0
+BTM.US,D,20250529,000000,3.65,3.95,3.53,3.74,1716473,0
+BTM.US,D,20250530,000000,3.86,4.13,3.66,3.9,1905134,0
+BTM.US,D,20250602,000000,4.035,4.4299,3.8,4.18,3068224,0
+BTM.US,D,20250603,000000,4.335,4.79,4.2,4.6,3032844,0
+BTM.US,D,20250604,000000,4.55,4.8,4.4501,4.49,1435529,0
+BTM.US,D,20250605,000000,4.48,4.515,4.01,4.1,2323435,0
+BTM.US,D,20250606,000000,4.18,4.7,4.165,4.67,1928334,0
+BTM.US,D,20250609,000000,4.815,5.84,4.45,5.76,4913415,0
+BTM.US,D,20250610,000000,6.175,6.22,5.65,6.09,3666066,0
+BTM.US,D,20250611,000000,6.11,6.655,5.9407,6.28,3372919,0
+BTM.US,D,20250612,000000,6.35,6.64,6.15,6.25,2509578,0
+BTM.US,D,20250613,000000,6.06,6.49,5.71,6.22,2309745,0
+BTM.US,D,20250616,000000,6.27,6.52,6.11,6.48,2051743,0
+BTM.US,D,20250617,000000,6.385,6.88,5.79,6.03,2695009,0
+BTM.US,D,20250618,000000,6.08,6.146,5.5899,5.63,1842637,0
+BTM.US,D,20250620,000000,5.71,6.25,5.62,6.03,2527224,0
+BTM.US,D,20250623,000000,5.87,5.9321,5.095,5.35,2810463,0
+BTM.US,D,20250624,000000,5.575,5.83,5.4,5.43,1336415,0
+BTM.US,D,20250625,000000,5.58,5.59,5.15,5.35,1234336,0
+BTM.US,D,20250626,000000,5.32,5.71,5.3,5.6,1302728,0
+BTM.US,D,20250627,000000,5.58,5.6216,5.02,5.07,1646451,0
+BTM.US,D,20250630,000000,5.1,5.26,4.9502,5.07,1422991,0
+BTM.US,D,20250701,000000,5.09,5.0952,4.7,4.83,1479157,0
+BTM.US,D,20250702,000000,4.83,5.63,4.83,5.54,2372958,0
+BTM.US,D,20250703,000000,5.67,5.85,5.4747,5.59,2825296,0
+BTM.US,D,20250707,000000,5.75,6.21,5.71,5.96,2570857,0
+BTM.US,D,20250708,000000,6,6.19,5.77,5.99,1436656,0
+BTM.US,D,20250709,000000,6.01,6.055,5.65,5.68,1128843,0
+BTM.US,D,20250710,000000,5.66,5.74,5.48,5.66,1089730,0
+BTM.US,D,20250711,000000,5.8,6.01,5.34,5.53,1896863,0
+BTM.US,D,20250714,000000,5.64,5.8,5.34,5.54,1209299,0
+BTM.US,D,20250715,000000,5.435,5.48,5.03,5.09,1446592,0
+BTM.US,D,20250716,000000,5.24,5.9,5.18,5.81,2839674,0
+BTM.US,D,20250717,000000,5.85,5.8609,5.68,5.82,1156285,0
+BTM.US,D,20250718,000000,5.97,6.79,5.63,5.84,3301360,0
+BTM.US,D,20250721,000000,6.02,6.02,5.38,5.44,1795751,0
+BTM.US,D,20250722,000000,5.57,5.57,5.31,5.53,1024382,0
+BTM.US,D,20250723,000000,5.47,5.535,5.32,5.48,967571,0
+BTM.US,D,20250724,000000,5.42,5.7,5.24,5.27,951050,0
+BTM.US,D,20250725,000000,5.3,5.35,5.12,5.32,634011,0
+BTM.US,D,20250728,000000,5.34,5.4,5.08,5.24,829431,0
+BTM.US,D,20250729,000000,5.28,5.4,4.955,4.99,1095539,0
+BTM.US,D,20250730,000000,5,5.22,4.9,4.99,846452,0
+BTM.US,D,20250731,000000,5.05,5.22,4.94,4.96,651902,0
+BTM.US,D,20250801,000000,4.81,4.82,4.57,4.64,1246492,0
+BTM.US,D,20250804,000000,4.7,5,4.67,5,784038,0
+BTM.US,D,20250805,000000,5.02,5.1,4.87,5.03,638095,0
+BTM.US,D,20250806,000000,5.03,5.04,4.8902,4.97,461427,0
+BTM.US,D,20250807,000000,5,5.12,4.89,4.92,436484,0
+BTM.US,D,20250808,000000,4.94,5.05,4.81,4.9,742578,0
+BTM.US,D,20250811,000000,5.06,5.0918,4.78,4.82,1214586,0
+BTM.US,D,20250812,000000,4.312,4.5299,4.0209,4.22,2640457,0
+BTM.US,D,20250813,000000,4.24,4.68,4.24,4.43,1450711,0
+BTM.US,D,20250814,000000,4.36,4.42,4.08,4.11,1243020,0
+BTM.US,D,20250815,000000,4.17,4.17,4.02,4.07,841745,0
+BTM.US,D,20250818,000000,4.02,4.1,3.9,4.04,982392,0
+BTM.US,D,20250819,000000,4.07,4.07,3.62,3.83,1548150,0
+BTM.US,D,20250820,000000,3.8,3.844,3.65,3.75,729310,0
+BTM.US,D,20250821,000000,3.75,3.88,3.75,3.85,579818,0
+BTM.US,D,20250822,000000,3.84,3.9763,3.79,3.81,600935,0
+BTM.US,D,20250825,000000,3.71,3.85,3.6702,3.78,882077,0
+BTM.US,D,20250826,000000,3.82,3.87,3.76,3.81,467331,0
+BTM.US,D,20250827,000000,3.79,3.89,3.77,3.84,821172,0
+BTM.US,D,20250828,000000,3.87,3.96,3.8209,3.83,777725,0
+BTM.US,D,20250829,000000,3.85,3.87,3.62,3.62,682880,0
+BTM.US,D,20250902,000000,3.6,3.66,3.44,3.61,765130,0
+BTM.US,D,20250903,000000,3.6,3.6,3.52,3.55,629034,0
+BTM.US,D,20250904,000000,3.54,3.57,3.36,3.45,659986,0
+BTM.US,D,20250905,000000,3.5,3.56,3.42,3.52,790797,0
+BTM.US,D,20250908,000000,3.52,3.7401,3.52,3.7,996703,0
+BTM.US,D,20250909,000000,3.7,3.79,3.52,3.7,1931053,0
+BTM.US,D,20250910,000000,3.73,3.93,3.7051,3.79,1079965,0
+BTM.US,D,20250911,000000,3.76,3.9507,3.735,3.77,850681,0
+BTM.US,D,20250912,000000,3.73,3.96,3.72,3.93,838400,0
+BTM.US,D,20250915,000000,3.97,4.05,3.9,3.91,728524,0
+BTM.US,D,20250916,000000,3.91,3.91,3.8,3.91,486687,0
+BTM.US,D,20250917,000000,3.91,4.08,3.88,3.91,777154,0
+BTM.US,D,20250918,000000,3.96,3.98,3.84,3.92,778947,0
+BTM.US,D,20250919,000000,3.92,3.95,3.66,3.66,1166456,0
+BTM.US,D,20250922,000000,3.67,3.7,3.53,3.63,819433,0
+BTM.US,D,20250923,000000,3.63,3.77,3.61,3.63,653384,0
+BTM.US,D,20250924,000000,3.63,3.67,3.53,3.57,461453,0
+BTM.US,D,20250925,000000,3.59,3.6194,3.4501,3.53,516287,0
+BTM.US,D,20250926,000000,3.52,3.57,3.45,3.54,389947,0
+BTM.US,D,20250929,000000,3.58,3.64,3.5038,3.53,345165,0
+BTM.US,D,20250930,000000,3.5,3.5,3.3,3.36,765616,0
+BTM.US,D,20251001,000000,3.825,4.05,3.59,3.82,5132107,0
+BTM.US,D,20251002,000000,3.9362,3.95,3.74,3.83,2365902,0
+BTM.US,D,20251003,000000,3.83,3.93,3.74,3.85,2151414,0
+BTM.US,D,20251006,000000,3.97,4.84,3.9,4.39,5127298,0
+BTM.US,D,20251007,000000,3.93,3.9509,3.35,3.52,8779607,0
+BTM.US,D,20251008,000000,3.56,3.56,3.2107,3.34,4231829,0
+BTM.US,D,20251009,000000,3.36,3.45,3.255,3.33,1865983,0
+BTM.US,D,20251010,000000,3.34,3.39,3.025,3.03,2366886,0
+BTM.US,D,20251013,000000,3.14,3.16,2.83,2.84,3026986,0
+BTM.US,D,20251014,000000,2.77,3.07,2.715,3.02,2408115,0
+BTM.US,D,20251015,000000,3.08,3.08,2.85,2.93,1583624,0
+BTM.US,D,20251016,000000,2.895,2.9,2.56,2.57,2621074,0
+BTM.US,D,20251017,000000,2.55,2.68,2.545,2.63,1431543,0
+BTM.US,D,20251020,000000,2.67,2.82,2.66,2.74,1288890,0
+BTM.US,D,20251021,000000,2.71,2.78,2.665,2.73,819600,0
+BTM.US,D,20251022,000000,2.65,2.76,2.61,2.73,996157,0
+BTM.US,D,20251023,000000,2.725,2.92,2.68,2.85,1691554,0
+BTM.US,D,20251024,000000,2.92,2.96,2.82,2.86,1256030,0
+BTM.US,D,20251027,000000,2.91,2.92,2.78,2.81,968815,0
+BTM.US,D,20251028,000000,2.81,2.89,2.78,2.82,670877,0
+BTM.US,D,20251029,000000,2.82,2.82,2.62,2.67,890385,0
+BTM.US,D,20251030,000000,2.63,2.715,2.62,2.71,729848,0
+BTM.US,D,20251031,000000,2.7,2.79,2.6525,2.75,530019,0
+BTM.US,D,20251103,000000,2.75,2.75,2.51,2.53,1091040,0
+BTM.US,D,20251104,000000,2.5,2.58,2.445,2.46,1079234,0
+BTM.US,D,20251105,000000,2.51,2.8,2.5,2.75,1816070,0
+BTM.US,D,20251106,000000,2.7,2.73,2.622,2.68,1226754,0
+BTM.US,D,20251107,000000,2.64,2.6952,2.56,2.67,884967,0
+BTM.US,D,20251110,000000,2.72,2.73,2.62,2.71,1315752,0
+BTM.US,D,20251111,000000,2.7,2.76,2.66,2.66,900108,0
+BTM.US,D,20251112,000000,2.66,2.755,2.505,2.51,1812749,0
+BTM.US,D,20251113,000000,2.46,2.48,2.01,2.07,4085063,0
+BTM.US,D,20251114,000000,1.965,2.05,1.89,2.04,3598593,0
+BTM.US,D,20251117,000000,1.99,2.03,1.87,1.9,1944227,0
+BTM.US,D,20251118,000000,1.91,1.95,1.815,1.84,1227691,0
+BTM.US,D,20251119,000000,1.82,1.82,1.64,1.67,1896904,0
+BTM.US,D,20251120,000000,1.73,1.8069,1.51,1.55,1768809,0
+BTM.US,D,20251121,000000,1.51,1.55,1.43,1.49,1541671,0
+BTM.US,D,20251124,000000,1.52,1.52,1.35,1.46,3461352,0
+BTM.US,D,20251125,000000,1.425,1.46,1.3801,1.4,812364,0
+BTM.US,D,20251126,000000,1.4,1.48,1.38,1.43,780820,0
+BTM.US,D,20251128,000000,1.53,1.61,1.5,1.53,1574577,0
+BTM.US,D,20251201,000000,1.48,1.48,1.3712,1.41,1149813,0
+BTM.US,D,20251202,000000,1.485,1.52,1.44,1.44,977675,0
+BTM.US,D,20251203,000000,1.51,1.51,1.41,1.43,734873,0
+BTM.US,D,20251204,000000,1.43,1.49,1.39,1.43,1024523,0
+BTM.US,D,20251205,000000,1.4,1.4,1.32,1.33,1550042,0
+BTM.US,D,20251208,000000,1.34,1.3884,1.29,1.38,1073792,0
+BTM.US,D,20251209,000000,1.38,1.58,1.3433,1.56,2233644,0
+BTM.US,D,20251210,000000,1.56,1.69,1.56,1.6,2022345,0
+BTM.US,D,20251211,000000,1.6,1.6,1.48,1.48,836777,0
+BTM.US,D,20251212,000000,1.5,1.54,1.4,1.42,689270,0
+BTM.US,D,20251215,000000,1.42,1.43,1.31,1.32,781375,0
+BTM.US,D,20251216,000000,1.35,1.35,1.3,1.32,693421,0
+BTM.US,D,20251217,000000,1.34,1.36,1.27,1.27,1006985,0
+BTM.US,D,20251218,000000,1.3,1.385,1.3,1.3,529846,0
+BTM.US,D,20251219,000000,1.33,1.3855,1.33,1.36,569541,0
+BTM.US,D,20251222,000000,1.37,1.395,1.32,1.32,523792,0
+BTM.US,D,20251223,000000,1.3,1.31,1.27,1.28,430090,0
+BTM.US,D,20251224,000000,1.28,1.35,1.27,1.3,594622,0
+BTM.US,D,20251226,000000,1.32,1.33,1.28,1.28,484763,0
+BTM.US,D,20251229,000000,1.27,1.33,1.2602,1.3,732273,0
+BTM.US,D,20251230,000000,1.3,1.34,1.29,1.32,574905,0
+BTM.US,D,20251231,000000,1.33,1.34,1.25,1.29,1025918,0
+BTM.US,D,20260102,000000,1.32,1.35,1.27,1.32,889992,0
+BTM.US,D,20260105,000000,1.35,1.41,1.34,1.38,882675,0
+BTM.US,D,20260106,000000,1.38,1.41,1.25,1.29,1266731,0
+BTM.US,D,20260107,000000,1.29,1.4,1.29,1.36,1005010,0
+BTM.US,D,20260108,000000,1.345,1.44,1.32,1.42,700836,0
+BTM.US,D,20260109,000000,1.43,1.435,1.31,1.31,861518,0
+BTM.US,D,20260112,000000,1.32,1.37,1.3,1.37,896092,0
+BTM.US,D,20260113,000000,1.37,1.44,1.34,1.37,944719,0
+BTM.US,D,20260114,000000,1.42,1.44,1.355,1.37,687071,0
+BTM.US,D,20260115,000000,1.37,1.41,1.33,1.35,655680,0
+BTM.US,D,20260116,000000,1.36,1.4,1.34,1.35,952066,0
+BTM.US,D,20260120,000000,1.32,1.3295,1.26,1.28,777857,0
+BTM.US,D,20260121,000000,1.27,1.3,1.2,1.26,894450,0
+BTM.US,D,20260122,000000,1.28,1.28,1.16,1.18,1646464,0
+BTM.US,D,20260123,000000,1.19,1.25,1.18,1.2,908483,0
+BTM.US,D,20260126,000000,1.2,1.2,1.08,1.1,1205009,0
+BTM.US,D,20260127,000000,1.09,1.1199,1.07,1.11,531132,0
+BTM.US,D,20260128,000000,1.12,1.13,1.051,1.1,651506,0
+BTM.US,D,20260129,000000,1.1,1.1095,1.05,1.08,801452,0
+BTM.US,D,20260130,000000,1.08,1.08,1.02,1.02,714000,0
+BTM.US,D,20260202,000000,1.03,1.04,0.9111,0.9302,2734654,0
+BTM.US,D,20260203,000000,0.94,0.9983,0.8942,0.9695,1234649,0
+BTM.US,D,20260204,000000,0.9695,0.9695,0.83,0.8735,1331217,0
+BTM.US,D,20260205,000000,0.87,0.87,0.76,0.7803,1147254,0
+BTM.US,D,20260206,000000,0.8219,0.835,0.7626,0.825,2042796,0
+BTM.US,D,20260209,000000,0.85,0.88,0.82,0.8502,1070182,0
+BTM.US,D,20260210,000000,0.87,0.9003,0.8434,0.8454,573352,0
+BTM.US,D,20260211,000000,0.841,0.8608,0.7914,0.8046,666831,0
+BTM.US,D,20260212,000000,0.8121,0.8422,0.8121,0.8233,601331,0
+BTM.US,D,20260213,000000,0.8382,0.9683,0.8346,0.9248,1196514,0
+BTM.US,D,20260217,000000,0.93,0.968999,0.92,0.9336,897552,0
+BTM.US,D,20260218,000000,0.929,0.9599,0.8817,0.9515,547933,0

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

@@ -0,0 +1,797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BZAI.US,D,20220201,000000,9.8,9.82,9.8,9.82,61500,0
+BZAI.US,D,20220203,000000,9.82,9.8201,9.82,9.8201,297080,0
+BZAI.US,D,20220204,000000,9.82,9.8452,9.82,9.84,71816,0
+BZAI.US,D,20220207,000000,9.83,9.84,9.83,9.84,458988,0
+BZAI.US,D,20220208,000000,9.84,9.84,9.82,9.84,202682,0
+BZAI.US,D,20220209,000000,9.82,9.84,9.82,9.84,1580623,0
+BZAI.US,D,20220210,000000,9.84,9.84,9.83,9.83,188785,0
+BZAI.US,D,20220211,000000,9.84,9.84,9.83,9.83,29004,0
+BZAI.US,D,20220214,000000,9.84,9.84,9.84,9.84,14226,0
+BZAI.US,D,20220215,000000,9.846,9.846,9.8202,9.8202,719,0
+BZAI.US,D,20220216,000000,9.84,9.84,9.84,9.84,8800,0
+BZAI.US,D,20220218,000000,9.84,9.84,9.83,9.83,1886,0
+BZAI.US,D,20220222,000000,9.84,9.85,9.84,9.85,113436,0
+BZAI.US,D,20220223,000000,9.85,9.86,9.83,9.86,147510,0
+BZAI.US,D,20220224,000000,9.85,9.85,9.85,9.85,24414,0
+BZAI.US,D,20220225,000000,9.86,9.86,9.85,9.85,117900,0
+BZAI.US,D,20220228,000000,9.85,9.85,9.85,9.85,6527,0
+BZAI.US,D,20220301,000000,9.87,9.88,9.87,9.88,528906,0
+BZAI.US,D,20220302,000000,9.87,9.88,9.86,9.88,63179,0
+BZAI.US,D,20220303,000000,9.88,9.8807,9.86,9.88,901300,0
+BZAI.US,D,20220307,000000,9.87,9.87,9.86,9.86,1166,0
+BZAI.US,D,20220309,000000,9.88,9.89,9.88,9.88,427187,0
+BZAI.US,D,20220310,000000,9.89,9.89,9.875,9.88,77807,0
+BZAI.US,D,20220314,000000,9.87,9.87,9.87,9.87,22006,0
+BZAI.US,D,20220315,000000,9.87,9.87,9.87,9.87,2483,0
+BZAI.US,D,20220316,000000,9.87,9.885,9.87,9.87,1922,0
+BZAI.US,D,20220317,000000,9.87,9.87,9.87,9.87,2161,0
+BZAI.US,D,20220318,000000,9.87,9.87,9.87,9.87,5132,0
+BZAI.US,D,20220321,000000,9.87,9.9,9.87,9.9,2607,0
+BZAI.US,D,20220322,000000,9.9,9.9,9.86,9.87,2089,0
+BZAI.US,D,20220323,000000,9.9,9.9,9.87,9.87,241724,0
+BZAI.US,D,20220324,000000,9.87,9.9,9.87,9.89,18978,0
+BZAI.US,D,20220331,000000,9.9,9.9,9.89,9.89,79140,0
+BZAI.US,D,20220401,000000,9.89,9.9,9.89,9.9,60532,0
+BZAI.US,D,20220404,000000,9.9,9.92,9.9,9.92,35276,0
+BZAI.US,D,20220405,000000,9.91,9.91,9.91,9.91,5112,0
+BZAI.US,D,20220406,000000,9.91,9.91,9.91,9.91,2121,0
+BZAI.US,D,20220407,000000,9.9,9.93,9.9,9.93,7047,0
+BZAI.US,D,20220408,000000,9.91,9.91,9.91,9.91,1614,0
+BZAI.US,D,20220411,000000,9.91,9.92,9.9,9.9,139604,0
+BZAI.US,D,20220412,000000,9.9336,9.9336,9.9336,9.9336,104,0
+BZAI.US,D,20220413,000000,9.92,9.92,9.92,9.92,60001,0
+BZAI.US,D,20220414,000000,9.925,9.93,9.92,9.93,7594,0
+BZAI.US,D,20220418,000000,9.9371,9.9371,9.9371,9.9371,8331,0
+BZAI.US,D,20220421,000000,9.96,9.96,9.96,9.96,6153,0
+BZAI.US,D,20220422,000000,9.93,9.93,9.93,9.93,814,0
+BZAI.US,D,20220425,000000,9.94,9.94,9.93,9.93,14306,0
+BZAI.US,D,20220426,000000,9.93,9.94,9.92,9.9308,50953,0
+BZAI.US,D,20220427,000000,9.94,9.94,9.94,9.94,732,0
+BZAI.US,D,20220428,000000,9.94,9.94,9.93,9.93,60395,0
+BZAI.US,D,20220429,000000,9.93,9.94,9.93,9.94,648263,0
+BZAI.US,D,20220504,000000,9.94,9.94,9.93,9.93,29700,0
+BZAI.US,D,20220505,000000,9.94,9.94,9.93,9.94,431178,0
+BZAI.US,D,20220506,000000,9.93,9.94,9.925,9.93,223231,0
+BZAI.US,D,20220511,000000,9.9101,9.9101,9.91,9.91,3201,0
+BZAI.US,D,20220512,000000,9.93,9.93,9.91,9.91,742,0
+BZAI.US,D,20220513,000000,9.92,9.92,9.92,9.92,260,0
+BZAI.US,D,20220523,000000,9.9,9.9,9.9,9.9,1637,0
+BZAI.US,D,20220524,000000,9.91,9.91,9.9,9.9,1271,0
+BZAI.US,D,20220526,000000,9.9,9.906,9.9,9.906,13025,0
+BZAI.US,D,20220527,000000,9.9,9.9,9.9,9.9,522,0
+BZAI.US,D,20220531,000000,9.9,9.93,9.9,9.93,31241,0
+BZAI.US,D,20220601,000000,9.92,9.92,9.915,9.92,5314,0
+BZAI.US,D,20220602,000000,9.91,9.91,9.91,9.91,320,0
+BZAI.US,D,20220603,000000,9.93,9.93,9.93,9.93,1888,0
+BZAI.US,D,20220607,000000,9.93,9.93,9.92,9.93,8077,0
+BZAI.US,D,20220608,000000,9.925,9.925,9.925,9.925,238487,0
+BZAI.US,D,20220613,000000,9.92,9.93,9.92,9.92,514501,0
+BZAI.US,D,20220615,000000,9.93,9.93,9.93,9.93,250002,0
+BZAI.US,D,20220616,000000,9.92,9.92,9.92,9.92,423,0
+BZAI.US,D,20220624,000000,9.95,9.95,9.95,9.95,373,0
+BZAI.US,D,20220627,000000,9.93,9.95,9.91,9.91,626158,0
+BZAI.US,D,20220628,000000,9.91,9.91,9.91,9.91,389108,0
+BZAI.US,D,20220629,000000,9.92,9.94,9.92,9.94,7165,0
+BZAI.US,D,20220630,000000,9.91,9.91,9.91,9.91,2258,0
+BZAI.US,D,20220701,000000,9.92,9.92,9.92,9.92,14025,0
+BZAI.US,D,20220705,000000,9.92,9.92,9.92,9.92,105,0
+BZAI.US,D,20220706,000000,9.92,9.96,9.92,9.96,828,0
+BZAI.US,D,20220707,000000,9.9,9.92,9.9,9.92,2947,0
+BZAI.US,D,20220711,000000,9.93,9.93,9.92,9.92,22071,0
+BZAI.US,D,20220712,000000,9.94,9.94,9.935,9.935,139810,0
+BZAI.US,D,20220713,000000,9.93,9.95,9.93,9.95,7229,0
+BZAI.US,D,20220714,000000,9.93,9.94,9.93,9.94,1742,0
+BZAI.US,D,20220715,000000,9.99,9.99,9.99,9.99,123,0
+BZAI.US,D,20220718,000000,9.98,9.98,9.93,9.93,4111,0
+BZAI.US,D,20220719,000000,9.97,9.97,9.94,9.94,104008,0
+BZAI.US,D,20220720,000000,9.95,9.95,9.94,9.945,250809,0
+BZAI.US,D,20220721,000000,9.96,9.96,9.96,9.96,105050,0
+BZAI.US,D,20220722,000000,9.97,9.97,9.97,9.97,376,0
+BZAI.US,D,20220725,000000,9.98,9.98,9.965,9.97,55324,0
+BZAI.US,D,20220726,000000,9.96,9.9633,9.96,9.96,3000,0
+BZAI.US,D,20220728,000000,9.97,9.97,9.96,9.97,514551,0
+BZAI.US,D,20220801,000000,9.96,9.96,9.96,9.96,100,0
+BZAI.US,D,20220802,000000,9.98,9.98,9.98,9.98,100,0
+BZAI.US,D,20220805,000000,9.97,9.97,9.97,9.97,2455,0
+BZAI.US,D,20220808,000000,10,10,9.97,9.97,2395,0
+BZAI.US,D,20220809,000000,9.97,9.97,9.97,9.97,57941,0
+BZAI.US,D,20220810,000000,10,10,10,10,400,0
+BZAI.US,D,20220811,000000,9.98,9.99,9.97,9.99,3416,0
+BZAI.US,D,20220818,000000,9.98,9.98,9.98,9.98,120589,0
+BZAI.US,D,20220823,000000,9.97,10.02,9.97,10,4129,0
+BZAI.US,D,20220825,000000,9.98,9.99,9.975,9.975,6876,0
+BZAI.US,D,20220829,000000,9.98,9.98,9.98,9.98,308,0
+BZAI.US,D,20220830,000000,9.95,9.97,9.95,9.97,3822,0
+BZAI.US,D,20220831,000000,9.95,9.98,9.95,9.97,761,0
+BZAI.US,D,20220901,000000,9.97,9.97,9.97,9.97,254,0
+BZAI.US,D,20220902,000000,9.98,9.98,9.95,9.97,5632,0
+BZAI.US,D,20220906,000000,9.98,9.98,9.98,9.98,4311,0
+BZAI.US,D,20220908,000000,9.98,9.98,9.98,9.98,226,0
+BZAI.US,D,20220909,000000,9.95,9.965,9.95,9.95,5600,0
+BZAI.US,D,20220912,000000,9.95,9.965,9.95,9.96,4918,0
+BZAI.US,D,20220913,000000,9.955,9.955,9.955,9.955,826,0
+BZAI.US,D,20220914,000000,9.95,9.95,9.95,9.95,5025,0
+BZAI.US,D,20220915,000000,9.97,9.99,9.97,9.985,49959,0
+BZAI.US,D,20220916,000000,9.97,9.97,9.97,9.97,300,0
+BZAI.US,D,20220919,000000,9.98,9.99,9.98,9.99,1143503,0
+BZAI.US,D,20220920,000000,9.97,9.97,9.96,9.96,4002,0
+BZAI.US,D,20220921,000000,9.97,9.97,9.96,9.96,8020,0
+BZAI.US,D,20220922,000000,9.965,9.97,9.965,9.97,12675,0
+BZAI.US,D,20220923,000000,9.98,9.98,9.98,9.98,100,0
+BZAI.US,D,20220926,000000,9.96,9.98,9.96,9.98,2086,0
+BZAI.US,D,20220928,000000,9.98,10,9.97,10,23719,0
+BZAI.US,D,20220929,000000,10.01,10.01,10.01,10.01,102,0
+BZAI.US,D,20221005,000000,9.98,9.99,9.98,9.99,6625,0
+BZAI.US,D,20221006,000000,9.99,9.99,9.98,9.98,1510,0
+BZAI.US,D,20221007,000000,9.99,9.99,9.98,9.98,7949,0
+BZAI.US,D,20221012,000000,9.995,10,9.995,10,40501,0
+BZAI.US,D,20221013,000000,10,10,10,10,125,0
+BZAI.US,D,20221018,000000,10.01,10.01,10.005,10.01,41739,0
+BZAI.US,D,20221019,000000,10,10,10,10,7072,0
+BZAI.US,D,20221021,000000,10,10,10,10,2000,0
