Add files using upload-large-folder tool

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

@@ -0,0 +1,1141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABVC.US,D,20210804,000000,32,32.699,30,30.5,12070.7,0
+ABVC.US,D,20210805,000000,30.5,31.989,30.4,31.75,4282.7,0
+ABVC.US,D,20210806,000000,32,33,31.5,31.7,6428.3,0
+ABVC.US,D,20210809,000000,31.7,31.765,30.501,31.287,677.2,0
+ABVC.US,D,20210810,000000,30.6,44.6,30.6,37.3,457613.1,0
+ABVC.US,D,20210811,000000,39.275,42.5,34,35.8,572561.8,0
+ABVC.US,D,20210812,000000,27.1,29.4,25,27.1,153694.8,0
+ABVC.US,D,20210813,000000,26.4,27,22.3,23.2,44817.4,0
+ABVC.US,D,20210816,000000,22.6,24,21,21.8,21312.2,0
+ABVC.US,D,20210817,000000,20.3,21.7,20.3,21.3,13598.2,0
+ABVC.US,D,20210818,000000,21.3,23.699,21.3,22.9,21336.6,0
+ABVC.US,D,20210819,000000,24.1,25,20,21.7,22019.7,0
+ABVC.US,D,20210820,000000,21.9,22.201,19.5,20.3,31868.1,0
+ABVC.US,D,20210823,000000,20.3,34.9,20.3,25.1,1406274.9,0
+ABVC.US,D,20210824,000000,23.5,26.4,22.5,26.1,101195.6,0
+ABVC.US,D,20210825,000000,23.9,25.8,23.7,24.6,30404.7,0
+ABVC.US,D,20210826,000000,24.1,31.5,24,28.7,610634.4,0
+ABVC.US,D,20210827,000000,27,32,27,29.7,156057,0
+ABVC.US,D,20210830,000000,31.7,32.5,30,31.8,46470,0
+ABVC.US,D,20210831,000000,31.5,31.8,28.6,29,34714.5,0
+ABVC.US,D,20210901,000000,40.6,47.5,31.9,35.9,5309565.7,0
+ABVC.US,D,20210902,000000,33.1,35.5,32.2,35.3,178309.7,0
+ABVC.US,D,20210903,000000,34.3,34.3,31.8,32.5,47764.2,0
+ABVC.US,D,20210907,000000,32.5,37.5,32.2,36.9,116284,0
+ABVC.US,D,20210908,000000,35.9,36.9,33.6,33.6,25781.9,0
+ABVC.US,D,20210909,000000,33.6,34.1,32.9,34,16261.4,0
+ABVC.US,D,20210910,000000,34.1,34.4,31.8,32.1,16759.4,0
+ABVC.US,D,20210913,000000,33.4,33.576,29.5,30,34882.6,0
+ABVC.US,D,20210914,000000,30,31,29,30.3,24715.3,0
+ABVC.US,D,20210915,000000,30,30,26.6,27.4,30135.5,0
+ABVC.US,D,20210916,000000,27,27.1,26.1,26.1,9261.1,0
+ABVC.US,D,20210917,000000,25.8,29,25.6,28.6,28611.2,0
+ABVC.US,D,20210920,000000,27.5,28,24.8,24.8,16177.3,0
+ABVC.US,D,20210921,000000,25,25.94,24.5,24.5,13249.2,0
+ABVC.US,D,20210922,000000,24.8,26.2,24.5,25.8,3355,0
+ABVC.US,D,20210923,000000,26.5,26.826,24.1,24.85,8295.3,0
+ABVC.US,D,20210924,000000,24.9,25.95,24.8,24.8,9832.1,0
+ABVC.US,D,20210927,000000,25.2,25.2,23.5,23.7,28697.3,0
+ABVC.US,D,20210928,000000,23.6,32.2,23,29,243162.2,0
+ABVC.US,D,20210929,000000,29.2,30.099,22.29,24.5,109322.8,0
+ABVC.US,D,20210930,000000,22.7,24,22.6,23.1,17213.8,0
+ABVC.US,D,20211001,000000,23,23.6,22.563,22.7,13232.6,0
+ABVC.US,D,20211004,000000,22.9,23.1,22,22.3,10462.5,0
+ABVC.US,D,20211005,000000,22.3,22.9,22,22,6604.8,0
+ABVC.US,D,20211006,000000,22,22.9,21.8,21.9,14271.3,0
+ABVC.US,D,20211007,000000,21.9,22.1,21.317,21.5,8747.9,0
+ABVC.US,D,20211008,000000,21.7,22.2,21.101,21.6,6140.6,0
+ABVC.US,D,20211011,000000,22.1,22.3,21.4,21.8,7347.8,0
+ABVC.US,D,20211012,000000,21.8,25,21.601,24,134825.5,0
+ABVC.US,D,20211013,000000,23.3,23.9,22.9,23.5,28603.9,0
+ABVC.US,D,20211014,000000,24.5,25,23.5,24.6,294359.7,0
+ABVC.US,D,20211015,000000,28.3,32,25,27.1,610989.9,0
+ABVC.US,D,20211018,000000,25.3,26.6,24.476,25.6,58408.7,0
+ABVC.US,D,20211019,000000,25,25.9,24.7,25.4,22429.7,0
+ABVC.US,D,20211020,000000,25.3,25.484,24.2,25.3,15256.2,0
+ABVC.US,D,20211021,000000,24.4,27.5,24.3,26.4,19779.5,0
+ABVC.US,D,20211022,000000,25.4,26.1,24.4,24.7,19925.5,0
+ABVC.US,D,20211025,000000,24.5,25.7,24.4,25.1,6459.8,0
+ABVC.US,D,20211026,000000,25.1,25.3,24.419,24.9,6942.9,0
+ABVC.US,D,20211027,000000,24.6,25.3,23.9,24.1,13428.7,0
+ABVC.US,D,20211028,000000,23.6,25.8,23.5,25.6,16019.8,0
+ABVC.US,D,20211029,000000,24.8,25.78,24.5,25.4,53878,0
+ABVC.US,D,20211101,000000,82.5,116.9,57.1,60.3,10414881.8,0
+ABVC.US,D,20211102,000000,51,52.6,39.3,44.5,553574.9,0
+ABVC.US,D,20211103,000000,43.4,46,39.7,41.2,126821.7,0
+ABVC.US,D,20211104,000000,41.3,42.8,37.5,39.3,138093.9,0
+ABVC.US,D,20211105,000000,39.4,39.5,36.1,37.5,74513.7,0
+ABVC.US,D,20211108,000000,37.9,40.48,36.363,37,96573.5,0
+ABVC.US,D,20211109,000000,37.4,37.5,34.5,34.7,44384.2,0
+ABVC.US,D,20211110,000000,35.5,38.5,32.6,32.9,84340.6,0
+ABVC.US,D,20211111,000000,34.8,35.1,33.2,34.2,90401.6,0
+ABVC.US,D,20211112,000000,33.9,34.9,32.9,33.2,28995.5,0
+ABVC.US,D,20211115,000000,33.6,41.8,32.5,35.6,378749.8,0
+ABVC.US,D,20211116,000000,34.2,35.5,33.5,34.2,44187,0
+ABVC.US,D,20211117,000000,33.2,34.5,33.2,33.7,25204.9,0
+ABVC.US,D,20211118,000000,33.7,37.05,33.2,33.7,48234.1,0
+ABVC.US,D,20211119,000000,33.5,35.6,32.9,32.9,28099.7,0
+ABVC.US,D,20211122,000000,33.5,34.4,32,32.5,24911,0
+ABVC.US,D,20211123,000000,32,33.394,31.3,31.6,31881.1,0
+ABVC.US,D,20211124,000000,31,32.3,30.2,31.6,17218.3,0
+ABVC.US,D,20211126,000000,31.7,33.4,31.5,32,25258.3,0
+ABVC.US,D,20211129,000000,32.5,33.128,32,32.2,14940.8,0
+ABVC.US,D,20211130,000000,32.2,32.87,30.2,30.4,27695.8,0
+ABVC.US,D,20211201,000000,31,32.308,29.3,29.6,12817.5,0
+ABVC.US,D,20211202,000000,30.1,30.4,29.2,29.8,6306.7,0
+ABVC.US,D,20211203,000000,29.9,30.794,29.3,29.3,5879.1,0
+ABVC.US,D,20211206,000000,29.4,30.399,29.1,29.7,6912.4,0
+ABVC.US,D,20211207,000000,30.5,31.8,30,31.6,9293.8,0
+ABVC.US,D,20211208,000000,31.8,33,31.8,33,9070.5,0
+ABVC.US,D,20211209,000000,33.3,34.6,33.1,33.1,10996.8,0
+ABVC.US,D,20211210,000000,33.2,42.6,32.61,34.8,636645.3,0
+ABVC.US,D,20211213,000000,32.035,33.49,30,30.6,48755.8,0
+ABVC.US,D,20211214,000000,30.2,31.299,30,30.5,13042.4,0
+ABVC.US,D,20211215,000000,30.3,33.9,30.1,33.2,37506.8,0
+ABVC.US,D,20211216,000000,32.9,34,31.515,34,21450.3,0
+ABVC.US,D,20211217,000000,33.1,36.7,32.401,35.8,23278.3,0
+ABVC.US,D,20211220,000000,33.85,36,33.7,36,22966.1,0
+ABVC.US,D,20211221,000000,36,39.2,35.9,39.2,46375.9,0
+ABVC.US,D,20211222,000000,38.5,40.5,36.1,39.2,36341.1,0
+ABVC.US,D,20211223,000000,38.4,38.893,36.9,37.7,10767.4,0
+ABVC.US,D,20211227,000000,37.8,38.5,36.3,38.5,11579.4,0
+ABVC.US,D,20211228,000000,38.3,38.3,36,36.8,8005.6,0
+ABVC.US,D,20211229,000000,36.1,36.8,35.6,35.8,4496.5,0
+ABVC.US,D,20211230,000000,35.9,36.499,33.4,34.1,9728.3,0
+ABVC.US,D,20211231,000000,34,35.2,33.567,33.9,6485.3,0
+ABVC.US,D,20220103,000000,34,34,33,33.5,5145.1,0
+ABVC.US,D,20220104,000000,33,36.9,32.6,35.9,24786.8,0
+ABVC.US,D,20220105,000000,36.8,36.898,34.201,35.4,25348.1,0
+ABVC.US,D,20220106,000000,35.9,35.9,33,33.8,8976.6,0
+ABVC.US,D,20220107,000000,34.1,34.565,33.001,34.1,6194.8,0
+ABVC.US,D,20220110,000000,34,35.5,32.5,34.7,24334.6,0
+ABVC.US,D,20220111,000000,34.7,35.6,34.6,35.4,17761.6,0
+ABVC.US,D,20220112,000000,35.5,39.4,34.71,37.2,53407.9,0
+ABVC.US,D,20220113,000000,35.8,36.45,33.3,33.3,14364.6,0
+ABVC.US,D,20220114,000000,32.5,34.302,32.5,32.9,10162.7,0
+ABVC.US,D,20220118,000000,32.1,32.4,30.8,31.4,7425,0
+ABVC.US,D,20220119,000000,30.9,32.267,30.4,30.9,6822.5,0
+ABVC.US,D,20220120,000000,31.7,31.7,30.4,30.5,4981.6,0
+ABVC.US,D,20220121,000000,30.1,31.05,27.2,27.2,13477.6,0
+ABVC.US,D,20220124,000000,26.8,27,26.3,26.3,3775.5,0
+ABVC.US,D,20220125,000000,26.6,26.926,25.5,26.5,2525.4,0
+ABVC.US,D,20220126,000000,26.3,27,25.1,25.2,3551.7,0
+ABVC.US,D,20220127,000000,25.7,25.8,25,25.1,3480.3,0
+ABVC.US,D,20220128,000000,25.4,25.559,24.2,24.7,3521.5,0
+ABVC.US,D,20220131,000000,24.3,25.6,24,25,2814.5,0
+ABVC.US,D,20220201,000000,26.3,26.3,25,25.4,2337.2,0
+ABVC.US,D,20220202,000000,27,27,25.101,25.7,2364.3,0
+ABVC.US,D,20220203,000000,24.5,25.2,24.5,24.8,2223.9,0
+ABVC.US,D,20220204,000000,25,26.09,24.8,25.2,1712.7,0
+ABVC.US,D,20220207,000000,25.4,25.9,24.5,25,3076.9,0
+ABVC.US,D,20220208,000000,26.2,26.2,24.05,25.2,8870.8,0
+ABVC.US,D,20220209,000000,25,25.2,24.5,24.9,2523,0
+ABVC.US,D,20220210,000000,25.4,25.696,24.7,25,2746,0
+ABVC.US,D,20220211,000000,25.5,26.5,24.4,26.4,4941.4,0
+ABVC.US,D,20220214,000000,25.5,25.5,24.5,25,4786,0
+ABVC.US,D,20220215,000000,25.1,26.1,24.7,25,2690.8,0
+ABVC.US,D,20220216,000000,24.9,25.4,24.3,25.1,6864,0
+ABVC.US,D,20220217,000000,26.5,26.5,24.2,24.9,9117.5,0
+ABVC.US,D,20220218,000000,24.645,25.35,24.645,25.3,1141.1,0
+ABVC.US,D,20220222,000000,25,25.197,24.2,24.2,3836.2,0
+ABVC.US,D,20220223,000000,25.464,25.464,24.5,24.7,1074.2,0
+ABVC.US,D,20220224,000000,23.9,24.5,22.5,23.2,3128.5,0
+ABVC.US,D,20220225,000000,23.1,25,23.1,24.5,1281.2,0
+ABVC.US,D,20220228,000000,23.5,24.8,23.3,24.8,2581.4,0
+ABVC.US,D,20220301,000000,24.196,25.5,24.196,25.1,3597,0
+ABVC.US,D,20220302,000000,25.1,25.1,24.9,25.1,1283.9,0
+ABVC.US,D,20220303,000000,25,25,24.5,24.5,1990.5,0
+ABVC.US,D,20220304,000000,24.6,24.898,24,24.5,2803.8,0
+ABVC.US,D,20220307,000000,24.1,24.2,22.6,22.6,3342.2,0
+ABVC.US,D,20220308,000000,23.25,24.106,22.5,23,10040.9,0
+ABVC.US,D,20220309,000000,22.9,30.8,22.5,29.4,89234.1,0
+ABVC.US,D,20220310,000000,23.3,28.5,23.3,25.6,15526.1,0
+ABVC.US,D,20220311,000000,25.5,25.5,22,22.8,8751.2,0
+ABVC.US,D,20220314,000000,24,24.1,23,23.2,1532.3,0
+ABVC.US,D,20220315,000000,23.5,23.5,22,22.1,5917.7,0
+ABVC.US,D,20220316,000000,23.4,23.4,21.5,21.8,5940.1,0
+ABVC.US,D,20220317,000000,22,22.7,21.6,22.1,4295.2,0
+ABVC.US,D,20220318,000000,22.4,22.8,22.201,22.6,2652.5,0
+ABVC.US,D,20220321,000000,22.2,23.3,22.2,22.8,2195.9,0
+ABVC.US,D,20220322,000000,23.082,23.613,22.6,23.3,3008.5,0
+ABVC.US,D,20220323,000000,23.5,23.5,22.1,23.5,1299.8,0
+ABVC.US,D,20220324,000000,24.702,24.702,22.9,23.3,1338.5,0
+ABVC.US,D,20220325,000000,23.3,24.7,23.3,24.2,5313.6,0
+ABVC.US,D,20220328,000000,24.511,25.4,24.1,24.95,5336,0
+ABVC.US,D,20220329,000000,25.7,25.7,24.068,25.15,2664.4,0
+ABVC.US,D,20220330,000000,25.7,29,25.6,28.3,29413.7,0
+ABVC.US,D,20220331,000000,28.5,28.5,26.3,27.3,12364,0
+ABVC.US,D,20220401,000000,26.9,27.9,25.6,27.1,4579.7,0
+ABVC.US,D,20220404,000000,27.2,27.201,26.4,26.7,1813.6,0
+ABVC.US,D,20220405,000000,26.1,26.923,26.1,26.6,1528.1,0
+ABVC.US,D,20220406,000000,26.6,31.3,26.2,29.3,27781.1,0
+ABVC.US,D,20220407,000000,28.8,29.5,28.001,28.6,10653.3,0
+ABVC.US,D,20220408,000000,28.1,28.42,27,27,9081.4,0
+ABVC.US,D,20220411,000000,27,28.12,26.3,26.6,1908.9,0
+ABVC.US,D,20220412,000000,26.1,26.6,25.4,25.5,1932.3,0
+ABVC.US,D,20220413,000000,25.1,26.22,25.1,25.4,1358.3,0
+ABVC.US,D,20220414,000000,25.8,26.4,25.2,25.2,1782.5,0
+ABVC.US,D,20220418,000000,27,27,25.6,25.6,872.7,0
+ABVC.US,D,20220419,000000,25.6,27.55,25.5,26.6,1484.4,0
+ABVC.US,D,20220420,000000,27.4,27.4,25.8,26.1,1067.7,0
+ABVC.US,D,20220421,000000,25.2,26,23.5,23.5,1867.5,0
+ABVC.US,D,20220422,000000,25.4,25.4,24.4,24.6,1145.9,0
+ABVC.US,D,20220425,000000,24.5,24.8,23.5,23.5,1862.1,0
+ABVC.US,D,20220426,000000,23.5,23.6,22.3,22.4,5336.3,0
+ABVC.US,D,20220427,000000,22.501,24.1,22.501,23,1268.2,0
+ABVC.US,D,20220428,000000,23.2,23.7,23,23.7,743,0
+ABVC.US,D,20220429,000000,23.7,24.099,22.9,23.9,1957.7,0
+ABVC.US,D,20220502,000000,23.5,24.1,23.5,23.953,479.7,0
+ABVC.US,D,20220503,000000,23.5,24.5,23.2,24.2,4022.9,0
+ABVC.US,D,20220504,000000,23.4,24.8,23.4,24.208,1642.4,0
+ABVC.US,D,20220505,000000,22.9,24.5,22.9,24.4,1694.7,0
+ABVC.US,D,20220506,000000,24.4,24.9,24.4,24.65,776.3,0
+ABVC.US,D,20220509,000000,24,26.9,24,25.5,10661.7,0
+ABVC.US,D,20220510,000000,26.01,28.4,24.45,27.6,8641.6,0
+ABVC.US,D,20220511,000000,27.6,29,24.4,24.5,20678,0
+ABVC.US,D,20220512,000000,24.4,24.6,21.2,21.2,10125.8,0
+ABVC.US,D,20220513,000000,21.3,22.873,20.35,22.5,7688.4,0
+ABVC.US,D,20220516,000000,22.499,22.499,20.6,21.2,3140,0
+ABVC.US,D,20220517,000000,21.899,21.899,20.874,20.9,1601.9,0
+ABVC.US,D,20220518,000000,21,22.1,20.8,20.8,1340.2,0
+ABVC.US,D,20220519,000000,21.901,22.2,20.3,20.3,3002,0
+ABVC.US,D,20220520,000000,21.8,21.8,20,21,987.3,0
+ABVC.US,D,20220523,000000,22.1,23.3,20.3,21.6,5094.8,0
+ABVC.US,D,20220524,000000,21.9,21.9,20.1,20.1,1810.8,0
+ABVC.US,D,20220525,000000,20.8,21,20,20.4,1057.7,0
+ABVC.US,D,20220526,000000,20.101,20.622,20.1,20.1,569,0
+ABVC.US,D,20220527,000000,20.1,20.2,19.5,19.5,6827.8,0
+ABVC.US,D,20220531,000000,19.799,20.4,19.6,19.8,3552,0
+ABVC.US,D,20220601,000000,19.6,20.5,19.6,20.25,2319.9,0
+ABVC.US,D,20220602,000000,19.6,20.8,19.6,20.8,1510.6,0
+ABVC.US,D,20220603,000000,21,21,19.9,20.7,2033.7,0
+ABVC.US,D,20220606,000000,20.4,20.8,18.3,19.399,9361,0
+ABVC.US,D,20220607,000000,19.5,19.996,18.5,19,8011,0
+ABVC.US,D,20220608,000000,19.3,19.9,18.5,19.1,3250.8,0
+ABVC.US,D,20220609,000000,18.7,19.1,17.1,17.1,3084.1,0
+ABVC.US,D,20220610,000000,18.799,18.799,8.8,9,29618.8,0
+ABVC.US,D,20220613,000000,11.9,14.8,9.539,10.7,141465.4,0
+ABVC.US,D,20220614,000000,10.8,10.8,9.121,10.8,17493.1,0
+ABVC.US,D,20220615,000000,10.6,10.7,9.207,9.8,27012.3,0
+ABVC.US,D,20220616,000000,9.8,10.2,9,9.618,15981.3,0
+ABVC.US,D,20220617,000000,9.55,10.9,9.1,9.752,15747.3,0
+ABVC.US,D,20220621,000000,9.8,10.8,9.499,9.603,8211.8,0
+ABVC.US,D,20220622,000000,10,10,8.882,9.17,9535.7,0
+ABVC.US,D,20220623,000000,9.2,9.736,9,9.4,3950.1,0
+ABVC.US,D,20220624,000000,8.85,10.3,8.6,9.899,17379.8,0
+ABVC.US,D,20220627,000000,9.602,9.602,9,9.4,12790.4,0
+ABVC.US,D,20220628,000000,9.379,9.5,8.8,9.465,7903.6,0
+ABVC.US,D,20220629,000000,9.265,10.6,9,10.5,14812.2,0
+ABVC.US,D,20220630,000000,10,10.6,9.205,10.6,5024.3,0
+ABVC.US,D,20220701,000000,10.5,10.65,9.5,10.1,8283.5,0
+ABVC.US,D,20220705,000000,10.2,10.6,9.7,10.2,6109.7,0
+ABVC.US,D,20220706,000000,9.538,10.2,9.538,9.918,8052.3,0
+ABVC.US,D,20220707,000000,10.2,10.3,9.7,10.2,5616.1,0
+ABVC.US,D,20220708,000000,10.2,10.5,9.7,10.4,8994.1,0
+ABVC.US,D,20220711,000000,10.2,10.3,8.977,9.3,11331,0
+ABVC.US,D,20220712,000000,9.573,9.573,8.818,9.219,30954.2,0
+ABVC.US,D,20220713,000000,9.49,9.55,8.5,8.93,25523.2,0
+ABVC.US,D,20220714,000000,8.762,9.14,8.27,8.5375,10397.4,0
+ABVC.US,D,20220715,000000,8.5,8.5,7.067,7.823,12631.2,0
+ABVC.US,D,20220718,000000,8.7,8.7,7.5,7.955,7923,0
+ABVC.US,D,20220719,000000,8.8,8.8,7.912,8.349,7705.2,0
+ABVC.US,D,20220720,000000,8.35,8.479,7.7,7.943,7273,0
+ABVC.US,D,20220721,000000,8.022,8.05,7.5,7.823,3348.2,0
+ABVC.US,D,20220722,000000,8.05,8.05,7.5,7.843,3741.2,0
+ABVC.US,D,20220725,000000,7.85,8.15,7.85,8,5188.5,0
+ABVC.US,D,20220726,000000,8,8.108,6.766,7.248,8539.4,0
+ABVC.US,D,20220727,000000,7.131,7.5,6.66001,6.833,7171.6,0
+ABVC.US,D,20220728,000000,7.132,7.132,6.5,6.8,6495.9,0
+ABVC.US,D,20220729,000000,6.8,7.14,6.5,6.5,1121.2,0
+ABVC.US,D,20220801,000000,6.69,6.69,6.5,6.68,3679.6,0
+ABVC.US,D,20220802,000000,6.8,6.859,6.2,6.489,8161,0
+ABVC.US,D,20220803,000000,6.45,7.1,5.79,6.7,21508.1,0
+ABVC.US,D,20220804,000000,7,7.1,6.4,6.737,10876.4,0
+ABVC.US,D,20220805,000000,6.7,7,6.2,6.342,9465.9,0
+ABVC.US,D,20220808,000000,6.893,6.948,5.5,5.884,21435.8,0
+ABVC.US,D,20220809,000000,6.114,6.121,5.5,5.95,16185.7,0
+ABVC.US,D,20220810,000000,5.96,6.8,5,5.203,29489.4,0
+ABVC.US,D,20220811,000000,5.363,5.8,5.363,5.7,8765.5,0
+ABVC.US,D,20220812,000000,7.215,7.215,6.08,6.7,14711,0
+ABVC.US,D,20220815,000000,6.499,6.669,6.1,6.314,11140,0
+ABVC.US,D,20220816,000000,6.629,6.78,6.314,6.763,9899.1,0
+ABVC.US,D,20220817,000000,7.048,7.524,6.111,7.524,14543.9,0
+ABVC.US,D,20220818,000000,7.831,9.3,7.505,9,43933.1,0
+ABVC.US,D,20220819,000000,8.999,9,8,8.7,22108.2,0
+ABVC.US,D,20220822,000000,8.633,9,7.51,9,13045.8,0
+ABVC.US,D,20220823,000000,8.325,9,8.12,8.662,4829.5,0
+ABVC.US,D,20220824,000000,8.43,8.9,8.25301,8.428,4628.9,0
+ABVC.US,D,20220825,000000,8.13,8.619,8.13,8.174,3737.4,0
+ABVC.US,D,20220826,000000,8.4,8.41,7.668,8.41,4719.3,0
+ABVC.US,D,20220829,000000,8.72,8.72,7.98,8.3,5696.3,0
+ABVC.US,D,20220830,000000,8.6,9.92899,8.001,9.524,11369.7,0
+ABVC.US,D,20220831,000000,9.2,10.5,9.2,10.1,15965.4,0
+ABVC.US,D,20220901,000000,10.5,11.5,10,10.4,55859.6,0
+ABVC.US,D,20220902,000000,10.4,10.4,9.601,10.2,6368.4,0
+ABVC.US,D,20220906,000000,10.2,11,10,10.8,12074.9,0
+ABVC.US,D,20220907,000000,11.7,11.9,10.6,10.8,17429.3,0
+ABVC.US,D,20220908,000000,11,11.5,10.5,11.4,14743.4,0
+ABVC.US,D,20220909,000000,11.3,11.5,11,11,12275.4,0
+ABVC.US,D,20220912,000000,11.3,11.6,10.908,11,5175.9,0
+ABVC.US,D,20220913,000000,11,11.2,10.8,10.9,6846.8,0
+ABVC.US,D,20220914,000000,10.9,11,10.7,10.7,4238.8,0
+ABVC.US,D,20220915,000000,10.5,10.713,10,10,6621.9,0
+ABVC.US,D,20220916,000000,10,10.763,7.3,7.3,38499.7,0
+ABVC.US,D,20220919,000000,8.78,8.78,7.5,7.5,4791.9,0
+ABVC.US,D,20220920,000000,7.6,8.2,7.373,7.373,6360.8,0
+ABVC.US,D,20220921,000000,7.82149,7.97899,7.30001,7.5,428.7,0
+ABVC.US,D,20220922,000000,7.5,8.717,7.5,8.104,5875.5,0
+ABVC.US,D,20220923,000000,8.3,10.4,8.101,9.135,9697.1,0
+ABVC.US,D,20220926,000000,9.1,9.618,8.5,8.899,3758,0
+ABVC.US,D,20220927,000000,8.6,8.973,7.82,7.951,4780.4,0
+ABVC.US,D,20220928,000000,8.5,8.8,7.74001,8.3,1627.1,0
+ABVC.US,D,20220929,000000,8.62,8.9,8,8.799,609.7,0
+ABVC.US,D,20220930,000000,8.8,9.5,8.8,8.8,3961.1,0
+ABVC.US,D,20221003,000000,9.717,9.717,8.622,8.953,1633.6,0
+ABVC.US,D,20221004,000000,8.8,9,8.15,8.694,2649.5,0
+ABVC.US,D,20221005,000000,8.874,9.39899,8.874,9.071,3683.2,0
+ABVC.US,D,20221006,000000,9,9.2,8.973,9.10001,890.4,0
+ABVC.US,D,20221007,000000,9.3,9.3,8.8446,8.845,1202.3,0
+ABVC.US,D,20221010,000000,9.3,9.3,8.32,8.568,1690.3,0
+ABVC.US,D,20221011,000000,9.3,9.3,8.51,8.661,1239.7,0
+ABVC.US,D,20221012,000000,8.895,8.895,8.6,8.6,135.2,0
+ABVC.US,D,20221013,000000,8.7,8.7,8.299,8.299,1979.9,0
+ABVC.US,D,20221014,000000,9.3,9.3,7,7,9346,0
+ABVC.US,D,20221017,000000,7.3,7.3,7.1,7.106,2485,0
+ABVC.US,D,20221018,000000,7.3,7.3,7,7,2119.1,0
+ABVC.US,D,20221019,000000,7.1,7.271,7,7,948,0
+ABVC.US,D,20221020,000000,7.299,7.299,6.92739,7.264,150.5,0
+ABVC.US,D,20221021,000000,7.096,7.44,7.096,7.2,787.9,0
+ABVC.US,D,20221024,000000,7.35,7.35,6.508,6.7,1974.2,0
+ABVC.US,D,20221025,000000,6.8,7.3,6.8,6.9,2815.8,0
+ABVC.US,D,20221026,000000,7.381,7.381,6.801,6.803,1814.1,0
+ABVC.US,D,20221027,000000,7.0045,7.028,6.9,7.028,547,0
+ABVC.US,D,20221028,000000,7.379,7.394,6.9,7.394,2242.8,0
+ABVC.US,D,20221031,000000,7.7,7.7,7.3,7.3,1758.6,0
+ABVC.US,D,20221101,000000,7.468,7.7,7.25,7.25,1368.6,0
+ABVC.US,D,20221102,000000,7.25,7.7,6.816,7.6,1125.4,0
+ABVC.US,D,20221103,000000,7.681,8.101,7.32001,7.966,1909.1,0
+ABVC.US,D,20221104,000000,7.966,7.966,7.32,7.331,1202.9,0
+ABVC.US,D,20221107,000000,8.286,8.29,7.5,7.501,2313.3,0
+ABVC.US,D,20221108,000000,7.5,7.5,7.331,7.452,280.4,0
+ABVC.US,D,20221109,000000,7.5,7.5,6.935,7.149,1310,0
+ABVC.US,D,20221110,000000,7.826,7.826,7.387,7.56,191.2,0
+ABVC.US,D,20221111,000000,7.86,7.86,7.216,7.216,623.9,0
+ABVC.US,D,20221114,000000,7.9,7.97899,6.964,7.505,745.1,0
+ABVC.US,D,20221115,000000,8,8,7.169,7.169,1985.1,0
+ABVC.US,D,20221116,000000,7.256,7.8,7.256,7.8,616.4,0
+ABVC.US,D,20221117,000000,7.9,7.9,7.1,7.7,1719.8,0
+ABVC.US,D,20221118,000000,7.71,7.8,7.361,7.42,3650.3,0
+ABVC.US,D,20221121,000000,7.024,7.352,7,7.024,1322.4,0
+ABVC.US,D,20221122,000000,7.376,7.8,7.024,7.55001,307.6,0
+ABVC.US,D,20221123,000000,7.5,7.5,7.134,7.30001,645.6,0
+ABVC.US,D,20221125,000000,7.3,7.5,7.3,7.5,724.8,0
+ABVC.US,D,20221128,000000,7.258,7.50001,7.258,7.3,247,0
+ABVC.US,D,20221129,000000,7.30101,7.4,7.3,7.4,151.3,0
+ABVC.US,D,20221130,000000,7.20001,7.38719,7,7.38719,190.8,0
+ABVC.US,D,20221201,000000,7.436,7.7,7.1,7.5,839.3,0
+ABVC.US,D,20221202,000000,7.875,7.9,7.3,7.649,160.7,0
+ABVC.US,D,20221205,000000,7,7.49,7,7.49,381.1,0
+ABVC.US,D,20221206,000000,7.475,7.65,7.3,7.3,1675.1,0
+ABVC.US,D,20221207,000000,7.3,7.5,6.7,7.1,3620.9,0
+ABVC.US,D,20221208,000000,7.3,7.49,7.1,7.455,381.6,0
+ABVC.US,D,20221209,000000,7.6,7.6,7.315,7.4,68.4,0
+ABVC.US,D,20221212,000000,7,7.4,6.86806,7.08999,2678.2,0
+ABVC.US,D,20221213,000000,7.4,7.5,7,7.1,2288.2,0
+ABVC.US,D,20221214,000000,7.235,7.9,7.1,7.101,2150.6,0
+ABVC.US,D,20221215,000000,7.9,7.9,6.9,7,4240.3,0
+ABVC.US,D,20221216,000000,7.1,7.1,6.7,7,2099.5,0
+ABVC.US,D,20221219,000000,7,7.1,6.8,6.884,1172.3,0
+ABVC.US,D,20221220,000000,6.9,7.45699,6.6,6.7,4969.7,0
+ABVC.US,D,20221221,000000,6.9,6.9,6.4,6.471,2217.9,0
+ABVC.US,D,20221222,000000,6.7,6.7,6.4,6.45,1201,0
+ABVC.US,D,20221223,000000,6.90101,7.25427,6.7,6.9,820.7,0
+ABVC.US,D,20221227,000000,6.9,6.9,6.5,6.5,867,0
+ABVC.US,D,20221228,000000,6.6,6.75,6.201,6.3,2285.3,0
+ABVC.US,D,20221229,000000,6.4,6.567,6.3,6.35,1802.4,0
+ABVC.US,D,20221230,000000,6.9,6.9,6.226,6.25,4062.6,0
+ABVC.US,D,20230103,000000,6,6.2,6,6,4761.9,0
+ABVC.US,D,20230104,000000,6.04,6.2,6,6.2,2157.3,0
+ABVC.US,D,20230105,000000,12.8,18.7,10.1,10.7,4378802.6,0
+ABVC.US,D,20230106,000000,9.398,10.7,9,9.109,184400.1,0
+ABVC.US,D,20230109,000000,8.776,9.8,8.252,9.8,103120.8,0
+ABVC.US,D,20230110,000000,9.41,9.5,8.5,9.37,37385.1,0
+ABVC.US,D,20230111,000000,9,10.2,8.81,9.8,43533.9,0
+ABVC.US,D,20230112,000000,9.7,9.749,8.9,9.324,28322.3,0
+ABVC.US,D,20230113,000000,9,9.2,8.5,8.64899,16651.9,0
+ABVC.US,D,20230117,000000,8.797,8.797,7.713,8.14,17513.9,0
+ABVC.US,D,20230118,000000,8.4,8.4,7.4,7.648,14733.3,0
+ABVC.US,D,20230119,000000,7.9,8.3,7.8,7.801,8578.1,0
+ABVC.US,D,20230120,000000,7.9,8,7.601,7.8,8584,0
+ABVC.US,D,20230123,000000,8,8.14975,7.6,7.61,7160.9,0
+ABVC.US,D,20230124,000000,7.65,7.95959,7.51,7.52,9184,0
+ABVC.US,D,20230125,000000,7.939,7.981,7.52,7.532,4242.2,0
+ABVC.US,D,20230126,000000,7.7,7.8,7.6,7.61,3609.5,0
+ABVC.US,D,20230127,000000,7.7,7.8,7.52,7.599,4102.4,0
+ABVC.US,D,20230130,000000,7.7,7.7,7.3,7.3,9496.3,0
+ABVC.US,D,20230131,000000,7.455,7.587,7.1,7.215,6109.4,0
+ABVC.US,D,20230201,000000,7.3,7.4,7.082,7.25,8890.5,0
+ABVC.US,D,20230202,000000,7.39,7.39,7,7.1,6801,0
+ABVC.US,D,20230203,000000,7.2,7.389,7,7.031,7283.4,0
+ABVC.US,D,20230206,000000,7.1,7.3,7.1,7.2,2818.3,0
+ABVC.US,D,20230207,000000,7.2,7.2,7.03,7.121,2583.1,0
+ABVC.US,D,20230208,000000,7.38799,7.38799,7,7.02,3146.1,0
+ABVC.US,D,20230209,000000,7.19,7.56,6.6,6.81301,9031,0
+ABVC.US,D,20230210,000000,7,7.89999,6.901,7.5,21240,0
+ABVC.US,D,20230213,000000,7.35,7.35,6.9,6.91,12127.8,0
+ABVC.US,D,20230214,000000,7.2,7.24999,7,7.052,938.9,0
+ABVC.US,D,20230215,000000,7,7.4,7,7.25,1929.6,0
+ABVC.US,D,20230216,000000,7.1,7.5,7.1,7.25,2639.2,0
+ABVC.US,D,20230217,000000,7.2,7.4,7,7.25001,4385.2,0
+ABVC.US,D,20230221,000000,7.5,8.275,7.21201,7.7,24845.1,0
+ABVC.US,D,20230222,000000,7.7,7.75001,7.406,7.5,7455.9,0
+ABVC.US,D,20230223,000000,7.4,7.75,6.9,7.301,57524.6,0
+ABVC.US,D,20230224,000000,7.2,7.25001,6.707,6.95,34364.4,0
+ABVC.US,D,20230227,000000,7.05,7.4,6.8,6.9,7342,0
+ABVC.US,D,20230228,000000,6.9,6.99999,6.5,6.64,15584.5,0
+ABVC.US,D,20230301,000000,6.9,6.901,6.1,6.332,14829.1,0
+ABVC.US,D,20230302,000000,6.4,6.66,6.4,6.54899,3194.2,0
+ABVC.US,D,20230303,000000,7,7.056,6.7,7,11625.9,0
+ABVC.US,D,20230306,000000,6.8,7,6.7,6.725,4529,0
+ABVC.US,D,20230307,000000,6.8,6.9442,6.5,6.598,3159.9,0
+ABVC.US,D,20230308,000000,6.6,6.6,6.331,6.5,1251.3,0
+ABVC.US,D,20230309,000000,7,7,6.4,6.4,3383.8,0
+ABVC.US,D,20230310,000000,6.3,6.4,5.52,5.911,10140,0
+ABVC.US,D,20230313,000000,5.9,5.999,5.505,5.8,3885.4,0
+ABVC.US,D,20230314,000000,5.8,7.6,5.8,6.45,8830.4,0
+ABVC.US,D,20230315,000000,6.45,6.773,5.8,5.804,3103.2,0
+ABVC.US,D,20230316,000000,5.57,5.803,5.505,5.7,4922.9,0
+ABVC.US,D,20230317,000000,5.703,6,5.623,6,5206.2,0
+ABVC.US,D,20230320,000000,6.421,6.9,6.373,6.499,2199,0
+ABVC.US,D,20230321,000000,6.5,6.9,5.901,6.5,2541.1,0
+ABVC.US,D,20230322,000000,6.134,6.65,6.134,6.135,2802.5,0
+ABVC.US,D,20230323,000000,6,6.53,6,6.2,640.2,0
+ABVC.US,D,20230324,000000,6.51,6.51,6.001,6.1,3671.6,0
+ABVC.US,D,20230327,000000,6.356,6.356,6.1001,6.101,616,0
+ABVC.US,D,20230328,000000,6,6.21,6,6,305.6,0
+ABVC.US,D,20230329,000000,6.379,6.58,6.201,6.53,2192.6,0
+ABVC.US,D,20230330,000000,6.27,6.3,6.01,6.2,1056.9,0
+ABVC.US,D,20230331,000000,5.9,6.4,5.9,6.4,1507,0
+ABVC.US,D,20230403,000000,6.4,6.58,6.4,6.421,1480.5,0
+ABVC.US,D,20230404,000000,6.4,6.454,6.296,6.415,1331.6,0
+ABVC.US,D,20230405,000000,6.405,6.405,5.855,6.24001,1323.7,0
+ABVC.US,D,20230406,000000,6.24,6.498,6.24,6.479,652.5,0
+ABVC.US,D,20230410,000000,6.4,6.674,6.1,6.674,3520.9,0
+ABVC.US,D,20230411,000000,6.6,6.70123,6.152,6.3,5574,0
+ABVC.US,D,20230412,000000,6.9,6.9,6.3,6.3,990.1,0
+ABVC.US,D,20230413,000000,6.741,6.741,6.30001,6.615,348.7,0
+ABVC.US,D,20230414,000000,6.3,6.899,6.126,6.178,1519.8,0
+ABVC.US,D,20230417,000000,6.5,6.5,6.438,6.48,447.9,0
+ABVC.US,D,20230418,000000,6.45,6.64833,6.45,6.611,4017.5,0
+ABVC.US,D,20230419,000000,6.60001,6.602,6.501,6.601,707.5,0
+ABVC.US,D,20230420,000000,6.6,6.7,6.401,6.56295,1139.8,0
+ABVC.US,D,20230421,000000,6.4,7.162,6.4,6.7,12614.9,0
+ABVC.US,D,20230424,000000,7.035,7.2,6,6.617,7962.9,0
+ABVC.US,D,20230425,000000,6.61,6.8979,6.61,6.691,1509.5,0
+ABVC.US,D,20230426,000000,6.363,7.002,6.363,6.6,4222.5,0
+ABVC.US,D,20230427,000000,6.8,7,6.7,7,1067.9,0
+ABVC.US,D,20230428,000000,6.7,7,6.65,6.8,2093.2,0
+ABVC.US,D,20230501,000000,7.2,7.495,6.7,7.204,5457.5,0
+ABVC.US,D,20230502,000000,7.3,7.4,7.2,7.299,3813.5,0
+ABVC.US,D,20230503,000000,7.1,7.58,6.5,7.3,3180.3,0
+ABVC.US,D,20230504,000000,7.302,7.5,7.302,7.5,3287.4,0
+ABVC.US,D,20230505,000000,7.2,8.1,7.2,8.097,3893.3,0
+ABVC.US,D,20230508,000000,8.47,9.47,8.363,8.778,14063.6,0
+ABVC.US,D,20230509,000000,9.6,9.6,8.778,9.2,4021.2,0
+ABVC.US,D,20230510,000000,9,9,8,8.197,3728.5,0
+ABVC.US,D,20230511,000000,8.2,8.2,7.8,7.8,468.1,0
+ABVC.US,D,20230512,000000,8.55001,8.85,8.2,8.266,3584.9,0
+ABVC.US,D,20230515,000000,7.803,7.984,7.60001,7.8,3671.7,0
+ABVC.US,D,20230516,000000,7.2,8.06,6.9258,6.95,5852.2,0
+ABVC.US,D,20230517,000000,7.49398,7.91888,7.3,7.7,1992.1,0
+ABVC.US,D,20230518,000000,8.1,8.1,7.333,7.333,1422.3,0
+ABVC.US,D,20230519,000000,7.6,7.75,6.92321,7.2962,1845.8,0
+ABVC.US,D,20230522,000000,7.264,7.264,6.51,6.901,10072.6,0
+ABVC.US,D,20230523,000000,6.552,6.79999,6.552,6.7,3592.4,0
+ABVC.US,D,20230524,000000,6.7,6.958,6.7,6.958,2995.3,0
+ABVC.US,D,20230525,000000,6.78,6.9,6.701,6.759,511.4,0
+ABVC.US,D,20230526,000000,6.8,7,6.7,6.70255,5287,0
+ABVC.US,D,20230530,000000,6.8,7.036,6.8,6.81,1453.1,0
+ABVC.US,D,20230531,000000,6.898,7,6.7,6.801,2380.1,0
+ABVC.US,D,20230601,000000,6.801,6.801,6.7,6.713,768,0
+ABVC.US,D,20230602,000000,6.7,6.71501,6.501,6.661,3577.2,0
+ABVC.US,D,20230605,000000,6.6,6.68,6.052,6.125,2981.5,0
+ABVC.US,D,20230606,000000,6.1,6.5,6.1,6.303,915,0
+ABVC.US,D,20230607,000000,6.3,6.453,6.3,6.3,716.9,0
+ABVC.US,D,20230608,000000,6.98,6.98,6.2,6.29,3244.1,0
+ABVC.US,D,20230609,000000,6.488,6.488,6.001,6.001,487,0
+ABVC.US,D,20230612,000000,6.2,6.2,5.8,6.2,3263.5,0
+ABVC.US,D,20230613,000000,6.2,6.297,6.1,6.1,1931.7,0
+ABVC.US,D,20230614,000000,6.1,6.254,5.822,6.254,3144,0
+ABVC.US,D,20230615,000000,6.01001,6.12361,5.75,6.01,6643,0
+ABVC.US,D,20230616,000000,5.80001,5.9,5.75,5.823,3694.3,0
+ABVC.US,D,20230620,000000,5.7,6.283,5.504,6.283,3427.9,0
+ABVC.US,D,20230621,000000,6.1,6.1,5.8,5.9,1300.1,0
+ABVC.US,D,20230622,000000,5.685,5.87,5.402,5.403,3946.8,0
+ABVC.US,D,20230623,000000,6,6,5.291,5.291,4684.3,0
+ABVC.US,D,20230626,000000,5.7,5.8,5.39899,5.69,2216.3,0
+ABVC.US,D,20230627,000000,5.9,5.9,5.1,5.199,4428.2,0
+ABVC.US,D,20230628,000000,5.198,5.2,5.1,5.103,2375.7,0
+ABVC.US,D,20230629,000000,5.2,5.2,4.966,5.021,3150.9,0
+ABVC.US,D,20230630,000000,5.3,5.3,5,5.195,3379,0
+ABVC.US,D,20230703,000000,5.3,5.3,5,5.299,2486.4,0
+ABVC.US,D,20230705,000000,5.3,5.3,4.606,4.96,14872.2,0
+ABVC.US,D,20230706,000000,4.8,4.899,4.607,4.638,6252.4,0
+ABVC.US,D,20230707,000000,5.37,5.37,4.47,4.671,8542.2,0
+ABVC.US,D,20230710,000000,4.537,4.7,4.402,4.566,2599.1,0
+ABVC.US,D,20230711,000000,4.65,4.65,4.501,4.599,3443.9,0
+ABVC.US,D,20230712,000000,4.6,4.6,4.4,4.499,1894.2,0
+ABVC.US,D,20230713,000000,4.491,5,4.414,4.5,4299.7,0
+ABVC.US,D,20230714,000000,4.4,4.499,4.2,4.2,5906.7,0
+ABVC.US,D,20230717,000000,4,4.004,3.505,3.79,13942.4,0
+ABVC.US,D,20230718,000000,3.5,4.4,3.45,4.17,42980.8,0
+ABVC.US,D,20230719,000000,3.95,4.2,3.5,4.2,14061.2,0
+ABVC.US,D,20230720,000000,4,4,3.8,3.8,2439.7,0
+ABVC.US,D,20230721,000000,3.90001,3.96,3.8,3.8,1867.3,0
+ABVC.US,D,20230724,000000,3.809,4.101,3.329,3.9,33697.6,0
+ABVC.US,D,20230725,000000,4.2,4.2,3.66,3.8,151096,0
+ABVC.US,D,20230726,000000,5.19,6.87,5.06,5.32,33873096,0
+ABVC.US,D,20230727,000000,4.08,4.4,2.89,3.1,1045490,0
+ABVC.US,D,20230728,000000,3.01,3.01,2.61,2.69,351313,0
+ABVC.US,D,20230731,000000,2.75,2.77,2.4,2.49,173113,0
+ABVC.US,D,20230801,000000,4.3,5.08,3.23,3.61,11281930,0
+ABVC.US,D,20230802,000000,3.45,3.5789,2.97,3.02,424533,0
+ABVC.US,D,20230803,000000,2.98,3.14,2.81,3.08,282020,0
+ABVC.US,D,20230804,000000,3.01,3.1,2.7311,2.74,97731,0
+ABVC.US,D,20230807,000000,2.7,2.75,2.53,2.59,74087,0
+ABVC.US,D,20230808,000000,2.47,2.55,2.4,2.4,45563,0
+ABVC.US,D,20230809,000000,2.4,2.498,2.28,2.38,74572,0
+ABVC.US,D,20230810,000000,2.36,2.42,2.13,2.17,40259,0
+ABVC.US,D,20230811,000000,2.17,2.17,2.03,2.06,45718,0
+ABVC.US,D,20230814,000000,2.07,2.07,1.82,1.87,131401,0
+ABVC.US,D,20230815,000000,1.8819,1.94,1.86,1.91,43328,0
+ABVC.US,D,20230816,000000,1.9,2.408,1.9,1.94,712814,0
+ABVC.US,D,20230817,000000,2.09,2.34,1.7,1.8,960784,0
+ABVC.US,D,20230818,000000,1.66,1.92,1.62,1.87,153100,0
+ABVC.US,D,20230821,000000,1.82,2.1,1.7601,2,213143,0
+ABVC.US,D,20230822,000000,1.94,2,1.8614,1.96,53388,0
+ABVC.US,D,20230823,000000,1.86,2.05,1.856,1.9,108532,0
+ABVC.US,D,20230824,000000,1.8545,1.9,1.66,1.69,81487,0
+ABVC.US,D,20230825,000000,1.66,1.77,1.66,1.71,20709,0
+ABVC.US,D,20230828,000000,1.71,1.81,1.455,1.48,130950,0
+ABVC.US,D,20230829,000000,1.48,1.48,1.3,1.33,74226,0
+ABVC.US,D,20230830,000000,1.32,1.38,1.2002,1.25,125428,0
+ABVC.US,D,20230831,000000,1.25,1.35,1.17,1.31,60982,0
+ABVC.US,D,20230901,000000,1.3,1.35,1.18,1.24,67010,0
+ABVC.US,D,20230905,000000,1.24,1.2401,1.14,1.18,139414,0
+ABVC.US,D,20230906,000000,1.06,1.1867,1.05,1.14,110144,0
+ABVC.US,D,20230907,000000,1.11,1.1201,1.0695,1.09,35938,0
+ABVC.US,D,20230908,000000,1.07,1.12,1.05,1.1,28081,0
+ABVC.US,D,20230911,000000,1.05,1.11,1.0301,1.07,19615,0
+ABVC.US,D,20230912,000000,1.07,1.18,1.07,1.13,22863,0
+ABVC.US,D,20230913,000000,1.1301,1.36,1.1301,1.19,138961,0
+ABVC.US,D,20230914,000000,1.16,1.21,1.07,1.07,54152,0
+ABVC.US,D,20230915,000000,1.11,1.15,1.03,1.05,96471,0
+ABVC.US,D,20230918,000000,1.05,1.1,1.03,1.06,132734,0
+ABVC.US,D,20230919,000000,1.09,1.1799,1.05,1.09,89625,0
+ABVC.US,D,20230920,000000,1.16,1.16,1.03,1.05,49228,0
+ABVC.US,D,20230921,000000,1.06,1.06,0.87,0.9754,149289,0
+ABVC.US,D,20230922,000000,0.98,0.99,0.82,0.88,74395,0
+ABVC.US,D,20230925,000000,0.88,1.03,0.88,0.94,42323,0
+ABVC.US,D,20230926,000000,0.925,0.975,0.88,0.9569,48225,0
+ABVC.US,D,20230927,000000,0.95,1.03,0.92,1,36073,0
+ABVC.US,D,20230928,000000,1.03,1.11,0.9617,1,94951,0
+ABVC.US,D,20230929,000000,0.99,1.1,0.9801,1.04,29493,0
+ABVC.US,D,20231002,000000,1.07,1.08,0.92,0.92,87263,0
+ABVC.US,D,20231003,000000,0.93,0.98,0.86,0.935,40976,0
+ABVC.US,D,20231004,000000,0.89,0.9126,0.8533,0.8684,38007,0
+ABVC.US,D,20231005,000000,0.86,0.96,0.86,0.8999,20303,0
+ABVC.US,D,20231006,000000,0.85,0.9273,0.6739,0.81,88071,0
+ABVC.US,D,20231009,000000,0.82,0.9,0.79,0.85,41678,0
+ABVC.US,D,20231010,000000,0.82,0.89,0.82,0.89,24899,0
+ABVC.US,D,20231011,000000,0.85,0.8992,0.820001,0.8653,38581,0
+ABVC.US,D,20231012,000000,0.8242,0.88,0.81,0.88,34557,0
+ABVC.US,D,20231013,000000,0.85,0.95,0.85,0.94,55252,0
+ABVC.US,D,20231016,000000,0.94,1.05,0.94,0.94,62517,0
+ABVC.US,D,20231017,000000,0.94,0.95,0.8742,0.8742,50926,0
+ABVC.US,D,20231018,000000,0.894,0.9267,0.890101,0.9267,13768,0
+ABVC.US,D,20231019,000000,0.93,0.93,0.88,0.92,7747,0
+ABVC.US,D,20231020,000000,0.9,0.9295,0.883,0.911136,19667,0
+ABVC.US,D,20231023,000000,0.91,1.15,0.91,1.0497,253828,0
+ABVC.US,D,20231024,000000,1.03,1.03,0.89,0.89,72703,0
+ABVC.US,D,20231025,000000,0.88,0.978,0.82,0.85,78744,0
+ABVC.US,D,20231026,000000,3.31,3.35,1.21,1.28,82234139,0
+ABVC.US,D,20231027,000000,1.49,1.6,1.3,1.38,16300642,0
+ABVC.US,D,20231030,000000,1.36,1.37,1.11,1.21,3273711,0
+ABVC.US,D,20231031,000000,1.15,1.2,1.01,1.08,1829861,0
+ABVC.US,D,20231101,000000,1.05,1.2,1.05,1.1,1285342,0
+ABVC.US,D,20231102,000000,1.14,1.24,1.1,1.2,1533167,0
+ABVC.US,D,20231103,000000,1.22,1.27,1.1608,1.17,1045527,0
+ABVC.US,D,20231106,000000,1.15,1.15,1.055,1.07,612177,0
+ABVC.US,D,20231107,000000,1.07,1.13,1.03,1.12,363040,0
+ABVC.US,D,20231108,000000,1.12,1.15,1.09,1.12,242042,0
+ABVC.US,D,20231109,000000,1.17,1.17,1.06,1.08,429010,0
+ABVC.US,D,20231110,000000,1.06,1.13,1.04,1.06,264222,0
+ABVC.US,D,20231113,000000,1.04,1.15,1.02,1.14,499401,0
+ABVC.US,D,20231114,000000,1.15,1.15,1.09,1.12,411214,0
+ABVC.US,D,20231115,000000,1.06,1.28,1.06,1.25,727234,0
+ABVC.US,D,20231116,000000,1.23,1.78,1.2101,1.59,19874951,0
+ABVC.US,D,20231117,000000,1.54,1.71,1.421,1.55,2790993,0
+ABVC.US,D,20231120,000000,1.56,1.8,1.53,1.69,2069786,0
+ABVC.US,D,20231121,000000,1.9,2.22,1.72,1.78,16503031,0
+ABVC.US,D,20231122,000000,1.78,1.97,1.73,1.87,1705480,0
+ABVC.US,D,20231124,000000,1.89,2.03,1.82,2.02,1006414,0
+ABVC.US,D,20231127,000000,2.005,2.02,1.64,1.68,996546,0
+ABVC.US,D,20231128,000000,1.68,1.7099,1.45,1.5,967130,0
+ABVC.US,D,20231129,000000,1.53,1.55,1.49,1.51,218589,0
+ABVC.US,D,20231130,000000,1.51,1.51,1.25,1.26,537724,0
+ABVC.US,D,20231201,000000,1.27,1.47,1.2201,1.34,514491,0
+ABVC.US,D,20231204,000000,1.35,1.46,1.3101,1.45,384974,0
+ABVC.US,D,20231205,000000,1.45,1.47,1.38,1.44,356006,0
+ABVC.US,D,20231206,000000,1.44,1.44,1.29,1.35,295138,0
+ABVC.US,D,20231207,000000,1.33,1.36,1.22,1.25,437951,0
+ABVC.US,D,20231208,000000,1.25,1.25,1.16,1.19,281581,0
+ABVC.US,D,20231211,000000,1.18,1.18,1.03,1.05,370905,0
+ABVC.US,D,20231212,000000,1.1,1.1,1,1.05,243436,0
+ABVC.US,D,20231213,000000,1.1,1.13,1.04,1.1,178987,0
+ABVC.US,D,20231214,000000,1.1,1.3,1.06,1.29,416471,0
+ABVC.US,D,20231215,000000,1.29,1.366,1.25,1.3,341644,0
+ABVC.US,D,20231218,000000,1.31,1.33,1.15,1.18,180961,0
+ABVC.US,D,20231219,000000,1.2,1.23,1.1608,1.19,129642,0
+ABVC.US,D,20231220,000000,1.19,1.19,1.09,1.11,145040,0
+ABVC.US,D,20231221,000000,1.11,1.1499,1.08,1.1,98612,0
+ABVC.US,D,20231222,000000,1.09,1.12,1.0697,1.08,71146,0