+BZAI.US,D,20221024,000000,10,10,10,10,2140,0
+BZAI.US,D,20221026,000000,10.03,10.03,10.025,10.03,171167,0
+BZAI.US,D,20221027,000000,10.03,10.03,10.03,10.03,246,0
+BZAI.US,D,20221031,000000,10.04,10.04,10.04,10.04,3405,0
+BZAI.US,D,20221101,000000,10.05,10.05,10.05,10.05,262,0
+BZAI.US,D,20221102,000000,10.05,10.05,10.05,10.05,178,0
+BZAI.US,D,20221103,000000,10.05,10.05,10.05,10.05,216,0
+BZAI.US,D,20221104,000000,10.06,10.06,10.05,10.05,2111,0
+BZAI.US,D,20221107,000000,10.04,10.05,10.04,10.05,90777,0
+BZAI.US,D,20221109,000000,10.05,10.05,10.04,10.04,16268,0
+BZAI.US,D,20221110,000000,10.04,10.04,10.04,10.04,13560,0
+BZAI.US,D,20221111,000000,10.045,10.05,10.045,10.0499,21246,0
+BZAI.US,D,20221114,000000,10.04,10.04,10.04,10.04,203,0
+BZAI.US,D,20221115,000000,10.05,10.05,10.05,10.05,168836,0
+BZAI.US,D,20221116,000000,10.13,10.17,10.13,10.15,3945673,0
+BZAI.US,D,20221117,000000,10.16,10.16,10.15,10.15,517246,0
+BZAI.US,D,20221118,000000,10.16,10.16,10.15,10.16,38150,0
+BZAI.US,D,20221121,000000,10.15,10.155,10.145,10.15,556780,0
+BZAI.US,D,20221122,000000,10.15,10.16,10.15,10.15,445615,0
+BZAI.US,D,20221123,000000,10.15,10.17,10.15,10.17,20359,0
+BZAI.US,D,20221125,000000,10.17,10.17,10.17,10.17,11314,0
+BZAI.US,D,20221128,000000,10.175,10.175,10.1575,10.1701,411247,0
+BZAI.US,D,20221129,000000,10.17,10.17,10.17,10.17,50054,0
+BZAI.US,D,20221130,000000,10.18,10.18,10.18,10.18,537652,0
+BZAI.US,D,20221201,000000,10.185,10.185,10.18,10.185,53671,0
+BZAI.US,D,20221202,000000,10.185,10.2,10.18,10.19,76251,0
+BZAI.US,D,20221205,000000,10.23,10.24,10.23,10.23,60863,0
+BZAI.US,D,20221206,000000,10.23,10.31,10.18,10.19,136156,0
+BZAI.US,D,20221207,000000,10.18,10.2,10.18,10.2,1468423,0
+BZAI.US,D,20221208,000000,10.19,10.19,10.19,10.19,109,0
+BZAI.US,D,20221209,000000,10.1962,10.1962,10.1962,10.1962,1001,0
+BZAI.US,D,20221213,000000,10.18,10.1836,10.17,10.17,55653,0
+BZAI.US,D,20221214,000000,10.18,10.19,10.18,10.19,237931,0
+BZAI.US,D,20221215,000000,10.18,10.18,10.18,10.18,31266,0
+BZAI.US,D,20221216,000000,10.1799,10.18,10.1799,10.18,5300,0
+BZAI.US,D,20221219,000000,10.2,10.2,10.18,10.18,2100,0
+BZAI.US,D,20221223,000000,10.19,10.19,10.19,10.19,800,0
+BZAI.US,D,20221227,000000,10.24,10.24,10.17,10.17,840,0
+BZAI.US,D,20221228,000000,10.2899,10.7,10.16,10.16,25521,0
+BZAI.US,D,20221229,000000,10.16,10.16,10.16,10.16,2238000,0
+BZAI.US,D,20221230,000000,10.16,10.16,10.16,10.16,665,0
+BZAI.US,D,20230103,000000,10.15,10.17,10.15,10.16,329321,0
+BZAI.US,D,20230104,000000,10.16,10.17,10.16,10.17,452221,0
+BZAI.US,D,20230105,000000,10.22,10.22,10.2,10.2,1206176,0
+BZAI.US,D,20230109,000000,10.16,10.2,10.16,10.2,2661,0
+BZAI.US,D,20230110,000000,10.2,10.2,10.2,10.2,3222,0
+BZAI.US,D,20230111,000000,10.21,10.23,10.2,10.22,182393,0
+BZAI.US,D,20230112,000000,10.22,10.225,10.2175,10.22,431810,0
+BZAI.US,D,20230113,000000,10.225,10.225,10.22,10.22,9765,0
+BZAI.US,D,20230117,000000,10.23,10.23,10.225,10.225,6735,0
+BZAI.US,D,20230118,000000,10.23,10.25,10.22,10.22,16587,0
+BZAI.US,D,20230119,000000,10.26,10.26,10.26,10.26,300,0
+BZAI.US,D,20230120,000000,10.26,10.26,10.23,10.25,1081,0
+BZAI.US,D,20230123,000000,10.26,10.26,10.23,10.23,1545,0
+BZAI.US,D,20230124,000000,10.24,10.26,10.24,10.26,53585,0
+BZAI.US,D,20230125,000000,10.26,10.26,10.24,10.255,10616,0
+BZAI.US,D,20230126,000000,10.28,10.28,10.25,10.25,4534,0
+BZAI.US,D,20230127,000000,10.28,10.28,10.26,10.26,508750,0
+BZAI.US,D,20230130,000000,10.28,10.28,10.26,10.26,8671,0
+BZAI.US,D,20230131,000000,10.27,10.27,10.26,10.26,3925,0
+BZAI.US,D,20230201,000000,10.28,10.28,10.26,10.27,360843,0
+BZAI.US,D,20230202,000000,10.27,10.27,10.27,10.27,14662,0
+BZAI.US,D,20230203,000000,10.275,10.275,10.275,10.275,111,0
+BZAI.US,D,20230206,000000,10.28,10.29,10.275,10.28,66845,0
+BZAI.US,D,20230207,000000,10.28,10.28,10.28,10.28,50860,0
+BZAI.US,D,20230208,000000,10.29,10.29,10.29,10.29,140,0
+BZAI.US,D,20230209,000000,10.29,10.29,10.27,10.27,103963,0
+BZAI.US,D,20230210,000000,10.27,10.28,10.26,10.27,2337433,0
+BZAI.US,D,20230213,000000,10.27,10.27,10.25,10.25,677052,0
+BZAI.US,D,20230215,000000,10.27,10.27,10.25,10.25,60213,0
+BZAI.US,D,20230216,000000,10.26,10.26,10.25,10.25,78751,0
+BZAI.US,D,20230217,000000,10.26,10.27,10.26,10.27,10172,0
+BZAI.US,D,20230221,000000,10.26,10.26,10.24,10.24,232064,0
+BZAI.US,D,20230222,000000,10.25,10.25,10.24,10.25,133013,0
+BZAI.US,D,20230223,000000,10.28,10.3,10.28,10.29,5143332,0
+BZAI.US,D,20230224,000000,10.31,11.47,10.28,10.285,741771,0
+BZAI.US,D,20230227,000000,10.34,10.35,10.28,10.29,90972,0
+BZAI.US,D,20230228,000000,10.2901,10.2901,10.29,10.29,3015,0
+BZAI.US,D,20230301,000000,10.29,10.3,10.28,10.29,46707,0
+BZAI.US,D,20230302,000000,10.28,10.315,10.26,10.315,79506,0
+BZAI.US,D,20230303,000000,10.31,10.31,10.29,10.3,80038,0
+BZAI.US,D,20230306,000000,10.3,10.31,10.3,10.3,954522,0
+BZAI.US,D,20230307,000000,10.32,10.32,10.25,10.27,688900,0
+BZAI.US,D,20230308,000000,10.25,10.28,10.25,10.28,11208,0
+BZAI.US,D,20230310,000000,10.295,10.3,10.24,10.24,180274,0
+BZAI.US,D,20230313,000000,10.19,10.21,10.18,10.18,43961,0
+BZAI.US,D,20230314,000000,10.15,10.18,10.15,10.18,30217,0
+BZAI.US,D,20230316,000000,10.27,10.32,10.1,10.15,1435127,0
+BZAI.US,D,20230317,000000,10.1485,10.17,10.145,10.16,7360,0
+BZAI.US,D,20230320,000000,10.1521,10.17,10.1486,10.17,57127,0
+BZAI.US,D,20230321,000000,10.17,10.17,10.1484,10.15,17790,0
+BZAI.US,D,20230322,000000,10.17,10.17,10.15,10.17,49627,0
+BZAI.US,D,20230323,000000,10.17,10.17,10.16,10.16,447,0
+BZAI.US,D,20230324,000000,10.17,10.21,10.145,10.2,17317,0
+BZAI.US,D,20230327,000000,10.17,10.19,10.17,10.19,783,0
+BZAI.US,D,20230328,000000,10.19,10.19,10.18,10.18,13624,0
+BZAI.US,D,20230329,000000,10.18,10.18,10.17,10.18,35406,0
+BZAI.US,D,20230330,000000,10.2,10.2,10.16,10.16,284726,0
+BZAI.US,D,20230331,000000,10.19,10.19,10.17,10.18,185003,0
+BZAI.US,D,20230403,000000,10.2,10.2,10.16,10.16,5541,0
+BZAI.US,D,20230404,000000,10.15,10.15,10.15,10.15,803,0
+BZAI.US,D,20230410,000000,10.17,10.17,10.17,10.17,305,0
+BZAI.US,D,20230411,000000,10.165,10.17,10.16,10.17,6516,0
+BZAI.US,D,20230412,000000,10.17,10.17,10.165,10.165,15814,0
+BZAI.US,D,20230413,000000,10.17,10.19,10.17,10.18,47271,0
+BZAI.US,D,20230419,000000,10.18,10.2,10.17,10.2,7210,0
+BZAI.US,D,20230420,000000,10.2,10.2,10.17,10.2,59866,0
+BZAI.US,D,20230421,000000,10.2,10.2,10.19,10.2,5380,0
+BZAI.US,D,20230424,000000,10.2,10.21,10.195,10.21,121804,0
+BZAI.US,D,20230425,000000,10.19,10.21,10.19,10.21,11927,0
+BZAI.US,D,20230426,000000,10.34,10.34,10.2,10.2,248,0
+BZAI.US,D,20230427,000000,10.2,10.2,10.2,10.2,5167,0
+BZAI.US,D,20230428,000000,10.2,10.225,10.2,10.21,44121,0
+BZAI.US,D,20230501,000000,10.21,10.21,10.21,10.21,6504,0
+BZAI.US,D,20230502,000000,10.21,10.23,10.21,10.23,5200,0
+BZAI.US,D,20230505,000000,10.21,10.21,10.21,10.21,1514,0
+BZAI.US,D,20230508,000000,10.21,10.22,10.21,10.22,5201,0
+BZAI.US,D,20230509,000000,10.215,10.23,10.215,10.225,11639,0
+BZAI.US,D,20230510,000000,10.22,10.23,10.22,10.23,24954,0
+BZAI.US,D,20230515,000000,10.22,10.23,10.22,10.23,5383,0
+BZAI.US,D,20230518,000000,10.21,10.24,10.2,10.24,51622,0
+BZAI.US,D,20230522,000000,10.24,10.24,10.24,10.24,5697,0
+BZAI.US,D,20230523,000000,10.24,10.24,10.24,10.24,20640,0
+BZAI.US,D,20230524,000000,10.24,10.27,10.24,10.27,5892,0
+BZAI.US,D,20230525,000000,10.26,10.3,10.25,10.25,22164,0
+BZAI.US,D,20230601,000000,10.24,10.28,10.24,10.28,2585,0
+BZAI.US,D,20230602,000000,10.29,10.29,10.25,10.29,8871,0
+BZAI.US,D,20230608,000000,10.34,10.35,10.34,10.35,3823,0
+BZAI.US,D,20230612,000000,10.35,10.35,10.35,10.35,101,0
+BZAI.US,D,20230614,000000,10.44,10.44,10.44,10.44,422,0
+BZAI.US,D,20230615,000000,10.31,10.43,10.3,10.4,23602,0
+BZAI.US,D,20230620,000000,10.43,10.43,10.43,10.43,200,0
+BZAI.US,D,20230621,000000,10.43,10.44,10.43,10.43,2812,0
+BZAI.US,D,20230622,000000,10.42,10.43,10.4,10.42,412228,0
+BZAI.US,D,20230623,000000,10.425,10.43,10.42,10.42,945694,0
+BZAI.US,D,20230626,000000,10.425,10.47,10.41,10.42,234379,0
+BZAI.US,D,20230627,000000,10.46,10.565,10.44,10.44,800,0
+BZAI.US,D,20230629,000000,10.49,10.49,10.44,10.45,9046,0
+BZAI.US,D,20230703,000000,10.47,10.47,10.45,10.45,3313,0
+BZAI.US,D,20230705,000000,10.47,10.47,10.47,10.47,600,0
+BZAI.US,D,20230706,000000,10.47,10.47,10.47,10.47,300,0
+BZAI.US,D,20230707,000000,10.48,10.57,10.48,10.51,4905,0
+BZAI.US,D,20230710,000000,10.47,10.59,10.47,10.59,1639,0
+BZAI.US,D,20230711,000000,10.53,10.53,10.5,10.5,10479,0
+BZAI.US,D,20230713,000000,10.48,10.5,10.47,10.47,1475,0
+BZAI.US,D,20230721,000000,10.52,10.52,10.52,10.52,105,0
+BZAI.US,D,20230724,000000,10.56,10.56,10.48,10.52,612,0
+BZAI.US,D,20230725,000000,10.4898,10.49,10.47,10.47,1552,0
+BZAI.US,D,20230802,000000,10.495,10.52,10.47,10.47,8615,0
+BZAI.US,D,20230803,000000,10.48,10.52,10.48,10.52,451,0
+BZAI.US,D,20230815,000000,10.48,10.48,10.48,10.48,114,0
+BZAI.US,D,20230816,000000,10.48,10.48,10.48,10.48,108,0
+BZAI.US,D,20230821,000000,10.52,10.52,10.52,10.52,8417,0
+BZAI.US,D,20230824,000000,10.52,10.52,10.485,10.485,303232,0
+BZAI.US,D,20230825,000000,10.48,10.48,10.48,10.48,6208,0
+BZAI.US,D,20230905,000000,10.48,10.4934,10.48,10.48,8112,0
+BZAI.US,D,20230906,000000,10.48,10.5,10.48,10.48,9282,0
+BZAI.US,D,20230907,000000,10.47,10.47,10.47,10.47,1343,0
+BZAI.US,D,20230908,000000,10.49,10.49,10.47,10.47,912,0
+BZAI.US,D,20230913,000000,10.48,10.4801,10.48,10.48,6775,0
+BZAI.US,D,20230922,000000,10.51,10.52,10.51,10.52,5870,0
+BZAI.US,D,20230926,000000,10.55,10.56,10.55,10.56,1209,0
+BZAI.US,D,20230927,000000,10.57,10.57,10.57,10.57,120,0
+BZAI.US,D,20230928,000000,10.56,10.56,10.56,10.56,5181,0
+BZAI.US,D,20231003,000000,10.5301,10.548,10.53,10.53,5522,0
+BZAI.US,D,20231004,000000,10.54,10.54,10.54,10.54,299,0
+BZAI.US,D,20231006,000000,10.55,10.55,10.55,10.55,104979,0
+BZAI.US,D,20231010,000000,10.55,10.55,10.55,10.55,102030,0
+BZAI.US,D,20231011,000000,10.55,10.55,10.55,10.55,4180,0
+BZAI.US,D,20231012,000000,10.55,10.55,10.55,10.55,45066,0
+BZAI.US,D,20231016,000000,10.55,10.5609,10.55,10.5501,890,0
+BZAI.US,D,20231018,000000,10.55,10.565,10.54,10.56,104517,0
+BZAI.US,D,20231023,000000,10.57,10.57,10.57,10.57,574,0
+BZAI.US,D,20231024,000000,10.58,10.5833,10.58,10.5833,3333,0
+BZAI.US,D,20231026,000000,10.58,10.58,10.58,10.58,131025,0
+BZAI.US,D,20231027,000000,10.58,10.58,10.58,10.58,105009,0
+BZAI.US,D,20231030,000000,10.58,10.58,10.57,10.57,14307,0
+BZAI.US,D,20231101,000000,10.59,10.59,10.59,10.59,397,0
+BZAI.US,D,20231102,000000,10.6,10.6,10.6,10.6,2001,0
+BZAI.US,D,20231107,000000,10.61,10.6133,10.58,10.61,10377,0
+BZAI.US,D,20231108,000000,10.61,10.61,10.61,10.61,111,0
+BZAI.US,D,20231109,000000,10.61,10.61,10.61,10.61,3345,0
+BZAI.US,D,20231113,000000,10.615,10.62,10.595,10.6,7202,0
+BZAI.US,D,20231114,000000,10.59,10.66,10.59,10.62,6120,0
+BZAI.US,D,20231115,000000,10.62,10.62,10.62,10.62,1556,0
+BZAI.US,D,20231116,000000,10.66,10.66,10.63,10.63,10956,0
+BZAI.US,D,20231121,000000,10.62,10.65,10.62,10.63,84618,0
+BZAI.US,D,20231122,000000,10.63,10.63,10.63,10.63,142,0
+BZAI.US,D,20231127,000000,10.63,10.63,10.63,10.63,374494,0
+BZAI.US,D,20231128,000000,10.64,10.65,10.64,10.65,255942,0
+BZAI.US,D,20231129,000000,10.63,10.63,10.63,10.63,957,0
+BZAI.US,D,20231201,000000,10.67,10.79,10.65,10.65,8219,0
+BZAI.US,D,20231205,000000,10.67,10.67,10.67,10.67,738,0
+BZAI.US,D,20231207,000000,10.66,10.66,10.66,10.66,401,0
+BZAI.US,D,20231211,000000,10.66,10.79,10.65,10.79,1384,0
+BZAI.US,D,20231212,000000,10.7824,10.7824,10.7824,10.7824,506,0
+BZAI.US,D,20231215,000000,10.72,10.7201,10.72,10.7201,1320,0
+BZAI.US,D,20231218,000000,10.72,10.72,10.72,10.72,1210,0
+BZAI.US,D,20231219,000000,10.79,10.79,10.79,10.79,183,0
+BZAI.US,D,20231222,000000,10.79,10.79,10.72,10.72,2487,0
+BZAI.US,D,20231226,000000,10.8,10.8,10.7,10.7999,8559,0
+BZAI.US,D,20231227,000000,10.7839,10.79,10.7,10.79,4685,0
+BZAI.US,D,20231228,000000,10.8,10.8,10.7,10.73,3640,0
+BZAI.US,D,20240102,000000,10.77,10.77,10.77,10.77,1062,0
+BZAI.US,D,20240103,000000,10.73,10.73,10.7,10.73,102282,0
+BZAI.US,D,20240109,000000,10.73,10.73,10.71,10.725,4406,0
+BZAI.US,D,20240110,000000,10.71,10.71,10.71,10.71,863,0
+BZAI.US,D,20240111,000000,10.72,10.73,10.71,10.71,1479,0
+BZAI.US,D,20240116,000000,10.71,10.78,10.71,10.78,9790,0
+BZAI.US,D,20240117,000000,10.8,10.8067,10.8,10.8,2315,0
+BZAI.US,D,20240122,000000,10.81,10.81,10.81,10.81,4342,0
+BZAI.US,D,20240125,000000,10.78,10.7801,10.78,10.78,975,0
+BZAI.US,D,20240129,000000,10.82,10.82,10.78,10.82,1866,0
+BZAI.US,D,20240130,000000,10.82,10.825,10.8199,10.825,5764,0
+BZAI.US,D,20240131,000000,10.81,10.81,10.81,10.81,1152,0
+BZAI.US,D,20240201,000000,10.8,10.8,10.8,10.8,200,0
+BZAI.US,D,20240205,000000,10.79,10.81,10.79,10.81,3618,0
+BZAI.US,D,20240207,000000,10.78,10.828,10.78,10.828,1560,0
+BZAI.US,D,20240208,000000,10.78,10.82,10.78,10.8085,3099,0
+BZAI.US,D,20240209,000000,10.79,10.8,10.78,10.78,1422,0
+BZAI.US,D,20240212,000000,10.79,10.81,10.79,10.81,808,0
+BZAI.US,D,20240213,000000,10.78,10.79,10.78,10.78,566,0
+BZAI.US,D,20240216,000000,10.7986,10.8,10.79,10.8,1312,0
+BZAI.US,D,20240220,000000,10.79,10.9226,10.78,10.79,1649,0
+BZAI.US,D,20240226,000000,10.93,11.03,10.915,11.03,1162,0
+BZAI.US,D,20240228,000000,10.95,10.95,10.95,10.95,1080,0
+BZAI.US,D,20240229,000000,10.91,10.91,10.9,10.9,2047,0
+BZAI.US,D,20240306,000000,10.83,10.905,10.83,10.905,451,0
+BZAI.US,D,20240307,000000,10.84,10.84,10.84,10.84,255,0
+BZAI.US,D,20240308,000000,10.9,10.92,10.9,10.9,1657,0
+BZAI.US,D,20240311,000000,11.02,11.02,10.85,10.85,2073,0
+BZAI.US,D,20240318,000000,10.91,11,10.91,10.91,11110,0
+BZAI.US,D,20240319,000000,10.99,11,10.99,10.99,1194,0
+BZAI.US,D,20240320,000000,10.98,10.9967,10.98,10.9967,3881,0
+BZAI.US,D,20240321,000000,10.98,10.9999,10.975,10.975,2093,0
+BZAI.US,D,20240322,000000,10.9655,11,10.95,11,15022,0
+BZAI.US,D,20240325,000000,10.9999,11.09,10.975,11.085,17515,0
+BZAI.US,D,20240326,000000,11.0474,11.09,11.0474,11.09,2808,0
+BZAI.US,D,20240327,000000,11.01,11.045,11,11,14579,0
+BZAI.US,D,20240328,000000,11.24,11.24,10.9804,11.09,11138,0
+BZAI.US,D,20240401,000000,11.24,11.24,10.83,10.95,4555,0
+BZAI.US,D,20240402,000000,11.035,11.035,11.01,11.01,1719,0
+BZAI.US,D,20240403,000000,11.03,11.03,11.02,11.02,3530,0
+BZAI.US,D,20240404,000000,11.08,11.09,11.08,11.09,621,0
+BZAI.US,D,20240405,000000,11.03,11.03,11.03,11.03,248,0
+BZAI.US,D,20240408,000000,11.09,11.09,11.09,11.09,1170,0
+BZAI.US,D,20240410,000000,11.07,11.07,11.07,11.07,200,0
+BZAI.US,D,20240411,000000,11.01,11.01,11.01,11.01,282,0
+BZAI.US,D,20240412,000000,10.98,11.07,10.98,11,11876,0
+BZAI.US,D,20240415,000000,10.89,10.89,10.89,10.89,498,0
+BZAI.US,D,20240416,000000,11,11.05,10.97,10.97,2364,0
+BZAI.US,D,20240417,000000,10.96,10.96,10.96,10.96,990,0
+BZAI.US,D,20240418,000000,10.97,11.15,10.97,11.05,1875,0
+BZAI.US,D,20240419,000000,11.02,11.02,10.96,10.9789,11270,0
+BZAI.US,D,20240424,000000,11.05,11.05,10.98,11.05,2603,0
+BZAI.US,D,20240425,000000,11.051,11.06,11.03,11.03,1695,0
+BZAI.US,D,20240426,000000,11.05,11.05,11,11.01,1398,0
+BZAI.US,D,20240429,000000,10.96,11.1,10.96,11.0799,3600,0
+BZAI.US,D,20240430,000000,11.08,11.15,11.05,11.12,61814,0
+BZAI.US,D,20240501,000000,11.14,11.15,11.1397,11.14,8787,0
+BZAI.US,D,20240502,000000,11.23,11.23,11.1372,11.1372,11331,0
+BZAI.US,D,20240503,000000,11.16,11.16,11.13,11.13,5418,0
+BZAI.US,D,20240506,000000,11.16,11.16,11.16,11.16,257,0
+BZAI.US,D,20240509,000000,11.15,11.15,11.12,11.12,15788,0
+BZAI.US,D,20240510,000000,11.1,11.1,11.0793,11.0793,6693,0
+BZAI.US,D,20240513,000000,11.081,11.105,11.081,11.1,1693,0
+BZAI.US,D,20240514,000000,11.105,11.105,11.1,11.1,2080,0
+BZAI.US,D,20240515,000000,11.13,11.13,11.13,11.13,1043,0
+BZAI.US,D,20240516,000000,11.129,11.129,11.09,11.09,11465,0
+BZAI.US,D,20240517,000000,11.13,11.13,11.13,11.13,311,0
+BZAI.US,D,20240521,000000,11.2,11.2,11.08,11.0801,1293,0
+BZAI.US,D,20240522,000000,11.05,11.08,11.01,11.08,14117,0
+BZAI.US,D,20240523,000000,11.08,11.12,11.08,11.12,5051,0
+BZAI.US,D,20240530,000000,11.01,11.1,11.01,11.08,2091,0
+BZAI.US,D,20240531,000000,11.07,11.17,11.07,11.17,409,0
+BZAI.US,D,20240603,000000,11.16,11.16,11.12,11.13,1954,0
+BZAI.US,D,20240604,000000,11.02,11.15,11.01,11.13,4386,0
+BZAI.US,D,20240605,000000,11.15,11.15,11.13,11.13,441,0
+BZAI.US,D,20240606,000000,11.12,11.12,11.12,11.12,261,0
+BZAI.US,D,20240607,000000,11.02,11.15,11.02,11.145,3093,0
+BZAI.US,D,20240610,000000,11.0353,11.16,11.0353,11.16,389,0
+BZAI.US,D,20240612,000000,11.01,11.15,11.01,11.12,1928,0
+BZAI.US,D,20240613,000000,11.17,11.17,11.17,11.17,153,0
+BZAI.US,D,20240614,000000,11.17,11.17,11.15,11.15,2125,0
+BZAI.US,D,20240617,000000,11.15,11.15,11.12,11.12,2863,0
+BZAI.US,D,20240618,000000,11.0101,11.165,11.0101,11.13,6568,0
+BZAI.US,D,20240620,000000,11.15,11.15,11.12,11.15,1546,0
+BZAI.US,D,20240621,000000,11.12,11.22,11.12,11.13,1101,0
+BZAI.US,D,20240624,000000,11.13,11.13,11.13,11.13,739,0
+BZAI.US,D,20240625,000000,11.19,11.19,11.14,11.19,4342,0
+BZAI.US,D,20240626,000000,11.15,11.15,11.15,11.15,1405,0
+BZAI.US,D,20240628,000000,11.12,11.12,11.12,11.12,347,0
+BZAI.US,D,20240701,000000,11.2,11.2,11.2,11.2,137,0
+BZAI.US,D,20240702,000000,11.14,11.15,11.14,11.15,803,0
+BZAI.US,D,20240705,000000,11.2,11.2,11.19,11.19,211,0
+BZAI.US,D,20240709,000000,11.14,11.22,11.14,11.2,237689,0
+BZAI.US,D,20240710,000000,11.1798,11.2,11.1798,11.2,3101,0
+BZAI.US,D,20240711,000000,11.177,11.18,11.155,11.155,23049,0
+BZAI.US,D,20240712,000000,11.2,11.2,11.16,11.16,874,0