+ABVC.US,D,20231226,000000,1.15,1.23,1.14,1.21,233812,0
+ABVC.US,D,20231227,000000,1.24,1.25,1.16,1.2,152566,0
+ABVC.US,D,20231228,000000,1.19,1.25,1.18,1.25,158238,0
+ABVC.US,D,20231229,000000,1.24,1.25,1.15,1.16,221888,0
+ABVC.US,D,20240102,000000,1.17,1.22,1.165,1.2,89595,0
+ABVC.US,D,20240103,000000,2.1699,2.45,1.75,1.93,89146344,0
+ABVC.US,D,20240104,000000,1.85,1.85,1.41,1.41,5576309,0
+ABVC.US,D,20240105,000000,1.38,1.52,1.35,1.37,1481783,0
+ABVC.US,D,20240108,000000,1.37,1.535,1.37,1.5,1424988,0
+ABVC.US,D,20240109,000000,1.42,1.59,1.42,1.58,869886,0
+ABVC.US,D,20240110,000000,1.57,1.58,1.51,1.56,536662,0
+ABVC.US,D,20240111,000000,1.51,1.55,1.42,1.47,530232,0
+ABVC.US,D,20240112,000000,1.46,1.52,1.4,1.43,445466,0
+ABVC.US,D,20240116,000000,1.36,1.4,1.28,1.31,512621,0
+ABVC.US,D,20240117,000000,1.27,1.32,1.27,1.29,308066,0
+ABVC.US,D,20240118,000000,1.26,1.29,1.21,1.23,223164,0
+ABVC.US,D,20240119,000000,1.23,1.26,1.2,1.25,240000,0
+ABVC.US,D,20240122,000000,1.23,1.27,1.21,1.25,240651,0
+ABVC.US,D,20240123,000000,1.25,1.32,1.2279,1.32,222756,0
+ABVC.US,D,20240124,000000,1.29,1.3,1.2,1.25,404656,0
+ABVC.US,D,20240125,000000,1.26,1.295,1.22,1.26,414959,0
+ABVC.US,D,20240126,000000,1.26,1.3,1.26,1.3,194584,0
+ABVC.US,D,20240129,000000,1.3,1.4,1.24,1.39,360352,0
+ABVC.US,D,20240130,000000,1.36,1.48,1.34,1.45,525901,0
+ABVC.US,D,20240131,000000,1.45,1.54,1.42,1.52,696245,0
+ABVC.US,D,20240201,000000,1.49,1.53,1.41,1.51,510890,0
+ABVC.US,D,20240202,000000,1.46,1.515,1.45,1.5,195215,0
+ABVC.US,D,20240205,000000,1.46,1.496,1.4,1.4,204945,0
+ABVC.US,D,20240206,000000,1.42,1.4461,1.35,1.39,111200,0
+ABVC.US,D,20240207,000000,1.41,1.41,1.36,1.4,103446,0
+ABVC.US,D,20240208,000000,1.39,1.44,1.275,1.3,311695,0
+ABVC.US,D,20240209,000000,1.31,1.32,1.2602,1.32,95707,0
+ABVC.US,D,20240212,000000,1.31,1.35,1.26,1.34,463447,0
+ABVC.US,D,20240213,000000,1.3,1.34,1.3,1.32,80774,0
+ABVC.US,D,20240214,000000,1.32,1.33,1.25,1.26,169635,0
+ABVC.US,D,20240215,000000,1.28,1.32,1.23,1.28,296849,0
+ABVC.US,D,20240216,000000,1.27,1.2884,1.25,1.27,176921,0
+ABVC.US,D,20240220,000000,1.24,1.28,1.19,1.2,170376,0
+ABVC.US,D,20240221,000000,1.2,1.21,1.15,1.19,178899,0
+ABVC.US,D,20240222,000000,1.27,1.27,1.17,1.21,50107,0
+ABVC.US,D,20240223,000000,1.21,1.25,1.15,1.2,78610,0
+ABVC.US,D,20240226,000000,1.19,1.25,1.1801,1.24,81388,0
+ABVC.US,D,20240227,000000,1.25,1.25,1.22,1.23,60472,0
+ABVC.US,D,20240228,000000,1.24,1.24,1.21,1.215,99052,0
+ABVC.US,D,20240229,000000,1.2,1.23,1.18,1.21,93473,0
+ABVC.US,D,20240301,000000,1.22,1.22,1.15,1.18,136120,0
+ABVC.US,D,20240304,000000,1.21,1.269,1.19,1.24,151098,0
+ABVC.US,D,20240305,000000,1.25,1.25,1.2,1.21,62386,0
+ABVC.US,D,20240306,000000,1.2,1.25,1.1959,1.24,85387,0
+ABVC.US,D,20240307,000000,1.26,1.26,1.21,1.25,39533,0
+ABVC.US,D,20240308,000000,1.249,1.29,1.24,1.25,55770,0
+ABVC.US,D,20240311,000000,1.25,1.26,1.22,1.22,72352,0
+ABVC.US,D,20240312,000000,1.21,1.2865,1.21,1.26,59933,0
+ABVC.US,D,20240313,000000,1.24,1.25,1.21,1.23,76851,0
+ABVC.US,D,20240314,000000,1.24,1.2454,1.2,1.2,64983,0
+ABVC.US,D,20240315,000000,1.21,1.2199,1.17,1.17,127997,0
+ABVC.US,D,20240318,000000,1.17,1.18,1.14,1.16,64118,0
+ABVC.US,D,20240319,000000,1.15,1.1699,1.1,1.12,108643,0
+ABVC.US,D,20240320,000000,1.12,1.13,1.06,1.071,191197,0
+ABVC.US,D,20240321,000000,1.0742,1.11,1.055,1.06,83680,0
+ABVC.US,D,20240322,000000,1.07,1.08,1.06,1.07,62856,0
+ABVC.US,D,20240325,000000,1.05,1.06,1.03,1.05,106352,0
+ABVC.US,D,20240326,000000,1.405,1.45,1.15,1.28,27519665,0
+ABVC.US,D,20240327,000000,1.33,1.33,1.18,1.2,1442930,0
+ABVC.US,D,20240328,000000,1.17,1.31,1.1601,1.31,678552,0
+ABVC.US,D,20240401,000000,1.28,1.41,1.28,1.37,645779,0
+ABVC.US,D,20240402,000000,1.35,1.35,1.25,1.29,204799,0
+ABVC.US,D,20240403,000000,1.29,1.3,1.24,1.29,127648,0
+ABVC.US,D,20240404,000000,1.26,1.31,1.25,1.28,116839,0
+ABVC.US,D,20240405,000000,1.27,1.3,1.25,1.27,70614,0
+ABVC.US,D,20240408,000000,1.3,1.305,1.25,1.25,157159,0
+ABVC.US,D,20240409,000000,1.24,1.28,1.17,1.18,249099,0
+ABVC.US,D,20240410,000000,1.29,1.31,1.05,1.14,3781778,0
+ABVC.US,D,20240411,000000,1.1,1.17,1.1,1.15,266579,0
+ABVC.US,D,20240412,000000,1.15,1.15,1.08,1.09,223847,0
+ABVC.US,D,20240415,000000,1.1,1.105,1.05,1.09,218273,0
+ABVC.US,D,20240416,000000,1.06,1.13,1.05,1.12,114038,0
+ABVC.US,D,20240417,000000,1.15,1.19,1,1.02,1777147,0
+ABVC.US,D,20240418,000000,1.08,1.08,0.94,1.05,460323,0
+ABVC.US,D,20240419,000000,1.04,1.04,0.975,0.9999,168667,0
+ABVC.US,D,20240422,000000,0.99,1.04,0.941101,1.04,311506,0
+ABVC.US,D,20240423,000000,1.01,1.37,1,1.35,8641601,0
+ABVC.US,D,20240424,000000,1.46,1.5,1.28,1.48,6738031,0
+ABVC.US,D,20240425,000000,1.45,1.73,1.36,1.59,5357784,0
+ABVC.US,D,20240426,000000,1.4901,1.57,1.4,1.42,2056011,0
+ABVC.US,D,20240429,000000,1.39,1.4499,1.3,1.4,1768520,0
+ABVC.US,D,20240430,000000,1.34,1.41,1.25,1.25,759399,0
+ABVC.US,D,20240501,000000,1.19,1.23,1.05,1.13,987661,0
+ABVC.US,D,20240502,000000,1.12,1.1694,1.1,1.15,317743,0
+ABVC.US,D,20240503,000000,1.15,1.15,1.07,1.08,415917,0
+ABVC.US,D,20240506,000000,1.09,1.09,1.0309,1.08,736910,0
+ABVC.US,D,20240507,000000,1.07,1.0799,1.03,1.06,264079,0
+ABVC.US,D,20240508,000000,1.09,1.13,1.04,1.11,558580,0
+ABVC.US,D,20240509,000000,1.11,1.24,1.06,1.1,1343248,0
+ABVC.US,D,20240510,000000,1.08,1.09,1.05,1.06,207682,0
+ABVC.US,D,20240513,000000,1.06,1.14,1.06,1.07,192431,0
+ABVC.US,D,20240514,000000,1.07,1.09,1.05,1.08,249766,0
+ABVC.US,D,20240515,000000,1.06,1.12,1.06,1.08,330961,0
+ABVC.US,D,20240516,000000,1.1,1.1,1.05,1.06,155354,0
+ABVC.US,D,20240517,000000,1.07,1.09,1.06,1.07,118512,0
+ABVC.US,D,20240520,000000,1.08,1.08,1.06,1.08,77832,0
+ABVC.US,D,20240521,000000,1.08,1.1,1.0651,1.08,100339,0
+ABVC.US,D,20240522,000000,1.08,1.09,1.06,1.07,159027,0
+ABVC.US,D,20240523,000000,1.06,1.09,1.005,1.0285,327452,0
+ABVC.US,D,20240524,000000,1,1.02,0.902,0.935,501959,0
+ABVC.US,D,20240528,000000,0.98,0.98,0.9141,0.9251,113206,0
+ABVC.US,D,20240529,000000,0.9241,0.94,0.87,0.88,168060,0
+ABVC.US,D,20240530,000000,0.88,0.8981,0.85,0.858,114238,0
+ABVC.US,D,20240531,000000,0.85,0.8501,0.7815,0.7941,218052,0
+ABVC.US,D,20240603,000000,0.767,0.78305,0.75,0.77,206607,0
+ABVC.US,D,20240604,000000,0.77,0.8063,0.77,0.7945,85638,0
+ABVC.US,D,20240605,000000,0.773,0.78,0.752,0.7762,147183,0
+ABVC.US,D,20240606,000000,0.762,0.79,0.751,0.789,105904,0
+ABVC.US,D,20240607,000000,0.789,0.7999,0.75,0.777,183809,0
+ABVC.US,D,20240610,000000,0.7555,0.7999,0.75,0.799,108331,0
+ABVC.US,D,20240611,000000,0.775,0.85,0.76,0.85,180659,0
+ABVC.US,D,20240612,000000,0.85,0.87,0.85,0.8577,123717,0
+ABVC.US,D,20240613,000000,0.85,0.86,0.8211,0.83,92490,0
+ABVC.US,D,20240614,000000,0.83,0.869,0.83,0.859,90085,0
+ABVC.US,D,20240617,000000,0.866,0.866,0.7714,0.7822,159401,0
+ABVC.US,D,20240618,000000,0.7822,0.7962,0.7116,0.7225,221204,0
+ABVC.US,D,20240620,000000,0.725,0.74,0.705,0.735,128776,0
+ABVC.US,D,20240621,000000,0.71,0.737,0.705,0.713,189421,0
+ABVC.US,D,20240624,000000,0.731,0.763,0.713,0.759,36976,0
+ABVC.US,D,20240625,000000,0.759,0.759,0.7101,0.7443,119145,0
+ABVC.US,D,20240626,000000,0.7373,0.757,0.73,0.7333,79537,0
+ABVC.US,D,20240627,000000,0.721,0.748,0.72,0.7369,57874,0
+ABVC.US,D,20240628,000000,0.75,0.7787,0.7495,0.774,112492,0
+ABVC.US,D,20240701,000000,0.7738,0.8289,0.765001,0.8199,134174,0
+ABVC.US,D,20240702,000000,0.7953,0.7954,0.743,0.753,72645,0
+ABVC.US,D,20240703,000000,0.73,0.7529,0.71,0.73,26513,0
+ABVC.US,D,20240705,000000,0.753,0.7665,0.73,0.74,21128,0
+ABVC.US,D,20240708,000000,0.7488,0.7797,0.7401,0.7505,29249,0
+ABVC.US,D,20240709,000000,0.77,0.78,0.7449,0.7627,35715,0
+ABVC.US,D,20240710,000000,0.77,0.79,0.7601,0.7817,55077,0
+ABVC.US,D,20240711,000000,0.781,0.829,0.78099,0.8199,87081,0
+ABVC.US,D,20240712,000000,0.82,0.82,0.791,0.791,44930,0
+ABVC.US,D,20240715,000000,0.8,0.8188,0.781,0.794,49911,0
+ABVC.US,D,20240716,000000,0.794,0.7992,0.785,0.7901,16347,0
+ABVC.US,D,20240717,000000,0.854,0.969,0.8,0.93,1000667,0
+ABVC.US,D,20240718,000000,0.87,0.929,0.85,0.8946,162704,0
+ABVC.US,D,20240719,000000,0.894,0.894,0.82,0.826,90136,0
+ABVC.US,D,20240722,000000,0.81,0.858,0.81,0.8476,77633,0
+ABVC.US,D,20240723,000000,0.83,0.847,0.784,0.792,162929,0
+ABVC.US,D,20240724,000000,0.78,0.8015,0.732,0.732,92016,0
+ABVC.US,D,20240725,000000,0.729,0.7597,0.72,0.72,122601,0
+ABVC.US,D,20240726,000000,0.71,0.75,0.71,0.7489,108189,0
+ABVC.US,D,20240729,000000,0.73,0.749999,0.7011,0.705,135459,0
+ABVC.US,D,20240730,000000,0.71,0.7499,0.71,0.7389,172100,0
+ABVC.US,D,20240731,000000,0.74,0.78,0.7389,0.7792,105737,0
+ABVC.US,D,20240801,000000,0.761,0.7799,0.7311,0.752,42371,0
+ABVC.US,D,20240802,000000,0.72,0.75,0.716,0.72,57228,0
+ABVC.US,D,20240805,000000,0.69,0.7199,0.6,0.6934,126006,0
+ABVC.US,D,20240806,000000,0.71,0.71,0.65,0.695,19697,0
+ABVC.US,D,20240807,000000,0.69,0.6901,0.6635,0.6738,19676,0
+ABVC.US,D,20240808,000000,0.6698,0.7093,0.6665,0.6843,18632,0
+ABVC.US,D,20240809,000000,0.6999,0.7097,0.68,0.689,41717,0
+ABVC.US,D,20240812,000000,0.7,0.7,0.67,0.6868,34751,0
+ABVC.US,D,20240813,000000,0.68,0.709801,0.67,0.7065,34252,0
+ABVC.US,D,20240814,000000,0.7,0.75,0.677801,0.7499,66176,0
+ABVC.US,D,20240815,000000,0.77,0.7874,0.7,0.711,143689,0
+ABVC.US,D,20240816,000000,0.74,0.74,0.6593,0.6594,106826,0
+ABVC.US,D,20240819,000000,0.691,0.712,0.6601,0.6951,58113,0
+ABVC.US,D,20240820,000000,0.6951,0.7381,0.6951,0.7381,21568,0
+ABVC.US,D,20240821,000000,0.7,0.74,0.7,0.7307,37867,0
+ABVC.US,D,20240822,000000,0.7174,0.7204,0.707,0.71,25956,0
+ABVC.US,D,20240823,000000,0.7111,0.745,0.711,0.7151,35001,0
+ABVC.US,D,20240826,000000,0.721,0.7455,0.701,0.71,59622,0
+ABVC.US,D,20240827,000000,0.705,0.7198,0.6989,0.7101,16797,0
+ABVC.US,D,20240828,000000,0.72,0.7201,0.6852,0.6935,21008,0
+ABVC.US,D,20240829,000000,0.704,0.704,0.68,0.6847,35010,0
+ABVC.US,D,20240830,000000,0.67,0.6851,0.6611,0.6753,69616,0
+ABVC.US,D,20240903,000000,0.697,0.697,0.6519,0.6638,60535,0
+ABVC.US,D,20240904,000000,0.66,0.67425,0.652,0.659,26518,0
+ABVC.US,D,20240905,000000,0.668449,0.6719,0.6502,0.651,28652,0
+ABVC.US,D,20240906,000000,0.65,0.659,0.641,0.659,36002,0
+ABVC.US,D,20240909,000000,0.66,0.665,0.632,0.6489,20747,0
+ABVC.US,D,20240910,000000,0.6368,0.6697,0.6368,0.6694,15756,0
+ABVC.US,D,20240911,000000,0.67,0.71,0.665101,0.687,39932,0
+ABVC.US,D,20240912,000000,0.7,0.7145,0.6902,0.6902,13596,0
+ABVC.US,D,20240913,000000,0.69,0.7089,0.69,0.6941,21914,0
+ABVC.US,D,20240916,000000,0.6802,0.6918,0.675,0.676,24722,0
+ABVC.US,D,20240917,000000,0.672,0.676,0.65,0.6676,22101,0
+ABVC.US,D,20240918,000000,0.669,0.6825,0.66,0.66,37123,0
+ABVC.US,D,20240919,000000,0.661,0.669799,0.652101,0.661161,20132,0
+ABVC.US,D,20240920,000000,0.682399,0.6957,0.6563,0.6957,64611,0
+ABVC.US,D,20240923,000000,0.69175,0.6974,0.676,0.6974,40343,0
+ABVC.US,D,20240924,000000,0.676,0.6863,0.671,0.6712,46582,0
+ABVC.US,D,20240925,000000,0.671,0.6899,0.6631,0.6677,27808,0
+ABVC.US,D,20240926,000000,0.6677,0.6778,0.6533,0.66,58610,0
+ABVC.US,D,20240927,000000,0.6742,0.6949,0.6303,0.6873,77880,0
+ABVC.US,D,20240930,000000,0.6878,0.6878,0.6501,0.6834,40393,0
+ABVC.US,D,20241001,000000,0.6899,0.6899,0.63,0.64,54742,0
+ABVC.US,D,20241002,000000,0.64,0.64,0.605,0.6051,75985,0
+ABVC.US,D,20241003,000000,0.605,0.668,0.605,0.6375,43883,0
+ABVC.US,D,20241004,000000,0.64,0.655,0.605,0.62,75946,0
+ABVC.US,D,20241007,000000,0.63,0.644,0.5505,0.5505,195834,0
+ABVC.US,D,20241008,000000,0.56,0.59,0.5339,0.571,36609,0
+ABVC.US,D,20241009,000000,0.565,0.594075,0.517,0.5373,66210,0
+ABVC.US,D,20241010,000000,0.55,0.5639,0.4053,0.4746,325724,0
+ABVC.US,D,20241011,000000,0.498,0.5025,0.47,0.472,73296,0
+ABVC.US,D,20241014,000000,0.49,0.5177,0.4845,0.5001,97138,0
+ABVC.US,D,20241015,000000,0.5303,0.7093,0.5166,0.5871,1945760,0
+ABVC.US,D,20241016,000000,0.54,0.57,0.53,0.5583,150803,0
+ABVC.US,D,20241017,000000,0.5255,0.561,0.523,0.5467,54688,0
+ABVC.US,D,20241018,000000,0.5521,0.5521,0.528,0.548,62247,0
+ABVC.US,D,20241021,000000,0.55,0.558,0.5281,0.54,35100,0
+ABVC.US,D,20241022,000000,0.54,0.579,0.532,0.56,75840,0
+ABVC.US,D,20241023,000000,0.56,0.57,0.5401,0.57,55689,0
+ABVC.US,D,20241024,000000,0.57,0.7378,0.550401,0.719,1431988,0
+ABVC.US,D,20241025,000000,0.6315,0.7468,0.6243,0.692146,639433,0
+ABVC.US,D,20241028,000000,0.685,0.746,0.64,0.74,331564,0
+ABVC.US,D,20241029,000000,0.71,0.77,0.69,0.7027,188273,0
+ABVC.US,D,20241030,000000,0.714,0.77,0.695,0.72,261172,0
+ABVC.US,D,20241031,000000,0.7,0.720001,0.6804,0.691,88345,0
+ABVC.US,D,20241101,000000,0.724,0.724,0.639,0.66,168850,0
+ABVC.US,D,20241104,000000,0.6537,0.67,0.615,0.6313,151862,0
+ABVC.US,D,20241105,000000,0.63,0.635999,0.55,0.5701,272495,0
+ABVC.US,D,20241106,000000,0.5701,0.5819,0.5221,0.553,106336,0
+ABVC.US,D,20241107,000000,0.541,0.5499,0.533,0.5424,89659,0
+ABVC.US,D,20241108,000000,0.542,0.58,0.52,0.5265,69056,0
+ABVC.US,D,20241111,000000,0.5145,0.5335,0.4951,0.5261,72025,0
+ABVC.US,D,20241112,000000,0.5177,0.531299,0.51,0.52,76264,0
+ABVC.US,D,20241113,000000,0.535,0.553,0.535,0.535,55719,0
+ABVC.US,D,20241114,000000,0.54,0.58,0.52,0.551,295598,0
+ABVC.US,D,20241115,000000,0.58,0.58,0.5,0.500001,176345,0
+ABVC.US,D,20241118,000000,0.5,0.55,0.5,0.5104,87839,0
+ABVC.US,D,20241119,000000,0.52,0.56,0.5,0.5252,61880,0
+ABVC.US,D,20241120,000000,0.55,0.57,0.5457,0.5674,27944,0
+ABVC.US,D,20241121,000000,0.585,0.59,0.53,0.5499,89041,0
+ABVC.US,D,20241122,000000,0.569,0.5732,0.531,0.5488,48550,0
+ABVC.US,D,20241125,000000,0.55,0.55,0.52,0.522,108539,0
+ABVC.US,D,20241126,000000,0.522,0.539719,0.5003,0.506,133928,0
+ABVC.US,D,20241127,000000,0.5033,0.5404,0.5033,0.5102,53020,0
+ABVC.US,D,20241129,000000,0.542,0.545,0.517251,0.53,46433,0
+ABVC.US,D,20241202,000000,0.557,0.557,0.51,0.5234,39212,0
+ABVC.US,D,20241203,000000,0.531,0.5479,0.528,0.54,17747,0
+ABVC.US,D,20241204,000000,0.54,0.54799,0.53,0.547,24473,0
+ABVC.US,D,20241205,000000,0.5353,0.547,0.5254,0.5352,40001,0
+ABVC.US,D,20241206,000000,0.54,0.54,0.498,0.5049,127482,0
+ABVC.US,D,20241209,000000,0.5099,0.52,0.48,0.501,114886,0
+ABVC.US,D,20241210,000000,0.486,0.4955,0.47,0.4747,186629,0
+ABVC.US,D,20241211,000000,0.45,0.52,0.4236,0.5198,5319676,0
+ABVC.US,D,20241212,000000,0.52,0.52,0.4716,0.515,343742,0
+ABVC.US,D,20241213,000000,0.491,0.51,0.468,0.505,179479,0
+ABVC.US,D,20241216,000000,0.51,0.515,0.4815,0.51,110382,0
+ABVC.US,D,20241217,000000,0.499,0.5085,0.4595,0.4815,179153,0
+ABVC.US,D,20241218,000000,0.483,0.504,0.458,0.485,95701,0
+ABVC.US,D,20241219,000000,0.49,0.54,0.485,0.5177,188725,0
+ABVC.US,D,20241220,000000,0.508,0.53,0.49,0.524,100301,0
+ABVC.US,D,20241223,000000,0.51,0.54,0.49,0.53,109356,0
+ABVC.US,D,20241224,000000,0.504,0.528,0.502,0.51,35929,0
+ABVC.US,D,20241226,000000,0.51,0.592,0.51,0.559,218685,0
+ABVC.US,D,20241227,000000,0.5499,0.629465,0.5499,0.5812,343362,0
+ABVC.US,D,20241230,000000,0.5779,0.611,0.528,0.5907,234879,0
+ABVC.US,D,20241231,000000,0.6,0.620219,0.5801,0.59,168963,0
+ABVC.US,D,20250102,000000,0.59,0.69,0.59,0.6413,157006,0
+ABVC.US,D,20250103,000000,0.659,0.68,0.63,0.6555,118635,0
+ABVC.US,D,20250106,000000,0.65,0.69,0.65,0.6812,100443,0
+ABVC.US,D,20250107,000000,0.69,0.69,0.58,0.58,229256,0
+ABVC.US,D,20250108,000000,0.579,0.579,0.52,0.534,245971,0
+ABVC.US,D,20250110,000000,0.55,0.5682,0.501,0.554,154384,0
+ABVC.US,D,20250113,000000,0.5102,0.54,0.5102,0.53,114417,0
+ABVC.US,D,20250114,000000,0.5141,0.542,0.51,0.5157,131833,0
+ABVC.US,D,20250115,000000,0.52,0.563,0.52,0.545,79500,0
+ABVC.US,D,20250116,000000,0.55,0.578,0.53,0.5511,114094,0
+ABVC.US,D,20250117,000000,0.57,0.57,0.53,0.54,74934,0
+ABVC.US,D,20250121,000000,0.53,0.56,0.528,0.5412,57793,0
+ABVC.US,D,20250122,000000,0.55,0.555856,0.52,0.52,111146,0
+ABVC.US,D,20250123,000000,0.519,0.542,0.5136,0.5335,90451,0
+ABVC.US,D,20250124,000000,0.52,0.5499,0.515,0.5236,95346,0
+ABVC.US,D,20250127,000000,0.53,0.54999,0.516,0.539,49919,0
+ABVC.US,D,20250128,000000,0.54,0.548364,0.52,0.535,49478,0
+ABVC.US,D,20250129,000000,0.535,0.5475,0.512,0.521,94754,0
+ABVC.US,D,20250130,000000,0.52,0.55,0.51,0.52,95605,0
+ABVC.US,D,20250131,000000,0.52,0.526399,0.503,0.517,88004,0
+ABVC.US,D,20250203,000000,0.5,0.52,0.46,0.508,99344,0
+ABVC.US,D,20250204,000000,0.495,0.495,0.466,0.4804,88649,0
+ABVC.US,D,20250205,000000,0.5,0.507,0.46,0.48,110106,0
+ABVC.US,D,20250206,000000,0.48,0.48415,0.437,0.458,151467,0
+ABVC.US,D,20250207,000000,0.45,0.4789,0.42,0.437,140640,0
+ABVC.US,D,20250210,000000,0.44,0.446,0.4,0.4201,147769,0
+ABVC.US,D,20250211,000000,0.42,0.4375,0.4101,0.421,49815,0
+ABVC.US,D,20250212,000000,0.421,0.439,0.408,0.4201,80695,0
+ABVC.US,D,20250213,000000,0.4201,0.42306,0.4003,0.419,139337,0
+ABVC.US,D,20250214,000000,0.41,0.46,0.41,0.4565,238939,0
+ABVC.US,D,20250218,000000,0.46,0.88,0.46,0.526,19344850,0
+ABVC.US,D,20250219,000000,0.505,0.61,0.505,0.579,1009889,0
+ABVC.US,D,20250220,000000,0.5719,0.65,0.5502,0.585,591839,0
+ABVC.US,D,20250221,000000,0.6018,0.705,0.59,0.6996,1089952,0
+ABVC.US,D,20250224,000000,0.68,0.82,0.68,0.7591,1339926,0
+ABVC.US,D,20250225,000000,0.7122,0.7407,0.681,0.7138,228017,0
+ABVC.US,D,20250226,000000,0.7172,0.84,0.7138,0.8127,479728,0
+ABVC.US,D,20250227,000000,0.815,0.8201,0.7711,0.798,165562,0
+ABVC.US,D,20250228,000000,0.755,0.78,0.6729,0.6901,357408,0
+ABVC.US,D,20250303,000000,0.69,0.72,0.69,0.6902,102792,0
+ABVC.US,D,20250304,000000,0.6902,0.7196,0.632,0.6326,96649,0
+ABVC.US,D,20250305,000000,0.63,0.67,0.63,0.6408,119749,0
+ABVC.US,D,20250306,000000,0.65,0.6578,0.625,0.6363,321021,0
+ABVC.US,D,20250307,000000,0.64,0.6599,0.624,0.6386,199678,0
+ABVC.US,D,20250310,000000,0.65,0.6566,0.625,0.6324,186810,0
+ABVC.US,D,20250311,000000,0.6324,0.6586,0.6302,0.655,178341,0
+ABVC.US,D,20250312,000000,0.65,0.7087,0.65,0.6961,152286,0
+ABVC.US,D,20250313,000000,0.6961,0.739999,0.65,0.688,263229,0
+ABVC.US,D,20250314,000000,0.6479,0.6797,0.612,0.6459,117517,0
+ABVC.US,D,20250317,000000,0.611,0.66,0.61,0.6506,124357,0
+ABVC.US,D,20250318,000000,0.66,0.71,0.6457,0.6579,88496,0
+ABVC.US,D,20250319,000000,0.65,0.675,0.6471,0.66,27854,0
+ABVC.US,D,20250320,000000,0.665,0.6699,0.6591,0.665,32838,0
+ABVC.US,D,20250321,000000,0.6604,0.69,0.6491,0.69,48003,0
+ABVC.US,D,20250324,000000,0.69,0.7289,0.6871,0.7098,145524,0
+ABVC.US,D,20250325,000000,0.7,0.7199,0.688,0.688,47030,0
+ABVC.US,D,20250326,000000,0.71,0.7271,0.6908,0.705,52075,0
+ABVC.US,D,20250327,000000,0.724,0.8161,0.7145,0.799,153497,0
+ABVC.US,D,20250328,000000,0.8,0.87,0.791,0.86,220925,0
+ABVC.US,D,20250331,000000,0.868,1.09,0.85,1.06,843858,0
+ABVC.US,D,20250401,000000,1.14,1.4,1.11,1.32,2020661,0
+ABVC.US,D,20250402,000000,1.16,1.39,1.1,1.105,685641,0
+ABVC.US,D,20250403,000000,1.1,1.17,0.9,0.9145,500626,0
+ABVC.US,D,20250404,000000,0.8805,0.91,0.739,0.742,231068,0
+ABVC.US,D,20250407,000000,0.74,1.34,0.7348,0.83,5082870,0
+ABVC.US,D,20250408,000000,0.8,1.01,0.795,0.8948,574298,0
+ABVC.US,D,20250409,000000,0.8889,1.09,0.85,0.98,365275,0
+ABVC.US,D,20250410,000000,0.99,1.0878,0.9869,1.05,467199,0
+ABVC.US,D,20250411,000000,1.05,1.085,0.9,0.914,469946,0
+ABVC.US,D,20250414,000000,0.9494,0.994,0.9,0.9197,198891,0
+ABVC.US,D,20250415,000000,0.91,0.92,0.8714,0.8953,161985,0
+ABVC.US,D,20250416,000000,0.89,1,0.88,0.97,278072,0
+ABVC.US,D,20250417,000000,0.99,0.99,0.85,0.855,226517,0
+ABVC.US,D,20250421,000000,0.855,0.89625,0.82,0.8729,177614,0
+ABVC.US,D,20250422,000000,0.86,0.8884,0.8207,0.8315,161885,0
+ABVC.US,D,20250423,000000,0.82,0.876,0.806,0.876,124894,0
+ABVC.US,D,20250424,000000,0.86,0.9357,0.85,0.911,120293,0
+ABVC.US,D,20250425,000000,0.92,1.01,0.88,0.9765,205096,0
+ABVC.US,D,20250428,000000,1,1.06,0.9201,1,260666,0
+ABVC.US,D,20250429,000000,1.01,1.0598,0.9785,1.03,135603,0
+ABVC.US,D,20250430,000000,1.04,1.06,1,1.06,190992,0
+ABVC.US,D,20250501,000000,1.03,1.055,1.01,1.03,124744,0
+ABVC.US,D,20250502,000000,1.03,1.07,1.03,1.05,73863,0
+ABVC.US,D,20250505,000000,1.01,1.15,1.01,1.12,178442,0
+ABVC.US,D,20250506,000000,1.14,1.18,1.12,1.15,106235,0
+ABVC.US,D,20250507,000000,1.17,1.295,1.15,1.27,299704,0
+ABVC.US,D,20250508,000000,1.28,1.36,1.25,1.32,320050,0
+ABVC.US,D,20250509,000000,1.32,1.35,1.18,1.21,294952,0
+ABVC.US,D,20250512,000000,1.35,1.42,1.3,1.36,406245,0
+ABVC.US,D,20250513,000000,1.38,1.68,1.38,1.68,708327,0
+ABVC.US,D,20250514,000000,1.7,1.79,1.41,1.46,632587,0
+ABVC.US,D,20250515,000000,1.47,1.4799,1.14,1.21,448453,0
+ABVC.US,D,20250516,000000,1.26,1.5,1.26,1.48,471473,0
+ABVC.US,D,20250519,000000,1.52,1.52,1.345,1.38,223616,0
+ABVC.US,D,20250520,000000,1.4,1.41,1.3,1.37,208012,0
+ABVC.US,D,20250521,000000,1.32,1.36,1.15,1.19,460304,0
+ABVC.US,D,20250522,000000,1.18,1.225,1.14,1.21,252061,0
+ABVC.US,D,20250523,000000,1.2,1.2095,1.11,1.15,169524,0
+ABVC.US,D,20250527,000000,1.19,1.39,1.19,1.38,419893,0
+ABVC.US,D,20250528,000000,1.39,1.4145,1.295,1.37,211877,0
+ABVC.US,D,20250529,000000,1.38,1.43,1.34,1.4,120745,0
+ABVC.US,D,20250530,000000,1.39,1.3998,1.3346,1.37,129240,0
+ABVC.US,D,20250602,000000,1.38,1.61,1.38,1.54,591711,0
+ABVC.US,D,20250603,000000,1.62,1.81,1.62,1.65,532312,0
+ABVC.US,D,20250604,000000,1.69,1.73,1.55,1.58,313588,0
+ABVC.US,D,20250605,000000,1.57,1.61,1.42,1.5,349242,0
+ABVC.US,D,20250606,000000,1.55,1.65,1.4801,1.54,375238,0
+ABVC.US,D,20250609,000000,1.59,1.6499,1.5493,1.62,298634,0
+ABVC.US,D,20250610,000000,1.64,1.68,1.595,1.66,229847,0
+ABVC.US,D,20250611,000000,1.64,1.695,1.6008,1.67,83406,0
+ABVC.US,D,20250612,000000,1.67,1.85,1.58,1.85,362574,0
+ABVC.US,D,20250613,000000,1.8,1.85,1.74,1.77,284842,0
+ABVC.US,D,20250616,000000,1.82,1.98,1.78,1.95,483143,0
+ABVC.US,D,20250617,000000,1.92,2.25,1.92,2,646132,0
+ABVC.US,D,20250618,000000,2.05,2.0599,1.892,1.94,223485,0
+ABVC.US,D,20250620,000000,1.94,1.97,1.84,1.84,242822,0
+ABVC.US,D,20250623,000000,1.85,2.0399,1.85,1.96,199307,0
+ABVC.US,D,20250624,000000,1.98,2.065,1.96,2.06,191151,0
+ABVC.US,D,20250625,000000,2.12,2.29,2.12,2.12,372620,0
+ABVC.US,D,20250626,000000,2.15,2.25,2.14,2.19,294612,0
+ABVC.US,D,20250627,000000,2.23,2.6,2.2,2.59,812550,0
+ABVC.US,D,20250630,000000,2.65,2.7,2.16,2.225,955045,0
+ABVC.US,D,20250701,000000,2.27,2.45,2.27,2.42,494544,0
+ABVC.US,D,20250702,000000,2.44,3.1,2.38,3.1,1171515,0
+ABVC.US,D,20250703,000000,3.08,3.12,2.8,3.11,662074,0
+ABVC.US,D,20250707,000000,3.11,4,3.04,3.99,1194545,0
+ABVC.US,D,20250708,000000,4.1,5.48,4.07,4.74,2229176,0
+ABVC.US,D,20250709,000000,4.75,4.78,4.11,4.68,799482,0
+ABVC.US,D,20250710,000000,4.6,4.95,3.28,3.35,1431223,0
+ABVC.US,D,20250711,000000,3.5,4.17,3.46,3.97,1193809,0
+ABVC.US,D,20250714,000000,4.02,4.045,3.38,3.51,735583,0
+ABVC.US,D,20250715,000000,3.55,3.7248,3.28,3.57,398334,0
+ABVC.US,D,20250716,000000,3.55,3.92,3.48,3.52,403438,0
+ABVC.US,D,20250717,000000,3.52,3.6092,3.3,3.58,408412,0
+ABVC.US,D,20250718,000000,3.59,3.6,3.35,3.35,150574,0
+ABVC.US,D,20250721,000000,3.39,3.6,3.35,3.52,235523,0
+ABVC.US,D,20250722,000000,3.46,3.46,2.95,3.01,644039,0
+ABVC.US,D,20250723,000000,2.95,3.105,2.91,3.07,231876,0
+ABVC.US,D,20250724,000000,3.09,3.39,3.09,3.25,215300,0
+ABVC.US,D,20250725,000000,3.25,3.3,2.96,3.01,217996,0
+ABVC.US,D,20250728,000000,3,3.0629,2.9,3.02,107058,0
+ABVC.US,D,20250729,000000,2.98,3.18,2.96,2.98,141334,0
+ABVC.US,D,20250730,000000,2.97,2.981,2.83,2.88,102027,0
+ABVC.US,D,20250731,000000,2.88,2.9,2.4,2.4,474121,0
+ABVC.US,D,20250801,000000,2.39,2.77,2.39,2.75,320002,0
+ABVC.US,D,20250804,000000,2.75,3.2,2.74,3.2,236677,0
+ABVC.US,D,20250805,000000,3.16,3.18,2.94,3,138300,0
+ABVC.US,D,20250806,000000,2.99,3.1138,2.8,2.86,184772,0
+ABVC.US,D,20250807,000000,2.84,2.9599,2.59,2.62,383166,0
+ABVC.US,D,20250808,000000,2.68,2.8599,2.62,2.7,90858,0
+ABVC.US,D,20250811,000000,2.7,3.0599,2.7,2.95,284835,0
+ABVC.US,D,20250812,000000,2.92,2.96,2.9,2.94,68382,0
+ABVC.US,D,20250813,000000,2.95,3.0442,2.91,2.97,77993,0
+ABVC.US,D,20250814,000000,3,3.1,2.9,3.04,77813,0
+ABVC.US,D,20250815,000000,3.04,3.38,3.04,3.3,239878,0
+ABVC.US,D,20250818,000000,3.29,3.34,3.12,3.13,174027,0
+ABVC.US,D,20250819,000000,3.13,3.15,2.85,2.85,201394,0
+ABVC.US,D,20250820,000000,2.87,3.1,2.87,3.09,137450,0
+ABVC.US,D,20250821,000000,3.1,3.125,3,3.04,51594,0
+ABVC.US,D,20250822,000000,3.07,3.3545,3.07,3.21,143585,0
+ABVC.US,D,20250825,000000,3.31,3.31,2.93,2.93,130640,0
+ABVC.US,D,20250826,000000,2.95,3.02,2.92,2.98,74342,0
+ABVC.US,D,20250827,000000,2.98,3.07,2.93,2.98,62551,0
+ABVC.US,D,20250828,000000,3.01,3.1388,3,3.08,81738,0
+ABVC.US,D,20250829,000000,3.13,3.13,2.78,2.83,134123,0
+ABVC.US,D,20250902,000000,2.83,2.84,2.64,2.73,126078,0
+ABVC.US,D,20250903,000000,2.76,2.84,2.68,2.71,67948,0
+ABVC.US,D,20250904,000000,2.71,2.73,2.51,2.72,134082,0
+ABVC.US,D,20250905,000000,2.71,2.73,2.55,2.65,64257,0
+ABVC.US,D,20250908,000000,2.7,2.75,2.63,2.72,58424,0
+ABVC.US,D,20250909,000000,2.72,2.75,2.66,2.75,53603,0
+ABVC.US,D,20250910,000000,2.7,2.75,2.635,2.68,65265,0
+ABVC.US,D,20250911,000000,2.7,2.8,2.68,2.77,63234,0
+ABVC.US,D,20250912,000000,2.72,2.86,2.72,2.85,56808,0
+ABVC.US,D,20250915,000000,2.82,2.9007,2.78,2.87,80435,0
+ABVC.US,D,20250916,000000,2.85,2.8933,2.82,2.84,45163,0
+ABVC.US,D,20250917,000000,2.92,2.96,2.81,2.86,61453,0
+ABVC.US,D,20250918,000000,2.9202,2.98,2.71,2.72,114744,0
+ABVC.US,D,20250919,000000,2.81,2.869,2.73,2.84,278511,0
+ABVC.US,D,20250922,000000,2.8,2.89,2.73,2.87,67445,0
+ABVC.US,D,20250923,000000,2.9,2.97,2.8237,2.9,50585,0
+ABVC.US,D,20250924,000000,2.87,3.3,2.87,3.23,227891,0
+ABVC.US,D,20250925,000000,3.23,3.23,3.04,3.12,103256,0
+ABVC.US,D,20250926,000000,3.05,3.24,3.02,3.16,114359,0
+ABVC.US,D,20250929,000000,3.11,3.2,3.0603,3.08,86108,0
+ABVC.US,D,20250930,000000,3.08,3.1,2.95,3.04,59995,0
+ABVC.US,D,20251001,000000,2.99,3.0354,2.98,2.99,29044,0
+ABVC.US,D,20251002,000000,3.01,3.02,2.96,3.02,36586,0
+ABVC.US,D,20251003,000000,3.02,3.09,3,3,33053,0
+ABVC.US,D,20251006,000000,3.07,3.15,2.99,3.13,133284,0
+ABVC.US,D,20251007,000000,3.03,3.4,3.03,3.22,359147,0
+ABVC.US,D,20251008,000000,3.25,3.27,3.1408,3.24,69572,0
+ABVC.US,D,20251009,000000,3.23,3.33,3.16,3.29,95204,0
+ABVC.US,D,20251010,000000,3.27,3.3264,2.985,3.04,159158,0
+ABVC.US,D,20251013,000000,3.06,3.1596,2.93,2.96,54441,0
+ABVC.US,D,20251014,000000,2.91,2.9953,2.81,2.98,87218,0
+ABVC.US,D,20251015,000000,3.03,3.03,2.89,2.9,71368,0
+ABVC.US,D,20251016,000000,2.8921,2.94,2.85,2.92,82407,0
+ABVC.US,D,20251017,000000,2.81,2.93,2.81,2.92,53616,0
+ABVC.US,D,20251020,000000,2.95,3.07,2.95,3,65914,0
+ABVC.US,D,20251021,000000,3.01,3.02,2.886,2.92,20856,0
+ABVC.US,D,20251022,000000,2.87,2.8999,2.7579,2.82,75060,0
+ABVC.US,D,20251023,000000,2.8,2.94,2.8,2.92,41578,0
+ABVC.US,D,20251024,000000,2.92,3.05,2.88,2.98,116754,0
+ABVC.US,D,20251027,000000,3,3,2.85,2.89,45860,0
+ABVC.US,D,20251028,000000,2.88,2.9553,2.88,2.91,52000,0
+ABVC.US,D,20251029,000000,2.88,2.89,2.75,2.77,101189,0
+ABVC.US,D,20251030,000000,2.82,2.98,2.79,2.82,56180,0
+ABVC.US,D,20251031,000000,2.88,2.88,2.75,2.8,37048,0
+ABVC.US,D,20251103,000000,2.8,3.02,2.8,2.96,114526,0
+ABVC.US,D,20251104,000000,2.96,3.03,2.8,2.82,66077,0
+ABVC.US,D,20251105,000000,2.9895,2.9895,2.8,2.89,51727,0
+ABVC.US,D,20251106,000000,2.8532,2.9012,2.78,2.84,69441,0
+ABVC.US,D,20251107,000000,2.84,2.93,2.77,2.91,48621,0
+ABVC.US,D,20251110,000000,2.88,2.95,2.8108,2.85,48122,0
+ABVC.US,D,20251111,000000,2.85,2.91,2.85,2.89,32963,0
+ABVC.US,D,20251112,000000,2.9,3,2.88,2.99,64163,0
+ABVC.US,D,20251113,000000,2.96,3,2.765,2.8,83578,0
+ABVC.US,D,20251114,000000,2.8,3.02,2.8,2.92,66615,0
+ABVC.US,D,20251117,000000,2.92,3.06,2.845,2.9,48974,0
+ABVC.US,D,20251118,000000,2.78,2.96,2.78,2.92,60549,0
+ABVC.US,D,20251119,000000,2.91,2.94,2.655,2.72,68155,0
+ABVC.US,D,20251120,000000,2.77,2.89,2.63,2.66,61458,0
+ABVC.US,D,20251121,000000,2.71,2.7565,2.63,2.69,49380,0
+ABVC.US,D,20251124,000000,2.65,2.6978,2.49,2.53,80306,0
+ABVC.US,D,20251125,000000,2.53,2.58,2.45,2.57,53626,0
+ABVC.US,D,20251126,000000,2.5764,2.7499,2.5728,2.67,65578,0
+ABVC.US,D,20251128,000000,2.73,2.8699,2.67,2.71,29576,0
+ABVC.US,D,20251201,000000,2.7,2.7,2.61,2.61,30077,0
+ABVC.US,D,20251202,000000,2.61,2.64,2.53,2.55,29436,0
+ABVC.US,D,20251203,000000,2.55,2.61,2.4901,2.57,41183,0
+ABVC.US,D,20251204,000000,2.57,2.6029,2.53,2.53,47831,0
+ABVC.US,D,20251205,000000,2.53,2.576,2.3203,2.41,118164,0
+ABVC.US,D,20251208,000000,2.4,2.4972,2.06,2.12,169724,0
+ABVC.US,D,20251209,000000,2.08,2.29,2.08,2.23,92212,0
+ABVC.US,D,20251210,000000,2.2,2.28,2.19,2.23,80626,0
+ABVC.US,D,20251211,000000,2.26,2.3,2.24,2.25,72223,0
+ABVC.US,D,20251212,000000,2.25,2.26,2.085,2.11,110481,0
+ABVC.US,D,20251215,000000,2.11,2.23,2.02,2.03,59567,0
+ABVC.US,D,20251216,000000,2.03,2.13,1.965,2.06,83919,0
+ABVC.US,D,20251217,000000,2.06,2.085,2,2.03,50853,0
+ABVC.US,D,20251218,000000,2.055,2.09,2.03,2.04,52051,0
+ABVC.US,D,20251219,000000,2.08,2.27,2.05,2.19,132822,0
+ABVC.US,D,20251222,000000,2.23,2.47,2.23,2.35,119744,0
+ABVC.US,D,20251223,000000,2.44,2.44,2.26,2.26,85477,0
+ABVC.US,D,20251224,000000,2.3,2.36,2.2474,2.33,40675,0
+ABVC.US,D,20251226,000000,2.37,2.53,2.33,2.43,92851,0
+ABVC.US,D,20251229,000000,2.43,2.4843,2.3,2.31,73836,0
+ABVC.US,D,20251230,000000,2.31,2.36,2.15,2.15,70805,0
+ABVC.US,D,20251231,000000,2.15,2.24,2.05,2.13,91786,0
+ABVC.US,D,20260102,000000,2.13,2.19,2.1,2.19,52592,0
+ABVC.US,D,20260105,000000,2.2,2.43,2.16,2.35,92699,0
+ABVC.US,D,20260106,000000,2.35,2.35,2.2289,2.27,22098,0
+ABVC.US,D,20260107,000000,2.27,2.38,2.2116,2.31,44552,0
+ABVC.US,D,20260108,000000,2.28,2.31,2.25,2.25,19610,0
+ABVC.US,D,20260109,000000,2.25,2.3,2.14,2.18,65369,0
+ABVC.US,D,20260112,000000,2.21,2.21,2,2.08,94353,0
+ABVC.US,D,20260113,000000,2.08,2.15,2.02,2.1,24695,0
+ABVC.US,D,20260114,000000,2.1,2.11,1.96,2.08,58593,0
+ABVC.US,D,20260115,000000,2.12,2.12,2.04,2.05,41759,0
+ABVC.US,D,20260116,000000,2,2.06,1.9801,2.02,43233,0
+ABVC.US,D,20260120,000000,2,2.2,2,2.15,45506,0
+ABVC.US,D,20260121,000000,2.15,2.19,2.03,2.05,76480,0
+ABVC.US,D,20260122,000000,2.02,2.11,2,2.08,50801,0
+ABVC.US,D,20260123,000000,2.11,2.11,2.045,2.06,44035,0
+ABVC.US,D,20260126,000000,2.06,2.07,2.02,2.07,51108,0
+ABVC.US,D,20260127,000000,2.1,2.1,2.01,2.06,48363,0
+ABVC.US,D,20260128,000000,2.09,2.1,2,2.0292,36741,0
+ABVC.US,D,20260129,000000,2.05,2.0999,2,2.08,65423,0
+ABVC.US,D,20260130,000000,2.1,2.1,2.02,2.02,56238,0
+ABVC.US,D,20260202,000000,2.01,2.02,1.86,1.89,76704,0
+ABVC.US,D,20260203,000000,1.9,1.98,1.86,1.9,65199,0
+ABVC.US,D,20260204,000000,1.9,1.9,1.83,1.9,42074,0
+ABVC.US,D,20260205,000000,1.83,1.8999,1.53,1.6,183742,0
+ABVC.US,D,20260206,000000,1.66,1.77,1.66,1.74,77141,0
+ABVC.US,D,20260209,000000,1.74,1.79,1.68,1.73,18093,0
+ABVC.US,D,20260210,000000,1.73,1.7399,1.633,1.7,27942,0
+ABVC.US,D,20260211,000000,1.7,1.74,1.62,1.73,78748,0
+ABVC.US,D,20260212,000000,1.7,1.71,1.62,1.67,25689,0
+ABVC.US,D,20260213,000000,1.66,1.76,1.64,1.67,22229,0
+ABVC.US,D,20260217,000000,1.66,1.6644,1.6004,1.63,46976,0
+ABVC.US,D,20260218,000000,1.62,1.62,1.58,1.58,25393,0

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

@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAC.US,D,20260209,000000,9.95,9.95,9.85,9.85,11490,0
+ADAC.US,D,20260210,000000,9.8828,9.89,9.87,9.87,5568,0
+ADAC.US,D,20260211,000000,9.87,9.88,9.87,9.88,83134,0
+ADAC.US,D,20260217,000000,9.87,9.875,9.86,9.875,12481,0
+ADAC.US,D,20260218,000000,9.87,9.88,9.87,9.88,1031,0

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

@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADACU.US,D,20251219,000000,9.97,9.99,9.95,9.95,237429,0
+ADACU.US,D,20251222,000000,9.96,10.04,9.95,9.96,627453,0
+ADACU.US,D,20251223,000000,10,10.01,9.96,9.96,102397,0
+ADACU.US,D,20251224,000000,9.975,9.975,9.965,9.97,27580,0
+ADACU.US,D,20251226,000000,10.01,10.01,9.975,9.98,11120,0
+ADACU.US,D,20251229,000000,10,10,9.96,9.98,92114,0
+ADACU.US,D,20251230,000000,10,10,9.97,9.98,7094,0
+ADACU.US,D,20251231,000000,10.04,10.04,9.97,9.97,14316,0
+ADACU.US,D,20260102,000000,9.98,9.98,9.96,9.98,10246,0
+ADACU.US,D,20260105,000000,10,10.01,9.98,9.98,258510,0
+ADACU.US,D,20260106,000000,10,10,9.98,9.99,7015,0
+ADACU.US,D,20260107,000000,9.98,10,9.98,10,31120,0
+ADACU.US,D,20260108,000000,9.96,10,9.96,9.98,257133,0
+ADACU.US,D,20260109,000000,9.98,10,9.98,10,2561,0
+ADACU.US,D,20260112,000000,9.97,9.9873,9.97,9.9871,1744,0
+ADACU.US,D,20260113,000000,9.96,10,9.96,10,7117,0
+ADACU.US,D,20260114,000000,10.01,10.01,9.96,10,13248,0
+ADACU.US,D,20260115,000000,10.02,10.02,9.96,10,31611,0
+ADACU.US,D,20260116,000000,9.97,10.02,9.96,10.02,2216,0
+ADACU.US,D,20260120,000000,10.005,10.01,10,10.01,110822,0
+ADACU.US,D,20260122,000000,9.96,10.01,9.96,10,26108,0
+ADACU.US,D,20260123,000000,10.05,10.05,9.96,10,17177,0
+ADACU.US,D,20260126,000000,10,10.005,10,10,2625,0
+ADACU.US,D,20260127,000000,9.995,9.995,9.995,9.995,1278,0
+ADACU.US,D,20260128,000000,9.99,10.01,9.99,10.01,598,0
+ADACU.US,D,20260129,000000,10,10,10,10,467,0
+ADACU.US,D,20260130,000000,10,10.01,10,10.01,5246,0
+ADACU.US,D,20260202,000000,10.01,10.01,10.005,10.005,38633,0
+ADACU.US,D,20260203,000000,9.99,9.99,9.99,9.99,311,0
+ADACU.US,D,20260204,000000,9.98,9.9975,9.97,9.9975,14837,0
+ADACU.US,D,20260205,000000,9.97,10,9.97,10,727,0
+ADACU.US,D,20260206,000000,10.005,10.01,10,10,7437,0
+ADACU.US,D,20260209,000000,9.98,10.01,9.98,10,45597,0
+ADACU.US,D,20260210,000000,9.97,9.97,9.97,9.97,268,0
+ADACU.US,D,20260211,000000,9.99,9.99,9.99,9.99,796,0
+ADACU.US,D,20260212,000000,9.98,9.98,9.98,9.98,8290,0
+ADACU.US,D,20260213,000000,9.98,9.99,9.98,9.98,3222,0
+ADACU.US,D,20260218,000000,9.98,10,9.98,10,20173,0

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

@@ -0,0 +1,1150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAML.US,D,20210708,000000,17.8136,17.8136,17.7143,17.7641,140396,0
+ADAML.US,D,20210709,000000,17.8066,17.8194,17.7712,17.7782,84669.7,0