+BZAI.US,D,20240715,000000,11.2,11.2,11.2,11.2,887,0
+BZAI.US,D,20240716,000000,11.2,11.2,11.17,11.175,2706,0
+BZAI.US,D,20240717,000000,11.1925,11.197,11.17,11.17,3602,0
+BZAI.US,D,20240718,000000,11.18,11.18,11.16,11.16,4530,0
+BZAI.US,D,20240719,000000,11.18,11.19,11.18,11.19,76738,0
+BZAI.US,D,20240722,000000,11.2,11.2,11.19,11.19,1692,0
+BZAI.US,D,20240723,000000,11.18,11.22,11.17,11.2,9896,0
+BZAI.US,D,20240725,000000,11.2,11.2,11.2,11.2,308,0
+BZAI.US,D,20240726,000000,11.19,11.19,11.185,11.185,3084,0
+BZAI.US,D,20240729,000000,11.2,11.2,11.195,11.195,1187,0
+BZAI.US,D,20240730,000000,11.2,11.2,11.2,11.2,759,0
+BZAI.US,D,20240802,000000,11.13,11.21,11.1235,11.21,1276,0
+BZAI.US,D,20240805,000000,11.1877,11.1877,11.1877,11.1877,110,0
+BZAI.US,D,20240806,000000,11.21,11.21,11.21,11.21,1132,0
+BZAI.US,D,20240807,000000,11.19,11.1925,11.19,11.19,3398,0
+BZAI.US,D,20240809,000000,11.17,11.17,11.16,11.16,1073,0
+BZAI.US,D,20240812,000000,11.19,11.1901,11.19,11.1901,1207,0
+BZAI.US,D,20240814,000000,11.2,11.2,11.19,11.19,300133,0
+BZAI.US,D,20240815,000000,11.205,11.205,11.2,11.2,608,0
+BZAI.US,D,20240819,000000,11.2,11.2,11.2,11.2,722,0
+BZAI.US,D,20240820,000000,11.19,11.19,11.19,11.19,211,0
+BZAI.US,D,20240821,000000,11.19,11.19,11.19,11.19,1679,0
+BZAI.US,D,20240822,000000,11.19,11.19,11.19,11.19,123,0
+BZAI.US,D,20240823,000000,11.22,11.22,11.2,11.2,6194,0
+BZAI.US,D,20240826,000000,11.2,11.21,11.2,11.21,5899,0
+BZAI.US,D,20240827,000000,11.22,11.22,11.215,11.215,7105,0
+BZAI.US,D,20240828,000000,11.2204,11.2204,11.2204,11.2204,224,0
+BZAI.US,D,20240829,000000,11.2236,11.2236,11.22,11.22,630,0
+BZAI.US,D,20240830,000000,11.23,11.235,11.23,11.235,7322,0
+BZAI.US,D,20240903,000000,11.22,11.23,11.22,11.23,78096,0
+BZAI.US,D,20240904,000000,11.22,11.245,11.22,11.245,5566,0
+BZAI.US,D,20240906,000000,11.282,11.282,11.282,11.282,141,0
+BZAI.US,D,20240911,000000,11.26,11.26,11.25,11.25,439,0
+BZAI.US,D,20240918,000000,11.27,11.27,11.25,11.25,518666,0
+BZAI.US,D,20240924,000000,11.31,11.31,11.3,11.3,3221,0
+BZAI.US,D,20240925,000000,11.2801,11.2801,11.2801,11.2801,544,0
+BZAI.US,D,20240930,000000,11.28,11.28,11.28,11.28,782,0
+BZAI.US,D,20241004,000000,11.325,11.325,11.28,11.3101,521,0
+BZAI.US,D,20241007,000000,11.36,11.36,11.36,11.36,325,0
+BZAI.US,D,20241008,000000,11.35,11.35,11.35,11.35,122,0
+BZAI.US,D,20241009,000000,11.29,11.359,11.28,11.3329,7796,0
+BZAI.US,D,20241011,000000,11.3,11.36,11.3,11.31,16017,0
+BZAI.US,D,20241014,000000,11.36,11.37,11.36,11.37,729,0
+BZAI.US,D,20241018,000000,11.36,11.36,11.36,11.36,50089,0
+BZAI.US,D,20241021,000000,11.365,11.365,11.365,11.365,194,0
+BZAI.US,D,20241023,000000,11.38,11.38,11.38,11.38,5402,0
+BZAI.US,D,20241024,000000,11.35,11.35,11.35,11.35,1473,0
+BZAI.US,D,20241025,000000,11.37,11.37,11.37,11.37,279,0
+BZAI.US,D,20241029,000000,11.38,11.38,11.38,11.38,1164,0
+BZAI.US,D,20241104,000000,11.36,11.36,11.34,11.34,1474,0
+BZAI.US,D,20241106,000000,11.35,11.357285,11.35,11.357285,297,0
+BZAI.US,D,20241107,000000,11.3771,11.3771,11.3771,11.3771,564,0
+BZAI.US,D,20241108,000000,11.34,11.34,11.34,11.34,980,0
+BZAI.US,D,20241111,000000,11.34,11.4,11.34,11.4,5976,0
+BZAI.US,D,20241112,000000,11.4,11.41,11.4,11.41,6477,0
+BZAI.US,D,20241115,000000,11.4064,11.41,11.39,11.39,6242,0
+BZAI.US,D,20241119,000000,11.37,11.41,11.3699,11.41,28843,0
+BZAI.US,D,20241120,000000,11.4,11.4,11.4,11.4,6084,0
+BZAI.US,D,20241122,000000,11.4,11.41,11.4,11.41,2118,0
+BZAI.US,D,20241125,000000,11.42,11.44,11.41,11.44,19342,0
+BZAI.US,D,20241126,000000,11.4,11.44,11.4,11.44,16118,0
+BZAI.US,D,20241127,000000,11.4,11.54,11.4,11.47,1409784,0
+BZAI.US,D,20241129,000000,11.47,11.47,11.47,11.47,2707,0
+BZAI.US,D,20241202,000000,11.46,11.5,11.45,11.5,28917,0
+BZAI.US,D,20241203,000000,11.4996,11.64,11.47,11.546,45968,0
+BZAI.US,D,20241204,000000,11.52,11.55,11.51,11.55,810379,0
+BZAI.US,D,20241205,000000,11.49,11.62,11.49,11.57,14091,0
+BZAI.US,D,20241206,000000,11.55,11.58,11.55,11.57,22028,0
+BZAI.US,D,20241209,000000,11.54,11.57,11.54,11.57,5793,0
+BZAI.US,D,20241210,000000,11.555,11.57,11.555,11.56,6227,0
+BZAI.US,D,20241211,000000,11.5,11.57,11.5,11.57,56914,0
+BZAI.US,D,20241212,000000,11.59,11.6,11.5655,11.6,28321,0
+BZAI.US,D,20241213,000000,11.7746,11.7746,11.57,11.57,10605,0
+BZAI.US,D,20241216,000000,11.65,11.66,11.57,11.6,370305,0
+BZAI.US,D,20241217,000000,11.62,11.76,11.62,11.66,21680,0
+BZAI.US,D,20241218,000000,11.6,11.76,11.53,11.55,22300,0
+BZAI.US,D,20241219,000000,11.55,12,11.55,12,1150,0
+BZAI.US,D,20241220,000000,12.5,13.18,12.5,13.18,769,0
+BZAI.US,D,20241223,000000,15,29.61,15,15,2989,0
+BZAI.US,D,20241224,000000,24,25,13,14.49,24222,0
+BZAI.US,D,20241226,000000,14.5,14.5,13.17,13.17,7120,0
+BZAI.US,D,20241227,000000,13.17,24,12.5,13.9,10368,0
+BZAI.US,D,20241230,000000,20,20,12.83,13,13734,0
+BZAI.US,D,20241231,000000,13,15,11.57,15,771555,0
+BZAI.US,D,20250102,000000,17.4,17.4,14.87,15,4319,0
+BZAI.US,D,20250103,000000,16,16,12.93,13.1,13451,0
+BZAI.US,D,20250106,000000,13.5,13.5,12.9,13,13300,0
+BZAI.US,D,20250107,000000,13,13.5,12.85,13.5,10866,0
+BZAI.US,D,20250108,000000,13,13,12,13,9758,0
+BZAI.US,D,20250110,000000,12.5,12.97,10,10.25,8954,0
+BZAI.US,D,20250113,000000,10.47,16.7,9.25,13.09,50645,0
+BZAI.US,D,20250114,000000,17.5,19.25,12.15,13.09,167293,0
+BZAI.US,D,20250115,000000,13.5,13.63,9.51,9.6,400585,0
+BZAI.US,D,20250116,000000,10.07,10.5,6.2,6.5,579505,0
+BZAI.US,D,20250117,000000,7.69,11.5,7.5,8.29,2194490,0
+BZAI.US,D,20250121,000000,8.18,8.7,7.2,7.56,392437,0
+BZAI.US,D,20250122,000000,7.85,8.1,6.26,6.32,376606,0
+BZAI.US,D,20250123,000000,7.33,7.33,6.5,6.72,236893,0
+BZAI.US,D,20250124,000000,6.99,7.49,6.4,6.53,296735,0
+BZAI.US,D,20250127,000000,6,6.5,5.09,5.15,358329,0
+BZAI.US,D,20250128,000000,5.65,5.9,5.1,5.61,411542,0
+BZAI.US,D,20250129,000000,5.9,6,5.62,5.99,233449,0
+BZAI.US,D,20250130,000000,6.25,6.4,5.6,5.72,347131,0
+BZAI.US,D,20250131,000000,5.81,6.0695,5.81,6,118268,0
+BZAI.US,D,20250203,000000,5.6,6.03,5.6,5.93,179251,0
+BZAI.US,D,20250204,000000,5.95,6.0494,5.7,5.86,285623,0
+BZAI.US,D,20250205,000000,5.83,6,5.6,5.675,252155,0
+BZAI.US,D,20250206,000000,5.6,5.855,5.09,5.3,352173,0
+BZAI.US,D,20250207,000000,5.31,5.31,4.4,4.67,588553,0
+BZAI.US,D,20250210,000000,5,5.25,3.25,3.44,1066821,0
+BZAI.US,D,20250211,000000,3.6,3.9,3.21,3.21,768628,0
+BZAI.US,D,20250212,000000,3.74,3.74,2.85,3.05,2090193,0
+BZAI.US,D,20250213,000000,3.2,4.54,3.14,4,3433796,0
+BZAI.US,D,20250214,000000,4.31,5.49,3.9,5.15,4199892,0
+BZAI.US,D,20250218,000000,5.23,5.6499,4.28,4.31,2384687,0
+BZAI.US,D,20250219,000000,4.5,4.63,4.12,4.49,930838,0
+BZAI.US,D,20250220,000000,4.5,4.51,4.02,4.21,858813,0
+BZAI.US,D,20250221,000000,4.26,4.445,4,4.09,818441,0
+BZAI.US,D,20250224,000000,4.05,4.19,3.6,3.715,704964,0
+BZAI.US,D,20250225,000000,3.68,3.875,3.6,3.73,448720,0
+BZAI.US,D,20250226,000000,3.83,3.875,3.57,3.63,310978,0
+BZAI.US,D,20250227,000000,3.65,3.7399,3.4501,3.56,288160,0
+BZAI.US,D,20250228,000000,3.51,3.6613,2.96,3.06,803152,0
+BZAI.US,D,20250303,000000,3.09,3.48,2.8,2.94,580076,0
+BZAI.US,D,20250304,000000,2.94,3.58,2.745,3.37,738474,0
+BZAI.US,D,20250305,000000,3.5,3.5,3.15,3.23,344221,0
+BZAI.US,D,20250306,000000,3.28,3.4,3.06,3.1,290006,0
+BZAI.US,D,20250307,000000,3.06,3.4899,3.06,3.3,425160,0
+BZAI.US,D,20250310,000000,3.415,3.5,3.01,3.16,708972,0
+BZAI.US,D,20250311,000000,3.06,3.47,3.06,3.38,719661,0
+BZAI.US,D,20250312,000000,3.46,3.7578,3.29,3.31,637615,0
+BZAI.US,D,20250313,000000,3.27,3.74,3.17,3.49,1039569,0
+BZAI.US,D,20250314,000000,3.68,4.08,3.3,3.52,1613385,0
+BZAI.US,D,20250317,000000,3.5,3.8,3.31,3.36,677971,0
+BZAI.US,D,20250318,000000,3.33,3.45,3.15,3.24,552937,0
+BZAI.US,D,20250319,000000,3.43,3.45,3.2,3.34,788612,0
+BZAI.US,D,20250320,000000,3.29,3.5196,3.205,3.27,1159905,0
+BZAI.US,D,20250321,000000,3.25,3.41,3.06,3.32,3919422,0
+BZAI.US,D,20250324,000000,3.35,3.35,3.05,3.18,707251,0
+BZAI.US,D,20250325,000000,3.23,3.4399,3.1,3.12,707031,0
+BZAI.US,D,20250326,000000,3.12,3.1706,2.7,2.76,874225,0
+BZAI.US,D,20250327,000000,2.76,2.8888,2.7,2.78,384414,0
+BZAI.US,D,20250328,000000,2.76,2.81,2.3,2.305,918853,0
+BZAI.US,D,20250331,000000,2.27,2.455,1.7,2.02,1046553,0
+BZAI.US,D,20250401,000000,2.04,2.41,2.02,2.19,724898,0
+BZAI.US,D,20250402,000000,2.12,2.28,2.06,2.2,251955,0
+BZAI.US,D,20250403,000000,2.11,2.12,1.96,2.04,250719,0
+BZAI.US,D,20250404,000000,2.05,2.29,1.95,2.23,375242,0
+BZAI.US,D,20250407,000000,2.1,2.53,2.08,2.51,495112,0
+BZAI.US,D,20250408,000000,2.74,2.74,2.33,2.35,261486,0
+BZAI.US,D,20250409,000000,2.29,2.69,2.225,2.64,377418,0
+BZAI.US,D,20250410,000000,2.58,2.61,2.39,2.48,239751,0
+BZAI.US,D,20250411,000000,2.48,2.64,2.25,2.6,436497,0
+BZAI.US,D,20250414,000000,2.6,2.99,2.49,2.91,339574,0
+BZAI.US,D,20250415,000000,2.91,3.1,2.81,3.07,379063,0
+BZAI.US,D,20250416,000000,2.94,3.255,2.77,2.81,312318,0
+BZAI.US,D,20250417,000000,2.8,2.9,2.635,2.77,142201,0
+BZAI.US,D,20250421,000000,2.69,3.025,2.66,2.67,255180,0
+BZAI.US,D,20250422,000000,2.65,2.74,2.4,2.47,399022,0
+BZAI.US,D,20250423,000000,2.59,2.6299,2.4725,2.51,139609,0
+BZAI.US,D,20250424,000000,2.63,2.71,2.49,2.64,245562,0
+BZAI.US,D,20250425,000000,2.58,2.63,2.43,2.56,210647,0
+BZAI.US,D,20250428,000000,2.55,2.61,2.36,2.4,196814,0
+BZAI.US,D,20250429,000000,2.39,2.53,2.31,2.38,150291,0
+BZAI.US,D,20250430,000000,2.35,2.5,2.26,2.42,249527,0
+BZAI.US,D,20250501,000000,2.37,2.53,2.33,2.46,132219,0
+BZAI.US,D,20250502,000000,2.43,2.73,2.43,2.69,207894,0
+BZAI.US,D,20250505,000000,2.63,2.79,2.55,2.62,184882,0
+BZAI.US,D,20250506,000000,2.65,2.68,2.46,2.62,149223,0
+BZAI.US,D,20250507,000000,2.57,2.65,2.49,2.52,116977,0
+BZAI.US,D,20250508,000000,2.52,2.6,2.41,2.48,159544,0
+BZAI.US,D,20250509,000000,2.5,2.563,2.35,2.44,164137,0
+BZAI.US,D,20250512,000000,2.58,2.74,2.57,2.72,455250,0
+BZAI.US,D,20250513,000000,2.71,3,2.62,2.83,328335,0
+BZAI.US,D,20250514,000000,2.84,3,2.755,2.78,289985,0
+BZAI.US,D,20250515,000000,2.75,2.81,2.17,2.17,685515,0
+BZAI.US,D,20250516,000000,2.26,2.345,2.055,2.13,466167,0
+BZAI.US,D,20250519,000000,2.13,2.16,1.91,2.1,264245,0
+BZAI.US,D,20250520,000000,2.08,2.48,2.02,2.2,592028,0
+BZAI.US,D,20250521,000000,2.29,2.39,2.1,2.19,341659,0
+BZAI.US,D,20250522,000000,2.16,2.6,2.16,2.45,704211,0
+BZAI.US,D,20250523,000000,2.4,2.52,2.29,2.3,332078,0
+BZAI.US,D,20250527,000000,2.35,2.35,2,2.03,669973,0
+BZAI.US,D,20250528,000000,2.06,2.1157,1.97,2.03,326661,0
+BZAI.US,D,20250529,000000,2.04,2.1099,2,2.02,202663,0
+BZAI.US,D,20250530,000000,2.03,2.0656,1.93,2.01,267759,0
+BZAI.US,D,20250602,000000,2.03,2.07,1.9528,2.03,264750,0
+BZAI.US,D,20250603,000000,2.06,2.23,2,2.14,297997,0
+BZAI.US,D,20250604,000000,2.12,2.5,2.09,2.48,347482,0
+BZAI.US,D,20250605,000000,2.45,2.66,2.4,2.6,323123,0
+BZAI.US,D,20250606,000000,2.65,2.75,2.54,2.55,301209,0
+BZAI.US,D,20250609,000000,2.52,2.6576,2.43,2.45,208600,0
+BZAI.US,D,20250610,000000,2.45,2.54,2.33,2.52,355360,0
+BZAI.US,D,20250611,000000,2.54,2.58,2.41,2.52,352560,0
+BZAI.US,D,20250612,000000,2.48,2.53,2.38,2.43,148399,0
+BZAI.US,D,20250613,000000,2.38,2.51,2.25,2.35,170134,0
+BZAI.US,D,20250616,000000,2.36,2.52,2.2804,2.44,211694,0
+BZAI.US,D,20250617,000000,2.53,2.579,2.43,2.46,178956,0
+BZAI.US,D,20250618,000000,2.44,2.6866,2.4229,2.58,299485,0
+BZAI.US,D,20250620,000000,2.58,2.8,2.54,2.71,519022,0
+BZAI.US,D,20250623,000000,2.75,2.8346,2.4025,2.41,538691,0
+BZAI.US,D,20250624,000000,2.48,2.61,2.34,2.57,248962,0
+BZAI.US,D,20250625,000000,2.55,2.64,2.41,2.55,219532,0
+BZAI.US,D,20250626,000000,2.55,2.77,2.5,2.73,245027,0
+BZAI.US,D,20250627,000000,2.7,2.73,2.35,2.35,518673,0
+BZAI.US,D,20250630,000000,2.63,3,2.53,2.98,1746636,0
+BZAI.US,D,20250701,000000,3,3.005,2.76,2.93,987739,0
+BZAI.US,D,20250702,000000,2.95,3.06,2.85,2.99,640826,0
+BZAI.US,D,20250703,000000,3.04,3.05,2.78,2.82,326003,0
+BZAI.US,D,20250707,000000,2.82,2.9,2.75,2.83,276535,0
+BZAI.US,D,20250708,000000,2.83,3.2677,2.83,3.21,621763,0
+BZAI.US,D,20250709,000000,3.39,3.41,2.88,2.93,732338,0
+BZAI.US,D,20250710,000000,3.03,3.03,2.84,2.94,262492,0
+BZAI.US,D,20250711,000000,2.93,2.985,2.69,2.81,359923,0
+BZAI.US,D,20250714,000000,2.75,2.94,2.67,2.91,240613,0
+BZAI.US,D,20250715,000000,2.89,3,2.7501,2.8,196562,0
+BZAI.US,D,20250716,000000,2.85,2.86,2.75,2.79,164265,0
+BZAI.US,D,20250717,000000,3,3.2,2.9,3.03,9856840,0
+BZAI.US,D,20250718,000000,5.31,5.44,4.13,4.81,73519679,0
+BZAI.US,D,20250721,000000,5.46,6.12,4.65,4.69,13427282,0
+BZAI.US,D,20250722,000000,4.76,5.09,4.7,4.99,3325049,0
+BZAI.US,D,20250723,000000,4.9,5.0069,4.51,4.73,2439874,0
+BZAI.US,D,20250724,000000,4.75,4.75,3.75,4,4835398,0
+BZAI.US,D,20250725,000000,4.11,4.47,3.97,4.33,1965680,0
+BZAI.US,D,20250728,000000,4.45,4.5899,4.2,4.32,1689554,0
+BZAI.US,D,20250729,000000,4.14,4.35,4.01,4.18,1064575,0
+BZAI.US,D,20250730,000000,4.18,4.4443,4.0398,4.1,1277812,0
+BZAI.US,D,20250731,000000,4.1,4.26,3.8,3.9,2038060,0
+BZAI.US,D,20250801,000000,3.75,3.85,3.65,3.78,660683,0
+BZAI.US,D,20250804,000000,3.78,3.8396,3.61,3.72,878250,0
+BZAI.US,D,20250805,000000,3.71,3.855,3.6,3.74,700531,0
+BZAI.US,D,20250806,000000,3.81,3.95,3.55,3.58,740388,0
+BZAI.US,D,20250807,000000,3.6,3.65077,3.38,3.44,1023897,0
+BZAI.US,D,20250808,000000,3.57,3.6299,3.11,3.2,2575509,0
+BZAI.US,D,20250811,000000,3.21,3.42,3.21,3.29,1001431,0
+BZAI.US,D,20250812,000000,3.25,3.4,3.248777,3.38,673282,0
+BZAI.US,D,20250813,000000,3.38,3.75,3.36,3.74,1059250,0
+BZAI.US,D,20250814,000000,3.65,3.815,3.51,3.78,1386883,0
+BZAI.US,D,20250815,000000,4.2,4.2144,3.64,3.65,2273100,0
+BZAI.US,D,20250818,000000,3.73,3.85,3.46,3.52,1246288,0
+BZAI.US,D,20250819,000000,3.56,3.59,3.28,3.47,944316,0
+BZAI.US,D,20250820,000000,3.45,3.5,3.32,3.47,593018,0
+BZAI.US,D,20250821,000000,3.49,3.72,3.47,3.65,530945,0
+BZAI.US,D,20250822,000000,3.58,3.73,3.48,3.59,1058717,0
+BZAI.US,D,20250825,000000,3.58,4.04,3.52,3.86,2368846,0
+BZAI.US,D,20250826,000000,3.93,3.95,3.66,3.87,1202091,0
+BZAI.US,D,20250827,000000,3.87,4.05,3.74,4.04,870546,0
+BZAI.US,D,20250828,000000,3.99,4.052,3.6601,3.74,1252485,0
+BZAI.US,D,20250829,000000,3.7,3.8,3.53,3.57,852742,0
+BZAI.US,D,20250902,000000,3.56,3.56,3.335,3.43,1190582,0
+BZAI.US,D,20250903,000000,3.43,3.52,3.17,3.19,953470,0
+BZAI.US,D,20250904,000000,3.23,3.24,3.105,3.12,1599988,0
+BZAI.US,D,20250905,000000,3.11,3.3,3.09,3.11,1247840,0
+BZAI.US,D,20250908,000000,3.12,3.22,3.080862,3.11,1735986,0
+BZAI.US,D,20250909,000000,3.25,3.6726,3.16,3.49,2692996,0
+BZAI.US,D,20250910,000000,3.48,3.75,3.33,3.34,1900081,0
+BZAI.US,D,20250911,000000,3.45,3.55,3.26,3.27,1942119,0
+BZAI.US,D,20250912,000000,3.39,3.465,3.21,3.35,1681748,0
+BZAI.US,D,20250915,000000,3.38,3.45,3.23,3.24,937876,0
+BZAI.US,D,20250916,000000,3.25,3.55,3.2,3.49,1670329,0
+BZAI.US,D,20250917,000000,3.5,3.65,3.35,3.4,3460586,0
+BZAI.US,D,20250918,000000,3.52,3.59,3.35,3.43,2195779,0
+BZAI.US,D,20250919,000000,3.485,3.49,3.29,3.38,11389197,0
+BZAI.US,D,20250922,000000,3.42,3.6237,3.33,3.52,2556834,0
+BZAI.US,D,20250923,000000,3.55,4.045,3.55,3.75,4176571,0
+BZAI.US,D,20250924,000000,3.91,4.29,3.8,3.97,3269746,0
+BZAI.US,D,20250925,000000,3.87,3.99,3.67,3.9,2350117,0
+BZAI.US,D,20250926,000000,3.92,4.235,3.8,3.9,3537258,0
+BZAI.US,D,20250929,000000,3.9,3.92,3.57,3.69,2511096,0
+BZAI.US,D,20250930,000000,3.63,3.6718,3.34,3.45,5083654,0
+BZAI.US,D,20251001,000000,3.49,3.5,3.325,3.43,2544158,0
+BZAI.US,D,20251002,000000,3.45,3.65,3.4,3.56,2135941,0
+BZAI.US,D,20251003,000000,3.59,4,3.59,3.93,3637674,0
+BZAI.US,D,20251006,000000,4.16,5.27,4.04,5.05,9043833,0
+BZAI.US,D,20251007,000000,5.2,5.65,5.04,5.15,6011695,0
+BZAI.US,D,20251008,000000,5.17,5.515,4.9714,5.33,3124521,0
+BZAI.US,D,20251009,000000,5.4,5.5792,4.96,5.21,2386325,0
+BZAI.US,D,20251010,000000,5.24,5.56,4.68,4.72,3199639,0
+BZAI.US,D,20251013,000000,4.78,5,4.51,4.9,1999915,0
+BZAI.US,D,20251014,000000,4.77,5.1,4.52,5.01,2331791,0
+BZAI.US,D,20251015,000000,5.68,6.76,5.48,6.29,14778433,0
+BZAI.US,D,20251016,000000,6.6,6.635,5,5.2,9398537,0
+BZAI.US,D,20251017,000000,5.33,5.37,4.67,4.68,4120789,0
+BZAI.US,D,20251020,000000,5.09,5.1454,4.8305,4.95,3021764,0
+BZAI.US,D,20251021,000000,4.83,4.9,4.56,4.74,2351536,0
+BZAI.US,D,20251022,000000,4.55,4.63,4.11,4.21,3255049,0
+BZAI.US,D,20251023,000000,4.32,4.53,4.14,4.48,2463605,0
+BZAI.US,D,20251024,000000,4.65,4.81,4.5648,4.73,2278203,0
+BZAI.US,D,20251027,000000,4.74,4.7992,4.51,4.52,2142510,0
+BZAI.US,D,20251028,000000,4.5,4.52,4.01,4.17,2948274,0
+BZAI.US,D,20251029,000000,4.16,4.19,3.95,4.03,1923196,0
+BZAI.US,D,20251030,000000,3.95,3.98,3.805,3.82,1882444,0
+BZAI.US,D,20251031,000000,3.84,4.04,3.835,3.91,1748999,0
+BZAI.US,D,20251103,000000,3.96,4.1599,3.795,3.81,2282182,0
+BZAI.US,D,20251104,000000,3.68,3.75,3.46,3.47,1667021,0
+BZAI.US,D,20251105,000000,3.53,3.68,3.51,3.62,1263191,0
+BZAI.US,D,20251106,000000,3.67,3.67,3.3,3.31,1838696,0
+BZAI.US,D,20251107,000000,3.19,3.37,3.1,3.29,1753831,0
+BZAI.US,D,20251110,000000,3.52,3.5448,3.36,3.38,1397478,0
+BZAI.US,D,20251111,000000,3.35,3.365,2.8,2.86,7539775,0
+BZAI.US,D,20251112,000000,3.05,3.06,2.605,2.61,3231112,0
+BZAI.US,D,20251113,000000,2.75,2.765,2.52,2.54,3872051,0
+BZAI.US,D,20251114,000000,2.2,2.58,2.15,2.505,3845401,0
+BZAI.US,D,20251117,000000,2.48,2.55,2.2701,2.345,2682451,0
+BZAI.US,D,20251118,000000,2.285,2.33,2.19,2.3,2901298,0
+BZAI.US,D,20251119,000000,2.31,2.35,2.225,2.29,2223909,0
+BZAI.US,D,20251120,000000,2.41,2.4499,2.24,2.32,2826394,0
+BZAI.US,D,20251121,000000,2.29,2.32,2.16,2.29,1937972,0