+ADAML.US,D,20210712,000000,17.8278,17.8278,17.7499,17.7853,54468.6,0
+ADAML.US,D,20210713,000000,17.7429,17.835,17.7429,17.7499,59698.9,0
+ADAML.US,D,20210714,000000,17.8136,17.8136,17.7499,17.7712,68543.4,0
+ADAML.US,D,20210715,000000,17.7712,17.8066,17.757,17.757,63366.6,0
+ADAML.US,D,20210716,000000,17.7641,17.7995,17.757,17.7676,55553.6,0
+ADAML.US,D,20210719,000000,17.7429,17.7641,17.6008,17.7215,95107.7,0
+ADAML.US,D,20210720,000000,17.7429,17.757,17.7073,17.757,45353.7,0
+ADAML.US,D,20210721,000000,17.7782,17.7995,17.7358,17.7995,50661.5,0
+ADAML.US,D,20210722,000000,17.7995,17.8066,17.672,17.7215,77745.7,0
+ADAML.US,D,20210723,000000,17.7712,17.7995,17.7429,17.7712,19195.1,0
+ADAML.US,D,20210726,000000,17.7782,17.7782,17.7073,17.7285,61713.8,0
+ADAML.US,D,20210727,000000,17.7711,17.7712,17.6148,17.6363,121345,0
+ADAML.US,D,20210728,000000,17.6148,17.7215,17.5652,17.6008,110571,0
+ADAML.US,D,20210729,000000,17.6008,17.6852,17.5441,17.5441,280472,0
+ADAML.US,D,20210730,000000,17.5652,17.5866,17.2105,17.3027,1332450,0
+ADAML.US,D,20210802,000000,17.3454,17.3589,17.1608,17.2388,126492,0
+ADAML.US,D,20210803,000000,17.2603,17.2603,16.9976,17.1608,128329,0
+ADAML.US,D,20210804,000000,17.1255,17.2446,17.1255,17.2032,52858.1,0
+ADAML.US,D,20210805,000000,17.1749,17.2885,17.1749,17.2248,57513.5,0
+ADAML.US,D,20210806,000000,17.2032,17.2744,17.2032,17.2317,40371.3,0
+ADAML.US,D,20210809,000000,17.2885,17.3309,17.2214,17.2248,312812,0
+ADAML.US,D,20210810,000000,17.2248,17.2744,17.0756,17.1749,86115.3,0
+ADAML.US,D,20210811,000000,17.2032,17.3169,17.1395,17.1608,25103.1,0
+ADAML.US,D,20210812,000000,17.2388,17.3381,17.1749,17.246,49685,0
+ADAML.US,D,20210813,000000,17.2815,17.3593,17.1865,17.2566,18244,0
+ADAML.US,D,20210816,000000,17.2993,17.3099,17.2176,17.2176,63210.2,0
+ADAML.US,D,20210817,000000,17.2637,17.2637,17.1714,17.1749,50861.5,0
+ADAML.US,D,20210818,000000,17.2032,17.2105,17.0756,17.0756,150078,0
+ADAML.US,D,20210819,000000,17.104,17.1679,17.0826,17.1255,17793.1,0
+ADAML.US,D,20210820,000000,17.1538,17.2303,17.097,17.1893,30423.6,0
+ADAML.US,D,20210823,000000,17.2248,17.246,17.1893,17.1965,93449.3,0
+ADAML.US,D,20210824,000000,17.1965,17.2452,17.1844,17.1965,14264.9,0
+ADAML.US,D,20210825,000000,17.246,17.246,17.1965,17.2215,29116,0
+ADAML.US,D,20210826,000000,17.2317,17.2382,17.1749,17.1751,14986.3,0
+ADAML.US,D,20210827,000000,17.2105,17.2425,17.1965,17.1965,10967.8,0
+ADAML.US,D,20210830,000000,17.2388,17.2815,17.1897,17.2105,38638.2,0
+ADAML.US,D,20210831,000000,17.2388,17.3241,17.2388,17.2603,118432,0
+ADAML.US,D,20210901,000000,17.2566,17.3525,17.2176,17.3525,44230.7,0
+ADAML.US,D,20210902,000000,17.3738,17.4731,17.3738,17.4304,52360.7,0
+ADAML.US,D,20210903,000000,17.459,17.4731,17.3878,17.459,54840.6,0
+ADAML.US,D,20210907,000000,17.4518,17.537,17.4164,17.4944,38326.8,0
+ADAML.US,D,20210908,000000,17.5299,17.6284,17.4874,17.537,54119.2,0
+ADAML.US,D,20210909,000000,17.5547,17.574,17.5299,17.5299,8141.34,0
+ADAML.US,D,20210910,000000,17.551,17.6005,17.5086,17.537,30155.9,0
+ADAML.US,D,20210913,000000,17.5299,17.5928,17.5292,17.5299,47675.7,0
+ADAML.US,D,20210914,000000,17.5795,18.126,17.5795,18.0976,200917,0
+ADAML.US,D,20210915,000000,18.0124,18.0409,17.9202,18.0053,82381.4,0
+ADAML.US,D,20210916,000000,18.0196,18.0196,17.8209,17.8918,62484.6,0
+ADAML.US,D,20210917,000000,17.9557,18.0196,17.906,17.906,2532.01,0
+ADAML.US,D,20210920,000000,17.8847,17.906,17.757,17.7712,6781.63,0
+ADAML.US,D,20210921,000000,17.8136,18.0053,17.7782,17.7782,6005.26,0
+ADAML.US,D,20210922,000000,17.9202,17.9769,17.8636,17.8955,53772.6,0
+ADAML.US,D,20210923,000000,17.8989,17.991,17.8705,17.8847,34860.6,0
+ADAML.US,D,20210924,000000,17.9413,17.9697,17.8847,17.9697,13809.8,0
+ADAML.US,D,20210927,000000,17.9697,18.0124,17.8421,17.8492,125065,0
+ADAML.US,D,20210928,000000,17.8492,17.9003,17.7817,17.8492,37147.5,0
+ADAML.US,D,20210929,000000,17.8847,18.062,17.8492,17.9486,44010.9,0
+ADAML.US,D,20210930,000000,18.1204,18.1204,17.911,17.9325,49708.9,0
+ADAML.US,D,20211001,000000,17.9689,17.9832,17.9325,17.9325,3133.77,0
+ADAML.US,D,20211004,000000,17.9325,17.9592,17.8602,17.8602,36097.9,0
+ADAML.US,D,20211005,000000,17.8747,17.9001,17.8385,17.8385,2345.49,0
+ADAML.US,D,20211006,000000,17.8965,17.8965,17.8389,17.853,13464.4,0
+ADAML.US,D,20211007,000000,17.9543,17.9543,17.8603,17.8747,7375.3,0
+ADAML.US,D,20211008,000000,17.8602,17.8893,17.788,17.8747,30826,0
+ADAML.US,D,20211011,000000,17.8675,17.8819,17.8421,17.8675,13757.6,0
+ADAML.US,D,20211012,000000,17.8893,17.9036,17.8675,17.9036,4797.47,0
+ADAML.US,D,20211013,000000,17.9325,18.0049,17.8747,17.8965,17794.4,0
+ADAML.US,D,20211014,000000,17.9325,18.0772,17.9325,18.0628,12365,0
+ADAML.US,D,20211015,000000,18.0763,18.0846,18.0702,18.0846,11125.8,0
+ADAML.US,D,20211018,000000,18.0846,18.0952,18.0411,18.0412,7205.2,0
+ADAML.US,D,20211019,000000,18.0702,18.099,18.0447,18.0772,7658.81,0
+ADAML.US,D,20211020,000000,18.0772,18.0772,18.0482,18.0482,1900.18,0
+ADAML.US,D,20211021,000000,18.0482,18.0846,18.0455,18.0482,4184.82,0
+ADAML.US,D,20211022,000000,18.0662,18.0702,18.0662,18.0702,522.757,0
+ADAML.US,D,20211025,000000,18.0772,18.0833,17.9906,17.9906,18727.9,0
+ADAML.US,D,20211026,000000,18.0772,18.0846,17.998,18.0049,16181.9,0
+ADAML.US,D,20211027,000000,17.9942,18.0846,17.9942,18.0846,1291.68,0
+ADAML.US,D,20211028,000000,18.0404,18.0846,18.0404,18.0846,6986.69,0
+ADAML.US,D,20211029,000000,18.0482,18.0761,17.9906,18.0194,54857.7,0
+ADAML.US,D,20211101,000000,18.0302,18.0772,17.9689,18.0049,33427.4,0
+ADAML.US,D,20211102,000000,18.0049,18.0411,18.0049,18.0411,11943.2,0
+ADAML.US,D,20211103,000000,18.0268,18.0702,17.998,18.0702,32099.7,0
+ADAML.US,D,20211104,000000,18.0771,18.0772,18.0556,18.0737,28736.4,0
+ADAML.US,D,20211105,000000,18.0772,18.0772,18.0702,18.0772,4466.94,0
+ADAML.US,D,20211108,000000,18.0556,18.0772,18.0556,18.0772,6866.37,0
+ADAML.US,D,20211109,000000,18.0592,18.0772,17.9756,18.0772,13375.9,0
+ADAML.US,D,20211110,000000,18.0556,18.0772,18.0049,18.0049,53929.7,0
+ADAML.US,D,20211111,000000,18.0173,18.0173,17.9759,18.0049,4021.63,0
+ADAML.US,D,20211112,000000,17.9472,18.0015,17.9472,17.9472,14464.3,0
+ADAML.US,D,20211115,000000,18.0049,18.0337,17.9614,17.9832,3166.96,0
+ADAML.US,D,20211116,000000,17.9963,18.0411,17.9759,18.0411,10246.3,0
+ADAML.US,D,20211117,000000,18.0194,18.0194,17.8965,17.8965,43434.5,0
+ADAML.US,D,20211118,000000,17.9759,17.9759,17.8494,17.8965,18952,0
+ADAML.US,D,20211119,000000,17.9325,17.9614,17.824,17.8748,6249.57,0
+ADAML.US,D,20211122,000000,17.9361,18.0077,17.8747,17.9184,17004.8,0
+ADAML.US,D,20211123,000000,17.9398,18.0556,17.9146,17.9689,72964.7,0
+ADAML.US,D,20211124,000000,17.9832,18.0772,17.9689,17.9689,28960.4,0
+ADAML.US,D,20211126,000000,17.9689,18.0231,17.9689,18.0203,4760.13,0
+ADAML.US,D,20211129,000000,18.012,18.0846,17.8965,17.9906,12767.4,0
+ADAML.US,D,20211130,000000,17.998,17.998,17.911,17.9253,4877.68,0
+ADAML.US,D,20211201,000000,17.9253,17.9614,17.788,17.8098,9499.52,0
+ADAML.US,D,20211202,000000,17.788,18.0772,17.788,17.817,4591.41,0
+ADAML.US,D,20211203,000000,17.853,17.853,17.853,17.853,561.48,0
+ADAML.US,D,20211206,000000,17.9398,17.9398,17.8965,17.8965,1143.7,0
+ADAML.US,D,20211207,000000,17.853,18.0772,17.8314,17.869,4768.43,0
+ADAML.US,D,20211208,000000,17.9036,17.9614,17.848,17.8929,5885.86,0
+ADAML.US,D,20211209,000000,17.8965,17.9906,17.788,17.8857,13942.9,0
+ADAML.US,D,20211210,000000,17.9472,17.9472,17.824,17.824,9944.83,0
+ADAML.US,D,20211213,000000,17.7953,17.8712,17.788,17.8494,24244.6,0
+ADAML.US,D,20211214,000000,17.788,17.788,17.7083,17.7083,9972.49,0
+ADAML.US,D,20211215,000000,17.7518,17.7953,17.6434,17.7445,15312,0
+ADAML.US,D,20211216,000000,17.77,17.853,17.77,17.7808,9204.95,0
+ADAML.US,D,20211217,000000,17.8602,17.8602,17.7084,17.7518,3859.83,0
+ADAML.US,D,20211220,000000,17.7808,17.7808,17.7155,17.7155,6927.22,0
+ADAML.US,D,20211221,000000,17.7808,17.8675,17.7808,17.824,7400.19,0
+ADAML.US,D,20211222,000000,17.853,17.9253,17.7889,17.9241,6260.64,0
+ADAML.US,D,20211223,000000,17.9325,17.9942,17.9325,17.9759,8687.73,0
+ADAML.US,D,20211227,000000,17.9759,17.998,17.9325,17.9325,5696.39,0
+ADAML.US,D,20211228,000000,17.998,18.0481,17.911,17.9472,13936,0
+ADAML.US,D,20211229,000000,18.0563,18.0563,17.8965,17.9325,36638.6,0
+ADAML.US,D,20211230,000000,18.2562,18.2562,17.9694,18.0133,11177.7,0
+ADAML.US,D,20211231,000000,17.9911,18.1016,17.9911,18.065,8703,0
+ADAML.US,D,20220103,000000,18.072,18.1678,17.9986,18.0752,15788.8,0
+ADAML.US,D,20220104,000000,18.1163,18.1603,18.1016,18.1016,49336.9,0
+ADAML.US,D,20220105,000000,18.1016,18.1899,18.1016,18.1163,11805.5,0
+ADAML.US,D,20220106,000000,18.0651,18.0797,18.0575,18.072,3836.44,0
+ADAML.US,D,20220107,000000,18.1703,18.1703,18.0503,18.0729,4475.17,0
+ADAML.US,D,20220110,000000,18.1092,18.1092,18.0575,18.0575,5446.85,0
+ADAML.US,D,20220111,000000,18.1053,18.1675,18.1053,18.1675,4403.14,0
+ADAML.US,D,20220112,000000,18.2055,18.2119,18.1603,18.2044,6860.2,0
+ADAML.US,D,20220113,000000,18.131,18.2119,18.065,18.1972,10180.2,0
+ADAML.US,D,20220114,000000,18.3077,18.3592,18.1385,18.1385,14962.5,0
+ADAML.US,D,20220118,000000,18.1239,18.153,18.1163,18.1163,6699.84,0
+ADAML.US,D,20220119,000000,18.1239,18.2489,18.1016,18.1239,10649,0
+ADAML.US,D,20220120,000000,18.2341,18.2489,18.1385,18.1385,7483.98,0
+ADAML.US,D,20220121,000000,18.1163,18.1899,18.065,18.1678,10638.2,0
+ADAML.US,D,20220124,000000,18.0444,18.072,17.9177,17.9694,54630.2,0
+ADAML.US,D,20220125,000000,17.9618,17.9839,17.9178,17.9545,7379.34,0
+ADAML.US,D,20220126,000000,18.0134,18.0134,17.9177,17.925,2367.36,0
+ADAML.US,D,20220127,000000,18.0427,18.0427,17.8073,17.8073,8383.63,0
+ADAML.US,D,20220128,000000,17.8295,17.9065,17.741,17.741,9936.97,0
+ADAML.US,D,20220131,000000,17.8588,17.8588,17.741,17.741,5535.18,0
+ADAML.US,D,20220201,000000,17.925,17.9398,17.8146,17.8441,15985.8,0
+ADAML.US,D,20220202,000000,17.9544,17.9544,17.7336,17.8073,14355,0
+ADAML.US,D,20220203,000000,17.7337,17.7999,17.66,17.66,14431.1,0
+ADAML.US,D,20220204,000000,17.6529,17.6529,17.5498,17.5571,11834.1,0
+ADAML.US,D,20220207,000000,17.5571,17.6528,17.5128,17.6012,9568.68,0
+ADAML.US,D,20220208,000000,17.5865,17.8073,17.5645,17.7779,28445.1,0
+ADAML.US,D,20220209,000000,17.6382,17.7999,17.6382,17.7115,3681.51,0
+ADAML.US,D,20220210,000000,17.675,17.6895,17.4661,17.616,20147,0
+ADAML.US,D,20220211,000000,17.5865,17.5865,17.4248,17.5128,18442.9,0
+ADAML.US,D,20220214,000000,17.5498,17.5498,17.1524,17.2627,32070.9,0
+ADAML.US,D,20220215,000000,17.2995,17.4689,17.2039,17.329,9908.43,0
+ADAML.US,D,20220216,000000,17.3583,17.3583,17.2186,17.2849,5014.69,0
+ADAML.US,D,20220217,000000,17.2555,17.2555,16.9315,17.0346,13795.1,0
+ADAML.US,D,20220218,000000,17.0245,17.3953,16.9684,16.9905,8458.38,0
+ADAML.US,D,20220222,000000,17.0346,17.209,16.8876,16.9244,7637.55,0
+ADAML.US,D,20220223,000000,17.1949,17.1949,16.711,16.836,12975.6,0
+ADAML.US,D,20220224,000000,16.8212,16.8287,16.652,16.8066,14088.6,0
+ADAML.US,D,20220225,000000,16.8581,16.9226,16.7698,16.7698,19121,0
+ADAML.US,D,20220228,000000,16.9315,16.9463,16.711,16.7402,4877.43,0
+ADAML.US,D,20220301,000000,16.88,16.9169,16.7771,16.7804,8149.89,0
+ADAML.US,D,20220302,000000,16.8876,16.9609,16.8727,16.9609,2363.29,0
+ADAML.US,D,20220303,000000,16.998,17.0127,16.8948,16.9244,30502.6,0
+ADAML.US,D,20220304,000000,16.9244,16.9244,16.7771,16.7771,5824.65,0
+ADAML.US,D,20220307,000000,16.7402,16.7402,16.2547,16.4234,21681.4,0
+ADAML.US,D,20220308,000000,16.5416,16.8432,16.2253,16.4315,17010.5,0
+ADAML.US,D,20220309,000000,16.5638,16.6446,16.446,16.5564,12845.2,0
+ADAML.US,D,20220310,000000,16.5416,16.5564,16.4315,16.4606,1883.56,0
+ADAML.US,D,20220311,000000,16.549,16.8046,16.4387,16.8046,8357.81,0
+ADAML.US,D,20220314,000000,16.6298,16.6298,16.3431,16.3502,11370.7,0
+ADAML.US,D,20220315,000000,16.3502,16.9185,16.3431,16.9185,1053.22,0
+ADAML.US,D,20220316,000000,16.7698,17.1155,16.6592,16.9353,29204.8,0
+ADAML.US,D,20220317,000000,17.1608,17.4909,16.9244,17.4908,16605.5,0
+ADAML.US,D,20220318,000000,17.5203,17.5203,17.3659,17.3659,2515.49,0
+ADAML.US,D,20220321,000000,17.5056,17.8662,17.5037,17.5498,51753.2,0
+ADAML.US,D,20220322,000000,17.6822,17.6822,17.193,17.2776,20765.4,0
+ADAML.US,D,20220323,000000,17.351,17.4541,17.351,17.3659,1807.46,0
+ADAML.US,D,20220324,000000,17.2995,17.3364,17.292,17.296,9396.09,0
+ADAML.US,D,20220325,000000,17.2849,17.4129,17.123,17.123,6273.12,0
+ADAML.US,D,20220328,000000,17.2555,17.6233,17.1893,17.2877,13171.3,0
+ADAML.US,D,20220329,000000,17.3953,17.502,17.3953,17.502,1051.86,0
+ADAML.US,D,20220330,000000,17.4836,17.5865,17.292,17.292,9724.96,0
+ADAML.US,D,20220331,000000,17.5169,17.6405,17.2469,17.2469,16956.9,0
+ADAML.US,D,20220401,000000,17.3444,17.592,17.3444,17.5285,9197.6,0
+ADAML.US,D,20220404,000000,17.6142,17.7643,17.4995,17.7116,6734.76,0
+ADAML.US,D,20220405,000000,17.6968,17.697,17.1646,17.2095,32849.3,0
+ADAML.US,D,20220406,000000,17.1926,17.4532,17.1795,17.1795,1310.13,0
+ADAML.US,D,20220407,000000,17.5243,17.5243,17.142,17.3818,9217.61,0
+ADAML.US,D,20220408,000000,17.3144,17.3444,16.9547,16.9771,17215.8,0
+ADAML.US,D,20220411,000000,16.8647,17.2397,16.8647,16.9996,7484.55,0
+ADAML.US,D,20220412,000000,17.1122,17.2397,17.0522,17.0664,2908.43,0
+ADAML.US,D,20220413,000000,17.0813,17.2397,17.0748,17.0748,1929.17,0
+ADAML.US,D,20220414,000000,17.0596,17.232,17.0596,17.232,1779.75,0
+ADAML.US,D,20220418,000000,17.1111,17.1565,17.0522,17.0522,2912.44,0
+ADAML.US,D,20220419,000000,16.9585,16.9585,16.6773,16.6848,5702.14,0
+ADAML.US,D,20220420,000000,16.7299,16.8647,16.7299,16.8272,7384.49,0
+ADAML.US,D,20220421,000000,17.0596,17.2696,17.0596,17.2259,17058.3,0
+ADAML.US,D,20220422,000000,17.3519,17.7058,17.3403,17.4799,37510.8,0
+ADAML.US,D,20220425,000000,17.4119,17.4643,17.277,17.3895,6046.35,0
+ADAML.US,D,20220426,000000,17.4734,17.4734,17.2397,17.2397,4606.8,0
+ADAML.US,D,20220427,000000,17.367,17.367,17.2469,17.2469,4593.46,0
+ADAML.US,D,20220428,000000,17.3069,17.4419,17.1721,17.4419,3267.32,0
+ADAML.US,D,20220429,000000,17.3818,17.7867,17.3294,17.7492,17836.1,0
+ADAML.US,D,20220502,000000,17.7116,17.7116,17.3968,17.3968,17861.5,0
+ADAML.US,D,20220503,000000,17.2995,17.3611,17.2995,17.3145,1069.98,0
+ADAML.US,D,20220504,000000,17.217,17.4268,17.0748,17.0748,4556.1,0
+ADAML.US,D,20220505,000000,17.7566,17.7566,17.0145,17.0522,5787.52,0
+ADAML.US,D,20220506,000000,17.0222,17.1197,16.9771,16.9771,8314.39,0
+ADAML.US,D,20220509,000000,16.8497,16.8916,16.6922,16.7576,14946.4,0
+ADAML.US,D,20220510,000000,16.7149,17.3968,16.5722,16.5722,14167.2,0
+ADAML.US,D,20220511,000000,16.4898,16.695,16.4898,16.535,7485.89,0
+ADAML.US,D,20220512,000000,16.5124,16.5951,16.2275,16.2275,42092.3,0
+ADAML.US,D,20220513,000000,16.4524,16.7369,16.4524,16.7222,3644.88,0
+ADAML.US,D,20220516,000000,16.4824,16.4824,16.3551,16.3551,10814.5,0
+ADAML.US,D,20220517,000000,16.415,16.415,16.1901,16.1901,8531.86,0
+ADAML.US,D,20220518,000000,16.1601,16.1789,16.1525,16.1525,9569.82,0
+ADAML.US,D,20220520,000000,16.1601,16.1601,16.0778,16.0778,911.221,0
+ADAML.US,D,20220523,000000,16.0552,16.0552,15.8977,15.8977,2569.56,0
+ADAML.US,D,20220524,000000,15.7855,15.8923,15.7855,15.8923,2364.1,0
+ADAML.US,D,20220525,000000,15.9353,16.0263,15.9279,15.9279,3387.39,0
+ADAML.US,D,20220526,000000,15.9652,16.2395,15.9652,16.1341,4825.6,0
+ADAML.US,D,20220527,000000,16.2427,17.1646,16.2427,16.8124,11903.2,0
+ADAML.US,D,20220531,000000,16.7898,17.4944,16.7673,17.2397,17684.1,0
+ADAML.US,D,20220601,000000,16.7689,17.2618,16.7689,17.1346,18992.9,0
+ADAML.US,D,20220602,000000,16.8421,17.2739,16.8421,17.1045,1482.23,0
+ADAML.US,D,20220603,000000,17.1943,17.2095,17.1721,17.1721,1319.47,0
+ADAML.US,D,20220606,000000,17.1608,17.3219,17.0145,17.0145,1917.16,0
+ADAML.US,D,20220607,000000,17.2307,17.3392,16.9547,17.097,4488.06,0
+ADAML.US,D,20220608,000000,17.097,17.097,17.0798,17.0798,2564.22,0
+ADAML.US,D,20220609,000000,16.9771,17.097,16.9771,16.9771,10538.4,0
+ADAML.US,D,20220610,000000,16.8872,16.9397,16.6773,16.6773,11289.5,0
+ADAML.US,D,20220613,000000,16.43,16.43,16.1152,16.1301,18687.3,0
+ADAML.US,D,20220614,000000,16.1152,16.1525,15.2216,15.6056,20170.9,0
+ADAML.US,D,20220615,000000,15.628,16.7673,15.5155,15.7779,12040.6,0
+ADAML.US,D,20220616,000000,15.3956,15.9278,15.3656,15.373,24679,0
+ADAML.US,D,20220617,000000,15.4255,15.5905,15.1257,15.1858,19658.6,0
+ADAML.US,D,20220621,000000,15.5155,15.5155,15.2158,15.2458,4222.57,0
+ADAML.US,D,20220622,000000,15.9503,15.9503,15.3582,15.5905,29854.1,0
+ADAML.US,D,20220623,000000,15.5905,15.7404,15.2906,15.4407,3394.06,0
+ADAML.US,D,20220624,000000,15.4407,15.7816,15.4407,15.6503,2301.4,0
+ADAML.US,D,20220627,000000,15.7557,15.8326,15.7557,15.8326,807.158,0
+ADAML.US,D,20220628,000000,15.7404,15.7404,15.5306,15.5306,949.912,0
+ADAML.US,D,20220629,000000,15.7404,15.7404,15.7404,15.7404,1530.26,0