+BZAI.US,D,20251124,000000,2.31,2.36,2.22,2.34,1968924,0
+BZAI.US,D,20251125,000000,2.35,2.3725,2.2,2.36,1631497,0
+BZAI.US,D,20251126,000000,2.36,2.42,2.32,2.4,1704684,0
+BZAI.US,D,20251128,000000,2.44,2.535,2.405,2.5,1400067,0
+BZAI.US,D,20251201,000000,2.395,2.395,2.255,2.28,1749373,0
+BZAI.US,D,20251202,000000,2.29,2.36,2.14,2.14,1718279,0
+BZAI.US,D,20251203,000000,2.11,2.29,2.08,2.25,1542683,0
+BZAI.US,D,20251204,000000,2.23,2.48,2.23,2.46,2132474,0
+BZAI.US,D,20251205,000000,2.48,2.4998,2.4,2.41,1265417,0
+BZAI.US,D,20251208,000000,2.44,2.49,2.36,2.42,1179998,0
+BZAI.US,D,20251209,000000,2.37,2.505,2.335,2.47,1176298,0
+BZAI.US,D,20251210,000000,2.45,2.47,2.33,2.42,1439422,0
+BZAI.US,D,20251211,000000,2.38,2.44,2.31,2.41,840495,0
+BZAI.US,D,20251212,000000,2.44,2.44,2.265,2.28,1121774,0
+BZAI.US,D,20251215,000000,2.3,2.31,2.12,2.15,1635378,0
+BZAI.US,D,20251216,000000,2.11,2.26,2.11,2.24,1068939,0
+BZAI.US,D,20251217,000000,2.28,2.38,2.06,2.07,1689161,0
+BZAI.US,D,20251218,000000,2.11,2.16,2.03,2.03,1375236,0
+BZAI.US,D,20251219,000000,2.01,2.195,2,2.16,1938117,0
+BZAI.US,D,20251222,000000,2.17,2.245,2.1,2.12,1403411,0
+BZAI.US,D,20251223,000000,2.08,2.189,2.0401,2.11,1475817,0
+BZAI.US,D,20251224,000000,2.11,2.165,2.0844,2.13,753172,0
+BZAI.US,D,20251226,000000,2.11,2.127,1.995,2.01,2103074,0
+BZAI.US,D,20251229,000000,1.97,2.025,1.89,1.96,2265703,0
+BZAI.US,D,20251230,000000,1.95,2.035,1.93,1.94,1429639,0
+BZAI.US,D,20251231,000000,1.94,2,1.915,1.95,1567022,0
+BZAI.US,D,20260102,000000,1.98,2.105,1.9301,2.07,1468559,0
+BZAI.US,D,20260105,000000,2.17,2.275,2.14,2.15,1941084,0
+BZAI.US,D,20260106,000000,2.2,2.21,2.005,2.1,2139923,0
+BZAI.US,D,20260107,000000,2.08,2.1257,2.005,2.09,1263443,0
+BZAI.US,D,20260108,000000,2.08,2.18,2.07,2.13,1047638,0
+BZAI.US,D,20260109,000000,2.14,2.175,2.065,2.13,784497,0
+BZAI.US,D,20260112,000000,2.1,2.17,2.07,2.14,903274,0
+BZAI.US,D,20260113,000000,2.14,2.255,2.12,2.2,1424511,0
+BZAI.US,D,20260114,000000,2.2,2.255,2.1509,2.23,937010,0
+BZAI.US,D,20260115,000000,2.25,2.26,2.1,2.11,793870,0
+BZAI.US,D,20260116,000000,2.16,2.28,2.12,2.26,1043221,0
+BZAI.US,D,20260120,000000,2.2,2.23,2.045,2.06,1687120,0
+BZAI.US,D,20260121,000000,2.07,2.13,1.945,2.11,2710863,0
+BZAI.US,D,20260122,000000,2.13,2.16,1.97,1.99,1898516,0
+BZAI.US,D,20260123,000000,2.01,2.01,1.86,1.87,2487355,0
+BZAI.US,D,20260126,000000,1.86,1.87,1.68,1.74,2761049,0
+BZAI.US,D,20260127,000000,2.01,2.1,1.81,2.02,25823071,0
+BZAI.US,D,20260128,000000,1.93,1.96,1.75,1.75,5965913,0
+BZAI.US,D,20260129,000000,1.73,1.73,1.43,1.55,8227017,0
+BZAI.US,D,20260130,000000,1.5,1.52,1.335,1.36,3850183,0
+BZAI.US,D,20260202,000000,1.4,1.46,1.22,1.22,4825877,0
+BZAI.US,D,20260203,000000,1.27,1.355,1.24,1.31,2673297,0
+BZAI.US,D,20260204,000000,1.32,1.35,1.18,1.2,2595021,0
+BZAI.US,D,20260205,000000,1.17,1.2,1.08,1.1,2156126,0
+BZAI.US,D,20260206,000000,1.14,1.27,1.135,1.27,2120714,0
+BZAI.US,D,20260209,000000,1.26,1.28,1.19,1.26,1834875,0
+BZAI.US,D,20260210,000000,1.25,1.285,1.22,1.26,1258554,0
+BZAI.US,D,20260211,000000,1.26,1.27,1.15,1.18,1480825,0
+BZAI.US,D,20260212,000000,1.17,1.19,1.1,1.14,1741082,0
+BZAI.US,D,20260213,000000,1.18,1.27,1.175,1.18,2120604,0
+BZAI.US,D,20260217,000000,1.19,1.4,1.186,1.31,3104773,0
+BZAI.US,D,20260218,000000,1.38,1.57,1.29,1.385,4691282,0

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

@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BZAIW.US,D,20250115,000000,0.7899,0.7899,0.3162,0.4899,493780,0
+BZAIW.US,D,20250116,000000,0.5501,0.58,0.4,0.4199,473580,0
+BZAIW.US,D,20250117,000000,0.497,0.5,0.45,0.4913,514374,0
+BZAIW.US,D,20250121,000000,0.49,0.4994,0.449999,0.48735,212158,0
+BZAIW.US,D,20250122,000000,0.49,0.49,0.422,0.45,109558,0
+BZAIW.US,D,20250123,000000,0.455,0.5,0.455,0.4925,238849,0
+BZAIW.US,D,20250124,000000,0.49,0.49,0.45,0.48,100432,0
+BZAIW.US,D,20250127,000000,0.49,0.49,0.3507,0.386,130541,0
+BZAIW.US,D,20250128,000000,0.4,0.45,0.386,0.44,87225,0
+BZAIW.US,D,20250129,000000,0.4559,0.47,0.4,0.47,72810,0
+BZAIW.US,D,20250130,000000,0.479999,0.54,0.47,0.49,301308,0
+BZAIW.US,D,20250131,000000,0.47,0.55,0.47,0.51,41382,0
+BZAIW.US,D,20250203,000000,0.48,0.5249,0.4251,0.5124,43614,0
+BZAIW.US,D,20250204,000000,0.5249,0.5249,0.5,0.5,7120,0
+BZAIW.US,D,20250205,000000,0.5198,0.5275,0.51,0.525,395637,0
+BZAIW.US,D,20250206,000000,0.525,0.525,0.425,0.4874,52171,0
+BZAIW.US,D,20250207,000000,0.45,0.45,0.38,0.43,96993,0
+BZAIW.US,D,20250210,000000,0.45,0.4902,0.3,0.349899,578138,0
+BZAIW.US,D,20250211,000000,0.35,0.36,0.345,0.345,499790,0
+BZAIW.US,D,20250212,000000,0.355,0.37375,0.34,0.355778,162821,0
+BZAIW.US,D,20250213,000000,0.4475,0.45,0.37,0.385,551441,0
+BZAIW.US,D,20250214,000000,0.4231,0.575,0.4231,0.5,1295559,0
+BZAIW.US,D,20250218,000000,0.52,0.6345,0.4999,0.52,398590,0
+BZAIW.US,D,20250219,000000,0.5235,0.54,0.4933,0.51,29250,0
+BZAIW.US,D,20250220,000000,0.4933,0.5148,0.458,0.49,68092,0
+BZAIW.US,D,20250221,000000,0.4999,0.4999,0.47,0.485,18428,0
+BZAIW.US,D,20250224,000000,0.48,0.4999,0.4158,0.45,208965,0
+BZAIW.US,D,20250225,000000,0.430101,0.48,0.37,0.42,90576,0
+BZAIW.US,D,20250226,000000,0.42,0.42,0.4194,0.4199,12329,0
+BZAIW.US,D,20250227,000000,0.45,0.45,0.4,0.4,1826,0
+BZAIW.US,D,20250228,000000,0.4,0.4,0.1865,0.3575,581273,0
+BZAIW.US,D,20250303,000000,0.35,0.3567,0.32,0.32,171348,0
+BZAIW.US,D,20250304,000000,0.2728,0.4,0.25,0.37,265948,0
+BZAIW.US,D,20250305,000000,0.4437,0.4437,0.35,0.3564,162536,0
+BZAIW.US,D,20250306,000000,0.4,0.42,0.3603,0.3725,53191,0
+BZAIW.US,D,20250307,000000,0.3746,0.3999,0.3535,0.3999,30239,0
+BZAIW.US,D,20250310,000000,0.38,0.4,0.36,0.3999,54860,0
+BZAIW.US,D,20250311,000000,0.396,0.449798,0.36,0.4,47928,0
+BZAIW.US,D,20250312,000000,0.3914,0.43,0.3876,0.42,48488,0
+BZAIW.US,D,20250313,000000,0.3998,0.45,0.3998,0.409899,58711,0
+BZAIW.US,D,20250314,000000,0.4198,0.47,0.4198,0.4206,97550,0
+BZAIW.US,D,20250317,000000,0.420601,0.4575,0.32,0.4399,122596,0
+BZAIW.US,D,20250318,000000,0.419901,0.4475,0.41,0.438041,32475,0
+BZAIW.US,D,20250319,000000,0.4299,0.4299,0.4,0.4199,20780,0
+BZAIW.US,D,20250320,000000,0.3935,0.421749,0.3935,0.421749,13565,0
+BZAIW.US,D,20250321,000000,0.431642,0.431642,0.431642,0.431642,150,0
+BZAIW.US,D,20250324,000000,0.405,0.4275,0.385,0.4099,62913,0
+BZAIW.US,D,20250325,000000,0.415,0.42,0.39,0.41556,453,0
+BZAIW.US,D,20250326,000000,0.4315,0.4315,0.35,0.37,38168,0
+BZAIW.US,D,20250327,000000,0.37,0.3905,0.3489,0.3551,25220,0
+BZAIW.US,D,20250328,000000,0.3251,0.3251,0.26,0.27,118617,0
+BZAIW.US,D,20250331,000000,0.29,0.29,0.15,0.19,581023,0
+BZAIW.US,D,20250401,000000,0.2137,0.245,0.19,0.2025,20259,0
+BZAIW.US,D,20250402,000000,0.2,0.209999,0.2,0.209999,11348,0
+BZAIW.US,D,20250403,000000,0.2,0.2,0.165,0.19,105877,0
+BZAIW.US,D,20250404,000000,0.19,0.2099,0.156,0.1975,243722,0
+BZAIW.US,D,20250407,000000,0.195,0.278,0.1925,0.25,38400,0
+BZAIW.US,D,20250408,000000,0.2004,0.25,0.2,0.217108,34505,0
+BZAIW.US,D,20250409,000000,0.249899,0.249899,0.2025,0.2325,47011,0
+BZAIW.US,D,20250410,000000,0.210598,0.235,0.197499,0.2049,71266,0
+BZAIW.US,D,20250411,000000,0.205,0.219,0.202,0.219,8701,0
+BZAIW.US,D,20250414,000000,0.22,0.3359,0.22,0.22,244081,0
+BZAIW.US,D,20250415,000000,0.240001,0.29,0.22,0.29,63702,0
+BZAIW.US,D,20250416,000000,0.27,0.27,0.2341,0.235,25029,0
+BZAIW.US,D,20250417,000000,0.2547,0.2797,0.25,0.2797,515,0
+BZAIW.US,D,20250421,000000,0.27,0.3,0.27,0.29,45932,0
+BZAIW.US,D,20250422,000000,0.2975,0.3,0.2863,0.2941,25416,0
+BZAIW.US,D,20250423,000000,0.3,0.3,0.27,0.2999,27715,0
+BZAIW.US,D,20250424,000000,0.3,0.3,0.2511,0.2949,16259,0
+BZAIW.US,D,20250425,000000,0.2835,0.3,0.2835,0.2999,46325,0
+BZAIW.US,D,20250428,000000,0.298,0.3,0.27,0.276,37910,0
+BZAIW.US,D,20250429,000000,0.275889,0.3,0.251,0.2596,33517,0
+BZAIW.US,D,20250430,000000,0.25,0.26,0.24,0.25,11088,0
+BZAIW.US,D,20250501,000000,0.260001,0.275,0.24,0.2499,4590,0
+BZAIW.US,D,20250502,000000,0.243756,0.275,0.240001,0.275,25196,0
+BZAIW.US,D,20250505,000000,0.25,0.275,0.2075,0.275,58225,0
+BZAIW.US,D,20250506,000000,0.275,0.3,0.249899,0.2797,18569,0
+BZAIW.US,D,20250507,000000,0.28,0.3,0.22,0.3,19038,0
+BZAIW.US,D,20250508,000000,0.2999,0.299999,0.2275,0.264,23993,0
+BZAIW.US,D,20250509,000000,0.2523,0.28,0.2498,0.255,59782,0
+BZAIW.US,D,20250512,000000,0.272,0.33,0.2632,0.33,114512,0
+BZAIW.US,D,20250513,000000,0.33,0.3767,0.3006,0.326,17988,0
+BZAIW.US,D,20250514,000000,0.319999,0.364,0.3025,0.3379,24648,0
+BZAIW.US,D,20250515,000000,0.33,0.33,0.21,0.2159,81915,0
+BZAIW.US,D,20250516,000000,0.252,0.26,0.19491,0.206,193315,0
+BZAIW.US,D,20250519,000000,0.196,0.22,0.18,0.209,7685,0
+BZAIW.US,D,20250520,000000,0.23,0.2589,0.2182,0.2489,25590,0
+BZAIW.US,D,20250521,000000,0.21,0.243,0.1925,0.239998,39956,0
+BZAIW.US,D,20250522,000000,0.242999,0.283999,0.2075,0.230001,72815,0
+BZAIW.US,D,20250523,000000,0.23,0.24,0.2,0.2299,71997,0
+BZAIW.US,D,20250527,000000,0.23,0.247,0.2,0.2138,24892,0
+BZAIW.US,D,20250528,000000,0.2,0.2275,0.195,0.208749,40144,0
+BZAIW.US,D,20250529,000000,0.20495,0.2125,0.2,0.2017,32543,0
+BZAIW.US,D,20250530,000000,0.2,0.217498,0.1801,0.202,47731,0
+BZAIW.US,D,20250602,000000,0.19305,0.206,0.19305,0.203,29339,0
+BZAIW.US,D,20250603,000000,0.2,0.23,0.192,0.22,12821,0
+BZAIW.US,D,20250604,000000,0.2132,0.245,0.2132,0.2449,10410,0
+BZAIW.US,D,20250605,000000,0.2715,0.2775,0.2214,0.2575,20655,0
+BZAIW.US,D,20250606,000000,0.275,0.3,0.2098,0.2727,60211,0
+BZAIW.US,D,20250609,000000,0.29,0.29,0.2513,0.2698,20659,0
+BZAIW.US,D,20250610,000000,0.25,0.27,0.225,0.2597,51858,0
+BZAIW.US,D,20250611,000000,0.2477,0.26,0.2401,0.2401,2836,0
+BZAIW.US,D,20250612,000000,0.2401,0.2449,0.24,0.24,1403,0
+BZAIW.US,D,20250613,000000,0.240099,0.241001,0.240098,0.241,6147,0
+BZAIW.US,D,20250616,000000,0.244999,0.29,0.244998,0.26,32918,0
+BZAIW.US,D,20250617,000000,0.269999,0.2899,0.2601,0.27,15722,0
+BZAIW.US,D,20250618,000000,0.26,0.2974,0.26,0.28,28992,0
+BZAIW.US,D,20250620,000000,0.284998,0.38,0.284998,0.3123,92586,0
+BZAIW.US,D,20250623,000000,0.37,0.3767,0.265,0.2781,93611,0
+BZAIW.US,D,20250624,000000,0.365,0.365,0.265,0.28,96123,0
+BZAIW.US,D,20250625,000000,0.2931,0.2949,0.28,0.2848,4626,0
+BZAIW.US,D,20250626,000000,0.2948,0.3509,0.2821,0.325,8963,0
+BZAIW.US,D,20250627,000000,0.3,0.36,0.275,0.292,56334,0
+BZAIW.US,D,20250630,000000,0.295,0.3885,0.2917,0.3842,80648,0
+BZAIW.US,D,20250701,000000,0.35,0.3967,0.309999,0.37,33909,0
+BZAIW.US,D,20250702,000000,0.32,0.4,0.32,0.39,17204,0
+BZAIW.US,D,20250703,000000,0.4,0.455,0.362999,0.375,68409,0
+BZAIW.US,D,20250707,000000,0.35,0.38,0.33,0.3534,26097,0
+BZAIW.US,D,20250708,000000,0.3301,0.45,0.33,0.4499,118505,0
+BZAIW.US,D,20250709,000000,0.4499,0.457237,0.4,0.4,35389,0
+BZAIW.US,D,20250710,000000,0.3515,0.4035,0.3515,0.3999,11355,0
+BZAIW.US,D,20250711,000000,0.445,0.445,0.3501,0.38,13799,0
+BZAIW.US,D,20250714,000000,0.38,0.4147,0.3552,0.3599,44435,0
+BZAIW.US,D,20250715,000000,0.3896,0.3941,0.35,0.39,19297,0
+BZAIW.US,D,20250716,000000,0.3897,0.4,0.35,0.3927,60687,0
+BZAIW.US,D,20250717,000000,0.47,0.47,0.3533,0.41,459065,0
+BZAIW.US,D,20250718,000000,0.65,0.85,0.56,0.849,2915772,0
+BZAIW.US,D,20250721,000000,0.84,0.9997,0.756,0.8325,1550770,0
+BZAIW.US,D,20250722,000000,0.8607,0.88,0.76909,0.78,207362,0
+BZAIW.US,D,20250723,000000,0.8698,0.8698,0.7,0.7694,230898,0
+BZAIW.US,D,20250724,000000,0.711,0.737999,0.5176,0.5738,322546,0
+BZAIW.US,D,20250725,000000,0.55,0.731,0.55,0.63,88683,0
+BZAIW.US,D,20250728,000000,0.63,0.864,0.63,0.69,57614,0
+BZAIW.US,D,20250729,000000,0.716,0.72,0.64,0.6401,33580,0
+BZAIW.US,D,20250730,000000,0.7256,0.73,0.55,0.6407,191902,0
+BZAIW.US,D,20250731,000000,0.63,0.675,0.575,0.5813,49622,0
+BZAIW.US,D,20250801,000000,0.58,0.7049,0.55,0.55,49103,0
+BZAIW.US,D,20250804,000000,0.55,0.61,0.5058,0.56,39284,0
+BZAIW.US,D,20250805,000000,0.58,0.63,0.55,0.5755,111090,0
+BZAIW.US,D,20250806,000000,0.599601,0.6467,0.52632,0.54,176595,0
+BZAIW.US,D,20250807,000000,0.5481,0.5574,0.5003,0.5003,57687,0
+BZAIW.US,D,20250808,000000,0.57,0.6298,0.4601,0.49,396523,0
+BZAIW.US,D,20250811,000000,0.5525,0.5825,0.47,0.48,70864,0
+BZAIW.US,D,20250812,000000,0.5739,0.5801,0.46,0.5501,81108,0
+BZAIW.US,D,20250813,000000,0.53,0.6225,0.53,0.6,24347,0
+BZAIW.US,D,20250814,000000,0.5602,0.6,0.55,0.5999,75077,0
+BZAIW.US,D,20250815,000000,0.6,0.6208,0.585,0.585,48866,0
+BZAIW.US,D,20250818,000000,0.6298,0.6298,0.5554,0.56,22759,0
+BZAIW.US,D,20250819,000000,0.543,0.543,0.4803,0.5196,65960,0
+BZAIW.US,D,20250820,000000,0.51,0.5195,0.4712,0.5001,17151,0
+BZAIW.US,D,20250821,000000,0.52,0.5444,0.5001,0.51,23205,0
+BZAIW.US,D,20250822,000000,0.5385,0.5471,0.5139,0.5387,7047,0
+BZAIW.US,D,20250825,000000,0.5342,0.6423,0.5342,0.6,89560,0
+BZAIW.US,D,20250826,000000,0.542,0.6258,0.542,0.575,86458,0
+BZAIW.US,D,20250827,000000,0.6122,0.637,0.556,0.6045,13841,0
+BZAIW.US,D,20250828,000000,0.58,0.6,0.5452,0.56,35867,0
+BZAIW.US,D,20250829,000000,0.5599,0.57,0.515101,0.5301,29175,0
+BZAIW.US,D,20250902,000000,0.55,0.55,0.5,0.5429,37825,0
+BZAIW.US,D,20250903,000000,0.5292,0.53,0.44,0.44,89067,0
+BZAIW.US,D,20250904,000000,0.425,0.44,0.41,0.43,41405,0
+BZAIW.US,D,20250905,000000,0.42,0.45,0.4025,0.41,88404,0
+BZAIW.US,D,20250908,000000,0.42,0.47,0.41,0.41,13068,0
+BZAIW.US,D,20250909,000000,0.5005,0.56,0.4489,0.5239,74974,0
+BZAIW.US,D,20250910,000000,0.55,0.58,0.5102,0.5401,33987,0
+BZAIW.US,D,20250911,000000,0.525,0.58,0.465,0.465,58186,0
+BZAIW.US,D,20250912,000000,0.5199,0.5199,0.4661,0.5003,10156,0
+BZAIW.US,D,20250915,000000,0.51,0.51,0.5099,0.51,8274,0
+BZAIW.US,D,20250916,000000,0.4979,0.575,0.4979,0.574937,54072,0
+BZAIW.US,D,20250917,000000,0.575,0.620001,0.569,0.569,97270,0
+BZAIW.US,D,20250918,000000,0.569,0.63,0.569,0.57,21334,0
+BZAIW.US,D,20250919,000000,0.55,0.6,0.531,0.592501,31920,0
+BZAIW.US,D,20250922,000000,0.6,0.6,0.57,0.57,59799,0
+BZAIW.US,D,20250923,000000,0.5981,0.629899,0.57,0.6001,28466,0
+BZAIW.US,D,20250924,000000,0.675,0.685,0.596351,0.6441,201499,0
+BZAIW.US,D,20250925,000000,0.61,0.65,0.5801,0.6118,70270,0
+BZAIW.US,D,20250926,000000,0.622049,0.72,0.6201,0.672,127120,0
+BZAIW.US,D,20250929,000000,0.63,0.65,0.6,0.65,37976,0
+BZAIW.US,D,20250930,000000,0.61,0.65,0.56,0.6212,63228,0
+BZAIW.US,D,20251001,000000,0.61,0.64,0.59,0.595,29116,0
+BZAIW.US,D,20251002,000000,0.6347,0.6383,0.59,0.6189,94923,0
+BZAIW.US,D,20251003,000000,0.64,0.73,0.62,0.7101,107773,0
+BZAIW.US,D,20251006,000000,0.75,1.24,0.721105,0.9488,873451,0
+BZAIW.US,D,20251007,000000,1.11,1.12,0.952,1,172079,0
+BZAIW.US,D,20251008,000000,1.0162,1.1,0.9425,1.02,280035,0
+BZAIW.US,D,20251009,000000,1.08,1.09,0.9397,1,217810,0
+BZAIW.US,D,20251010,000000,1.08,1.09,0.75,0.81,315867,0
+BZAIW.US,D,20251013,000000,0.8705,0.9,0.7294,0.8999,128830,0
+BZAIW.US,D,20251014,000000,0.85,0.95,0.74,0.94,68831,0
+BZAIW.US,D,20251015,000000,1.04,1.5,1.04,1.41,1255229,0
+BZAIW.US,D,20251016,000000,1.5,1.57,1.01,1.1,271646,0
+BZAIW.US,D,20251017,000000,1.12,1.19,1.05,1.15,103209,0
+BZAIW.US,D,20251020,000000,1.2,1.29,1.0109,1.2,124292,0
+BZAIW.US,D,20251021,000000,1.16,1.26,1.05,1.12,104378,0
+BZAIW.US,D,20251022,000000,1.0951,1.0951,0.9,0.92,202076,0
+BZAIW.US,D,20251023,000000,0.92,1.1499,0.92,1.01,66026,0
+BZAIW.US,D,20251024,000000,1.1646,1.2062,1.11,1.16,112716,0
+BZAIW.US,D,20251027,000000,1.07,1.19,1.07,1.11,23316,0
+BZAIW.US,D,20251028,000000,1.11,1.1599,0.97,1.01,46095,0
+BZAIW.US,D,20251029,000000,0.97,1.07,0.9601,0.98,43621,0
+BZAIW.US,D,20251030,000000,0.9401,1.015,0.923,0.9748,53010,0
+BZAIW.US,D,20251031,000000,0.9564,0.99,0.78,0.88,347795,0
+BZAIW.US,D,20251103,000000,0.9592,0.9592,0.8126,0.87,335962,0
+BZAIW.US,D,20251104,000000,0.8,0.8494,0.735,0.825,383856,0
+BZAIW.US,D,20251105,000000,0.825,0.8917,0.7799,0.8799,96979,0
+BZAIW.US,D,20251106,000000,0.79,0.85,0.7566,0.7566,74578,0
+BZAIW.US,D,20251107,000000,0.75,0.7658,0.7,0.7415,40104,0
+BZAIW.US,D,20251110,000000,0.8899,1.05,0.8,0.81,142181,0
+BZAIW.US,D,20251111,000000,0.7636,0.80705,0.5015,0.6903,300537,0
+BZAIW.US,D,20251112,000000,0.66,0.6999,0.5682,0.581,67940,0
+BZAIW.US,D,20251113,000000,0.63,0.6399,0.5536,0.5998,28874,0
+BZAIW.US,D,20251114,000000,0.51,0.6,0.51,0.575,54045,0
+BZAIW.US,D,20251117,000000,0.5763,0.5999,0.5231,0.5432,31716,0
+BZAIW.US,D,20251118,000000,0.5001,0.56,0.49,0.53,44875,0
+BZAIW.US,D,20251119,000000,0.506,0.5367,0.5058,0.5108,10143,0
+BZAIW.US,D,20251120,000000,0.569399,0.5694,0.475,0.511,54469,0
+BZAIW.US,D,20251121,000000,0.501,0.5557,0.456,0.5557,46798,0
+BZAIW.US,D,20251124,000000,0.4721,0.53,0.4721,0.4947,32115,0
+BZAIW.US,D,20251125,000000,0.47,0.5224,0.47,0.5224,9702,0
+BZAIW.US,D,20251126,000000,0.5,0.5698,0.5,0.52,23500,0
+BZAIW.US,D,20251128,000000,0.53,0.55,0.53,0.55,878,0
+BZAIW.US,D,20251201,000000,0.54,0.5417,0.5142,0.5417,6656,0
+BZAIW.US,D,20251202,000000,0.52,0.5299,0.47,0.49005,28742,0
+BZAIW.US,D,20251203,000000,0.53,0.53,0.4441,0.5,43064,0
+BZAIW.US,D,20251204,000000,0.5269,0.55,0.5,0.55,34588,0
+BZAIW.US,D,20251205,000000,0.5,0.6064,0.5,0.5101,14573,0
+BZAIW.US,D,20251208,000000,0.561,0.561,0.51,0.51,323,0
+BZAIW.US,D,20251209,000000,0.5102,0.54,0.49,0.5399,56829,0
+BZAIW.US,D,20251210,000000,0.5,0.5194,0.5,0.5,428,0
+BZAIW.US,D,20251211,000000,0.50965,0.5192,0.5,0.5099,30011,0
+BZAIW.US,D,20251212,000000,0.5,0.5002,0.48,0.49,36171,0
+BZAIW.US,D,20251215,000000,0.49,0.4901,0.476,0.4761,27189,0
+BZAIW.US,D,20251216,000000,0.4801,0.4801,0.476,0.48,20520,0
+BZAIW.US,D,20251217,000000,0.4761,0.482,0.45,0.45,24731,0
+BZAIW.US,D,20251218,000000,0.4697,0.48,0.44,0.44,17854,0
+BZAIW.US,D,20251219,000000,0.4799,0.4799,0.42,0.4432,21297,0
+BZAIW.US,D,20251222,000000,0.445,0.47,0.4426,0.45,6698,0
+BZAIW.US,D,20251223,000000,0.47,0.5,0.4424,0.4424,21728,0
+BZAIW.US,D,20251224,000000,0.4505,0.49,0.45,0.45,13572,0
+BZAIW.US,D,20251226,000000,0.4501,0.4501,0.42,0.42,54021,0
+BZAIW.US,D,20251229,000000,0.43,0.45,0.3992,0.43001,35866,0
+BZAIW.US,D,20251230,000000,0.4125,0.434,0.4,0.4008,33590,0
+BZAIW.US,D,20251231,000000,0.4338,0.4338,0.3526,0.399899,30070,0
+BZAIW.US,D,20260102,000000,0.3812,0.4295,0.3812,0.4,5083,0
+BZAIW.US,D,20260105,000000,0.4295,0.4999,0.3825,0.43,27705,0
+BZAIW.US,D,20260106,000000,0.455,0.4975,0.4,0.4,4129,0
+BZAIW.US,D,20260107,000000,0.4393,0.4393,0.39,0.39,1210,0
+BZAIW.US,D,20260108,000000,0.439999,0.439999,0.43,0.4363,5134,0
+BZAIW.US,D,20260109,000000,0.4615,0.48,0.4303,0.4303,4983,0
+BZAIW.US,D,20260112,000000,0.4808,0.4808,0.4303,0.44535,1343,0
+BZAIW.US,D,20260113,000000,0.49,0.4999,0.4307,0.4521,13519,0
+BZAIW.US,D,20260114,000000,0.4721,0.5,0.4319,0.5,19991,0
+BZAIW.US,D,20260115,000000,0.48,0.48,0.44,0.44,47423,0
+BZAIW.US,D,20260116,000000,0.4501,0.4995,0.421,0.4501,14904,0
+BZAIW.US,D,20260120,000000,0.4588,0.4588,0.37,0.4,46153,0
+BZAIW.US,D,20260121,000000,0.4062,0.429998,0.38,0.415,26838,0
+BZAIW.US,D,20260122,000000,0.415,0.44,0.4,0.4,15985,0
+BZAIW.US,D,20260123,000000,0.4,0.43,0.39,0.4,22262,0
+BZAIW.US,D,20260126,000000,0.4001,0.4025,0.339,0.39,32728,0
+BZAIW.US,D,20260127,000000,0.43,0.45,0.355,0.4378,59714,0
+BZAIW.US,D,20260128,000000,0.4295,0.44,0.38,0.4318,39287,0
+BZAIW.US,D,20260129,000000,0.4,0.4071,0.3002,0.3663,62293,0
+BZAIW.US,D,20260130,000000,0.36,0.3802,0.3002,0.3675,54892,0
+BZAIW.US,D,20260202,000000,0.364899,0.365,0.3,0.32,17501,0
+BZAIW.US,D,20260203,000000,0.35,0.4011,0.3424,0.3939,63189,0
+BZAIW.US,D,20260204,000000,0.38,0.3875,0.3518,0.3601,19703,0
+BZAIW.US,D,20260205,000000,0.35,0.4025,0.3379,0.3512,17195,0
+BZAIW.US,D,20260206,000000,0.33,0.39,0.33,0.3875,18297,0
+BZAIW.US,D,20260209,000000,0.4035,0.4035,0.35,0.36,40696,0
+BZAIW.US,D,20260210,000000,0.3828,0.393151,0.35,0.3799,21679,0
+BZAIW.US,D,20260211,000000,0.38,0.38,0.35,0.3599,8654,0
+BZAIW.US,D,20260212,000000,0.35,0.3501,0.315499,0.33,13875,0
+BZAIW.US,D,20260213,000000,0.35,0.364899,0.301,0.3499,27755,0
+BZAIW.US,D,20260217,000000,0.35,0.35,0.3207,0.335399,22876,0
+BZAIW.US,D,20260218,000000,0.3668,0.4237,0.34,0.342,36034,0

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

@@ -0,0 +1,1054 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BZFD.US,D,20211207,000000,34.8,36.2,30.24,31.4,348969.25,0
+BZFD.US,D,20211208,000000,32,32.2796,30.28,30.72,115221,0
+BZFD.US,D,20211209,000000,30.6,31.32,23.08,23.48,388021.75,0
+BZFD.US,D,20211210,000000,24,25.328,22.24,24.28,303903.5,0
+BZFD.US,D,20211213,000000,24.84,27.08,24.04,25,421385.5,0
+BZFD.US,D,20211214,000000,25,25.348,22.64,23.08,132603,0
+BZFD.US,D,20211215,000000,23.12,25.04,22.04,25.04,240359.75,0
+BZFD.US,D,20211216,000000,25.08,25.48,23.8,24.84,168538.25,0
+BZFD.US,D,20211217,000000,24.32,25.08,24,24.72,232323.75,0
+BZFD.US,D,20211220,000000,24.04,24.48,23.404,24.28,163381.75,0
+BZFD.US,D,20211221,000000,24.36,24.52,22.32,23.68,198150.25,0
+BZFD.US,D,20211222,000000,23.52,23.674,21.36,22.16,113109,0
+BZFD.US,D,20211223,000000,21.68,22.2,21.2,22.12,77264.5,0
+BZFD.US,D,20211227,000000,22.44,22.48,20.64,21.88,85503.75,0
+BZFD.US,D,20211228,000000,21.24,22.32,20.88,22.16,66214,0
+BZFD.US,D,20211229,000000,22.36,22.56,21.18,22.32,50814.5,0
+BZFD.US,D,20211230,000000,22.12,22.12,21,21.16,55399.5,0
+BZFD.US,D,20211231,000000,20.96,21.96,20.44,21.32,95183.25,0
+BZFD.US,D,20220103,000000,21.12,22.28,20.96,21.16,50568,0
+BZFD.US,D,20220104,000000,21,21.88,20.52,21.12,53003.25,0
+BZFD.US,D,20220105,000000,20.96,21.68,20.644,20.84,33925,0
+BZFD.US,D,20220106,000000,20.6,20.96,20,20.44,19827.5,0
+BZFD.US,D,20220107,000000,20.2,20.68,19.52,19.92,26496,0
+BZFD.US,D,20220110,000000,19.68,19.8,17.48,17.56,96618.25,0
+BZFD.US,D,20220111,000000,17.64,18.8,17.08,18.48,83393.25,0
+BZFD.US,D,20220112,000000,18.48,19.76,18,18.24,45903.25,0
+BZFD.US,D,20220113,000000,18.08,18.4796,17.08,17.56,33105,0
+BZFD.US,D,20220114,000000,18.48,20,17.72,17.92,91765.75,0
+BZFD.US,D,20220118,000000,17.8,17.92,17.24,17.24,24998.25,0
+BZFD.US,D,20220119,000000,17.28,17.96,16.24,16.56,52872.5,0
+BZFD.US,D,20220120,000000,16.56,17.356,16.0404,16.16,38280,0
+BZFD.US,D,20220121,000000,16.32,19.2,16.04,17.76,92292.5,0
+BZFD.US,D,20220124,000000,17.4,17.452,16.16,16.6,51709,0
+BZFD.US,D,20220125,000000,16.28,16.84,15.2,15.44,76006.75,0
+BZFD.US,D,20220126,000000,15.76,15.96,14.76,14.92,21285.5,0
+BZFD.US,D,20220127,000000,14.88,16.04,14.4896,15.36,22340.75,0
+BZFD.US,D,20220128,000000,15.44,15.92,14.8,15.52,26446.25,0
+BZFD.US,D,20220131,000000,15.92,16.4,15.24,15.96,24666.25,0
+BZFD.US,D,20220201,000000,15.8,17.96,15.6,17.68,42547.5,0
+BZFD.US,D,20220202,000000,17.96,18,16.72,16.72,18996.5,0
+BZFD.US,D,20220203,000000,16.56,17.96,16.4,16.96,29308.5,0
+BZFD.US,D,20220204,000000,16.72,18.6,16.72,17.88,28603.5,0
+BZFD.US,D,20220207,000000,17.72,18.68,17.68,17.84,20239.25,0
+BZFD.US,D,20220208,000000,17.56,18.52,17.46,18.32,19473.25,0
+BZFD.US,D,20220209,000000,18.16,18.64,16.56,16.6,44916.75,0
+BZFD.US,D,20220210,000000,16.6,18.68,16.6,17.72,32312,0
+BZFD.US,D,20220211,000000,17.44,18.48,16.4,16.6,20440,0
+BZFD.US,D,20220214,000000,16.56,17.8,15.32,15.48,39840,0
+BZFD.US,D,20220215,000000,15.76,18.16,15.76,17.6,38268,0
+BZFD.US,D,20220216,000000,17.36,17.9536,16.76,16.96,8466.25,0
+BZFD.US,D,20220217,000000,17.32,18.3728,15.9604,16.32,24011.25,0
+BZFD.US,D,20220218,000000,16.4,19.12,16.4,16.92,57014.25,0
+BZFD.US,D,20220222,000000,16.56,18.08,16.56,17.32,20162,0
+BZFD.US,D,20220223,000000,17.44,18.2,16.68,17.4,14557.75,0
+BZFD.US,D,20220224,000000,16.2,18.04,15.64,16.24,61050.5,0
+BZFD.US,D,20220225,000000,16.24,18.08,16.04,18,36704,0
+BZFD.US,D,20220228,000000,17.68,18.6,17.4504,17.92,35908,0
+BZFD.US,D,20220301,000000,18.2,18.32,17.4,17.88,9228.25,0
+BZFD.US,D,20220302,000000,18.1156,18.32,17.22,17.44,19562.75,0
+BZFD.US,D,20220303,000000,17.6,18.48,17.4472,18.12,13436.25,0
+BZFD.US,D,20220304,000000,17.72,18.08,17.28,17.92,17371.5,0
+BZFD.US,D,20220307,000000,17.72,18.44,16.16,16.48,59012,0
+BZFD.US,D,20220308,000000,16.28,18.48,16.12,16.8,36799.5,0
+BZFD.US,D,20220309,000000,17.36,18.74,16.6004,17,28012.75,0
+BZFD.US,D,20220310,000000,17.04,18.8,16.6,17.56,27140.75,0
+BZFD.US,D,20220311,000000,17.56,19.2,17.56,18,40306.5,0
+BZFD.US,D,20220314,000000,17.68,19.16,17.32,17.76,20197.25,0
+BZFD.US,D,20220315,000000,17.44,18.8,17.44,18.56,20053.75,0
+BZFD.US,D,20220316,000000,18.84,19.56,18.2404,18.68,32396,0
+BZFD.US,D,20220317,000000,18.44,19.36,18.36,18.84,36214.25,0
+BZFD.US,D,20220318,000000,18.84,20.32,18.8,19.16,308798.5,0
+BZFD.US,D,20220321,000000,18.96,20.76,18.8,19.8,82733.75,0
+BZFD.US,D,20220322,000000,20.96,21.56,19,21.08,189469,0
+BZFD.US,D,20220323,000000,21,21.4,19.3132,19.64,51956,0
+BZFD.US,D,20220324,000000,19.64,20.96,19.36,20.64,45288.5,0
+BZFD.US,D,20220325,000000,20.72,20.72,19.3624,19.68,17970.75,0
+BZFD.US,D,20220328,000000,19.56,20.2,19.544,20,30385.5,0
+BZFD.US,D,20220329,000000,19.8,20.44,19.642,20.04,35766.5,0
+BZFD.US,D,20220330,000000,19.92,21.42,19.92,20.76,28263.75,0
+BZFD.US,D,20220331,000000,21.2,21.2,20.6,21.04,18113.25,0
+BZFD.US,D,20220401,000000,21.16,22.2,21.16,22.04,42648.75,0
+BZFD.US,D,20220404,000000,21.92,22.84,21.76,21.84,37364,0
+BZFD.US,D,20220405,000000,22.08,22.2,21.08,21.32,18706,0
+BZFD.US,D,20220406,000000,21.28,21.68,20.28,21.2,13287.75,0
+BZFD.US,D,20220407,000000,21.2,21.68,20.5,20.6,12228.5,0
+BZFD.US,D,20220408,000000,20.6,20.76,20,20,7845.25,0
+BZFD.US,D,20220411,000000,20.2,20.2,19.2,19.24,15407.5,0
+BZFD.US,D,20220412,000000,19.36,20.4,19.36,20.08,20223,0
+BZFD.US,D,20220413,000000,20.08,20.52,19.56,19.92,17179.25,0
+BZFD.US,D,20220414,000000,19.68,20.32,19.52,19.52,8969,0
+BZFD.US,D,20220418,000000,19.16,19.36,18.52,18.68,7295.25,0
+BZFD.US,D,20220419,000000,18.68,20,18.04,18.36,39525.75,0
+BZFD.US,D,20220420,000000,18.6,20,18.12,19.68,33106,0
+BZFD.US,D,20220421,000000,19.96,21.4,19.48,20.08,26466.5,0
+BZFD.US,D,20220422,000000,20.16,20.2,19.4,19.84,18597.5,0
+BZFD.US,D,20220425,000000,19.24,20.2,19.24,19.84,18799.25,0
+BZFD.US,D,20220426,000000,20,20.2,19.52,19.52,40334,0
+BZFD.US,D,20220427,000000,19.32,20,19.28,19.4,10440.25,0
+BZFD.US,D,20220428,000000,19.72,20.2,19.4004,20,30387,0
+BZFD.US,D,20220429,000000,20,20.2,19.72,19.96,18512,0
+BZFD.US,D,20220502,000000,20.12,20.2,19.32,19.36,31910.5,0
+BZFD.US,D,20220503,000000,18.92,20.08,18.76,19.8,22771.25,0
+BZFD.US,D,20220504,000000,19.84,22.12,19.484,21.6,42428.75,0
+BZFD.US,D,20220505,000000,21.24,22.48,20.64,21.08,36356.25,0
+BZFD.US,D,20220506,000000,21.2,22,20.16,20.84,28302.75,0
+BZFD.US,D,20220509,000000,19.96,19.96,18.68,18.88,33072.5,0
+BZFD.US,D,20220510,000000,18.96,19.28,16.12,16.32,44024,0
+BZFD.US,D,20220511,000000,16.04,17.12,16,16.84,37065,0
+BZFD.US,D,20220512,000000,16.56,17.12,15.16,15.6,56002.75,0
+BZFD.US,D,20220513,000000,15.96,16.3596,14.68,15.04,51994.25,0
+BZFD.US,D,20220516,000000,15.04,15.48,14.44,14.76,33009.25,0
+BZFD.US,D,20220517,000000,14.2,14.2,12.7356,13.44,71486.75,0
+BZFD.US,D,20220518,000000,13,15.44,12.84,15.24,56313,0
+BZFD.US,D,20220519,000000,15.36,16.48,14.912,16.08,34053.75,0
+BZFD.US,D,20220520,000000,16,17.96,15.7428,17.48,33818.25,0
+BZFD.US,D,20220523,000000,17.56,18.32,16.4,16.56,31578.5,0
+BZFD.US,D,20220524,000000,16.6,18.16,15.92,16.56,42525,0
+BZFD.US,D,20220525,000000,16.6,17.36,16.018,16.52,19275,0
+BZFD.US,D,20220526,000000,16.28,17.44,16.2,16.88,39116.25,0
+BZFD.US,D,20220527,000000,16.84,17.32,16.68,16.8,26415.75,0
+BZFD.US,D,20220531,000000,16,16.72,14.36,14.38,89269,0
+BZFD.US,D,20220601,000000,14.24,14.8,13.24,13.56,76164.25,0
+BZFD.US,D,20220602,000000,13.56,14.72,13.24,14.16,76054,0
+BZFD.US,D,20220603,000000,14.56,15.28,13.88,15.04,65107,0
+BZFD.US,D,20220606,000000,14.4,14.4,8.88,8.92,792989.5,0
+BZFD.US,D,20220607,000000,10.44,10.52,9.12,9.16,1011866,0
+BZFD.US,D,20220608,000000,9.08,9.08,8.24,8.64,846346.25,0
+BZFD.US,D,20220609,000000,8.92,9.2,8.682,8.8,215881.5,0
+BZFD.US,D,20220610,000000,8.8,8.8,8,8.24,153279.25,0
+BZFD.US,D,20220613,000000,7.8,8.04,6.88,7.12,195650.5,0
+BZFD.US,D,20220614,000000,7.12,7.34,6.84,6.96,141307.75,0
+BZFD.US,D,20220615,000000,6.96,7.2,6.56,7.16,87275.75,0
+BZFD.US,D,20220616,000000,7.04,7.04,6.42,6.64,69128.5,0
+BZFD.US,D,20220617,000000,6.64,7.06,6.64,6.76,58017.5,0
+BZFD.US,D,20220621,000000,7.04,7.12,6.68,6.96,62192.5,0
+BZFD.US,D,20220622,000000,6.72,7.04,6.44,6.56,86634.5,0
+BZFD.US,D,20220623,000000,6.6,7.02,6.48,7,115855.25,0
+BZFD.US,D,20220624,000000,7,7.52,6.96,7.04,130335.5,0
+BZFD.US,D,20220627,000000,7.04,7.12,6.64,6.72,33221.75,0
+BZFD.US,D,20220628,000000,6.8,6.9596,6.44,6.52,27037.25,0
+BZFD.US,D,20220629,000000,6.48,6.48,6.1204,6.4,44695.25,0
+BZFD.US,D,20220630,000000,6.24,6.32,6,6.16,28652,0
+BZFD.US,D,20220701,000000,6.16,6.56,6.12,6.48,30588.25,0
+BZFD.US,D,20220705,000000,6.32,6.68,6.08,6.36,46719,0
+BZFD.US,D,20220706,000000,6.4,6.56,6.24,6.44,13667.5,0
+BZFD.US,D,20220707,000000,6.4,6.84,6.4,6.72,37231,0
+BZFD.US,D,20220708,000000,6.72,6.8724,6.56,6.76,18476.25,0
+BZFD.US,D,20220711,000000,6.8,6.8,6.44,6.8,21127,0
+BZFD.US,D,20220712,000000,6.84,6.84,6.32,6.44,28529,0
+BZFD.US,D,20220713,000000,6.24,6.76,6.2,6.76,35274.5,0
+BZFD.US,D,20220714,000000,6.6,6.96,6.44,6.76,39470,0
+BZFD.US,D,20220715,000000,7.04,7.04,6.76,6.88,31640.25,0
+BZFD.US,D,20220718,000000,6.88,7.64,6.88,7.24,52583,0
+BZFD.US,D,20220719,000000,7.24,7.64,7.24,7.36,16392,0
+BZFD.US,D,20220720,000000,7.36,8.8,7.36,8,55780.75,0
+BZFD.US,D,20220721,000000,8.12,8.12,7.56,7.72,29549.75,0
+BZFD.US,D,20220722,000000,7.72,7.92,7.2,7.28,27525.75,0
+BZFD.US,D,20220725,000000,7.2,7.32,7,7.16,14564.5,0
+BZFD.US,D,20220726,000000,7.24,7.24,6.84,6.96,17826.75,0
+BZFD.US,D,20220727,000000,7.12,7.6,6.8972,7.52,16664.75,0
+BZFD.US,D,20220728,000000,7.64,8,7.4,7.76,43892.75,0
+BZFD.US,D,20220729,000000,7.8,7.88,7.52,7.52,29212.75,0
+BZFD.US,D,20220801,000000,7.52,7.8,7.3248,7.6,8491.75,0
+BZFD.US,D,20220802,000000,7.72,7.84,7,7.36,26610,0
+BZFD.US,D,20220803,000000,7.24,7.64,7.24,7.56,13674.5,0
+BZFD.US,D,20220804,000000,7.5164,7.76,7.32,7.48,14253.5,0
+BZFD.US,D,20220805,000000,7.4,7.6,7.12,7.52,36516.5,0
+BZFD.US,D,20220808,000000,7.64,8.44,7.4,8,82860.5,0
+BZFD.US,D,20220809,000000,8,8,7.4,7.52,19195,0
+BZFD.US,D,20220810,000000,7.2,8,7,7.6,48281,0
+BZFD.US,D,20220811,000000,7.36,8.2,7.32,8.12,86993.75,0
+BZFD.US,D,20220812,000000,8.16,8.64,7.7132,8.6,86344.75,0
+BZFD.US,D,20220815,000000,8.56,8.8,8.08,8.68,42817,0
+BZFD.US,D,20220816,000000,8.48,8.6464,7.5204,7.72,73767.25,0
+BZFD.US,D,20220817,000000,7.52,7.64,7.2,7.24,29543.75,0
+BZFD.US,D,20220818,000000,7.2,7.3996,6.88,7,68069.5,0
+BZFD.US,D,20220819,000000,6.8,7.8,6.8,7.2,49013.75,0
+BZFD.US,D,20220822,000000,7,7,6.24,6.28,57822.5,0
+BZFD.US,D,20220823,000000,6.24,6.6,6.08,6.4,42546.25,0
+BZFD.US,D,20220824,000000,6.29,6.52,6.12,6.24,24011.75,0
+BZFD.US,D,20220825,000000,6.2,6.52,6.12,6.52,16940.25,0
+BZFD.US,D,20220826,000000,6.56,6.56,6.08,6.16,23082,0
+BZFD.US,D,20220829,000000,6.08,6.64,6.08,6.2,22289.5,0
+BZFD.US,D,20220830,000000,6.36,6.36,5.88,6.16,26007.25,0
+BZFD.US,D,20220831,000000,6.18,6.28,6.04,6.2,11531,0
+BZFD.US,D,20220901,000000,6.04,7.04,5.9,6.8,77170,0
+BZFD.US,D,20220902,000000,6.88,6.88,6.4,6.52,20107.25,0
+BZFD.US,D,20220906,000000,6.4,7.08,6.4,6.64,47116,0
+BZFD.US,D,20220907,000000,7,7,6.2,6.56,50719,0
+BZFD.US,D,20220908,000000,6.52,6.64,6.28,6.48,32268.75,0
+BZFD.US,D,20220909,000000,6.52,6.6,6.32,6.44,55304.75,0
+BZFD.US,D,20220912,000000,6.72,6.76,6.32,6.42,31406.75,0
+BZFD.US,D,20220913,000000,6.44,6.52,6.0816,6.32,38591.75,0
+BZFD.US,D,20220914,000000,6.12,6.72,6.0088,6.48,114866,0
+BZFD.US,D,20220915,000000,6.44,6.52,6.08,6.36,88172.5,0
+BZFD.US,D,20220916,000000,6.16,6.4,6,6.28,148192.75,0
+BZFD.US,D,20220919,000000,6.28,6.52,6.12,6.44,94055.25,0
+BZFD.US,D,20220920,000000,6.48,6.68,6.2,6.52,108835.5,0
+BZFD.US,D,20220921,000000,6.56,6.68,6.34,6.52,21040.75,0
+BZFD.US,D,20220922,000000,6.4,6.4,5.92,6.36,15634,0
+BZFD.US,D,20220923,000000,6.32,6.32,5.96,6.08,39752.75,0
+BZFD.US,D,20220926,000000,5.88,6.12,5.76,5.96,13899,0
+BZFD.US,D,20220927,000000,6.12,6.16,5.98,6.16,8160.75,0
+BZFD.US,D,20220928,000000,6.16,6.52,6.06,6.44,15442.5,0
+BZFD.US,D,20220929,000000,6.44,6.44,6.12,6.2,17830,0
+BZFD.US,D,20220930,000000,6.04,6.36,5.96,6.24,12432,0
+BZFD.US,D,20221003,000000,6.4,6.56,6,6.28,19813,0
+BZFD.US,D,20221004,000000,6.4,6.8,6.266,6.76,80306.5,0
+BZFD.US,D,20221005,000000,6.44,7,6.44,6.96,15060,0
+BZFD.US,D,20221006,000000,7,7,6.72,6.88,12890.25,0
+BZFD.US,D,20221007,000000,6.92,6.92,6.7604,6.8,3405.75,0
+BZFD.US,D,20221010,000000,6.88,6.96,6.6,6.92,6702.25,0
+BZFD.US,D,20221011,000000,7.08,7.08,6.64,6.92,7074.75,0
+BZFD.US,D,20221012,000000,6.92,7,6.52,7,7193.25,0
+BZFD.US,D,20221013,000000,6.68,6.96,6.5852,6.96,9656.75,0
+BZFD.US,D,20221014,000000,6.86,7.12,6.8,7.12,12927.75,0
+BZFD.US,D,20221017,000000,6.96,7.8,6.96,7.8,25422.5,0
+BZFD.US,D,20221018,000000,7.56,8.36,7.3604,8.2,39831.75,0
+BZFD.US,D,20221019,000000,8,8.16,7.8444,8.12,13951.75,0
+BZFD.US,D,20221020,000000,8.08,8.36,7.92,8.36,18337,0
+BZFD.US,D,20221021,000000,8.12,8.36,7.52,8.28,31889,0
+BZFD.US,D,20221024,000000,8.08,8.48,7.806,8.12,19502.25,0
+BZFD.US,D,20221025,000000,8.0048,8.372,7.76,7.84,12092,0
+BZFD.US,D,20221026,000000,7.92,7.938,7.36,7.36,6807,0
+BZFD.US,D,20221027,000000,7.32,7.64,7.16,7.28,8793.25,0
+BZFD.US,D,20221028,000000,7.08,7.92,7.08,7.36,5897.5,0
+BZFD.US,D,20221031,000000,7.44,7.6,7.2452,7.32,8119.5,0
+BZFD.US,D,20221101,000000,7.4,7.56,7.32,7.56,2257,0
+BZFD.US,D,20221102,000000,7.48,7.64,7.4,7.52,3167.5,0
+BZFD.US,D,20221103,000000,7.542,7.6,7.1104,7.36,4905.75,0
+BZFD.US,D,20221104,000000,7.2,7.52,7.04,7.36,5345.25,0
+BZFD.US,D,20221107,000000,7.24,7.5912,7.24,7.48,3435,0
+BZFD.US,D,20221108,000000,7.6,7.7,7.04,7.22,4031.75,0
+BZFD.US,D,20221109,000000,7.32,7.34,6.72,6.84,3910.5,0
+BZFD.US,D,20221110,000000,6.68,7.36,6.68,7.08,5532.25,0
+BZFD.US,D,20221111,000000,6.96,7.28,6.6,6.72,8123.75,0
+BZFD.US,D,20221114,000000,6.68,6.72,6.04,6.44,30113,0
+BZFD.US,D,20221115,000000,6.6,7.12,6.52,6.82,16243,0
+BZFD.US,D,20221116,000000,6.8,6.92,6.44,6.52,9884.25,0
+BZFD.US,D,20221117,000000,5.92,6.56,5.92,6.16,25817.75,0
+BZFD.US,D,20221118,000000,6.08,6.4,5.72,5.84,8565.25,0
+BZFD.US,D,20221121,000000,5.68,5.996,5.52,5.6,9121.25,0
+BZFD.US,D,20221122,000000,5.44,5.44,4.48,4.72,105449,0
+BZFD.US,D,20221123,000000,4.8,6,4.6456,5.24,63458,0
+BZFD.US,D,20221125,000000,4.88,5.16,4.68,4.8,53217.5,0
+BZFD.US,D,20221128,000000,4.64,4.9872,4.64,4.76,13476.75,0
+BZFD.US,D,20221129,000000,4.68,4.84,4.68,4.76,5814.75,0
+BZFD.US,D,20221130,000000,4.56,4.8,4.24,4.6,54546.75,0
+BZFD.US,D,20221201,000000,4.68,5.48,4.56,4.68,49306.5,0
+BZFD.US,D,20221202,000000,4.64,4.76,4.48,4.64,47941.25,0
+BZFD.US,D,20221205,000000,4.68,4.76,4.48,4.56,16315,0
+BZFD.US,D,20221206,000000,4.68,4.76,4.24,4.28,60365,0
+BZFD.US,D,20221207,000000,4.36,4.36,4.08,4.16,40506,0
+BZFD.US,D,20221208,000000,4.28,4.28,4,4.08,119227.75,0
+BZFD.US,D,20221209,000000,4.08,4.2,4,4.12,22037.75,0
+BZFD.US,D,20221212,000000,3.96,4.1164,3.816,4,42370,0