+ADAML.US,D,20220630,000000,16.0845,16.0999,15.082,15.082,12543.1,0
+ADAML.US,D,20220701,000000,15.6176,16.0463,15.2658,15.7859,11641.3,0
+ADAML.US,D,20220705,000000,15.327,15.7859,15.327,15.5412,2286.98,0
+ADAML.US,D,20220706,000000,15.5488,15.5488,15.2734,15.3423,6429.68,0
+ADAML.US,D,20220707,000000,15.3117,15.4952,15.3117,15.4952,2208.57,0
+ADAML.US,D,20220708,000000,15.4647,15.4952,15.4494,15.4801,5032.66,0
+ADAML.US,D,20220711,000000,15.3958,15.3958,15.2353,15.3041,4573.96,0
+ADAML.US,D,20220712,000000,15.6751,15.6751,15.3041,15.3345,838.996,0
+ADAML.US,D,20220713,000000,15.3576,15.6176,15.0592,15.0592,1241.5,0
+ADAML.US,D,20220714,000000,15.3118,15.4264,15.1356,15.3652,1923.67,0
+ADAML.US,D,20220715,000000,15.4926,15.4952,15.2428,15.258,3354.67,0
+ADAML.US,D,20220718,000000,15.327,15.4571,15.2353,15.2886,7154.99,0
+ADAML.US,D,20220719,000000,15.3041,15.3041,15.174,15.2963,7547.04,0
+ADAML.US,D,20220720,000000,15.3041,15.4112,15.2809,15.3652,7033.45,0
+ADAML.US,D,20220721,000000,15.1356,15.3041,15.1356,15.3041,8150.8,0
+ADAML.US,D,20220722,000000,15.2122,15.2199,15.174,15.2122,4688.96,0
+ADAML.US,D,20220725,000000,15.1815,15.4952,15.1815,15.2088,4130.94,0
+ADAML.US,D,20220726,000000,15.2618,15.3404,15.0592,15.1434,5194.71,0
+ADAML.US,D,20220727,000000,15.174,15.2658,14.8908,15.1433,5363.3,0
+ADAML.US,D,20220728,000000,15.2275,15.4952,15.2167,15.4647,22792.7,0
+ADAML.US,D,20220729,000000,15.3652,16.1151,15.3652,15.503,12266,0
+ADAML.US,D,20220801,000000,15.7207,16.3982,15.5259,15.8473,9221.11,0
+ADAML.US,D,20220802,000000,15.8395,16.3868,15.8395,16.2262,14231.5,0
+ADAML.US,D,20220803,000000,16.2833,16.4518,15.9544,16.2223,13248.8,0
+ADAML.US,D,20220804,000000,16.0386,16.4363,16.0386,16.4363,8864.34,0
+ADAML.US,D,20220805,000000,16.4363,16.4442,15.984,16.0004,4184.52,0
+ADAML.US,D,20220808,000000,16.054,16.054,15.9222,15.9222,4289.07,0
+ADAML.US,D,20220809,000000,15.7557,16.0693,15.572,15.8242,6127.8,0
+ADAML.US,D,20220810,000000,15.9391,15.964,15.8242,15.9467,2527.44,0
+ADAML.US,D,20220811,000000,15.8549,15.9621,15.7709,15.9544,2283.06,0
+ADAML.US,D,20220812,000000,15.9621,16.4518,15.9239,16.4363,11018,0
+ADAML.US,D,20220815,000000,16.4518,16.5436,15.8473,15.9621,59324.3,0
+ADAML.US,D,20220816,000000,15.985,16.1304,15.8395,15.9544,17545.7,0
+ADAML.US,D,20220817,000000,15.9544,16.1763,15.4952,15.6636,17937.7,0
+ADAML.US,D,20220818,000000,15.7938,15.9391,15.5336,15.897,9708.57,0
+ADAML.US,D,20220819,000000,15.7175,16.0584,15.7175,15.763,6565.6,0
+ADAML.US,D,20220822,000000,15.7557,15.8779,15.572,15.8625,6010.19,0
+ADAML.US,D,20220823,000000,15.8167,15.9314,15.7095,15.8242,7012.54,0
+ADAML.US,D,20220824,000000,16.0004,16.0004,15.7709,15.985,10431.2,0
+ADAML.US,D,20220825,000000,15.9467,16.0693,15.8703,16.0693,6510.71,0
+ADAML.US,D,20220826,000000,15.8933,16.2529,15.8933,16.1916,9490.32,0
+ADAML.US,D,20220829,000000,15.9008,16.2833,15.6942,16.2833,12937.7,0
+ADAML.US,D,20220830,000000,16.0233,16.2757,16.0233,16.1916,9952.95,0
+ADAML.US,D,20220831,000000,16.0693,16.4518,16.054,16.4518,82492.1,0
+ADAML.US,D,20220901,000000,16.2682,16.4518,16.0308,16.1991,9713.79,0
+ADAML.US,D,20220902,000000,16.1991,16.1991,15.7248,15.7324,11476.7,0
+ADAML.US,D,20220906,000000,15.8703,15.8703,15.4877,15.4999,5744.9,0
+ADAML.US,D,20220907,000000,15.4802,15.8473,15.4802,15.6101,2811.02,0
+ADAML.US,D,20220908,000000,15.5449,15.8014,15.5161,15.6101,3098.53,0
+ADAML.US,D,20220909,000000,15.6636,15.6865,15.4877,15.6483,5020.9,0
+ADAML.US,D,20220912,000000,16.0299,16.0299,15.4952,15.6024,9606.63,0
+ADAML.US,D,20220914,000000,15.3882,15.4407,15.2313,15.3041,2626.76,0
+ADAML.US,D,20220915,000000,15.4416,15.4416,15.1282,15.1433,2631.99,0
+ADAML.US,D,20220916,000000,15.2216,15.3804,14.9289,15.3804,4635.38,0
+ADAML.US,D,20220919,000000,15.0362,15.2045,14.9366,14.9597,6255.87,0
+ADAML.US,D,20220920,000000,14.952,15.3804,14.9366,15.1893,2386.3,0
+ADAML.US,D,20220921,000000,15.0554,15.1815,15.0554,15.1202,4206.74,0
+ADAML.US,D,20220922,000000,14.7301,15.0245,14.7301,14.7301,7519.6,0
+ADAML.US,D,20220923,000000,14.7148,14.7148,14.0795,14.1487,10473,0
+ADAML.US,D,20220926,000000,13.9344,14.1408,13.7047,13.742,18589.9,0
+ADAML.US,D,20220927,000000,13.8961,13.9113,13.1309,13.3985,10360.6,0
+ADAML.US,D,20220928,000000,13.4065,13.6819,13.3985,13.6819,1769.47,0
+ADAML.US,D,20220929,000000,13.4228,13.4228,12.7251,12.8269,16342.2,0
+ADAML.US,D,20220930,000000,12.7917,12.8504,11.2511,11.2511,88477.3,0
+ADAML.US,D,20221003,000000,11.7057,12.5368,11.7057,12.4036,44544.7,0
+ADAML.US,D,20221004,000000,12.5132,12.968,11.8156,12.4584,209464,0
+ADAML.US,D,20221005,000000,12.3643,12.5368,12.1214,12.3486,24624.9,0
+ADAML.US,D,20221006,000000,12.4663,13.117,12.2702,12.427,16662.3,0
+ADAML.US,D,20221007,000000,12.5447,12.5447,12.3093,12.5209,15302.7,0
+ADAML.US,D,20221010,000000,12.4427,12.4976,12.1175,12.3093,19083.1,0
+ADAML.US,D,20221011,000000,12.2355,12.6216,12.2355,12.517,5553.27,0
+ADAML.US,D,20221012,000000,12.6075,12.6075,12.2311,12.4506,11003.2,0
+ADAML.US,D,20221013,000000,12.3879,12.427,11.9958,12.3094,4359.45,0
+ADAML.US,D,20221014,000000,12.427,12.427,12.3093,12.3957,1730.77,0
+ADAML.US,D,20221017,000000,12.474,13.0073,12.3879,12.7015,9239.29,0
+ADAML.US,D,20221018,000000,12.7956,12.9368,12.1528,12.7877,7946,0
+ADAML.US,D,20221019,000000,12.7486,13.3286,12.7407,13.3286,4326.29,0
+ADAML.US,D,20221020,000000,13.0463,13.0543,12.6641,13.0543,3781.68,0
+ADAML.US,D,20221021,000000,12.8661,12.8661,12.2468,12.2468,15807.8,0
+ADAML.US,D,20221024,000000,12.2468,12.8191,12.2468,12.7408,42770.6,0
+ADAML.US,D,20221025,000000,12.7015,13.2581,12.7015,12.9093,11319.5,0
+ADAML.US,D,20221026,000000,13.0307,13.3286,12.8817,13.2739,21086.8,0
+ADAML.US,D,20221027,000000,13.4777,13.6346,13.1876,13.3287,21118.7,0
+ADAML.US,D,20221028,000000,13.3286,13.4071,13.1955,13.3052,25891.4,0
+ADAML.US,D,20221031,000000,13.2973,13.4541,13.2818,13.4228,12433,0
+ADAML.US,D,20221101,000000,13.3365,13.3365,12.8427,13.0385,6301.95,0
+ADAML.US,D,20221102,000000,13.0544,13.0544,12.7329,12.7486,5921.87,0
+ADAML.US,D,20221103,000000,12.7329,12.87,12.7329,12.7329,3100.59,0
+ADAML.US,D,20221104,000000,12.7565,13.0511,12.7565,12.7642,4785.45,0
+ADAML.US,D,20221107,000000,12.8739,13.0151,12.8472,12.921,6008.6,0
+ADAML.US,D,20221108,000000,13.0544,13.5718,13.0544,13.3365,3318.69,0
+ADAML.US,D,20221109,000000,13.482,13.482,13.482,13.482,853.27,0
+ADAML.US,D,20221110,000000,13.5953,14.1598,13.5561,14.1598,3956.41,0
+ADAML.US,D,20221111,000000,14.1911,14.2539,14.1911,14.2539,1906.78,0
+ADAML.US,D,20221114,000000,14.3636,14.4264,14.293,14.3559,5364.5,0
+ADAML.US,D,20221115,000000,14.2616,14.6303,14.2381,14.3559,15171.3,0
+ADAML.US,D,20221116,000000,14.4206,14.4206,13.8069,14.1989,31446,0
+ADAML.US,D,20221117,000000,13.956,13.9845,13.7285,13.7836,5500.97,0
+ADAML.US,D,20221118,000000,13.7992,14.5143,13.7891,14.1911,62462.1,0
+ADAML.US,D,20221121,000000,14.5753,14.6184,14.1128,14.2146,35272.3,0
+ADAML.US,D,20221122,000000,14.4264,14.4264,14.2069,14.3089,42942.8,0
+ADAML.US,D,20221123,000000,14.3089,14.4264,14.3089,14.4264,10907.5,0
+ADAML.US,D,20221125,000000,14.3481,14.4264,14.3481,14.3792,488.494,0
+ADAML.US,D,20221128,000000,14.4264,14.4264,14.2853,14.3089,7438.37,0
+ADAML.US,D,20221129,000000,14.367,14.3871,14.05,14.05,24030.5,0
+ADAML.US,D,20221130,000000,14.1754,14.5597,14.1754,14.4657,70882.6,0
+ADAML.US,D,20221201,000000,14.4735,14.8497,14.4735,14.8027,13203.3,0
+ADAML.US,D,20221202,000000,14.7244,14.8576,14.7244,14.8186,18162.2,0
+ADAML.US,D,20221205,000000,14.6616,14.6616,14.0971,14.0971,2869.74,0
+ADAML.US,D,20221206,000000,14.2697,14.5205,14.1128,14.5205,8470.2,0
+ADAML.US,D,20221207,000000,14.3481,14.7399,14.3481,14.6303,14902.2,0
+ADAML.US,D,20221208,000000,14.2976,14.4639,14.2853,14.3871,6457.56,0
+ADAML.US,D,20221209,000000,14.3345,14.4264,14.1911,14.1911,4728.06,0
+ADAML.US,D,20221212,000000,14.4109,14.4109,14.1911,14.1911,5617.04,0
+ADAML.US,D,20221213,000000,14.3715,14.3715,13.9645,13.9645,3887.54,0
+ADAML.US,D,20221214,000000,14.4578,14.4578,14.4578,14.4578,1446.35,0
+ADAML.US,D,20221215,000000,14.2482,14.2616,14.144,14.144,599.457,0
+ADAML.US,D,20221216,000000,14.0734,14.8103,13.9952,13.9952,2450.12,0
+ADAML.US,D,20221219,000000,13.8697,13.952,13.8384,13.8384,4345.42,0
+ADAML.US,D,20221220,000000,13.8384,13.8384,13.6893,13.7128,6219.05,0
+ADAML.US,D,20221221,000000,13.7954,13.7954,13.7208,13.7208,766.54,0
+ADAML.US,D,20221222,000000,13.6816,13.7118,13.211,13.2895,5151.5,0
+ADAML.US,D,20221223,000000,13.1014,13.4699,12.9603,13.0307,15693,0
+ADAML.US,D,20221227,000000,13.0301,13.3394,12.9603,13.2504,20546,0
+ADAML.US,D,20221228,000000,13.2895,13.2895,13.1014,13.219,9278.83,0
+ADAML.US,D,20221229,000000,13.3152,13.4278,13.1545,13.4037,9891.28,0
+ADAML.US,D,20221230,000000,13.2508,13.4117,13.2508,13.4117,11628.9,0
+ADAML.US,D,20230103,000000,13.4037,13.6531,13.298,13.6531,5096.03,0
+ADAML.US,D,20230104,000000,13.5164,14.1872,13.5003,13.9348,1655.59,0
+ADAML.US,D,20230105,000000,14.2567,14.2567,13.5164,14.2243,5122.13,0
+ADAML.US,D,20230106,000000,14.2099,14.2566,14.0474,14.2405,2204.96,0
+ADAML.US,D,20230109,000000,14.2217,15.1095,14.0794,14.2163,17112.7,0
+ADAML.US,D,20230110,000000,14.2807,14.2807,13.7578,14.0151,14854.3,0
+ADAML.US,D,20230111,000000,13.9589,14.5374,13.9186,14.4055,112306,0
+ADAML.US,D,20230112,000000,14.699,14.9806,14.4818,14.7394,23568.5,0
+ADAML.US,D,20230113,000000,14.7795,14.9082,14.7795,14.9082,13109.2,0
+ADAML.US,D,20230117,000000,14.9727,15.6565,14.9565,15.1658,24642.4,0
+ADAML.US,D,20230118,000000,15.1899,15.5769,15.1899,15.3346,30619.7,0
+ADAML.US,D,20230119,000000,15.3225,15.6404,15.2139,15.5681,12912.8,0
+ADAML.US,D,20230120,000000,15.3575,15.5278,15.3575,15.5278,3947.56,0
+ADAML.US,D,20230123,000000,15.5278,15.6508,15.4796,15.584,12752.5,0
+ADAML.US,D,20230124,000000,15.5681,15.7102,15.5278,15.7102,8317.72,0
+ADAML.US,D,20230125,000000,15.6886,16.0185,15.6686,15.8818,8075.35,0
+ADAML.US,D,20230126,000000,15.8254,16.0264,15.3829,15.4513,38584.4,0
+ADAML.US,D,20230127,000000,15.4312,15.6,15.2944,15.5445,11175.2,0
+ADAML.US,D,20230130,000000,15.5278,15.5439,15.3668,15.3668,6105.3,0
+ADAML.US,D,20230131,000000,15.3668,15.3829,15.1416,15.2139,26516.7,0
+ADAML.US,D,20230201,000000,15.3186,15.391,15.1979,15.375,26240.8,0
+ADAML.US,D,20230202,000000,15.4071,15.8143,15.2887,15.6082,43342.4,0
+ADAML.US,D,20230203,000000,15.5278,15.6754,15.5278,15.6082,18269.9,0
+ADAML.US,D,20230206,000000,15.6886,15.6886,15.6035,15.6485,20948.4,0
+ADAML.US,D,20230207,000000,15.6604,15.7128,15.6485,15.6585,9543.26,0
+ADAML.US,D,20230208,000000,15.7128,15.7128,15.6806,15.6806,7054.9,0
+ADAML.US,D,20230209,000000,15.6887,15.7571,15.6082,15.6083,19884.4,0
+ADAML.US,D,20230210,000000,15.5278,15.7289,15.4473,15.5683,22769.3,0
+ADAML.US,D,20230213,000000,15.5761,15.7289,15.5519,15.5922,10070.2,0
+ADAML.US,D,20230214,000000,15.6082,15.7545,15.5038,15.753,9972.07,0
+ADAML.US,D,20230215,000000,15.7933,15.8658,15.7691,15.7691,19317.7,0
+ADAML.US,D,20230216,000000,15.7289,15.8658,15.7289,15.8577,8451.96,0
+ADAML.US,D,20230217,000000,15.8094,15.8899,15.8094,15.8899,3071.29,0
+ADAML.US,D,20230221,000000,15.6485,15.7612,15.4312,15.4474,9094.56,0
+ADAML.US,D,20230222,000000,15.4232,15.6886,15.4232,15.4232,10363.5,0
+ADAML.US,D,20230223,000000,15.4392,15.5922,15.3266,15.5922,6742.92,0
+ADAML.US,D,20230224,000000,15.391,15.4071,15.2622,15.4071,2625.08,0
+ADAML.US,D,20230227,000000,15.3064,15.3064,14.9484,15.1416,15335.3,0
+ADAML.US,D,20230228,000000,15.1416,15.391,15.1416,15.2543,8822.35,0
+ADAML.US,D,20230301,000000,15.2139,15.3887,15.2012,15.2547,5451.51,0
+ADAML.US,D,20230302,000000,15.0449,15.2736,15.0449,15.2301,4881,0
+ADAML.US,D,20230303,000000,15.3555,15.4472,15.3062,15.3346,2181.35,0
+ADAML.US,D,20230306,000000,15.4232,15.6001,15.4232,15.6001,2623.83,0
+ADAML.US,D,20230307,000000,15.4392,15.4392,15.3507,15.3588,2758.07,0
+ADAML.US,D,20230308,000000,15.3105,15.3105,15.0853,15.1013,5053.77,0
+ADAML.US,D,20230309,000000,15.1416,15.3731,14.9484,14.9647,4048.24,0
+ADAML.US,D,20230310,000000,14.9646,14.9646,14.3049,14.3531,11733.3,0
+ADAML.US,D,20230313,000000,14.0717,14.2161,13.8221,14.0072,8986.42,0
+ADAML.US,D,20230314,000000,14.015,14.5999,14.0072,14.0072,4073.1,0
+ADAML.US,D,20230315,000000,13.8945,13.9616,13.5164,13.7174,11913.5,0
+ADAML.US,D,20230316,000000,13.9911,13.9911,13.7899,13.8221,13724.4,0
+ADAML.US,D,20230317,000000,14.0917,14.0917,13.5326,13.6532,18261.2,0
+ADAML.US,D,20230320,000000,13.9992,13.9992,13.5969,13.6128,20213.8,0
+ADAML.US,D,20230321,000000,13.8382,13.8462,13.7417,13.8462,7289.81,0
+ADAML.US,D,20230322,000000,13.9106,13.9106,13.8139,13.8139,1500.22,0
+ADAML.US,D,20230323,000000,13.8139,13.8139,13.0175,13.615,31520.8,0
+ADAML.US,D,20230324,000000,13.4601,13.5164,13.436,13.476,8730.38,0
+ADAML.US,D,20230327,000000,13.6289,13.8544,13.5607,13.6853,8363.71,0
+ADAML.US,D,20230328,000000,13.7093,13.8221,13.6694,13.7016,7762.13,0
+ADAML.US,D,20230329,000000,13.6933,13.9186,13.6933,13.7256,7108.35,0
+ADAML.US,D,20230330,000000,13.882,14.4226,13.8739,14.0885,11720,0
+ADAML.US,D,20230331,000000,14.2782,14.6647,14.0969,14.3691,48570.6,0
+ADAML.US,D,20230403,000000,14.3774,14.8521,14.3691,14.8271,25181.3,0
+ADAML.US,D,20230404,000000,14.724,15.0211,14.625,14.856,8909.11,0
+ADAML.US,D,20230405,000000,14.625,14.9882,14.625,14.9692,8037.95,0
+ADAML.US,D,20230406,000000,14.9221,14.9221,14.6002,14.8147,5867.92,0
+ADAML.US,D,20230410,000000,14.8644,14.8807,14.6498,14.8231,7973.73,0
+ADAML.US,D,20230411,000000,14.7652,15.1118,14.6846,15.0211,6594.9,0
+ADAML.US,D,20230412,000000,15.1945,15.1945,14.8305,15.0458,1715.66,0
+ADAML.US,D,20230413,000000,14.9714,14.9714,14.9137,14.9137,1111.06,0
+ADAML.US,D,20230414,000000,14.7734,14.7734,14.3608,14.6498,3536.74,0
+ADAML.US,D,20230417,000000,14.8975,14.8975,14.6498,14.79,5403.87,0
+ADAML.US,D,20230418,000000,14.6579,14.6579,14.4351,14.5011,4724.14,0
+ADAML.US,D,20230419,000000,14.5011,14.592,14.4433,14.4433,3878.42,0
+ADAML.US,D,20230420,000000,14.3232,14.3444,14.3232,14.3444,970.515,0
+ADAML.US,D,20230421,000000,14.4928,14.7734,14.4433,14.7734,8197.88,0
+ADAML.US,D,20230424,000000,14.7734,14.7734,14.6084,14.6084,12803.2,0
+ADAML.US,D,20230425,000000,14.7982,14.7982,14.526,14.526,2917.6,0
+ADAML.US,D,20230426,000000,14.5341,14.6002,14.4433,14.4469,2852.17,0
+ADAML.US,D,20230427,000000,14.7673,14.7673,14.3196,14.5754,2926.08,0
+ADAML.US,D,20230428,000000,14.5672,15.2027,14.5672,15.2027,22220,0
+ADAML.US,D,20230501,000000,15.0211,15.0211,14.6992,14.7075,6419.21,0
+ADAML.US,D,20230502,000000,14.7323,14.7323,14.2159,14.3938,9760.89,0
+ADAML.US,D,20230503,000000,14.3608,14.3608,14.1132,14.1214,17990.2,0
+ADAML.US,D,20230504,000000,14.0306,14.0306,13.618,13.8162,11392.9,0
+ADAML.US,D,20230505,000000,13.9564,14.1793,13.9564,14.0638,2205.16,0
+ADAML.US,D,20230508,000000,13.9647,14.1795,13.9399,14.0802,7080.76,0
+ADAML.US,D,20230509,000000,13.9894,13.9894,13.9894,13.9894,153.877,0
+ADAML.US,D,20230510,000000,13.8325,14.0885,13.8244,14.0885,1073.5,0
+ADAML.US,D,20230511,000000,14.0722,14.0722,13.9481,13.9481,941.436,0
+ADAML.US,D,20230512,000000,13.8325,13.882,13.8244,13.8531,1828.34,0
+ADAML.US,D,20230515,000000,13.8903,13.9811,13.8244,13.9811,2757.67,0
+ADAML.US,D,20230516,000000,13.8521,13.9234,13.8244,13.8244,4143.77,0
+ADAML.US,D,20230517,000000,13.8906,14.0159,13.8409,13.9728,2651.04,0
+ADAML.US,D,20230518,000000,13.9151,14.1214,13.8953,14.1214,3115.1,0
+ADAML.US,D,20230519,000000,14.1875,14.3691,14.1297,14.2453,4433.35,0
+ADAML.US,D,20230523,000000,14.3691,14.427,14.2372,14.2372,3116.31,0
+ADAML.US,D,20230524,000000,14.138,14.2204,14.1296,14.1296,4161.94,0
+ADAML.US,D,20230525,000000,13.7087,13.7997,13.7087,13.7997,4871.96,0
+ADAML.US,D,20230526,000000,14.0142,14.1214,14.0142,14.1214,1244.34,0
+ADAML.US,D,20230530,000000,14.2782,14.4433,14.1956,14.2782,4451.52,0
+ADAML.US,D,20230531,000000,14.1132,14.6414,14.1132,14.6414,23644.9,0
+ADAML.US,D,20230601,000000,14.4599,14.6909,14.3972,14.6828,3844.5,0
+ADAML.US,D,20230602,000000,14.6909,14.9385,14.6909,14.9385,8466.87,0
+ADAML.US,D,20230605,000000,14.9882,15.0128,14.8147,14.8807,3556.13,0
+ADAML.US,D,20230606,000000,14.6579,15.0045,14.6579,14.9304,7444.25,0
+ADAML.US,D,20230607,000000,14.9799,14.9799,14.7075,14.8028,6557.34,0
+ADAML.US,D,20230608,000000,14.856,14.9385,14.8147,14.8147,1142.56,0
+ADAML.US,D,20230609,000000,14.7734,14.8064,14.7734,14.7734,1844.1,0
+ADAML.US,D,20230612,000000,15.0458,15.0458,14.4104,14.757,5756.45,0
+ADAML.US,D,20230613,000000,14.9304,14.9385,14.9056,14.9056,1052.9,0
+ADAML.US,D,20230614,000000,14.856,14.9387,14.8395,14.8395,9524.62,0
+ADAML.US,D,20230615,000000,14.8147,14.9137,14.5176,14.8975,5116.71,0
+ADAML.US,D,20230616,000000,14.7734,14.7734,14.7652,14.7734,1066.23,0
+ADAML.US,D,20230620,000000,14.7734,14.7734,14.7734,14.7734,529.482,0
+ADAML.US,D,20230621,000000,14.8479,15.0211,14.8479,14.8975,4054.11,0