+BZFD.US,D,20221213,000000,4.12,4.2396,3.96,4.08,11896,0
+BZFD.US,D,20221214,000000,3.8468,4.28,3.8468,3.9808,95141.75,0
+BZFD.US,D,20221215,000000,4.04,4.2756,3.678,3.88,85511.5,0
+BZFD.US,D,20221216,000000,3.7636,4,3.56,3.56,82703,0
+BZFD.US,D,20221219,000000,3.6912,3.8,3.266,3.266,98476.25,0
+BZFD.US,D,20221220,000000,3.24,3.8016,3.24,3.24,98422.75,0
+BZFD.US,D,20221221,000000,3.288,3.594,3.2092,3.3972,17159.25,0
+BZFD.US,D,20221222,000000,3.48,3.48,2.928,3.044,38860.5,0
+BZFD.US,D,20221223,000000,3.13,3.1536,2.7336,2.9568,78351.5,0
+BZFD.US,D,20221227,000000,2.92,3.0388,2.72,2.816,28471.5,0
+BZFD.US,D,20221228,000000,2.7292,2.9168,2.6008,2.6408,58443.75,0
+BZFD.US,D,20221229,000000,2.68,2.9364,2.5488,2.852,90718.5,0
+BZFD.US,D,20221230,000000,2.7316,2.808,2.64,2.7584,33057.25,0
+BZFD.US,D,20230103,000000,2.992,3.04,2.7316,2.9232,45466.5,0
+BZFD.US,D,20230104,000000,3.04,3.12,2.96,3.0644,25616.25,0
+BZFD.US,D,20230105,000000,3.16,3.2764,3.0604,3.1316,20117.25,0
+BZFD.US,D,20230106,000000,3.2,3.42,3.124,3.2808,18745.5,0
+BZFD.US,D,20230109,000000,3.4,4.16,3.3604,3.8984,57218,0
+BZFD.US,D,20230110,000000,4.4,4.4,3.8976,4.12,23105.5,0
+BZFD.US,D,20230111,000000,4.12,4.4,4,4.28,50824.25,0
+BZFD.US,D,20230112,000000,4.44,4.64,4.12,4.52,31223.75,0
+BZFD.US,D,20230113,000000,4.44,4.6,4.32,4.4,9980.25,0
+BZFD.US,D,20230117,000000,4.56,4.5996,4.12,4.28,13808.25,0
+BZFD.US,D,20230118,000000,4.24,4.44,3.88,3.9064,25571,0
+BZFD.US,D,20230119,000000,3.8,3.9592,3.6756,3.68,16380.25,0
+BZFD.US,D,20230120,000000,3.9124,3.9124,3.6404,3.778,5874,0
+BZFD.US,D,20230123,000000,3.64,3.8788,3.64,3.76,25995.25,0
+BZFD.US,D,20230124,000000,3.76,3.7944,3.6004,3.6004,4993.75,0
+BZFD.US,D,20230125,000000,3.56,3.9558,3.56,3.802,49911.75,0
+BZFD.US,D,20230126,000000,5.16,11.52,4.84,8.36,51047563.75,0
+BZFD.US,D,20230127,000000,10.56,17,9.68,15.48,58379610.75,0
+BZFD.US,D,20230130,000000,14.8,14.8,10.68,10.96,11724244.25,0
+BZFD.US,D,20230131,000000,11.6,11.72,8.92,9.2,7923798.75,0
+BZFD.US,D,20230201,000000,10.24,10.52,8.56,8.72,6458922.25,0
+BZFD.US,D,20230202,000000,8.88,10.16,8.2,8.36,5644966.75,0
+BZFD.US,D,20230203,000000,8.32,9.52,8.28,8.56,4649923,0
+BZFD.US,D,20230206,000000,10,10.04,8.44,8.8,6940184.25,0
+BZFD.US,D,20230207,000000,8.42,8.44,6.64,7.2,3971997,0
+BZFD.US,D,20230208,000000,7.16,7.92,6.64,7.48,2468659.75,0
+BZFD.US,D,20230209,000000,7.64,7.68,6.6,6.76,1368783.5,0
+BZFD.US,D,20230210,000000,6.44,6.88,6.08,6.8,1351863.5,0
+BZFD.US,D,20230213,000000,6.8,7.08,6.52,6.84,614076.25,0
+BZFD.US,D,20230214,000000,6.56,7.28,6.486,6.6,1067082.75,0
+BZFD.US,D,20230215,000000,6.64,8.72,6.6,8.4,7303036,0
+BZFD.US,D,20230216,000000,7.8,9.04,7.52,8.04,2606149.5,0
+BZFD.US,D,20230217,000000,7.96,8.12,7.36,7.84,736015.25,0
+BZFD.US,D,20230221,000000,7.76,8.32,7.32,7.4,931067.75,0
+BZFD.US,D,20230222,000000,7.28,7.594,6.6,6.96,608900,0
+BZFD.US,D,20230223,000000,7.2,7.28,6.6404,6.92,391403.75,0
+BZFD.US,D,20230224,000000,6.72,6.76,6.24,6.4,727997.25,0
+BZFD.US,D,20230227,000000,6.48,6.48,6.12,6.28,426983.75,0
+BZFD.US,D,20230228,000000,6.24,6.56,6.16,6.2,306254.5,0
+BZFD.US,D,20230301,000000,6.24,6.26,5.6404,5.8,451551.75,0
+BZFD.US,D,20230302,000000,6.32,6.32,5.2,5.6,827250.5,0
+BZFD.US,D,20230303,000000,5.92,6.36,5.84,6.2,916567.25,0
+BZFD.US,D,20230306,000000,6.76,6.8,6.16,6.36,1392181.5,0
+BZFD.US,D,20230307,000000,6.32,6.3652,5.8,5.92,437493.5,0
+BZFD.US,D,20230308,000000,6,6,5.48,5.68,493956.25,0
+BZFD.US,D,20230309,000000,5.68,5.68,5.08,5.12,627792.5,0
+BZFD.US,D,20230310,000000,5.08,5.48,4.96,5.16,440785,0
+BZFD.US,D,20230313,000000,4.84,5.32,4.8,5.12,526238.75,0
+BZFD.US,D,20230314,000000,4.72,4.8772,3.52,3.8,1607473,0
+BZFD.US,D,20230315,000000,3.6704,4.56,3.6,4.36,806431.75,0
+BZFD.US,D,20230316,000000,4.12,4.68,4.0052,4.56,568560.5,0
+BZFD.US,D,20230317,000000,4.52,4.56,4.36,4.56,196588.75,0
+BZFD.US,D,20230320,000000,4.4,4.42,4.08,4.2,219081.5,0
+BZFD.US,D,20230321,000000,4.24,4.32,4,4.28,576716,0
+BZFD.US,D,20230322,000000,4.28,4.32,3.8136,3.842,767846.25,0
+BZFD.US,D,20230323,000000,3.88,4,3.7724,3.7824,351588,0
+BZFD.US,D,20230324,000000,3.7824,3.834,3.6,3.66,250320.75,0
+BZFD.US,D,20230327,000000,3.8392,3.8396,3.64,3.7472,121101.75,0
+BZFD.US,D,20230328,000000,3.72,3.7936,3.4004,3.432,275442.25,0
+BZFD.US,D,20230329,000000,3.52,3.6796,3.476,3.638,402186.75,0
+BZFD.US,D,20230330,000000,3.64,4.32,3.56,4.24,689364.5,0
+BZFD.US,D,20230331,000000,4.08,4.68,3.88,4.52,683267,0
+BZFD.US,D,20230403,000000,4.6,4.92,4.16,4.36,953794.5,0
+BZFD.US,D,20230404,000000,4.4,4.4,3.9228,4.04,478304.5,0
+BZFD.US,D,20230405,000000,3.9952,3.9952,3.6,3.64,251388.25,0
+BZFD.US,D,20230406,000000,3.616,3.94,3.56,3.7492,430390.5,0
+BZFD.US,D,20230410,000000,3.7196,3.7576,3.6,3.64,173125.5,0
+BZFD.US,D,20230411,000000,3.8,4.2,3.68004,4.16,399599.75,0
+BZFD.US,D,20230412,000000,4.2,4.24,3.9204,3.9784,206616.5,0
+BZFD.US,D,20230413,000000,4.04,4.08,3.8044,3.9008,193111.5,0
+BZFD.US,D,20230414,000000,3.8344,4.1596,3.8008,3.82,215454.25,0
+BZFD.US,D,20230417,000000,3.84,4.2,3.5768,4.08,375896.75,0
+BZFD.US,D,20230418,000000,4.04,4.16,3.9068,3.96,118550.75,0
+BZFD.US,D,20230419,000000,4.04,4.04,3.6404,3.7368,294064.75,0
+BZFD.US,D,20230420,000000,3.6,3.9204,2.72,3.0004,2205633,0
+BZFD.US,D,20230421,000000,3.0004,3.12,2.4404,2.68,940704.25,0
+BZFD.US,D,20230424,000000,2.62,2.62,2.2004,2.3596,680503,0
+BZFD.US,D,20230425,000000,2.36,2.36,2.0792,2.0852,458555.25,0
+BZFD.US,D,20230426,000000,2.1468,2.3196,2.04,2.2408,297098,0
+BZFD.US,D,20230427,000000,2.256,2.3596,2.1604,2.26,306791,0
+BZFD.US,D,20230428,000000,2.26,2.2604,2.0856,2.146,170309.5,0
+BZFD.US,D,20230501,000000,2.124,2.2388,2.124,2.1804,179996.25,0
+BZFD.US,D,20230502,000000,2.242,2.28,2.1,2.104,118451.25,0
+BZFD.US,D,20230503,000000,2.1564,3.3176,2.0804,2.6,3195103.75,0
+BZFD.US,D,20230504,000000,2.56,2.7528,2.44,2.446,482829.5,0
+BZFD.US,D,20230505,000000,2.4744,2.5872,2.2844,2.32,387126.75,0
+BZFD.US,D,20230508,000000,2.26,2.3196,2.08,2.2972,326394.75,0
+BZFD.US,D,20230509,000000,2.28,2.3144,2.2046,2.2776,174990.25,0
+BZFD.US,D,20230510,000000,2.32,2.44,2.1004,2.2296,448211,0
+BZFD.US,D,20230511,000000,2.162,2.24,2.12,2.1604,126345.25,0
+BZFD.US,D,20230512,000000,2.2,2.28,2.0892,2.1604,203260.75,0
+BZFD.US,D,20230515,000000,2.12,2.23,2.0804,2.188,290786.5,0
+BZFD.US,D,20230516,000000,2.16,2.36,2.16,2.3364,446520.25,0
+BZFD.US,D,20230517,000000,2.28,2.7552,2.28,2.6796,594742.75,0
+BZFD.US,D,20230518,000000,2.6552,2.952,2.6212,2.92,492953.5,0
+BZFD.US,D,20230519,000000,2.92,2.9592,2.4044,2.438,415361.75,0
+BZFD.US,D,20230522,000000,2.448,2.5596,2.416,2.5516,156698.25,0
+BZFD.US,D,20230523,000000,2.5656,2.9104,2.48,2.6448,409435.5,0
+BZFD.US,D,20230524,000000,2.6376,2.6376,2.4044,2.5088,255316.25,0
+BZFD.US,D,20230525,000000,2.56,2.5996,2.36,2.4424,148636.25,0
+BZFD.US,D,20230526,000000,2.48,2.48,2.3608,2.416,151937.75,0
+BZFD.US,D,20230530,000000,2.44,2.68,2.44,2.5932,306728.25,0
+BZFD.US,D,20230531,000000,2.528,2.64,2.5236,2.5612,100288.5,0
+BZFD.US,D,20230601,000000,2.52,2.7568,2.52,2.7352,175990.75,0
+BZFD.US,D,20230602,000000,2.776,2.7984,2.562,2.7492,194298,0
+BZFD.US,D,20230605,000000,2.708,2.714,2.6,2.6084,156075.5,0
+BZFD.US,D,20230606,000000,2.68,2.79,2.64,2.76,165315.5,0
+BZFD.US,D,20230607,000000,2.76,3.2,2.564,2.708,452414.25,0
+BZFD.US,D,20230608,000000,2.8248,2.84,2.58,2.59,202784.25,0
+BZFD.US,D,20230609,000000,2.6,2.634,2.52,2.62,130333.5,0
+BZFD.US,D,20230612,000000,2.52,2.7952,2.52,2.64,131675.75,0
+BZFD.US,D,20230613,000000,2.6,2.6404,2.42,2.4608,431940,0
+BZFD.US,D,20230614,000000,2.46,2.4956,2.4,2.4496,152254,0
+BZFD.US,D,20230615,000000,2.4008,2.7552,2.4008,2.552,462072.75,0
+BZFD.US,D,20230616,000000,2.5036,2.7016,2.5036,2.56,137864.5,0
+BZFD.US,D,20230620,000000,2.52,2.672,2.52,2.52,163041.25,0
+BZFD.US,D,20230621,000000,2.4824,2.52,2.32,2.32,263677,0
+BZFD.US,D,20230622,000000,2.32,2.352,2.1244,2.158,374922.25,0
+BZFD.US,D,20230623,000000,2.12,2.17254,1.96,2,282719.25,0
+BZFD.US,D,20230626,000000,2,2.0396,1.96,2,171928.75,0
+BZFD.US,D,20230627,000000,2.0276,2.1092,1.97,2.0396,156859,0
+BZFD.US,D,20230628,000000,2.0572,2.1,1.9608,1.9744,198495.25,0
+BZFD.US,D,20230629,000000,1.98,2.044,1.9608,2,106554.25,0
+BZFD.US,D,20230630,000000,2,2.02,1.962,2.02,112817.5,0
+BZFD.US,D,20230703,000000,2.0864,2.32,2.048,2.26,161688,0
+BZFD.US,D,20230705,000000,2.26,2.5596,2.0768,2.2912,324101.75,0
+BZFD.US,D,20230706,000000,2.2804,2.3128,2.12,2.1692,144373.75,0
+BZFD.US,D,20230707,000000,2.16,2.4,2.12,2.3796,199812,0
+BZFD.US,D,20230710,000000,2.328,2.3864,2.228,2.304,174521.25,0
+BZFD.US,D,20230711,000000,2.348,2.476,2.28,2.44,144839.75,0
+BZFD.US,D,20230712,000000,2.4356,2.54,2.32,2.432,161132.75,0
+BZFD.US,D,20230713,000000,2.2848,2.6316,2.2844,2.56,241802.5,0
+BZFD.US,D,20230714,000000,2.6,2.6,2.2884,2.3608,144456.5,0
+BZFD.US,D,20230717,000000,2.32,2.54,2.32,2.4696,109480.5,0
+BZFD.US,D,20230718,000000,2.4636,2.4696,2.364,2.4272,70738,0
+BZFD.US,D,20230719,000000,2.3664,2.68,2.362,2.484,291797.5,0
+BZFD.US,D,20230720,000000,2.4336,2.5152,2.324,2.324,120040.75,0
+BZFD.US,D,20230721,000000,2.324,2.476,2.32,2.38,92138.5,0
+BZFD.US,D,20230724,000000,2.3904,2.4,2.2804,2.392,88197,0
+BZFD.US,D,20230725,000000,2.394,2.54,2.3264,2.44,156811.5,0
+BZFD.US,D,20230726,000000,2.4544,2.55,2.3856,2.5488,101133.25,0
+BZFD.US,D,20230727,000000,2.56,2.6588,2.44,2.444,183599.75,0
+BZFD.US,D,20230728,000000,2.4468,2.64,2.4468,2.636,163706.75,0
+BZFD.US,D,20230731,000000,2.64,2.796,2.64,2.6808,170429,0
+BZFD.US,D,20230801,000000,2.7124,2.7132,2.52,2.7008,131770,0
+BZFD.US,D,20230802,000000,2.6664,2.68,2.5204,2.554,95700.25,0
+BZFD.US,D,20230803,000000,2.56,2.6,2.52,2.5688,48425.5,0
+BZFD.US,D,20230804,000000,2.6,2.648,2.5292,2.576,70687.5,0
+BZFD.US,D,20230807,000000,2.48,2.5992,2.4004,2.42,114632.75,0
+BZFD.US,D,20230808,000000,2.4,2.4752,2.3112,2.362,120268.75,0
+BZFD.US,D,20230809,000000,2.2,2.2264,2.04,2.1028,245439.75,0
+BZFD.US,D,20230810,000000,2.1132,2.1396,2.1028,2.1048,38489,0
+BZFD.US,D,20230811,000000,2.0684,2.16,2.044,2.08,74511,0
+BZFD.US,D,20230814,000000,2.044,2.0892,1.8884,1.9672,254979.5,0
+BZFD.US,D,20230815,000000,1.96,2,1.8404,1.952,142540.25,0
+BZFD.US,D,20230816,000000,1.8764,2.04,1.856,1.9036,192451,0
+BZFD.US,D,20230817,000000,2,2,1.812,1.8556,117212.75,0
+BZFD.US,D,20230818,000000,1.8,1.832,1.764,1.7744,100315.5,0
+BZFD.US,D,20230821,000000,1.738,1.8196,1.7204,1.736,92777,0
+BZFD.US,D,20230822,000000,1.72,1.8,1.72,1.7204,114483.5,0
+BZFD.US,D,20230823,000000,1.7592,1.7698,1.7212,1.7472,77440.25,0
+BZFD.US,D,20230824,000000,1.7204,1.7592,1.72,1.7224,76232.25,0
+BZFD.US,D,20230825,000000,1.72,1.736,1.72,1.7224,53772,0
+BZFD.US,D,20230828,000000,1.72,1.7392,1.72,1.7204,54127,0
+BZFD.US,D,20230829,000000,1.74,1.74,1.63,1.6604,171210,0
+BZFD.US,D,20230830,000000,1.64,1.656,1.626,1.6492,138533,0
+BZFD.US,D,20230831,000000,1.6664,1.6756,1.56,1.6104,102788.25,0
+BZFD.US,D,20230901,000000,1.58,1.632,1.564,1.5692,66526.75,0
+BZFD.US,D,20230905,000000,1.5696,1.68,1.5604,1.668,101412.25,0
+BZFD.US,D,20230906,000000,1.662,1.668,1.6,1.632,57590.5,0
+BZFD.US,D,20230907,000000,1.6,1.6128,1.374,1.512,269443.25,0
+BZFD.US,D,20230908,000000,1.516,1.516,1.4,1.4768,79259.25,0
+BZFD.US,D,20230911,000000,1.44,1.516,1.384,1.392,103880.5,0
+BZFD.US,D,20230912,000000,1.4804,1.4804,1.4,1.416,71137.25,0
+BZFD.US,D,20230913,000000,1.4368,1.5448,1.404,1.5,80541.5,0
+BZFD.US,D,20230914,000000,1.528,1.5556,1.404,1.46,54386.5,0
+BZFD.US,D,20230915,000000,1.4336,1.52,1.4032,1.52,94040.5,0
+BZFD.US,D,20230918,000000,1.47,1.4712,1.404,1.404,31060.25,0
+BZFD.US,D,20230919,000000,1.46,1.46,1.34,1.3516,57050.5,0
+BZFD.US,D,20230920,000000,1.3608,1.3608,1.3204,1.328,49293.5,0
+BZFD.US,D,20230921,000000,1.2856,1.32382,1.2444,1.2528,58995.75,0
+BZFD.US,D,20230922,000000,1.24,1.268,1.1612,1.2328,73096.75,0
+BZFD.US,D,20230925,000000,1.2104,1.268,1.2,1.216,30527.25,0
+BZFD.US,D,20230926,000000,1.234,1.32,1.234,1.3036,91857.25,0
+BZFD.US,D,20230927,000000,1.304,1.38,1.276,1.3164,69129.75,0
+BZFD.US,D,20230928,000000,1.384,1.384,1.324,1.3752,22201.25,0
+BZFD.US,D,20230929,000000,1.3604,1.5356,1.3604,1.5284,76417.75,0
+BZFD.US,D,20231002,000000,1.5124,1.52,1.36,1.4204,78766,0
+BZFD.US,D,20231003,000000,1.392,1.392,1.28,1.288,40332,0
+BZFD.US,D,20231004,000000,1.28,1.3192,1.24,1.2588,34113.75,0
+BZFD.US,D,20231005,000000,1.2392,1.2596,1.204,1.2496,38267.25,0
+BZFD.US,D,20231006,000000,1.24,1.32,1.24,1.3036,19504.5,0
+BZFD.US,D,20231009,000000,1.232,1.316,1.232,1.316,7696,0
+BZFD.US,D,20231010,000000,1.276,1.3948,1.276,1.372,24336.25,0
+BZFD.US,D,20231011,000000,1.3836,1.4368,1.36,1.4052,27191,0
+BZFD.US,D,20231012,000000,1.3,1.36,1.3,1.3592,14713.75,0
+BZFD.US,D,20231013,000000,1.36,1.36,1.2532,1.2904,26402.5,0
+BZFD.US,D,20231016,000000,1.256,1.3,1.2136,1.282,46920.5,0
+BZFD.US,D,20231017,000000,1.2,1.32,1.18,1.28,46468,0
+BZFD.US,D,20231018,000000,1.344,1.344,1.2804,1.3216,19325.75,0
+BZFD.US,D,20231019,000000,1.24,1.28,1.2,1.2,27630,0
+BZFD.US,D,20231020,000000,1.22,1.22,1.18,1.2196,25456.5,0
+BZFD.US,D,20231023,000000,1.24,1.26,1.1572,1.16,87013,0
+BZFD.US,D,20231024,000000,1.1252,1.18,1.12,1.148,41597,0
+BZFD.US,D,20231025,000000,1.1212,1.16,1.1,1.1164,22496,0
+BZFD.US,D,20231026,000000,1.096,1.1936,1.096,1.1672,35535.25,0
+BZFD.US,D,20231027,000000,1.13,1.4,1.0844,1.1848,280263.75,0
+BZFD.US,D,20231030,000000,1.196,1.216,1.1512,1.2,49121.75,0
+BZFD.US,D,20231031,000000,1.186,1.3176,1.18,1.28,33569.75,0
+BZFD.US,D,20231101,000000,1.1832,1.29,1.1832,1.224,54630.75,0
+BZFD.US,D,20231102,000000,1.22,1.548,1.2004,1.4828,130244.25,0
+BZFD.US,D,20231103,000000,1.4384,1.476,1.2804,1.32,126743.5,0
+BZFD.US,D,20231106,000000,1.36,1.3904,1.31,1.328,54726.25,0
+BZFD.US,D,20231107,000000,1.32,1.32,1.2644,1.288,17495,0
+BZFD.US,D,20231108,000000,1.248,1.32,1.1882,1.228,83316.25,0
+BZFD.US,D,20231109,000000,1.2,1.2796,1.2,1.236,50855,0
+BZFD.US,D,20231110,000000,1.248,1.248,1.18,1.202,27756,0
+BZFD.US,D,20231113,000000,1.18,1.28,1.1656,1.256,45130.75,0
+BZFD.US,D,20231114,000000,1.2424,1.36,1.2424,1.2764,63558.75,0
+BZFD.US,D,20231115,000000,1.256,1.358,1.256,1.318,44579,0
+BZFD.US,D,20231116,000000,1.32,1.32,1.2516,1.2792,27800.25,0
+BZFD.US,D,20231117,000000,1.24,1.2792,1.228,1.26,28528,0
+BZFD.US,D,20231120,000000,1.238,1.2672,1.238,1.2488,33745.25,0
+BZFD.US,D,20231121,000000,1.248,1.2484,1.2284,1.2412,26823.5,0
+BZFD.US,D,20231122,000000,1.172,1.2532,1.172,1.2408,44542.75,0
+BZFD.US,D,20231124,000000,1.2036,1.2036,1.1344,1.1344,109350,0
+BZFD.US,D,20231127,000000,1.16,1.2,1.1532,1.1696,70898.75,0
+BZFD.US,D,20231128,000000,1.18,1.1996,1.1524,1.1852,41879.75,0
+BZFD.US,D,20231129,000000,1.16,1.1916,1.16,1.1916,43756.5,0
+BZFD.US,D,20231130,000000,1.1788,1.1888,1.156,1.18,51773,0
+BZFD.US,D,20231201,000000,1.1916,1.1916,1.148,1.172,33138.25,0
+BZFD.US,D,20231204,000000,1.1804,1.1804,1.16,1.1804,54629.75,0
+BZFD.US,D,20231205,000000,1.1916,1.1916,1.16,1.1908,80291.25,0
+BZFD.US,D,20231206,000000,1.1892,1.2332,1.1796,1.226,75778.5,0
+BZFD.US,D,20231207,000000,1.1884,1.28,1.1884,1.2708,51357.75,0
+BZFD.US,D,20231208,000000,1.28,1.4592,1.28,1.4196,258859.5,0
+BZFD.US,D,20231211,000000,1.38,1.4196,1.2572,1.334,106464.25,0
+BZFD.US,D,20231212,000000,1.2948,1.36,1.24,1.2404,49397.25,0
+BZFD.US,D,20231213,000000,1.24,1.276,1.176,1.2184,54656,0
+BZFD.US,D,20231214,000000,1.26,1.36,1.26,1.328,133236.75,0
+BZFD.US,D,20231215,000000,1.328,1.53,1.3204,1.328,146270.75,0
+BZFD.US,D,20231218,000000,1.37,1.37,1.2,1.2052,154396,0
+BZFD.US,D,20231219,000000,1.21,1.218,1.168,1.196,67140,0
+BZFD.US,D,20231220,000000,1.196,1.2564,1.1752,1.224,63390.5,0
+BZFD.US,D,20231221,000000,1.212,1.316,1.2,1.2692,105817.5,0
+BZFD.US,D,20231222,000000,1.23,1.3832,1.23,1.2476,117789,0
+BZFD.US,D,20231226,000000,1.2,1.21,1.11,1.12,487522.25,0
+BZFD.US,D,20231227,000000,1.13,1.13,1.044,1.06,611854.5,0
+BZFD.US,D,20231228,000000,1.066,1.0796,0.8,0.992,2261064.75,0
+BZFD.US,D,20231229,000000,1.0096,1.1,0.956,1,470719.25,0
+BZFD.US,D,20240102,000000,1.01,1.09,0.94,1.078,643511.5,0
+BZFD.US,D,20240103,000000,1.06,1.07,1.0392,1.066,123485,0
+BZFD.US,D,20240104,000000,1.06,1.07,1,1.0392,90782.25,0
+BZFD.US,D,20240105,000000,1.0044,1.0436,1.0044,1.034,109823.75,0
+BZFD.US,D,20240108,000000,1.04,1.08,1.03,1.08,184325.5,0
+BZFD.US,D,20240109,000000,1.07,1.076,1,1.05,130215.5,0
+BZFD.US,D,20240110,000000,1.05,1.06,0.9604,1.01,177884.25,0
+BZFD.US,D,20240111,000000,0.92,1.03,0.92,1.0152,276064,0
+BZFD.US,D,20240112,000000,1.01,1.0412,1.004,1.0148,153966,0
+BZFD.US,D,20240116,000000,1,1.03,0.9,0.9072,260563.75,0
+BZFD.US,D,20240117,000000,0.856,0.936,0.8464,0.936,252727.25,0
+BZFD.US,D,20240118,000000,0.908,0.93,0.9,0.93,78844,0
+BZFD.US,D,20240119,000000,0.9296,0.9296,0.8296,0.85,167654.75,0
+BZFD.US,D,20240122,000000,0.8244,0.8744,0.82,0.8604,127286,0
+BZFD.US,D,20240123,000000,0.8696,0.93,0.8468,0.8844,235673.75,0
+BZFD.US,D,20240124,000000,0.8764,0.9,0.8484,0.858,53563.5,0
+BZFD.US,D,20240125,000000,0.86,0.92,0.82,0.88,344489,0
+BZFD.US,D,20240126,000000,0.8644,0.92,0.7882,0.792,332258.75,0
+BZFD.US,D,20240129,000000,0.8,0.8076,0.728,0.7496,389223.75,0
+BZFD.US,D,20240130,000000,0.728,0.7464,0.684,0.7068,204394.25,0
+BZFD.US,D,20240131,000000,0.7,0.78,0.66,0.7276,354069.25,0
+BZFD.US,D,20240201,000000,0.732,0.7396,0.69,0.7256,227408,0
+BZFD.US,D,20240202,000000,0.722,0.722,0.6432,0.708,150386.25,0
+BZFD.US,D,20240205,000000,0.6512,0.704,0.6512,0.6868,109445.5,0
+BZFD.US,D,20240206,000000,0.6696,0.7612,0.6696,0.7344,287660.5,0
+BZFD.US,D,20240207,000000,0.7248,0.742,0.7064,0.73,134883.5,0
+BZFD.US,D,20240208,000000,0.7248,0.7508,0.72,0.736,142657.5,0
+BZFD.US,D,20240209,000000,0.7244,0.7472,0.7178,0.7468,148872.25,0
+BZFD.US,D,20240212,000000,0.7844,0.8504,0.7604,0.82,543595,0
+BZFD.US,D,20240213,000000,0.8504,0.8504,0.6664,0.6696,685173.25,0
+BZFD.US,D,20240214,000000,0.68,0.7,0.6672,0.6912,152899.75,0
+BZFD.US,D,20240215,000000,0.7,1.7748,0.6932,0.952,19321530.5,0
+BZFD.US,D,20240216,000000,0.9504,0.9504,0.7862,0.8692,2057708,0
+BZFD.US,D,20240220,000000,0.88,1.032,0.84,0.9556,1489857.75,0
+BZFD.US,D,20240221,000000,0.88,0.888,0.8386,0.8744,5990053.25,0
+BZFD.US,D,20240222,000000,1.8,1.9504,1.248,1.3824,23173562.25,0
+BZFD.US,D,20240223,000000,1.28,1.4356,1.1232,1.32,2167402,0
+BZFD.US,D,20240226,000000,1.36,1.36,1.22,1.3068,1017371.25,0
+BZFD.US,D,20240227,000000,1.3,1.52,1.2856,1.376,1548049.25,0
+BZFD.US,D,20240228,000000,1.3404,1.436,1.28,1.3872,584220.75,0
+BZFD.US,D,20240229,000000,1.4,1.4392,1.32,1.372,374159.75,0
+BZFD.US,D,20240301,000000,1.36,1.3676,1.2,1.2568,690903.5,0
+BZFD.US,D,20240304,000000,1.2604,1.372,1.204,1.3208,544518.25,0
+BZFD.US,D,20240305,000000,1.32,1.38,1.284,1.3508,494304,0
+BZFD.US,D,20240306,000000,1.3236,1.36,1.272,1.3204,258450.75,0
+BZFD.US,D,20240307,000000,1.3252,1.4728,1.296,1.4256,469879.75,0
+BZFD.US,D,20240308,000000,1.4004,1.572,1.3604,1.4448,675310.25,0
+BZFD.US,D,20240311,000000,1.36,1.572,1.32,1.5188,495259.5,0
+BZFD.US,D,20240312,000000,1.52,1.6736,1.4672,1.5604,690473.75,0
+BZFD.US,D,20240313,000000,1.6,1.6992,1.56,1.6056,412048.25,0
+BZFD.US,D,20240314,000000,1.6588,1.66,1.48,1.566,407262.75,0
+BZFD.US,D,20240315,000000,1.504,1.556,1.4636,1.5436,225993,0
+BZFD.US,D,20240318,000000,1.5388,1.5596,1.468,1.5328,268943.75,0
+BZFD.US,D,20240319,000000,1.5152,1.5404,1.42,1.5404,339450.5,0
+BZFD.US,D,20240320,000000,1.5376,1.5996,1.4844,1.5492,265015,0
+BZFD.US,D,20240321,000000,1.484,1.6,1.4804,1.55,347335.75,0
+BZFD.US,D,20240322,000000,1.5196,1.54,1.44,1.4792,436011.75,0
+BZFD.US,D,20240325,000000,1.48,1.6784,1.48,1.614,1643323,0
+BZFD.US,D,20240326,000000,1.3944,1.6712,1.32,1.6056,900248.75,0
+BZFD.US,D,20240327,000000,1.5404,1.6332,1.5404,1.5968,237067.5,0
+BZFD.US,D,20240328,000000,1.5904,1.908,1.5664,1.8684,1558997,0
+BZFD.US,D,20240401,000000,1.8792,1.9952,1.64,1.87,498513,0
+BZFD.US,D,20240402,000000,1.87,1.952,1.8404,1.89,182902,0
+BZFD.US,D,20240403,000000,1.884,1.902,1.7532,1.8104,115169.5,0
+BZFD.US,D,20240404,000000,1.7868,1.8036,1.6208,1.6384,342371.25,0
+BZFD.US,D,20240405,000000,1.618,1.68,1.5,1.5756,301063.5,0
+BZFD.US,D,20240408,000000,1.618,1.66,1.56,1.5864,247232.75,0
+BZFD.US,D,20240409,000000,1.56,1.64,1.5464,1.548,193318.75,0
+BZFD.US,D,20240410,000000,1.56,1.76,1.5308,1.72,288586.5,0
+BZFD.US,D,20240411,000000,1.72,1.7532,1.56,1.7128,347044,0
+BZFD.US,D,20240412,000000,1.664,1.74,1.6,1.6,206667.25,0
+BZFD.US,D,20240415,000000,1.61,1.68,1.54,1.6212,181171.25,0
+BZFD.US,D,20240416,000000,1.6,1.63288,1.5204,1.5208,163914.75,0
+BZFD.US,D,20240417,000000,1.52,1.5588,1.364,1.4788,348832.75,0
+BZFD.US,D,20240418,000000,1.52,1.58,1.48,1.5456,138545,0
+BZFD.US,D,20240419,000000,1.56,1.5744,1.52,1.56,163979.25,0
+BZFD.US,D,20240422,000000,1.5712,1.596,1.5248,1.54,206706.75,0
+BZFD.US,D,20240423,000000,1.5776,1.6184,1.54,1.6004,122355,0
+BZFD.US,D,20240424,000000,1.5916,1.652,1.57,1.5996,126833.75,0
+BZFD.US,D,20240425,000000,1.596,1.596,1.4844,1.5404,202414.5,0
+BZFD.US,D,20240426,000000,1.56,1.64,1.52,1.5468,137119.25,0
+BZFD.US,D,20240429,000000,1.552,1.5996,1.5468,1.5468,80044.75,0
+BZFD.US,D,20240430,000000,1.54,1.5996,1.52,1.5392,98633.75,0
+BZFD.US,D,20240501,000000,1.5796,1.5836,1.54,1.5604,148020,0
+BZFD.US,D,20240502,000000,1.5648,1.6,1.26,1.5788,702781,0
+BZFD.US,D,20240503,000000,1.5784,1.72,1.524,1.6724,372469.25,0
+BZFD.US,D,20240506,000000,1.68,1.7499,1.5,1.6,282507,0
+BZFD.US,D,20240507,000000,1.6,1.99,1.6,1.69,989323,0
+BZFD.US,D,20240508,000000,1.68,1.9,1.63,1.84,439095,0
+BZFD.US,D,20240509,000000,1.77,2.47,1.76,2.15,2104211,0
+BZFD.US,D,20240510,000000,2.2,2.32,1.91,2.02,521149,0
+BZFD.US,D,20240513,000000,2.04,2.2592,2,2.12,881875,0
+BZFD.US,D,20240514,000000,1.92,2.19,1.89,2.05,817505,0
+BZFD.US,D,20240515,000000,1.97,2.01,1.96,1.98,251079,0
+BZFD.US,D,20240516,000000,2,2.24,1.9898,2.18,470356,0
+BZFD.US,D,20240517,000000,2.25,2.35,2.22,2.28,422165,0
+BZFD.US,D,20240520,000000,2.29,2.55,2.29,2.54,493073,0
+BZFD.US,D,20240521,000000,2.5,2.62,2.38,2.5,281629,0
+BZFD.US,D,20240522,000000,3.86,4.56,2.64,3.01,69866994,0
+BZFD.US,D,20240523,000000,2.95,3,2.6201,2.64,3882914,0
+BZFD.US,D,20240524,000000,2.73,2.98,2.6,2.8,2695078,0
+BZFD.US,D,20240528,000000,2.87,3.1599,2.82,3,3752102,0
+BZFD.US,D,20240529,000000,3.07,3.25,2.97,3.01,2582550,0
+BZFD.US,D,20240530,000000,3.01,3.13,2.92,2.97,1047187,0
+BZFD.US,D,20240531,000000,2.97,3.02,2.75,2.8,1152289,0
+BZFD.US,D,20240603,000000,2.83,2.87,2.52,2.75,1198735,0
+BZFD.US,D,20240604,000000,2.63,2.76,2.59,2.695,523260,0
+BZFD.US,D,20240605,000000,2.7,2.7,2.52,2.56,758200,0
+BZFD.US,D,20240606,000000,2.53,2.68,2.52,2.52,826609,0
+BZFD.US,D,20240607,000000,2.5,2.59,2.39,2.41,609767,0
+BZFD.US,D,20240610,000000,2.37,2.38,2.27,2.33,549988,0
+BZFD.US,D,20240611,000000,2.31,2.43,2.25,2.4,290251,0
+BZFD.US,D,20240612,000000,2.46,2.55,2.345,2.39,277966,0
+BZFD.US,D,20240613,000000,2.46,2.4664,2.29,2.31,341652,0
+BZFD.US,D,20240614,000000,2.28,2.34,2.22,2.24,481137,0
+BZFD.US,D,20240617,000000,2.35,2.369,2.12,2.18,421048,0
+BZFD.US,D,20240618,000000,2.19,2.25,2.07,2.1,315584,0
+BZFD.US,D,20240620,000000,2.08,2.18,2.08,2.16,270328,0
+BZFD.US,D,20240621,000000,2.12,2.16,2.1,2.13,175696,0
+BZFD.US,D,20240624,000000,2.21,2.64,2.195,2.63,2527158,0
+BZFD.US,D,20240625,000000,2.65,2.78,2.5,2.73,766016,0
+BZFD.US,D,20240626,000000,2.9,3.25,2.85,3.18,2261543,0
+BZFD.US,D,20240627,000000,3.25,3.28,2.81,2.92,1151323,0
+BZFD.US,D,20240628,000000,2.86,2.92,2.66,2.76,747539,0
+BZFD.US,D,20240701,000000,2.82,2.88,2.72,2.79,435773,0
+BZFD.US,D,20240702,000000,2.82,2.82,2.71,2.71,301168,0
+BZFD.US,D,20240703,000000,2.71,2.765,2.7,2.71,294812,0
+BZFD.US,D,20240705,000000,2.75,2.77,2.66,2.75,342249,0
+BZFD.US,D,20240708,000000,2.82,2.92,2.73,2.81,616266,0
+BZFD.US,D,20240709,000000,2.82,2.87,2.71,2.72,291510,0
+BZFD.US,D,20240710,000000,2.73,2.75,2.65,2.72,320900,0
+BZFD.US,D,20240711,000000,2.8,2.8,2.66,2.76,307156,0
+BZFD.US,D,20240712,000000,2.79,2.8399,2.71,2.73,300070,0
+BZFD.US,D,20240715,000000,2.69,3.17,2.69,2.81,2064808,0
+BZFD.US,D,20240716,000000,2.83,3.59,2.65,2.95,9054424,0
+BZFD.US,D,20240717,000000,2.93,3.02,2.78,2.97,1258575,0
+BZFD.US,D,20240718,000000,2.97,2.98,2.76,2.83,721238,0
+BZFD.US,D,20240719,000000,2.84,2.84,2.66,2.73,634374,0
+BZFD.US,D,20240722,000000,2.75,2.76,2.62,2.75,704063,0
+BZFD.US,D,20240723,000000,2.75,2.75,2.62,2.705,441796,0
+BZFD.US,D,20240724,000000,2.63,2.878,2.63,2.74,736305,0
+BZFD.US,D,20240725,000000,2.68,2.79,2.63,2.74,435100,0
+BZFD.US,D,20240726,000000,2.76,2.81,2.73,2.8,293775,0
+BZFD.US,D,20240729,000000,2.82,3.04,2.82,2.88,944394,0
+BZFD.US,D,20240730,000000,2.95,2.99,2.7,2.74,554276,0
+BZFD.US,D,20240731,000000,2.77,2.77,2.66,2.71,356001,0
+BZFD.US,D,20240801,000000,2.72,2.735,2.56,2.62,474982,0
+BZFD.US,D,20240802,000000,2.5,2.54,2.33,2.405,708897,0
+BZFD.US,D,20240805,000000,2.17,2.3,2.1,2.22,826291,0
+BZFD.US,D,20240806,000000,2.23,2.27,2.11,2.235,584153,0
+BZFD.US,D,20240807,000000,2.25,2.2799,2.11,2.13,333752,0
+BZFD.US,D,20240808,000000,2.1,2.2946,2.07,2.25,479047,0
+BZFD.US,D,20240809,000000,2.26,2.34,2.222,2.31,252930,0
+BZFD.US,D,20240812,000000,2.3,2.34,2.18,2.24,1353283,0
+BZFD.US,D,20240813,000000,2.51,2.83,2.42,2.82,1559184,0
+BZFD.US,D,20240814,000000,2.81,2.84,2.63,2.72,474749,0
+BZFD.US,D,20240815,000000,2.73,2.85,2.69,2.83,685789,0
+BZFD.US,D,20240816,000000,2.76,2.95,2.76,2.83,407774,0
+BZFD.US,D,20240819,000000,2.81,2.95,2.75,2.91,534506,0
+BZFD.US,D,20240820,000000,2.91,2.92,2.795,2.91,390115,0
+BZFD.US,D,20240821,000000,2.94,3.005,2.89,2.97,518243,0
+BZFD.US,D,20240822,000000,2.97,2.97,2.78,2.8,399700,0
+BZFD.US,D,20240823,000000,2.8,2.84,2.73,2.74,285499,0
+BZFD.US,D,20240826,000000,2.71,2.83,2.62,2.73,438192,0
+BZFD.US,D,20240827,000000,2.7,2.73,2.62,2.64,419802,0
+BZFD.US,D,20240828,000000,2.61,2.6793,2.52,2.56,340427,0
+BZFD.US,D,20240829,000000,2.56,2.69,2.555,2.62,225506,0
+BZFD.US,D,20240830,000000,2.63,2.63,2.53,2.59,215826,0
+BZFD.US,D,20240903,000000,2.59,2.61,2.445,2.49,345908,0
+BZFD.US,D,20240904,000000,2.47,2.4999,2.315,2.35,319582,0
+BZFD.US,D,20240905,000000,2.37,2.41,2.33,2.36,153461,0
+BZFD.US,D,20240906,000000,2.36,2.375,2.275,2.33,295824,0
+BZFD.US,D,20240909,000000,2.34,2.49,2.32,2.43,174925,0
+BZFD.US,D,20240910,000000,2.41,2.4267,2.37,2.41,114847,0
+BZFD.US,D,20240911,000000,2.38,2.5,2.36,2.47,184857,0
+BZFD.US,D,20240912,000000,2.45,2.545,2.43,2.51,188955,0
+BZFD.US,D,20240913,000000,2.54,2.96,2.53,2.67,1918007,0
+BZFD.US,D,20240916,000000,2.72,2.83,2.68,2.77,605252,0
+BZFD.US,D,20240917,000000,2.8,2.81,2.68,2.78,463803,0
+BZFD.US,D,20240918,000000,2.78,2.8,2.68,2.75,422204,0
+BZFD.US,D,20240919,000000,2.85,2.875,2.74,2.86,542827,0
+BZFD.US,D,20240920,000000,2.84,2.841,2.72,2.74,387909,0
+BZFD.US,D,20240923,000000,2.77,2.78,2.63,2.75,289299,0
+BZFD.US,D,20240924,000000,2.78,2.805,2.74,2.75,179009,0
+BZFD.US,D,20240925,000000,2.73,2.8,2.7,2.76,136591,0
+BZFD.US,D,20240926,000000,2.76,2.84,2.71,2.8,234866,0
+BZFD.US,D,20240927,000000,2.84,2.85,2.7317,2.76,189697,0
+BZFD.US,D,20240930,000000,2.75,2.76,2.63,2.665,242839,0
+BZFD.US,D,20241001,000000,2.62,2.7,2.59,2.69,234805,0
+BZFD.US,D,20241002,000000,2.67,2.75,2.6402,2.74,134425,0
+BZFD.US,D,20241003,000000,2.75,2.79,2.67,2.74,155764,0
+BZFD.US,D,20241004,000000,2.81,2.81,2.704,2.72,201144,0
+BZFD.US,D,20241007,000000,2.69,2.72,2.66,2.7,98825,0
+BZFD.US,D,20241008,000000,2.72,2.76,2.66,2.69,208085,0
+BZFD.US,D,20241009,000000,2.66,2.76,2.62,2.69,125318,0
+BZFD.US,D,20241010,000000,2.66,2.68,2.51,2.51,280512,0
+BZFD.US,D,20241011,000000,2.52,2.53,2.3,2.36,876179,0
+BZFD.US,D,20241014,000000,2.37,2.46,2.35,2.43,311246,0
+BZFD.US,D,20241015,000000,2.46,2.59,2.45,2.58,197125,0
+BZFD.US,D,20241016,000000,2.57,2.58,2.5,2.52,127501,0
+BZFD.US,D,20241017,000000,2.52,2.52,2.43,2.47,135453,0
+BZFD.US,D,20241018,000000,2.48,2.56,2.46,2.5,388823,0
+BZFD.US,D,20241021,000000,2.48,2.4997,2.39,2.44,252044,0
+BZFD.US,D,20241022,000000,2.41,2.505,2.37,2.5,256927,0
+BZFD.US,D,20241023,000000,2.49,2.54,2.4007,2.43,89973,0
+BZFD.US,D,20241024,000000,2.44,2.4589,2.39,2.4,88624,0
+BZFD.US,D,20241025,000000,2.42,2.42,2.32,2.36,345255,0
+BZFD.US,D,20241028,000000,2.41,2.555,2.35,2.55,848645,0
+BZFD.US,D,20241029,000000,2.58,2.58,2.45,2.51,361349,0
+BZFD.US,D,20241030,000000,2.49,2.8514,2.49,2.74,1622767,0
+BZFD.US,D,20241031,000000,2.75,2.79,2.4,2.49,741948,0
+BZFD.US,D,20241101,000000,2.48,2.55,2.36,2.55,564437,0
+BZFD.US,D,20241104,000000,2.54,2.6,2.475,2.54,225117,0
+BZFD.US,D,20241105,000000,2.55,2.71,2.5201,2.64,459677,0
+BZFD.US,D,20241106,000000,2.84,2.84,2.68,2.78,1026668,0
+BZFD.US,D,20241107,000000,2.76,2.7991,2.69,2.74,396934,0
+BZFD.US,D,20241108,000000,2.73,2.8157,2.69,2.765,531773,0
+BZFD.US,D,20241111,000000,2.81,3.275,2.72,3.18,1941484,0
+BZFD.US,D,20241112,000000,3.1,3.1601,2.94,3,1513038,0
+BZFD.US,D,20241113,000000,2.95,3.2799,2.71,2.91,2265624,0
+BZFD.US,D,20241114,000000,2.94,3.56,2.94,3.28,3408377,0
+BZFD.US,D,20241115,000000,3.25,3.35,2.99,3.06,839225,0
+BZFD.US,D,20241118,000000,3.1,3.76,3.1,3.2,2908465,0
+BZFD.US,D,20241119,000000,3.18,3.38,3.102,3.2,1097792,0
+BZFD.US,D,20241120,000000,3.2,3.28,3.01,3.03,855942,0
+BZFD.US,D,20241121,000000,3.05,3.33,3.05,3.25,1557669,0
+BZFD.US,D,20241122,000000,3.29,3.78,3.18,3.77,1949579,0
+BZFD.US,D,20241125,000000,3.88,4.37,3.811,4.24,2992660,0
+BZFD.US,D,20241126,000000,4.16,4.36,3.87,4.015,1207314,0
+BZFD.US,D,20241127,000000,4.09,4.51,3.82,4.47,1814688,0
+BZFD.US,D,20241129,000000,4.47,4.835,4.39,4.45,969117,0
+BZFD.US,D,20241202,000000,4.43,4.77,4.41,4.59,1015764,0
+BZFD.US,D,20241203,000000,4.55,4.5899,4.1606,4.48,1230708,0
+BZFD.US,D,20241204,000000,4.49,5.56,4.49,5.18,2682231,0
+BZFD.US,D,20241205,000000,5.21,5.44,4.96,5.14,1200577,0
+BZFD.US,D,20241206,000000,5.31,5.68,5.21,5.36,1237360,0
+BZFD.US,D,20241209,000000,5.58,5.63,4.5307,4.66,1845725,0
+BZFD.US,D,20241210,000000,4.68,4.79,4.29,4.35,1140094,0
+BZFD.US,D,20241211,000000,4.35,4.53,4.27,4.46,600960,0
+BZFD.US,D,20241212,000000,4.31,4.4,3.56,3.57,2960524,0
+BZFD.US,D,20241213,000000,3.59,3.6,3.21,3.325,1581337,0
+BZFD.US,D,20241216,000000,3.3,3.32,3.09,3.2,1614253,0
+BZFD.US,D,20241217,000000,3.18,3.32,3.07,3.08,740847,0
+BZFD.US,D,20241218,000000,3.1,3.21,2.83,2.85,1421749,0
+BZFD.US,D,20241219,000000,3,3.105,2.9287,3,924880,0
+BZFD.US,D,20241220,000000,2.95,3.14,2.88,2.91,659239,0
+BZFD.US,D,20241223,000000,3,3.0073,2.79,2.87,458509,0
+BZFD.US,D,20241224,000000,2.86,2.86,2.75,2.82,237463,0
+BZFD.US,D,20241226,000000,2.78,3,2.77,2.98,768529,0
+BZFD.US,D,20241227,000000,2.98,2.98,2.73,2.84,578269,0
+BZFD.US,D,20241230,000000,2.76,2.8232,2.66,2.73,442916,0
+BZFD.US,D,20241231,000000,2.76,2.82,2.6,2.67,607429,0
+BZFD.US,D,20250102,000000,2.73,2.92,2.72,2.83,697671,0
+BZFD.US,D,20250103,000000,2.85,3.03,2.8201,2.95,540751,0
+BZFD.US,D,20250106,000000,3,3.12,2.97,3.03,641327,0
+BZFD.US,D,20250107,000000,3.05,3.0621,2.825,2.85,576246,0
+BZFD.US,D,20250108,000000,2.85,2.86,2.64,2.72,496104,0
+BZFD.US,D,20250110,000000,2.63,2.7,2.57,2.62,344911,0
+BZFD.US,D,20250113,000000,2.59,2.7073,2.55,2.68,444607,0
+BZFD.US,D,20250114,000000,2.72,2.8599,2.7,2.85,868023,0
+BZFD.US,D,20250115,000000,2.92,2.97,2.78,2.93,555126,0
+BZFD.US,D,20250116,000000,2.93,3.0197,2.82,2.87,347071,0
+BZFD.US,D,20250117,000000,2.91,3.02,2.86,2.92,424749,0
+BZFD.US,D,20250121,000000,2.95,2.95,2.705,2.74,786743,0
+BZFD.US,D,20250122,000000,2.74,2.79,2.5499,2.57,822953,0
+BZFD.US,D,20250123,000000,2.57,2.64,2.5111,2.61,316016,0
+BZFD.US,D,20250124,000000,2.6,2.715,2.55,2.69,440027,0
+BZFD.US,D,20250127,000000,2.64,2.71,2.38,2.52,751922,0
+BZFD.US,D,20250128,000000,2.49,2.525,2.3901,2.465,225262,0
+BZFD.US,D,20250129,000000,2.45,2.48,2.27,2.39,499928,0
+BZFD.US,D,20250130,000000,2.4,2.46,2.37,2.39,313059,0
+BZFD.US,D,20250131,000000,2.38,2.49,2.35,2.44,313850,0
+BZFD.US,D,20250203,000000,2.33,2.45,2.29,2.41,362366,0
+BZFD.US,D,20250204,000000,2.41,2.62,2.41,2.61,555402,0
+BZFD.US,D,20250205,000000,2.65,2.715,2.555,2.6,541931,0
+BZFD.US,D,20250206,000000,2.58,2.62,2.48,2.51,259388,0
+BZFD.US,D,20250207,000000,2.51,2.59,2.42,2.44,284712,0
+BZFD.US,D,20250210,000000,2.45,2.465,2.3501,2.36,338176,0
+BZFD.US,D,20250211,000000,2.31,2.53,2.26,2.44,1340232,0
+BZFD.US,D,20250212,000000,2.41,2.5144,2.39,2.45,353573,0
+BZFD.US,D,20250213,000000,2.44,2.4994,2.375,2.44,364017,0
+BZFD.US,D,20250214,000000,2.48,2.48,2.37,2.4,225445,0
+BZFD.US,D,20250218,000000,2.43,2.448,2.32,2.32,203523,0
+BZFD.US,D,20250219,000000,2.31,2.3289,2.23,2.25,318706,0
+BZFD.US,D,20250220,000000,2.25,2.43,2.14,2.38,438074,0
+BZFD.US,D,20250221,000000,2.39,2.46,2.33,2.39,463007,0
+BZFD.US,D,20250224,000000,2.37,2.37,2.1742,2.2,456897,0
+BZFD.US,D,20250225,000000,2.19,2.22,2.01,2.12,505331,0
+BZFD.US,D,20250226,000000,2.11,2.25,2.11,2.15,250624,0
+BZFD.US,D,20250227,000000,2.16,2.18,2.08,2.09,268806,0
+BZFD.US,D,20250228,000000,2.07,2.18,1.95,2.14,418090,0
+BZFD.US,D,20250303,000000,2.14,2.21,2.01,2.03,286329,0
+BZFD.US,D,20250304,000000,1.92,2.095,1.89,2.02,453472,0
+BZFD.US,D,20250305,000000,2.05,2.0859,2,2.05,181500,0
+BZFD.US,D,20250306,000000,1.96,2.145,1.96,2.01,213421,0
+BZFD.US,D,20250307,000000,2,2.1,1.965,2.04,374450,0
+BZFD.US,D,20250310,000000,1.99,2.03,1.91,1.94,413210,0
+BZFD.US,D,20250311,000000,1.93,1.99,1.91,1.94,193393,0
+BZFD.US,D,20250312,000000,1.98,2.03,1.91,1.97,290733,0
+BZFD.US,D,20250313,000000,2.01,2.04,1.93,1.96,657577,0
+BZFD.US,D,20250314,000000,2.33,2.4,2.15,2.2,1818739,0
+BZFD.US,D,20250317,000000,2.23,2.32,2.16,2.27,388200,0
+BZFD.US,D,20250318,000000,2.2,2.24,2.09,2.14,342863,0
+BZFD.US,D,20250319,000000,2.14,2.21,2.11,2.2,169259,0
+BZFD.US,D,20250320,000000,2.17,2.29,2.17,2.26,302638,0
+BZFD.US,D,20250321,000000,2.18,2.27,2.16,2.2,180988,0
+BZFD.US,D,20250324,000000,2.25,2.33,2.2,2.22,184861,0
+BZFD.US,D,20250325,000000,2.21,2.25,2.2,2.2,95116,0
+BZFD.US,D,20250326,000000,2.2,2.2389,2.12,2.15,759807,0
+BZFD.US,D,20250327,000000,2.18,2.4795,2.15,2.36,1120141,0
+BZFD.US,D,20250328,000000,2.32,2.38,2.25,2.25,172751,0
+BZFD.US,D,20250331,000000,2.2,2.2,2.08,2.13,450785,0
+BZFD.US,D,20250401,000000,2.11,2.23,2.0405,2.15,607485,0
+BZFD.US,D,20250402,000000,2.09,2.2001,2.09,2.16,271200,0
+BZFD.US,D,20250403,000000,2.02,2.08,1.96,2.01,385242,0
+BZFD.US,D,20250404,000000,1.91,1.9693,1.71,1.86,441668,0
+BZFD.US,D,20250407,000000,1.76,1.93,1.64,1.82,312356,0
+BZFD.US,D,20250408,000000,1.87,1.89,1.65,1.69,175297,0
+BZFD.US,D,20250409,000000,1.65,1.885,1.65,1.83,332317,0
+BZFD.US,D,20250410,000000,1.76,1.8,1.7,1.73,160425,0
+BZFD.US,D,20250411,000000,1.73,1.73,1.66,1.71,82783,0
+BZFD.US,D,20250414,000000,1.74,1.79,1.69,1.72,82516,0
+BZFD.US,D,20250415,000000,1.71,1.75,1.6801,1.7,249408,0
+BZFD.US,D,20250416,000000,1.68,1.71,1.65,1.69,134481,0
+BZFD.US,D,20250417,000000,1.71,1.765,1.6701,1.73,108602,0
+BZFD.US,D,20250421,000000,1.72,1.7537,1.61,1.63,502519,0
+BZFD.US,D,20250422,000000,1.63,1.745,1.63,1.72,211880,0
+BZFD.US,D,20250423,000000,1.77,1.8,1.69,1.73,299142,0