+ADAML.US,D,20230622,000000,14.9385,15.0045,14.8975,14.9714,4264.93,0
+ADAML.US,D,20230623,000000,14.856,15.0293,14.856,14.856,5252.41,0
+ADAML.US,D,20230626,000000,14.889,14.9467,14.8643,14.9304,3106.61,0
+ADAML.US,D,20230627,000000,15.0672,15.1782,15.0226,15.1782,7781.08,0
+ADAML.US,D,20230628,000000,15.1615,15.1615,14.9799,15.0211,11883.6,0
+ADAML.US,D,20230629,000000,15.2237,15.2913,15.1645,15.1729,10854.2,0
+ADAML.US,D,20230630,000000,15.5701,15.5786,15.2154,15.5618,9560.01,0
+ADAML.US,D,20230703,000000,15.5026,15.5786,15.4265,15.4604,4676.49,0
+ADAML.US,D,20230705,000000,15.4011,15.5682,15.3926,15.4011,9067.88,0
+ADAML.US,D,20230706,000000,15.4349,15.4349,15.1837,15.2744,15601.7,0
+ADAML.US,D,20230707,000000,15.3547,15.3843,15.2827,15.3843,3386.99,0
+ADAML.US,D,20230710,000000,15.3758,15.6886,15.3758,15.6886,8030.36,0
+ADAML.US,D,20230711,000000,15.621,15.7647,15.3885,15.7564,4009.26,0
+ADAML.US,D,20230712,000000,15.8188,15.938,15.7225,15.8914,6439.2,0
+ADAML.US,D,20230713,000000,15.8914,15.9421,15.6547,15.8914,9555.28,0
+ADAML.US,D,20230714,000000,15.7055,15.8313,15.5701,15.5866,6548.03,0
+ADAML.US,D,20230717,000000,15.7169,15.7225,15.5956,15.6971,6358.75,0
+ADAML.US,D,20230718,000000,15.8324,15.8492,15.7392,15.7857,3737.17,0
+ADAML.US,D,20230719,000000,15.8408,15.9645,15.7901,15.8069,5038.5,0
+ADAML.US,D,20230720,000000,15.6886,15.8829,15.6886,15.7731,4313.3,0
+ADAML.US,D,20230721,000000,15.7392,15.8958,15.7309,15.8958,554.838,0
+ADAML.US,D,20230724,000000,15.9591,15.9591,15.8231,15.8746,1656.23,0
+ADAML.US,D,20230725,000000,15.8746,16.1112,15.7564,16.1112,16483,0
+ADAML.US,D,20230726,000000,16.1789,16.1789,15.9759,15.9759,4504.95,0
+ADAML.US,D,20230727,000000,15.9338,16.086,15.8432,15.8432,9455.91,0
+ADAML.US,D,20230728,000000,15.9506,16.1874,15.8746,15.8829,2654.7,0
+ADAML.US,D,20230731,000000,15.9083,16.1874,15.8386,16.1874,29650.1,0
+ADAML.US,D,20230801,000000,15.9759,15.9929,15.9676,15.9676,829.3,0
+ADAML.US,D,20230802,000000,15.9677,16.0056,15.8239,15.8829,3240.3,0
+ADAML.US,D,20230803,000000,15.6006,15.6971,15.2237,15.3914,26080.9,0
+ADAML.US,D,20230804,000000,15.3843,15.7225,15.3843,15.5533,13045.2,0
+ADAML.US,D,20230807,000000,15.5786,15.7081,15.5618,15.7055,4774.68,0
+ADAML.US,D,20230808,000000,15.6547,15.9506,15.4265,15.9506,8836,0
+ADAML.US,D,20230809,000000,15.9338,15.9338,15.6831,15.8492,6697.1,0
+ADAML.US,D,20230810,000000,15.7392,15.9338,15.7392,15.8914,5834.67,0
+ADAML.US,D,20230811,000000,15.8492,15.8492,15.7225,15.7225,764.233,0
+ADAML.US,D,20230814,000000,16.0007,16.0007,15.7392,15.7392,675.506,0
+ADAML.US,D,20230815,000000,15.6462,15.8069,15.6379,15.6886,3681.57,0
+ADAML.US,D,20230816,000000,15.7647,15.7901,15.6801,15.7392,10456.7,0
+ADAML.US,D,20230817,000000,15.7351,15.7435,15.6801,15.6801,3647.26,0
+ADAML.US,D,20230818,000000,15.621,15.9168,15.604,15.7564,11960.3,0
+ADAML.US,D,20230821,000000,16.0437,16.0437,15.7225,15.8069,7970.03,0
+ADAML.US,D,20230822,000000,15.9168,15.9421,15.6801,15.9,4334.6,0
+ADAML.US,D,20230823,000000,15.8914,16.1028,15.8662,16.0478,9583.68,0
+ADAML.US,D,20230824,000000,16.1196,16.1196,15.9083,15.9083,5608.71,0
+ADAML.US,D,20230825,000000,15.9168,16.1196,15.8914,16.0352,11334.5,0
+ADAML.US,D,20230828,000000,16.145,16.1536,15.9759,16.1111,4881.15,0
+ADAML.US,D,20230829,000000,16.0995,16.1367,15.9,15.9168,24350.1,0
+ADAML.US,D,20230830,000000,15.9168,16.0184,15.8662,16.0184,3332.57,0
+ADAML.US,D,20230831,000000,16.0437,16.1789,16.0064,16.1536,17047.3,0
+ADAML.US,D,20230901,000000,16.0691,16.2128,16.0184,16.2128,10194.1,0
+ADAML.US,D,20230905,000000,16.145,16.145,15.8914,15.9759,8214.92,0
+ADAML.US,D,20230906,000000,16.1494,16.1494,15.8914,15.9301,7798.49,0
+ADAML.US,D,20230907,000000,16.0099,16.0099,15.8324,15.9168,23917.2,0
+ADAML.US,D,20230908,000000,15.9,15.9634,15.8914,15.8914,13888.7,0
+ADAML.US,D,20230911,000000,15.9506,15.9844,15.8492,15.9844,10933.5,0
+ADAML.US,D,20230912,000000,16.0437,16.0521,15.9366,15.9366,2817.96,0
+ADAML.US,D,20230913,000000,15.9759,15.9759,15.8071,15.8914,17815.1,0
+ADAML.US,D,20230914,000000,16.0572,16.0945,15.9083,15.9509,4882.34,0
+ADAML.US,D,20230915,000000,15.9718,16.1112,15.9083,16.1112,4212.74,0
+ADAML.US,D,20230918,000000,16.0945,16.1112,15.8914,15.8914,31344.2,0
+ADAML.US,D,20230919,000000,15.9759,15.9759,15.9145,15.9194,6301.97,0
+ADAML.US,D,20230920,000000,15.8153,16.0014,15.6886,15.8914,11445.7,0
+ADAML.US,D,20230921,000000,15.6633,15.8324,15.6456,15.7225,20523.1,0
+ADAML.US,D,20230922,000000,15.8662,15.8914,15.7055,15.7055,4736.82,0
+ADAML.US,D,20230925,000000,15.7143,15.9383,15.7143,15.8607,6990.49,0
+ADAML.US,D,20230926,000000,15.8577,15.8577,15.5701,15.6083,15656.1,0
+ADAML.US,D,20230927,000000,15.5956,15.5956,15.4265,15.4349,20013.2,0
+ADAML.US,D,20230928,000000,15.4953,15.7465,15.4607,15.6338,11986.2,0
+ADAML.US,D,20230929,000000,15.7811,16.032,15.7811,16.0147,24231.1,0
+ADAML.US,D,20231002,000000,15.8416,15.9282,15.6773,15.7551,6693.14,0
+ADAML.US,D,20231003,000000,15.8156,15.8156,15.5085,15.556,6772.85,0
+ADAML.US,D,20231004,000000,15.5991,15.9411,15.3828,15.4693,4827.52,0
+ADAML.US,D,20231005,000000,15.5819,15.5819,15.3568,15.5819,18392.8,0
+ADAML.US,D,20231006,000000,15.4953,15.6309,15.4303,15.4521,7177.16,0
+ADAML.US,D,20231009,000000,15.4521,15.8849,15.3966,15.8849,6113.24,0
+ADAML.US,D,20231010,000000,15.8588,16.058,15.8588,15.9714,14152.1,0
+ADAML.US,D,20231011,000000,16.0148,16.0233,15.7551,15.9714,10822.9,0
+ADAML.US,D,20231012,000000,15.9714,15.9714,15.5819,15.6858,12459.8,0
+ADAML.US,D,20231013,000000,15.8242,16.0018,15.7118,15.9196,5629.21,0
+ADAML.US,D,20231016,000000,16.0407,16.0667,15.9109,15.911,7848.33,0
+ADAML.US,D,20231017,000000,15.9628,15.9888,15.7723,15.9714,10701.6,0
+ADAML.US,D,20231018,000000,15.8416,15.9678,15.4953,15.9628,22106.7,0
+ADAML.US,D,20231019,000000,15.7637,15.9282,15.5819,15.6338,9797.12,0
+ADAML.US,D,20231020,000000,15.6686,15.8416,15.4953,15.8416,8311.56,0
+ADAML.US,D,20231023,000000,15.2357,15.8329,15.2357,15.5387,5464.02,0
+ADAML.US,D,20231024,000000,15.478,15.7899,15.478,15.6253,8383.18,0
+ADAML.US,D,20231025,000000,15.5819,15.8329,15.2615,15.2703,13591.9,0
+ADAML.US,D,20231026,000000,15.556,15.556,15.1922,15.3915,8711.25,0
+ADAML.US,D,20231027,000000,15.4088,15.4866,15.2877,15.3568,5593.4,0
+ADAML.US,D,20231030,000000,15.478,15.6488,15.3654,15.6488,2861.39,0
+ADAML.US,D,20231031,000000,15.6598,15.8416,15.3656,15.8329,11417.8,0
+ADAML.US,D,20231101,000000,15.7984,15.9239,15.6253,15.8156,7001.58,0
+ADAML.US,D,20231102,000000,15.9975,16.0667,15.9975,16.0667,10844.8,0
+ADAML.US,D,20231103,000000,16.0926,16.1455,15.9714,15.9714,28543.4,0
+ADAML.US,D,20231106,000000,16.1273,16.1446,15.9282,15.9542,10552.6,0
+ADAML.US,D,20231107,000000,16.1359,16.1359,15.9542,16.1012,11526.4,0
+ADAML.US,D,20231108,000000,16.0926,16.2096,15.9802,15.9975,7712.01,0
+ADAML.US,D,20231109,000000,16.2052,16.2311,15.9021,16.1792,3800.56,0
+ADAML.US,D,20231110,000000,16.0147,16.3177,15.7998,16.2311,3868.71,0
+ADAML.US,D,20231113,000000,16.2311,16.3004,16.0926,16.1359,2936.48,0
+ADAML.US,D,20231114,000000,16.3524,16.5688,16.3524,16.3783,5265.33,0
+ADAML.US,D,20231115,000000,16.4908,16.5601,16.4562,16.4562,2701.97,0
+ADAML.US,D,20231116,000000,16.5255,16.5255,16.361,16.4562,4513.31,0
+ADAML.US,D,20231117,000000,16.5168,16.5341,15.8763,16.1706,39794.9,0
+ADAML.US,D,20231120,000000,16.0841,16.361,15.8588,16.2224,55130,0
+ADAML.US,D,20231121,000000,16.2744,16.3046,16.058,16.1706,5394.71,0
+ADAML.US,D,20231122,000000,16.3524,16.4488,16.188,16.2311,69013.1,0
+ADAML.US,D,20231127,000000,16.2571,16.2744,16.0147,16.2311,22753.6,0
+ADAML.US,D,20231128,000000,16.1187,16.4736,16.1099,16.1099,2350.8,0
+ADAML.US,D,20231129,000000,16.1099,16.4562,16.1099,16.2744,4986.93,0
+ADAML.US,D,20231130,000000,16.3524,16.69,16.2139,16.2139,9254.19,0
+ADAML.US,D,20231201,000000,16.2311,16.69,16.2311,16.5588,7135.58,0
+ADAML.US,D,20231204,000000,16.6986,16.7073,16.5515,16.6294,9976.18,0
+ADAML.US,D,20231205,000000,16.5341,16.7333,16.4474,16.7333,3837.52,0
+ADAML.US,D,20231206,000000,16.7195,16.7593,16.7195,16.7246,14878.7,0
+ADAML.US,D,20231207,000000,16.7563,16.7939,16.7418,16.7593,11563.4,0
+ADAML.US,D,20231208,000000,16.7939,16.8889,16.7938,16.8286,17719.3,0
+ADAML.US,D,20231211,000000,16.8371,16.8371,16.6726,16.6726,5848.7,0
+ADAML.US,D,20231212,000000,16.6813,16.8112,16.6813,16.7939,9852.57,0
+ADAML.US,D,20231213,000000,16.8458,17.3653,16.8458,17.2266,23727.5,0
+ADAML.US,D,20231214,000000,17.2094,17.4431,17.0232,17.4431,54298.3,0
+ADAML.US,D,20231215,000000,17.2266,17.4864,17.13,17.13,59291,0
+ADAML.US,D,20231218,000000,17.1141,17.2959,17.1141,17.2872,25031.7,0
+ADAML.US,D,20231219,000000,17.1488,17.3253,17.071,17.3133,19630,0
+ADAML.US,D,20231220,000000,17.3133,17.3133,17.0452,17.1315,17194.9,0
+ADAML.US,D,20231221,000000,17.2179,17.3133,17.1098,17.3045,3203.32,0
+ADAML.US,D,20231222,000000,17.3133,17.3133,17.1401,17.1921,6439,0
+ADAML.US,D,20231226,000000,17.2266,17.2355,17.1401,17.166,5211.04,0
+ADAML.US,D,20231227,000000,17.166,17.2959,17.1054,17.2355,4956.9,0
+ADAML.US,D,20231228,000000,17.3147,17.474,17.2529,17.4135,4996.85,0
+ADAML.US,D,20231229,000000,17.5181,17.5181,16.9077,16.9431,10162.1,0
+ADAML.US,D,20240102,000000,16.9343,17.1377,16.9343,17.1255,6534,0
+ADAML.US,D,20240103,000000,17.2264,17.2528,17.0316,17.1023,17845.5,0
+ADAML.US,D,20240104,000000,17.1554,17.1643,16.9077,17.005,21271.3,0
+ADAML.US,D,20240105,000000,17.1112,17.12,16.9166,17.1112,14677.4,0
+ADAML.US,D,20240108,000000,17.0316,17.1112,17.0316,17.1112,7175.98,0
+ADAML.US,D,20240109,000000,17.1023,17.1466,17.1023,17.1245,3947.98,0
+ADAML.US,D,20240110,000000,17.1023,17.2969,17.1023,17.1642,4675.86,0
+ADAML.US,D,20240111,000000,17.2084,17.2889,17.0492,17.2084,6479.75,0
+ADAML.US,D,20240112,000000,17.251,17.2528,17.0936,17.244,5773.34,0
+ADAML.US,D,20240116,000000,17.2614,17.2614,17.058,17.1643,5754.12,0
+ADAML.US,D,20240117,000000,17.0511,17.1554,17.0511,17.1466,1382.3,0
+ADAML.US,D,20240118,000000,17.2614,17.2614,17.1377,17.2263,3098.02,0
+ADAML.US,D,20240119,000000,17.2173,17.2704,17.1643,17.1908,9971.1,0
+ADAML.US,D,20240122,000000,17.2704,17.2969,17.2493,17.2493,3126.28,0
+ADAML.US,D,20240123,000000,17.2601,17.3988,17.2601,17.3988,13936,0
+ADAML.US,D,20240124,000000,17.4032,17.4032,17.1643,17.244,8705.22,0
+ADAML.US,D,20240125,000000,17.3412,17.3412,17.2793,17.2793,8536.81,0
+ADAML.US,D,20240126,000000,17.2793,17.3412,17.2528,17.3325,7784.06,0
+ADAML.US,D,20240129,000000,17.3501,17.3855,17.3147,17.3766,6076.25,0
+ADAML.US,D,20240130,000000,17.3855,17.3855,17.2704,17.3855,6182.49,0
+ADAML.US,D,20240131,000000,17.3236,17.3399,17.1289,17.1908,5663.7,0
+ADAML.US,D,20240201,000000,17.1289,17.3412,17.1042,17.2969,2237.9,0
+ADAML.US,D,20240202,000000,17.2528,17.2969,17.0847,17.0847,7068.61,0
+ADAML.US,D,20240205,000000,17.0847,17.1554,17.0316,17.1112,6669.63,0
+ADAML.US,D,20240206,000000,17.0626,17.12,16.9873,17.0139,16481.3,0
+ADAML.US,D,20240207,000000,16.9873,17.2528,16.9343,16.9873,8170.61,0
+ADAML.US,D,20240208,000000,16.9431,17.0051,16.8192,16.8723,10749.8,0
+ADAML.US,D,20240209,000000,16.8811,16.9401,16.713,16.8369,11477.7,0
+ADAML.US,D,20240212,000000,16.8546,16.9708,16.8546,16.9166,8024.8,0
+ADAML.US,D,20240213,000000,16.9166,16.9489,16.8103,16.8414,2895.71,0
+ADAML.US,D,20240214,000000,16.7927,17.12,16.7927,16.9255,6583.73,0
+ADAML.US,D,20240215,000000,17.0316,17.1643,16.9695,17.1377,6437.93,0
+ADAML.US,D,20240216,000000,17.1908,17.244,17.1206,17.1206,3238.18,0
+ADAML.US,D,20240220,000000,17.0847,17.2513,17.0316,17.1819,5509.99,0
+ADAML.US,D,20240221,000000,17.1981,17.2352,17.0847,17.0847,6973.67,0
+ADAML.US,D,20240222,000000,17.2264,17.244,17.1112,17.1554,11207.6,0
+ADAML.US,D,20240223,000000,17.1643,17.2528,17.1554,17.2308,11359,0
+ADAML.US,D,20240226,000000,17.2793,17.3406,17.2779,17.3325,12185.2,0
+ADAML.US,D,20240227,000000,17.2615,17.3408,17.2615,17.2704,2052.54,0
+ADAML.US,D,20240228,000000,17.3292,17.3412,17.2614,17.2614,8488.21,0
+ADAML.US,D,20240229,000000,17.3412,17.474,17.3412,17.3501,12588.7,0
+ADAML.US,D,20240301,000000,17.3855,17.3855,17.2614,17.3412,10373.4,0
+ADAML.US,D,20240304,000000,17.3058,17.3855,17.1908,17.2528,11218.9,0
+ADAML.US,D,20240305,000000,17.0936,17.3837,17.0936,17.3369,2040.11,0
+ADAML.US,D,20240306,000000,17.3711,17.3766,16.7307,16.9873,50776.7,0
+ADAML.US,D,20240307,000000,17.076,17.1732,17.058,17.1377,9334.77,0
+ADAML.US,D,20240308,000000,17.0404,17.2969,17.0404,17.2969,5539.37,0
+ADAML.US,D,20240311,000000,16.952,17.3375,16.952,17.2528,5915.75,0
+ADAML.US,D,20240312,000000,17.3855,17.5181,17.3632,17.4297,29787.8,0
+ADAML.US,D,20240313,000000,17.4562,17.4562,17.3944,17.4297,17426.2,0
+ADAML.US,D,20240314,000000,17.5181,17.5448,17.4297,17.5359,12769.6,0
+ADAML.US,D,20240315,000000,17.5359,17.7129,17.5359,17.651,33455.5,0
+ADAML.US,D,20240318,000000,17.6951,17.872,17.6951,17.7836,25137.9,0
+ADAML.US,D,20240319,000000,17.8633,18.1494,17.7571,17.8738,45110.7,0
+ADAML.US,D,20240320,000000,17.9606,18.0845,17.9164,18.0048,18524.8,0
+ADAML.US,D,20240321,000000,17.987,18.1021,17.9073,17.9073,12949.3,0
+ADAML.US,D,20240322,000000,18.0491,18.1375,17.9093,18.0403,10535.1,0
+ADAML.US,D,20240325,000000,17.9073,18.0845,17.872,18.0092,4081.35,0
+ADAML.US,D,20240326,000000,17.987,17.987,17.987,17.987,5442.17,0
+ADAML.US,D,20240327,000000,17.9162,18.0914,17.8544,18.0048,2313.63,0
+ADAML.US,D,20240328,000000,18.0857,18.2487,18.0857,18.1763,8443.96,0
+ADAML.US,D,20240401,000000,18.095,18.3299,18.0767,18.3119,8141.92,0
+ADAML.US,D,20240402,000000,18.2666,18.3661,18.2666,18.3119,1970.47,0
+ADAML.US,D,20240403,000000,18.2756,18.4022,18.2756,18.3119,5847.26,0
+ADAML.US,D,20240404,000000,18.3209,18.3588,18.104,18.357,15228.3,0
+ADAML.US,D,20240405,000000,18.2846,18.3028,18.2441,18.3028,2823.5,0
+ADAML.US,D,20240408,000000,18.2577,18.2577,18.0857,18.2577,6405.99,0
+ADAML.US,D,20240409,000000,18.3028,18.3028,18.1808,18.235,2060.09,0
+ADAML.US,D,20240410,000000,18.1853,18.1853,17.8419,17.9052,5557.39,0
+ADAML.US,D,20240411,000000,17.9503,17.9503,17.7875,17.8599,17702.2,0
+ADAML.US,D,20240412,000000,17.8753,18.0498,17.8598,17.9054,6380.54,0
+ADAML.US,D,20240415,000000,18.0135,18.0135,17.408,17.6836,13896.2,0
+ADAML.US,D,20240416,000000,17.6881,17.6881,17.4351,17.5707,5735.52,0
+ADAML.US,D,20240417,000000,17.6068,17.7063,17.4802,17.7063,9007.11,0
+ADAML.US,D,20240418,000000,17.5436,17.7152,17.5436,17.6701,9311.37,0
+ADAML.US,D,20240419,000000,17.7242,17.8961,17.7153,17.7424,16348,0
+ADAML.US,D,20240422,000000,17.887,17.9684,17.887,17.8961,2228.26,0
+ADAML.US,D,20240423,000000,17.8961,17.9446,17.8147,17.9446,7287.78,0
+ADAML.US,D,20240424,000000,17.8238,18.0045,17.7696,17.7786,2297.97,0
+ADAML.US,D,20240425,000000,17.8419,17.8419,17.7696,17.7696,725.791,0
+ADAML.US,D,20240426,000000,17.7605,17.8683,17.7424,17.8683,2139.75,0
+ADAML.US,D,20240429,000000,17.8419,17.8419,17.7875,17.8419,1631.92,0
+ADAML.US,D,20240430,000000,17.8689,17.9142,17.7605,17.7605,12556.4,0
+ADAML.US,D,20240501,000000,17.7605,17.9245,17.7605,17.9245,2398.65,0
+ADAML.US,D,20240502,000000,17.8598,17.8598,17.2181,17.7605,40478.3,0
+ADAML.US,D,20240503,000000,17.9052,17.9052,17.7333,17.8668,12704.6,0
+ADAML.US,D,20240506,000000,17.875,17.9321,17.8237,17.8961,10762.9,0
+ADAML.US,D,20240507,000000,17.9231,18.2577,17.9231,17.9684,7884.13,0
+ADAML.US,D,20240508,000000,17.9774,17.9774,17.5978,17.7063,2832.35,0
+ADAML.US,D,20240509,000000,17.8074,17.9774,17.8074,17.9774,997.963,0
+ADAML.US,D,20240510,000000,17.861,18.0677,17.861,17.9684,3245.04,0
+ADAML.US,D,20240513,000000,17.9864,18.111,17.8074,18.111,3156.52,0
+ADAML.US,D,20240514,000000,17.9774,18.0202,17.7605,18.0045,3266.06,0
+ADAML.US,D,20240515,000000,18.0045,18.0857,18.0045,18.0407,6732.38,0
+ADAML.US,D,20240516,000000,18.0587,18.0767,18.0498,18.0677,3436.44,0
+ADAML.US,D,20240517,000000,18.0722,18.1187,17.8598,18.0226,9571.37,0
+ADAML.US,D,20240520,000000,18.0498,18.2577,17.9411,17.9411,6419.27,0
+ADAML.US,D,20240521,000000,17.9142,17.9503,17.8613,17.9231,8747.11,0
+ADAML.US,D,20240522,000000,18,18.0497,17.8706,17.9864,8686.26,0
+ADAML.US,D,20240523,000000,17.9052,17.9231,17.6881,17.7741,19042,0
+ADAML.US,D,20240524,000000,17.6249,18.0406,17.6249,18.0317,7779.02,0
+ADAML.US,D,20240528,000000,17.9774,17.9864,17.8961,17.9503,4959.94,0
+ADAML.US,D,20240529,000000,17.878,17.9503,17.8598,17.9052,9925.42,0
+ADAML.US,D,20240530,000000,17.9142,17.9503,17.8961,17.9057,5502.07,0
+ADAML.US,D,20240531,000000,17.9448,17.9503,17.8689,17.9503,21177.4,0
+ADAML.US,D,20240603,000000,17.9503,17.9593,17.8961,17.9271,38348.5,0
+ADAML.US,D,20240604,000000,17.9503,18.0767,17.9052,18.0317,22709.7,0
+ADAML.US,D,20240605,000000,18.0135,18.0766,17.9593,18.0498,9283.71,0
+ADAML.US,D,20240606,000000,18.0498,18.0995,18.0498,18.0767,5010.83,0
+ADAML.US,D,20240607,000000,18.0903,18.0903,18.0767,18.0767,501.194,0
+ADAML.US,D,20240610,000000,18.0767,18.1131,17.9339,18.0498,6479.01,0