+BZFD.US,D,20250424,000000,1.73,1.865,1.7,1.83,190370,0
+BZFD.US,D,20250425,000000,1.83,1.9598,1.76,1.89,179958,0
+BZFD.US,D,20250428,000000,1.88,1.99,1.82,1.87,113397,0
+BZFD.US,D,20250429,000000,1.85,1.94,1.83,1.89,122132,0
+BZFD.US,D,20250430,000000,1.85,1.96,1.8137,1.95,233575,0
+BZFD.US,D,20250501,000000,1.94,2.0596,1.87,1.92,405952,0
+BZFD.US,D,20250502,000000,1.92,2.0264,1.92,2,202491,0
+BZFD.US,D,20250505,000000,1.96,2.105,1.95,2.07,345270,0
+BZFD.US,D,20250506,000000,2.04,2.08,1.94,1.97,449865,0
+BZFD.US,D,20250507,000000,1.98,2.08,1.85,1.88,438901,0
+BZFD.US,D,20250508,000000,1.9,1.905,1.73,1.82,495321,0
+BZFD.US,D,20250509,000000,1.85,1.917,1.8,1.86,361202,0
+BZFD.US,D,20250512,000000,1.97,2,1.8501,1.92,285418,0
+BZFD.US,D,20250513,000000,1.92,1.94,1.87,1.89,271491,0
+BZFD.US,D,20250514,000000,1.88,2.01,1.88,1.95,363225,0
+BZFD.US,D,20250515,000000,1.94,1.94,1.81,1.88,146824,0
+BZFD.US,D,20250516,000000,1.88,2.02,1.84,1.98,301521,0
+BZFD.US,D,20250519,000000,1.91,1.96,1.89,1.92,172645,0
+BZFD.US,D,20250520,000000,1.9,2.165,1.9,2.11,531164,0
+BZFD.US,D,20250521,000000,2.09,2.0965,1.99,1.99,339574,0
+BZFD.US,D,20250522,000000,1.96,2.08,1.96,2.05,173402,0
+BZFD.US,D,20250523,000000,2.04,2.04,1.91,1.92,262125,0
+BZFD.US,D,20250527,000000,2.05,2.5,2.05,2.43,1864127,0
+BZFD.US,D,20250528,000000,2.33,2.425173,2.11,2.13,456670,0
+BZFD.US,D,20250529,000000,2.23,2.335,2.12,2.18,629378,0
+BZFD.US,D,20250530,000000,2.15,2.215,2.12,2.15,187541,0
+BZFD.US,D,20250602,000000,2.15,2.185,2.11,2.15,107505,0
+BZFD.US,D,20250603,000000,2.17,2.18,2.12,2.14,205168,0
+BZFD.US,D,20250604,000000,2.15,2.15,2.05,2.13,269044,0
+BZFD.US,D,20250605,000000,2.13,2.14,2.0648,2.07,155887,0
+BZFD.US,D,20250606,000000,2.12,2.23,2.0605,2.16,248958,0
+BZFD.US,D,20250609,000000,2.17,2.2858,2.1301,2.19,217550,0
+BZFD.US,D,20250610,000000,2.18,2.28,2.13,2.26,227918,0
+BZFD.US,D,20250611,000000,2.27,2.3,2.1901,2.23,174157,0
+BZFD.US,D,20250612,000000,2.2,2.35,2.175,2.26,220812,0
+BZFD.US,D,20250613,000000,2.23,2.2699,2.07,2.1,358166,0
+BZFD.US,D,20250616,000000,2.12,2.16,2.1003,2.13,138222,0
+BZFD.US,D,20250617,000000,2.1,2.13,2.08,2.09,111063,0
+BZFD.US,D,20250618,000000,2.09,2.095,2.05,2.06,145466,0
+BZFD.US,D,20250620,000000,2.08,2.08,2.02,2.06,208391,0
+BZFD.US,D,20250623,000000,2.04,2.065,2.01,2.03,147702,0
+BZFD.US,D,20250624,000000,2.03,2.11,2.02,2.03,205122,0
+BZFD.US,D,20250625,000000,2.03,2.0399,1.95,1.98,209208,0
+BZFD.US,D,20250626,000000,1.98,2.02,1.959,2.02,102661,0
+BZFD.US,D,20250627,000000,2.02,2.03,1.965,2.03,205715,0
+BZFD.US,D,20250630,000000,2.02,2.03,1.98,2,137508,0
+BZFD.US,D,20250701,000000,2,2.11,1.99,2.11,167140,0
+BZFD.US,D,20250702,000000,2.09,2.1499,2.04,2.04,139791,0
+BZFD.US,D,20250703,000000,2.06,2.11,2.03,2.07,51283,0
+BZFD.US,D,20250707,000000,2.04,2.07,2,2.01,119573,0
+BZFD.US,D,20250708,000000,2.05,2.06,2.02,2.02,69697,0
+BZFD.US,D,20250709,000000,2.02,2.1,1.98,2.05,85949,0
+BZFD.US,D,20250710,000000,2.08,2.25,2.04,2.23,529886,0
+BZFD.US,D,20250711,000000,2.19,2.29,2.15,2.16,217712,0
+BZFD.US,D,20250714,000000,2.14,2.22,2.12,2.2,146118,0
+BZFD.US,D,20250715,000000,2.2,2.34,2.19,2.19,265738,0
+BZFD.US,D,20250716,000000,2.2,2.285,2.16,2.23,177675,0
+BZFD.US,D,20250717,000000,2.23,2.3354,2.2063,2.28,294255,0
+BZFD.US,D,20250718,000000,2.35,2.35,2.28,2.28,163253,0
+BZFD.US,D,20250721,000000,2.29,2.4388,2.28,2.37,299731,0
+BZFD.US,D,20250722,000000,2.36,2.47,2.29,2.44,217499,0
+BZFD.US,D,20250723,000000,2.49,2.68,2.4416,2.56,1133958,0
+BZFD.US,D,20250724,000000,2.55,2.59,2.36,2.43,402949,0
+BZFD.US,D,20250725,000000,2.41,2.4495,2.3704,2.38,74941,0
+BZFD.US,D,20250728,000000,2.39,2.63,2.3586,2.42,346388,0
+BZFD.US,D,20250729,000000,2.43,2.43,2.28,2.29,191775,0
+BZFD.US,D,20250730,000000,2.28,2.308,2.15,2.21,192638,0
+BZFD.US,D,20250731,000000,2.2,2.2423,2.15,2.17,151072,0
+BZFD.US,D,20250801,000000,2.1,2.13,2.06,2.09,96264,0
+BZFD.US,D,20250804,000000,2.09,2.17,2.05,2.09,278930,0
+BZFD.US,D,20250805,000000,2.07,2.1309,2.01,2.1,271568,0
+BZFD.US,D,20250806,000000,2.08,2.15,2.02,2.11,608368,0
+BZFD.US,D,20250807,000000,2.09,2.17,2.04,2.06,718137,0
+BZFD.US,D,20250808,000000,1.98,2.21,1.93,2.03,689113,0
+BZFD.US,D,20250811,000000,2.03,2.03,1.91,1.98,721342,0
+BZFD.US,D,20250812,000000,1.98,2.0787,1.98,2.05,199826,0
+BZFD.US,D,20250813,000000,2.02,2.14,2.02,2.08,648201,0
+BZFD.US,D,20250814,000000,2.06,2.08,1.9486,2.03,248366,0
+BZFD.US,D,20250815,000000,2.06,2.06,1.97,1.97,274733,0
+BZFD.US,D,20250818,000000,1.96,2.04,1.955,1.97,264319,0
+BZFD.US,D,20250819,000000,1.98,2.01,1.95,1.96,223556,0
+BZFD.US,D,20250820,000000,1.97,1.9802,1.9,1.91,189514,0
+BZFD.US,D,20250821,000000,1.91,1.94,1.866,1.91,127471,0
+BZFD.US,D,20250822,000000,1.92,2.06,1.92,2.02,255133,0
+BZFD.US,D,20250825,000000,2.138,2.138,2.01,2.01,100569,0
+BZFD.US,D,20250826,000000,2.01,2.04,1.95,2,206060,0
+BZFD.US,D,20250827,000000,2,2.04,1.98,1.99,100840,0
+BZFD.US,D,20250828,000000,2,2.03,1.98,2.01,116857,0
+BZFD.US,D,20250829,000000,2,2.03,1.956,1.96,137667,0
+BZFD.US,D,20250902,000000,1.95,1.9669,1.875,1.94,161248,0
+BZFD.US,D,20250903,000000,1.91,1.97,1.85,1.87,343204,0
+BZFD.US,D,20250904,000000,1.86,1.88,1.81,1.85,123999,0
+BZFD.US,D,20250905,000000,1.85,1.89,1.85,1.86,94927,0
+BZFD.US,D,20250908,000000,1.85,2,1.8201,1.94,296357,0
+BZFD.US,D,20250909,000000,1.96,1.96,1.89,1.94,225864,0
+BZFD.US,D,20250910,000000,1.92,1.96,1.86,1.89,110482,0
+BZFD.US,D,20250911,000000,1.9,2.07,1.88,2.07,379229,0
+BZFD.US,D,20250912,000000,2.08,2.08,1.97,2,221925,0
+BZFD.US,D,20250915,000000,1.99,2,1.84,1.88,999503,0
+BZFD.US,D,20250916,000000,1.89,1.92,1.83,1.86,468359,0
+BZFD.US,D,20250917,000000,1.85,1.98,1.85,1.85,247554,0
+BZFD.US,D,20250918,000000,1.87,1.955,1.86,1.92,418652,0
+BZFD.US,D,20250919,000000,1.91,1.92,1.84,1.85,262122,0
+BZFD.US,D,20250922,000000,1.83,1.84,1.78,1.8,256322,0
+BZFD.US,D,20250923,000000,1.79,1.7991,1.715,1.74,383349,0
+BZFD.US,D,20250924,000000,1.74,1.77,1.7,1.77,181747,0
+BZFD.US,D,20250925,000000,1.76,1.82,1.72,1.73,300372,0
+BZFD.US,D,20250926,000000,1.72,1.76,1.71,1.72,132951,0
+BZFD.US,D,20250929,000000,1.73,1.75,1.72,1.73,106053,0
+BZFD.US,D,20250930,000000,1.71,1.74,1.68,1.7,255608,0
+BZFD.US,D,20251001,000000,1.7,1.725,1.66,1.69,253980,0
+BZFD.US,D,20251002,000000,1.69,1.72,1.6837,1.7,87574,0
+BZFD.US,D,20251003,000000,1.73,1.8,1.702,1.75,311040,0
+BZFD.US,D,20251006,000000,1.75,1.7994,1.72,1.73,148010,0
+BZFD.US,D,20251007,000000,1.74,1.75,1.66,1.66,250107,0
+BZFD.US,D,20251008,000000,1.68,1.73,1.66,1.72,240226,0
+BZFD.US,D,20251009,000000,1.71,1.72,1.65,1.66,324755,0
+BZFD.US,D,20251010,000000,1.67,1.68,1.59,1.6,538907,0
+BZFD.US,D,20251013,000000,1.65,1.665,1.61,1.66,133208,0
+BZFD.US,D,20251014,000000,1.62,1.72,1.61,1.71,170731,0
+BZFD.US,D,20251015,000000,1.72,1.75,1.6604,1.69,164683,0
+BZFD.US,D,20251016,000000,1.7,1.75,1.63,1.65,175096,0
+BZFD.US,D,20251017,000000,1.65,1.6899,1.5943,1.61,248384,0
+BZFD.US,D,20251020,000000,1.61,1.69,1.61,1.66,125289,0
+BZFD.US,D,20251021,000000,1.65,1.69,1.64,1.66,101886,0
+BZFD.US,D,20251022,000000,1.66,1.67,1.59,1.63,269705,0
+BZFD.US,D,20251023,000000,1.65,1.67,1.6201,1.67,118454,0
+BZFD.US,D,20251024,000000,1.71,1.78,1.65,1.74,413247,0
+BZFD.US,D,20251027,000000,1.75,1.76,1.72,1.74,209928,0
+BZFD.US,D,20251028,000000,1.74,1.74,1.655,1.67,144511,0
+BZFD.US,D,20251029,000000,1.65,1.67,1.6,1.63,97602,0
+BZFD.US,D,20251030,000000,1.61,1.65,1.59,1.6,132444,0
+BZFD.US,D,20251031,000000,1.6,1.635,1.59,1.63,128568,0
+BZFD.US,D,20251103,000000,1.63,1.64,1.59,1.62,131503,0
+BZFD.US,D,20251104,000000,1.59,1.61,1.53,1.59,600645,0
+BZFD.US,D,20251105,000000,1.57,1.64,1.56,1.63,205000,0
+BZFD.US,D,20251106,000000,1.65,1.69,1.56,1.63,1058909,0
+BZFD.US,D,20251107,000000,1.2,1.2,0.935,1.06,2127589,0
+BZFD.US,D,20251110,000000,1.08,1.1,1.035,1.05,569382,0
+BZFD.US,D,20251111,000000,1.04,1.0999,1.01,1.06,518407,0
+BZFD.US,D,20251112,000000,1.06,1.15,1.03,1.04,343737,0
+BZFD.US,D,20251113,000000,1.03,1.03,0.95,0.979,448478,0
+BZFD.US,D,20251114,000000,0.9634,1.02,0.96,1.01,247627,0
+BZFD.US,D,20251117,000000,1.03,1.065,0.947,0.9501,332563,0
+BZFD.US,D,20251118,000000,0.94,0.98,0.92,0.94,468858,0
+BZFD.US,D,20251119,000000,0.939,0.99,0.921,0.9385,229565,0
+BZFD.US,D,20251120,000000,0.94,0.97,0.8819,0.8901,284608,0
+BZFD.US,D,20251121,000000,0.8901,0.915999,0.85,0.866,477695,0
+BZFD.US,D,20251124,000000,0.8898,0.9,0.84,0.883,361186,0
+BZFD.US,D,20251125,000000,0.9,0.92,0.8711,0.8907,240429,0
+BZFD.US,D,20251126,000000,0.8907,0.9258,0.88,0.9102,291392,0
+BZFD.US,D,20251128,000000,0.9301,0.95,0.9056,0.9356,366967,0
+BZFD.US,D,20251201,000000,0.92,1.0194,0.9014,0.98,880254,0
+BZFD.US,D,20251202,000000,1,1,0.935,0.9353,291686,0
+BZFD.US,D,20251203,000000,0.931,1.05,0.931,1.04,274060,0
+BZFD.US,D,20251204,000000,1.04,1.049,1,1.03,130542,0
+BZFD.US,D,20251205,000000,1.01,1.05,0.98,0.9901,130719,0
+BZFD.US,D,20251208,000000,0.98,0.989,0.95,0.9629,90189,0
+BZFD.US,D,20251209,000000,0.96,1,0.96,0.997,158106,0
+BZFD.US,D,20251210,000000,0.997,1.125,0.9805,1.12,591324,0
+BZFD.US,D,20251211,000000,1.12,1.2,1.07,1.19,1176529,0
+BZFD.US,D,20251212,000000,1.3,1.33,1,1.09,1679835,0
+BZFD.US,D,20251215,000000,1.05,1.05,1,1,291070,0
+BZFD.US,D,20251216,000000,1,1.04,0.9601,0.977,427122,0
+BZFD.US,D,20251217,000000,0.975,1.01,0.9101,0.911,161655,0
+BZFD.US,D,20251218,000000,0.91,0.9615,0.894092,0.9118,181029,0
+BZFD.US,D,20251219,000000,0.92,0.9298,0.88,0.9147,380106,0
+BZFD.US,D,20251222,000000,0.94,0.956599,0.9024,0.9161,355853,0
+BZFD.US,D,20251223,000000,0.91,0.925,0.882,0.8982,347239,0
+BZFD.US,D,20251224,000000,0.91,0.9238,0.88,0.9105,125923,0
+BZFD.US,D,20251226,000000,0.92,1.11,0.89,1.02,1945010,0
+BZFD.US,D,20251229,000000,0.99,0.998,0.93,0.9575,614909,0
+BZFD.US,D,20251230,000000,0.94,0.96,0.91385,0.9401,293614,0
+BZFD.US,D,20251231,000000,0.92,0.975,0.9143,0.9301,420542,0
+BZFD.US,D,20260102,000000,0.93,0.9688,0.9006,0.9644,149489,0
+BZFD.US,D,20260105,000000,0.9325,1.02,0.9,0.9376,625451,0
+BZFD.US,D,20260106,000000,0.925,0.9631,0.92,0.9422,288881,0
+BZFD.US,D,20260107,000000,0.94,0.95,0.83,0.9104,449202,0
+BZFD.US,D,20260108,000000,0.91,0.920599,0.89,0.9028,133903,0
+BZFD.US,D,20260109,000000,0.9028,0.9229,0.883,0.8947,249110,0
+BZFD.US,D,20260112,000000,0.9,1.02,0.8835,0.96,787742,0
+BZFD.US,D,20260113,000000,0.965,1.03,0.9372,0.99,420928,0
+BZFD.US,D,20260114,000000,1,1.06,0.99,1.01,370195,0
+BZFD.US,D,20260115,000000,1.01,1.02,0.981,0.9933,128459,0
+BZFD.US,D,20260116,000000,0.97,0.975,0.9301,0.9428,224118,0
+BZFD.US,D,20260120,000000,0.928,0.9398,0.8907,0.9,327287,0
+BZFD.US,D,20260121,000000,0.9,0.9395,0.8912,0.9101,157987,0
+BZFD.US,D,20260122,000000,0.9101,0.935,0.9042,0.9153,164508,0
+BZFD.US,D,20260123,000000,0.918,0.93,0.8932,0.9199,158920,0
+BZFD.US,D,20260126,000000,0.9153,0.941851,0.915,0.9252,260187,0
+BZFD.US,D,20260127,000000,0.9265,0.9344,0.9153,0.9289,117561,0
+BZFD.US,D,20260128,000000,0.92,0.93,0.8902,0.9032,166907,0
+BZFD.US,D,20260129,000000,0.9,0.9059,0.86,0.9009,604295,0
+BZFD.US,D,20260130,000000,0.88,0.9098,0.87,0.8804,209485,0
+BZFD.US,D,20260202,000000,0.858,0.9199,0.858,0.8966,133988,0
+BZFD.US,D,20260203,000000,0.89,0.920999,0.8301,0.8619,294504,0
+BZFD.US,D,20260204,000000,0.8541,0.8609,0.8256,0.8389,285292,0
+BZFD.US,D,20260205,000000,0.8339,0.836,0.7735,0.7964,413583,0
+BZFD.US,D,20260206,000000,0.8123,0.8499,0.7905,0.8448,194315,0
+BZFD.US,D,20260209,000000,0.8468,0.8506,0.82,0.8456,50726,0
+BZFD.US,D,20260210,000000,0.84,0.8871,0.8301,0.8686,79208,0
+BZFD.US,D,20260211,000000,0.86,0.8694,0.8,0.813,103591,0
+BZFD.US,D,20260212,000000,0.822651,0.822651,0.78,0.812,178166,0
+BZFD.US,D,20260213,000000,0.7914,0.8305,0.7904,0.8169,179796,0
+BZFD.US,D,20260217,000000,0.8179,0.835,0.79695,0.8203,66451,0
+BZFD.US,D,20260218,000000,0.7852,0.8299,0.7852,0.8072,98581,0

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

@@ -0,0 +1,96 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBK.US,D,20251002,000000,25.25,25.25,23.36,24,722775,0
+CBK.US,D,20251003,000000,23.8,24.5,23.8,24.29,46113,0
+CBK.US,D,20251006,000000,24.37,24.75,24.2,24.75,113127,0
+CBK.US,D,20251007,000000,24.8,24.8,24.46,24.7,78923,0
+CBK.US,D,20251008,000000,24.75,24.9,24.65,24.65,73156,0
+CBK.US,D,20251009,000000,24.15,25.89,24.15,24.55,49968,0
+CBK.US,D,20251010,000000,24.74,24.785,24,24.35,164169,0
+CBK.US,D,20251013,000000,24.65,24.8,24.21,24.75,48032,0
+CBK.US,D,20251014,000000,24.6,24.74,24.54,24.68,9319,0
+CBK.US,D,20251015,000000,24.75,24.75,24.2899,24.44,12313,0
+CBK.US,D,20251016,000000,24.7,24.77,23.8,24.27,80095,0
+CBK.US,D,20251017,000000,23.81,24.41,23.7,24.19,28895,0
+CBK.US,D,20251020,000000,24.4,24.54,23.86,24.54,24928,0
+CBK.US,D,20251021,000000,24.265,25.25,24.265,25.16,38261,0
+CBK.US,D,20251022,000000,25.25,25.25,24.58,24.86,103657,0
+CBK.US,D,20251023,000000,25.02,25.2,24.68,24.99,38162,0
+CBK.US,D,20251024,000000,24.98,25.46,24.725,25.345,220716,0
+CBK.US,D,20251027,000000,24.93,25.55,24.93,25.2,30613,0
+CBK.US,D,20251028,000000,25.1,25.32,24.73,24.79,66712,0
+CBK.US,D,20251029,000000,24.93,24.95,24.33,24.63,27756,0
+CBK.US,D,20251030,000000,24.275,24.5,24.105,24.17,26702,0
+CBK.US,D,20251031,000000,24.14,24.5,24.11,24.45,15201,0
+CBK.US,D,20251103,000000,24.4062,24.5,24.305,24.5,20627,0
+CBK.US,D,20251104,000000,24.49,24.51,24.44,24.5,27377,0
+CBK.US,D,20251105,000000,24.44,24.63,24.05,24.38,36651,0
+CBK.US,D,20251106,000000,24.16,24.38,23.83,24.01,21407,0
+CBK.US,D,20251107,000000,23.81,24.2,23.81,24.2,24037,0
+CBK.US,D,20251110,000000,24.14,24.36,23.97,24.22,14273,0
+CBK.US,D,20251111,000000,24.37,24.44,24.285,24.43,14684,0
+CBK.US,D,20251112,000000,24.15,24.439,24.15,24.4,19264,0
+CBK.US,D,20251113,000000,24.23,24.4,23.9,24.32,28832,0
+CBK.US,D,20251114,000000,24.2,24.26,24.01,24.16,16207,0
+CBK.US,D,20251117,000000,24.025,24.28,23.6,23.6,30404,0
+CBK.US,D,20251118,000000,23.5,24,23.48,24,27064,0
+CBK.US,D,20251119,000000,24.11,24.185,23.9,24.09,12577,0
+CBK.US,D,20251120,000000,24.245,24.34,23.85,23.87,19650,0
+CBK.US,D,20251121,000000,24.164,24.43,23.8,24.33,18345,0
+CBK.US,D,20251124,000000,24.3,24.51,24.06,24.375,36224,0
+CBK.US,D,20251125,000000,24.57,24.64,24.1501,24.34,46695,0
+CBK.US,D,20251126,000000,24.64,25.7,24.43,24.7,36987,0
+CBK.US,D,20251128,000000,24.5,25.29,24.38,24.73,25018,0
+CBK.US,D,20251201,000000,24.72,24.75,24.48,24.705,23953,0
+CBK.US,D,20251202,000000,24.85,24.85,24.15,24.15,40401,0
+CBK.US,D,20251203,000000,24.31,24.33,24.02,24.14,45693,0
+CBK.US,D,20251204,000000,24.25,24.405,24.03,24.05,52882,0
+CBK.US,D,20251205,000000,24.18,24.68,23.65,24.6,51048,0
+CBK.US,D,20251208,000000,24.69,25.32,24.45,24.75,110333,0
+CBK.US,D,20251209,000000,24.87,24.94,24.56,24.57,59714,0
+CBK.US,D,20251210,000000,24.11,24.94,24.11,24.72,56335,0
+CBK.US,D,20251211,000000,24.6,25.17,24.5,24.75,79473,0
+CBK.US,D,20251212,000000,24.8,25.535,24.8,24.91,135203,0
+CBK.US,D,20251215,000000,24.92,25.22,24.765,25.22,132940,0
+CBK.US,D,20251216,000000,25.16,25.55,24.5,25.25,119136,0
+CBK.US,D,20251217,000000,25.29,25.55,25.29,25.49,138365,0
+CBK.US,D,20251218,000000,25.51,25.52,25.065,25.25,113547,0
+CBK.US,D,20251219,000000,25.41,25.445,24.885,25.32,1268680,0
+CBK.US,D,20251222,000000,25.29,25.425,24.81,24.9,30892,0
+CBK.US,D,20251223,000000,24.76,25.055,24.71,24.88,24288,0
+CBK.US,D,20251224,000000,24.725,24.725,24.4,24.495,19671,0
+CBK.US,D,20251226,000000,24.46,24.46,24.3,24.35,17296,0
+CBK.US,D,20251229,000000,24.25,24.47,23.235,24.41,28892,0
+CBK.US,D,20251230,000000,24.25,24.35,24.11,24.15,44236,0
+CBK.US,D,20251231,000000,24.23,24.57,24.13,24.56,59773,0
+CBK.US,D,20260102,000000,24.3,24.48,23.92,24.12,24673,0
+CBK.US,D,20260105,000000,24.3,24.45,24.09,24.36,45391,0
+CBK.US,D,20260106,000000,24.19,24.53,24.09,24.49,37367,0
+CBK.US,D,20260107,000000,24.61,24.75,24.06,24.25,42179,0
+CBK.US,D,20260108,000000,24.08,24.5,24.08,24.42,87539,0
+CBK.US,D,20260109,000000,24.35,24.42,24.12,24.2,38296,0
+CBK.US,D,20260112,000000,24.08,24.25,24.05,24.16,21098,0
+CBK.US,D,20260113,000000,24.1,24.25,24.03,24.25,22509,0
+CBK.US,D,20260114,000000,24.24,25.27,24.24,25.25,56636,0
+CBK.US,D,20260115,000000,25.2,25.75,25.02,25.53,81865,0
+CBK.US,D,20260116,000000,25.48,25.597,25.195,25.56,34583,0
+CBK.US,D,20260120,000000,25.3,25.59,25.125,25.39,31136,0
+CBK.US,D,20260121,000000,25.54,25.74,24.6,25.6,87721,0
+CBK.US,D,20260122,000000,25.53,26.05,25.32,25.56,35826,0
+CBK.US,D,20260123,000000,25.56,26.3124,24.51,24.59,38850,0
+CBK.US,D,20260126,000000,24.52,25.43,24.32,25.37,58168,0
+CBK.US,D,20260127,000000,25.145,25.83,25.145,25.33,46166,0
+CBK.US,D,20260128,000000,24.955,25.48,24.905,25.41,54668,0
+CBK.US,D,20260129,000000,25.64,26.5,25.06,26.41,145669,0
+CBK.US,D,20260130,000000,26.23,26.43,25.62,26.34,95854,0
+CBK.US,D,20260202,000000,26.38,27.725,25.12,26.94,160256,0
+CBK.US,D,20260203,000000,27.1,27.825,24.39,27.2,66689,0
+CBK.US,D,20260204,000000,27.3,27.5,26.4,26.88,76911,0
+CBK.US,D,20260205,000000,27.01,27.01,26.175,26.26,53022,0
+CBK.US,D,20260206,000000,26.53,26.79,26.2,26.79,42010,0
+CBK.US,D,20260209,000000,26.47,26.62,25.93,26.43,41544,0
+CBK.US,D,20260210,000000,26.81,27.05,26.035,26.5,55419,0
+CBK.US,D,20260211,000000,26.62,26.62,25.81,26.06,32782,0
+CBK.US,D,20260212,000000,25.93,26.105,25.455,26.02,40168,0
+CBK.US,D,20260213,000000,26.14,26.34,25.575,25.89,46990,0
+CBK.US,D,20260217,000000,25.68,26.59,25.62,26.07,32542,0
+CBK.US,D,20260218,000000,26.0169,26.61,25.705,26.56,44047,0