+ADAML.US,D,20240611,000000,17.9231,18.0498,17.9231,17.9819,3357.89,0
+ADAML.US,D,20240612,000000,18.0677,18.2256,17.9955,18.1898,25459.1,0
+ADAML.US,D,20240613,000000,18.1581,18.2033,18.0135,18.0767,8791.37,0
+ADAML.US,D,20240614,000000,18.1221,18.1221,18.0857,18.1221,4192.11,0
+ADAML.US,D,20240617,000000,18.1221,18.1673,18.1221,18.153,2457.29,0
+ADAML.US,D,20240618,000000,18.1718,18.2441,18.1718,18.2033,7712.64,0
+ADAML.US,D,20240620,000000,18.2396,18.2846,18.1862,18.2396,2035.75,0
+ADAML.US,D,20240621,000000,18.1763,18.3478,18.1763,18.2801,2679.67,0
+ADAML.US,D,20240624,000000,18.3388,18.4926,18.3388,18.4157,8337.75,0
+ADAML.US,D,20240625,000000,18.4926,18.4926,18.2847,18.3704,5525.3,0
+ADAML.US,D,20240626,000000,18.3932,18.3932,18.2568,18.3932,829.792,0
+ADAML.US,D,20240627,000000,18.3164,18.3164,18.2487,18.2487,3049.2,0
+ADAML.US,D,20240628,000000,18.2123,18.3118,18.2123,18.2213,7897.4,0
+ADAML.US,D,20240701,000000,18.452,18.452,18.2119,18.2119,12109,0
+ADAML.US,D,20240702,000000,18.3689,18.3689,18.2118,18.2766,4855.31,0
+ADAML.US,D,20240703,000000,18.2766,18.5814,18.2766,18.5734,6143.85,0
+ADAML.US,D,20240705,000000,18.3781,18.5628,18.3597,18.4631,4253.26,0
+ADAML.US,D,20240708,000000,18.5259,18.5628,18.3966,18.5356,3191.03,0
+ADAML.US,D,20240709,000000,18.5814,18.5815,18.5074,18.5074,2370.26,0
+ADAML.US,D,20240710,000000,18.5167,18.5906,18.5166,18.5906,3607.91,0
+ADAML.US,D,20240711,000000,18.5906,18.6552,18.5906,18.6552,2826.12,0
+ADAML.US,D,20240712,000000,18.7106,18.8399,18.7014,18.7751,21663.7,0
+ADAML.US,D,20240715,000000,18.8415,18.9323,18.7106,18.7863,12447.9,0
+ADAML.US,D,20240716,000000,18.8954,18.9139,18.8122,18.8954,15439.7,0
+ADAML.US,D,20240717,000000,18.9046,18.9303,18.8418,18.9231,12157.7,0
+ADAML.US,D,20240718,000000,18.8492,18.9508,18.8492,18.9,15555.6,0
+ADAML.US,D,20240719,000000,18.9231,18.9231,18.7845,18.8446,4410.27,0
+ADAML.US,D,20240722,000000,18.9323,18.9877,18.8307,18.8399,14931.9,0
+ADAML.US,D,20240723,000000,18.8768,18.886,18.8399,18.8704,5986.84,0
+ADAML.US,D,20240724,000000,18.8399,18.8838,18.7014,18.7014,8055,0
+ADAML.US,D,20240725,000000,18.875,18.8768,18.7475,18.7475,1911.15,0
+ADAML.US,D,20240726,000000,18.7014,18.7014,18.6571,18.6922,2383.26,0
+ADAML.US,D,20240729,000000,18.7014,18.803,18.6183,18.6183,2751.41,0
+ADAML.US,D,20240730,000000,18.8307,18.8584,18.6183,18.8584,5029.64,0
+ADAML.US,D,20240731,000000,18.7199,19.5233,18.6746,19.357,94713.2,0
+ADAML.US,D,20240801,000000,19.2555,19.394,19.1309,19.2555,35862.6,0
+ADAML.US,D,20240802,000000,19.1909,19.1909,18.8123,19.1263,12059.2,0
+ADAML.US,D,20240805,000000,18.7475,18.9524,18.6091,18.7199,6271.62,0
+ADAML.US,D,20240806,000000,18.803,18.9231,18.7754,18.9231,3893.77,0
+ADAML.US,D,20240807,000000,18.9415,18.9415,18.7752,18.8123,6787.04,0
+ADAML.US,D,20240808,000000,18.9877,19.0615,18.84,19.0615,3538.61,0
+ADAML.US,D,20240809,000000,19.0707,19.0707,18.8492,19.0338,1844.02,0
+ADAML.US,D,20240812,000000,19.0154,19.0154,18.8492,18.9507,4941.93,0
+ADAML.US,D,20240813,000000,18.9969,19.0154,18.9877,19.0154,2477.46,0
+ADAML.US,D,20240814,000000,19.0523,19.3294,19.0062,19.0431,19220.9,0
+ADAML.US,D,20240815,000000,19.1452,19.1539,19.0523,19.1539,2838.03,0
+ADAML.US,D,20240816,000000,19.1447,19.357,19.1447,19.357,5370.72,0
+ADAML.US,D,20240819,000000,19.2647,19.3385,19.1818,19.2278,4590.02,0
+ADAML.US,D,20240820,000000,19.3294,19.3662,19.0154,19.0154,18661.1,0
+ADAML.US,D,20240821,000000,19.0338,19.1539,18.9969,19.1539,1768.22,0
+ADAML.US,D,20240823,000000,19.1631,19.468,19.1631,19.2001,10234.7,0
+ADAML.US,D,20240826,000000,19.3662,19.4403,19.3662,19.394,1128.28,0
+ADAML.US,D,20240827,000000,19.357,19.394,19.1355,19.3109,3428.17,0
+ADAML.US,D,20240828,000000,19.3109,19.3201,19.1631,19.1817,2459.05,0
+ADAML.US,D,20240829,000000,19.3201,19.3201,19.1817,19.3201,1233.31,0
+ADAML.US,D,20240830,000000,19.3756,19.3756,19.0892,19.0892,5474.67,0
+ADAML.US,D,20240903,000000,19.2001,19.2001,19.0246,19.1817,6733.98,0
+ADAML.US,D,20240904,000000,19.2001,19.2555,19.1863,19.2186,2886.76,0
+ADAML.US,D,20240906,000000,19.2463,19.2463,19.1171,19.2112,3346.95,0
+ADAML.US,D,20240909,000000,19.3386,19.3386,19.1436,19.2324,4984.16,0
+ADAML.US,D,20240910,000000,19.2093,19.3386,19.1909,19.3386,2568.42,0
+ADAML.US,D,20240911,000000,19.3294,19.3294,19.3294,19.3294,1133.7,0
+ADAML.US,D,20240912,000000,19.3016,19.5095,19.3016,19.4864,5080.53,0
+ADAML.US,D,20240913,000000,19.551,19.5695,19.4956,19.4956,5082.7,0
+ADAML.US,D,20240916,000000,19.588,19.6757,19.3872,19.6248,118003,0
+ADAML.US,D,20240917,000000,19.6711,19.7182,19.6711,19.7182,3986.89,0
+ADAML.US,D,20240918,000000,19.7542,19.7635,19.4403,19.7173,4031.29,0
+ADAML.US,D,20240919,000000,19.8373,20.022,19.7635,20.022,12519.4,0
+ADAML.US,D,20240920,000000,20.0682,20.0682,19.797,19.9851,1331.85,0
+ADAML.US,D,20240923,000000,19.9019,20.0867,19.9019,20.0406,9071.76,0
+ADAML.US,D,20240924,000000,20.0449,20.1134,20.0449,20.0774,3654.47,0
+ADAML.US,D,20240925,000000,20.1605,20.1605,20.0406,20.0406,722.232,0
+ADAML.US,D,20240926,000000,20.1882,20.1975,20.1144,20.179,2987.46,0
+ADAML.US,D,20240927,000000,20.2437,20.2713,20.0959,20.0959,6981.94,0
+ADAML.US,D,20240930,000000,20.1605,20.5762,20.1513,20.1605,51862.1,0
+ADAML.US,D,20241001,000000,20.3675,20.5992,19.8776,20.0284,30379.9,0
+ADAML.US,D,20241002,000000,20.0378,20.1226,19.7928,20.0378,21391.2,0
+ADAML.US,D,20241003,000000,19.9644,20.2264,19.9574,19.9718,7256.37,0
+ADAML.US,D,20241004,000000,20.1602,20.2262,19.9954,20.1932,4625.99,0
+ADAML.US,D,20241007,000000,20.2262,20.2262,19.9813,20.066,6948.54,0
+ADAML.US,D,20241008,000000,20.066,20.066,19.9719,19.9884,5520.83,0
+ADAML.US,D,20241009,000000,20.1037,20.1697,20.0191,20.1508,3494.44,0
+ADAML.US,D,20241010,000000,20.1979,20.1979,20.0284,20.1226,898.024,0
+ADAML.US,D,20241011,000000,20.1233,20.2168,20.0799,20.1226,5255.45,0
+ADAML.US,D,20241014,000000,20.2168,20.2168,20.019,20.156,2214.27,0
+ADAML.US,D,20241015,000000,20.2073,20.2262,20.066,20.2155,4927.45,0
+ADAML.US,D,20241016,000000,20.2168,20.3204,20.0944,20.3204,8310.44,0
+ADAML.US,D,20241017,000000,20.2734,20.5089,20.2734,20.3675,4420.06,0
+ADAML.US,D,20241018,000000,20.3826,20.5747,20.3826,20.5747,3142.02,0
+ADAML.US,D,20241021,000000,20.5841,20.5841,20.1603,20.1979,2954.13,0
+ADAML.US,D,20241022,000000,20.311,20.5276,20.311,20.3486,4959.3,0
+ADAML.US,D,20241023,000000,20.1979,20.5371,20.1697,20.245,11767.7,0
+ADAML.US,D,20241024,000000,20.2544,20.5559,20.1744,20.49,16528.5,0
+ADAML.US,D,20241025,000000,20.5653,20.6219,20.2639,20.3486,4682.25,0
+ADAML.US,D,20241028,000000,20.4994,20.7255,20.49,20.6784,9365.56,0
+ADAML.US,D,20241029,000000,20.7066,20.8386,20.6972,20.8386,16316.2,0
+ADAML.US,D,20241030,000000,20.843,20.8762,20.843,20.8621,5188.58,0
+ADAML.US,D,20241031,000000,20.4382,20.9328,20.3486,20.9328,22413.4,0
+ADAML.US,D,20241101,000000,20.8197,20.9422,20.8197,20.9328,8463.29,0
+ADAML.US,D,20241104,000000,20.9234,21.027,20.7255,20.961,11775.1,0
+ADAML.US,D,20241105,000000,21.027,21.0646,20.9674,21.0364,8269.04,0
+ADAML.US,D,20241106,000000,21.093,21.093,20.9892,21.0081,9133.09,0
+ADAML.US,D,20241107,000000,20.8386,21.1024,20.8292,20.8292,5199.2,0
+ADAML.US,D,20241108,000000,20.961,21.1024,20.961,21.1024,3258.78,0
+ADAML.US,D,20241111,000000,21.1004,21.2499,21.0062,21.0062,4683.31,0
+ADAML.US,D,20241112,000000,21.1024,21.1094,20.9499,20.9499,3999.71,0
+ADAML.US,D,20241113,000000,21.1024,21.2153,20.9656,21.1306,6362.59,0
+ADAML.US,D,20241114,000000,20.9704,21.1635,20.8856,20.9328,8809.34,0
+ADAML.US,D,20241115,000000,20.8668,21.1776,20.8668,21.1776,1828.95,0
+ADAML.US,D,20241118,000000,21.093,21.2059,21.0081,21.0552,22016.4,0
+ADAML.US,D,20241119,000000,21.1965,21.2437,21.1024,21.1024,15595.4,0
+ADAML.US,D,20241120,000000,21.1965,21.2908,21.1965,21.273,8176.69,0
+ADAML.US,D,20241121,000000,21.2719,21.319,21.1494,21.3002,7896.45,0
+ADAML.US,D,20241122,000000,21.3284,21.3476,21.3006,21.3472,6694.84,0
+ADAML.US,D,20241125,000000,21.4038,21.4226,21.3472,21.4226,6536.68,0
+ADAML.US,D,20241126,000000,21.4085,21.4321,21.3849,21.4132,7645.94,0
+ADAML.US,D,20241127,000000,21.4792,21.5163,21.4604,21.498,13989.4,0
+ADAML.US,D,20241129,000000,21.5168,21.5356,21.4041,21.498,7298.83,0
+ADAML.US,D,20241202,000000,21.2153,21.5404,21.2153,21.5168,3954.06,0
+ADAML.US,D,20241203,000000,21.5168,21.5621,21.5168,21.5545,3776.79,0
+ADAML.US,D,20241204,000000,21.5169,21.5922,21.5169,21.5922,4623.87,0
+ADAML.US,D,20241205,000000,21.3378,21.5356,21.3378,21.5356,1968.01,0
+ADAML.US,D,20241206,000000,21.5074,21.5074,21.5074,21.5074,804.612,0
+ADAML.US,D,20241209,000000,21.5545,21.5875,21.5545,21.5545,1855.49,0
+ADAML.US,D,20241210,000000,21.5556,21.5556,21.1306,21.1306,518.009,0
+ADAML.US,D,20241211,000000,21.3472,21.5545,21.3472,21.5545,7710.69,0
+ADAML.US,D,20241212,000000,21.498,21.5546,21.319,21.319,856293,0
+ADAML.US,D,20241213,000000,21.1871,21.6204,21.1871,21.6016,3392.53,0
+ADAML.US,D,20241216,000000,21.6204,21.6434,21.5262,21.5262,11443.9,0
+ADAML.US,D,20241217,000000,21.4509,21.4745,21.4321,21.4321,1286.53,0
+ADAML.US,D,20241218,000000,21.6958,21.6958,21.2342,21.3849,4872.26,0
+ADAML.US,D,20241219,000000,21.319,21.4713,21.319,21.3472,13896,0
+ADAML.US,D,20241220,000000,21.3849,21.5027,21.3849,21.3849,3877.63,0
+ADAML.US,D,20241223,000000,21.4321,21.5168,21.4321,21.5168,1555.08,0
+ADAML.US,D,20241224,000000,21.545,21.545,20.9892,21.0884,4657.83,0
+ADAML.US,D,20241226,000000,21.4321,21.4509,21.4321,21.4509,2817.2,0
+ADAML.US,D,20241227,000000,21.4226,21.4698,21.4226,21.4698,8505.75,0
+ADAML.US,D,20241230,000000,21.4698,21.4698,21.0222,21.3284,17568.7,0
+ADAML.US,D,20241231,000000,21.2513,21.6354,21.2513,21.4433,75484.2,0
+ADAML.US,D,20250102,000000,21.6066,22.0493,21.6066,21.8947,8488.02,0
+ADAML.US,D,20250103,000000,22.0628,22.106,21.8947,21.9139,11568.3,0
+ADAML.US,D,20250106,000000,21.9812,22.0431,21.6546,21.8371,8683.8,0
+ADAML.US,D,20250107,000000,21.6066,21.9427,21.5298,21.8755,16834.4,0
+ADAML.US,D,20250108,000000,21.7218,21.7309,21.5106,21.645,8712.96,0
+ADAML.US,D,20250110,000000,21.7314,21.7314,21.2801,21.2802,6895.8,0
+ADAML.US,D,20250113,000000,21.3665,21.3665,20.9632,21.1553,9476.26,0
+ADAML.US,D,20250114,000000,20.944,21.8467,20.944,21.0785,7813.23,0
+ADAML.US,D,20250115,000000,21.0304,21.1956,21.0304,21.1937,1218.37,0
+ADAML.US,D,20250116,000000,21.1265,21.1361,21.0304,21.0304,3640.55,0
+ADAML.US,D,20250117,000000,21.1265,21.1265,20.992,20.992,1716.14,0
+ADAML.US,D,20250121,000000,21.2129,21.2129,20.785,21.2129,8288.09,0
+ADAML.US,D,20250122,000000,21.2417,21.3089,21.1457,21.2465,9138.87,0
+ADAML.US,D,20250123,000000,21.0304,21.3377,21.0304,21.2417,5497.27,0
+ADAML.US,D,20250124,000000,21.2322,21.3745,21.0304,21.1937,3656.17,0
+ADAML.US,D,20250127,000000,21.1841,21.2225,21.1745,21.2033,2624.19,0
+ADAML.US,D,20250128,000000,21.1745,21.1745,20.896,21.1265,15931.5,0
+ADAML.US,D,20250129,000000,21.2609,21.2792,21.1265,21.2585,8246.43,0
+ADAML.US,D,20250130,000000,21.3441,21.4263,20.9824,21.4263,3938.37,0
+ADAML.US,D,20250131,000000,21.3137,21.3281,21.1889,21.2033,14897.5,0
+ADAML.US,D,20250203,000000,21.5106,21.549,21.1745,21.3664,4233.08,0
+ADAML.US,D,20250204,000000,21.1745,21.2033,21.0304,21.1265,21811,0
+ADAML.US,D,20250205,000000,21.5082,21.549,21.4146,21.5298,2089.98,0
+ADAML.US,D,20250206,000000,21.5586,21.5778,21.0593,21.4433,4980.76,0
+ADAML.US,D,20250207,000000,21.2481,21.4913,21.2321,21.2321,4010.23,0
+ADAML.US,D,20250210,000000,21.2705,21.2993,21.0112,21.0112,7867.38,0
+ADAML.US,D,20250211,000000,21.0785,21.4145,21.0785,21.1265,11816.1,0
+ADAML.US,D,20250212,000000,21.0497,21.3128,20.9962,21.0593,19558.6,0
+ADAML.US,D,20250213,000000,20.9824,21.4817,20.9824,21.2705,1526.61,0
+ADAML.US,D,20250214,000000,21.2993,21.4049,21.2396,21.2705,1683.86,0
+ADAML.US,D,20250218,000000,21.4145,21.4145,21.1265,21.1265,2481.53,0
+ADAML.US,D,20250219,000000,21.1553,21.1937,21.1553,21.1937,791.424,0
+ADAML.US,D,20250220,000000,21.2033,21.3521,21.1265,21.1937,4177.88,0
+ADAML.US,D,20250221,000000,21.1937,21.4625,21.0977,21.1937,15522.3,0
+ADAML.US,D,20250224,000000,21.1265,21.3534,21.1265,21.2129,2222.23,0
+ADAML.US,D,20250225,000000,21.1938,21.4913,21.1938,21.2129,3566.61,0
+ADAML.US,D,20250226,000000,21.3473,21.3868,21.2417,21.2417,1741.13,0
+ADAML.US,D,20250227,000000,21.3185,21.3666,21.1265,21.2993,7252.99,0
+ADAML.US,D,20250228,000000,21.3761,21.4145,21.3185,21.4145,5850.29,0
+ADAML.US,D,20250303,000000,21.2705,21.4145,21.1361,21.1745,19157.6,0
+ADAML.US,D,20250304,000000,21.1265,21.5106,21.0929,21.5106,8639.02,0
+ADAML.US,D,20250305,000000,21.3761,21.4145,21.2225,21.2225,2021.25,0
+ADAML.US,D,20250306,000000,21.0304,21.0785,21.0304,21.0785,700.827,0
+ADAML.US,D,20250307,000000,21.4145,21.4145,21.0208,21.0497,64536.5,0
+ADAML.US,D,20250310,000000,21.0401,21.1169,20.8864,20.9248,9727.23,0
+ADAML.US,D,20250311,000000,20.9363,20.9363,20.6943,20.9344,4902.66,0
+ADAML.US,D,20250312,000000,20.6751,20.9344,20.6751,20.9152,4714.18,0
+ADAML.US,D,20250313,000000,20.8308,20.9152,20.6463,20.6943,14044.6,0
+ADAML.US,D,20250314,000000,20.848,20.9104,20.6559,20.8191,33945.8,0
+ADAML.US,D,20250317,000000,21.0304,21.0304,20.7516,20.8672,20221.9,0
+ADAML.US,D,20250318,000000,20.8672,21.0304,20.6896,20.7136,13919.7,0
+ADAML.US,D,20250319,000000,20.7712,20.7712,20.5983,20.6559,23765.6,0
+ADAML.US,D,20250320,000000,20.7039,20.7039,20.6175,20.6463,4730.84,0
+ADAML.US,D,20250321,000000,20.8576,20.8576,20.7904,20.7904,15180.7,0
+ADAML.US,D,20250324,000000,20.8768,20.8768,20.7424,20.7809,5042.2,0
+ADAML.US,D,20250325,000000,20.8192,20.8192,20.7232,20.7904,5780.52,0
+ADAML.US,D,20250326,000000,20.7808,20.9278,20.6943,20.8672,8636.94,0
+ADAML.US,D,20250327,000000,20.8384,20.9056,20.8384,20.9056,2239.94,0
+ADAML.US,D,20250328,000000,20.9016,20.9016,20.7904,20.7904,2809.55,0
+ADAML.US,D,20250331,000000,20.8384,20.848,20.8384,20.848,5626.4,0
+ADAML.US,D,20250401,000000,21.0338,21.2983,21.0338,21.2395,24504.8,0
+ADAML.US,D,20250402,000000,21.2053,21.3668,21.2053,21.2975,15228.3,0
+ADAML.US,D,20250403,000000,21.2395,21.2395,20.8183,21.1416,7387.07,0
+ADAML.US,D,20250404,000000,20.6816,20.8183,20.3284,20.4068,14617.9,0
+ADAML.US,D,20250407,000000,20.3774,20.3774,19.8484,20.0345,13829.9,0
+ADAML.US,D,20250408,000000,20.1129,20.3988,19.1332,19.7897,44801.1,0
+ADAML.US,D,20250409,000000,19.6916,19.7896,18.9667,19.7896,22760.4,0
+ADAML.US,D,20250410,000000,19.5937,20.1325,19.3135,19.8092,11168.9,0
+ADAML.US,D,20250411,000000,19.5741,19.8386,19.2433,19.8311,3015.25,0
+ADAML.US,D,20250414,000000,19.5006,20.2697,19.3879,20.1423,2020.03,0
+ADAML.US,D,20250415,000000,20.1423,20.1814,19.3585,20.1325,4018.64,0
+ADAML.US,D,20250416,000000,20.2892,20.4852,20.2109,20.348,4592.29,0
+ADAML.US,D,20250417,000000,20.544,20.544,20.1325,20.1325,970.721,0
+ADAML.US,D,20250421,000000,20.4509,20.4542,20.2305,20.348,2580.42,0
+ADAML.US,D,20250422,000000,20.348,20.348,20.1979,20.3186,1831.2,0
+ADAML.US,D,20250423,000000,20.3774,20.6909,20.3774,20.5048,1726.06,0
+ADAML.US,D,20250424,000000,20.6615,21.122,20.6615,20.7105,2689.64,0
+ADAML.US,D,20250425,000000,20.7497,20.7497,20.111,20.6909,2004.72,0
+ADAML.US,D,20250428,000000,20.6615,20.7693,20.5734,20.7693,3482.75,0
+ADAML.US,D,20250429,000000,21.0436,21.1122,20.8549,20.975,1503.54,0
+ADAML.US,D,20250430,000000,20.8242,20.9723,20.7301,20.8869,5885.57,0
+ADAML.US,D,20250501,000000,21.0142,21.2787,21.0142,21.1808,15004.8,0
+ADAML.US,D,20250502,000000,21.3571,21.3571,21.155,21.3179,3575.64,0
+ADAML.US,D,20250505,000000,21.1808,21.5139,21.1808,21.5139,1620.93,0
+ADAML.US,D,20250506,000000,21.2787,21.3855,21.1828,21.2836,1709.73,0
+ADAML.US,D,20250507,000000,21.4809,21.4809,21.2199,21.2787,1218.76,0
+ADAML.US,D,20250508,000000,21.3669,21.3669,21.2321,21.2395,1697.48,0
+ADAML.US,D,20250509,000000,21.3375,21.553,21.3375,21.553,1236.11,0
+ADAML.US,D,20250512,000000,21.5432,21.553,21.3522,21.3767,3052,0
+ADAML.US,D,20250513,000000,21.4152,21.6216,21.3571,21.553,3118.35,0
+ADAML.US,D,20250514,000000,21.2924,21.553,21.2399,21.5334,1585.2,0
+ADAML.US,D,20250515,000000,21.3473,21.553,21.1808,21.5041,4277.91,0
+ADAML.US,D,20250516,000000,21.5628,21.8078,21.5556,21.5628,5337.43,0
+ADAML.US,D,20250519,000000,21.6027,21.7877,21.5628,21.7,2855,0
+ADAML.US,D,20250520,000000,21.7,21.9449,21.553,21.7314,11477.1,0
+ADAML.US,D,20250521,000000,21.7196,21.798,21.3669,21.4453,9564.31,0
+ADAML.US,D,20250522,000000,21.602,21.602,21.2885,21.5041,8346.57,0
+ADAML.US,D,20250523,000000,21.553,21.7098,20.4137,21.651,5484.42,0
+ADAML.US,D,20250527,000000,21.6657,21.6875,21.5531,21.5531,1725.04,0
+ADAML.US,D,20250528,000000,21.3669,21.6804,21.3669,21.6804,1374.93,0
+ADAML.US,D,20250529,000000,21.6219,21.6804,21.6219,21.6804,1971.04,0
+ADAML.US,D,20250530,000000,21.3458,21.5644,20.8184,21.1024,42906.7,0
+ADAML.US,D,20250602,000000,21.1122,21.4061,21.0534,21.1901,16405.2,0
+ADAML.US,D,20250603,000000,21.4061,21.5677,21.2689,21.4061,10489,0
+ADAML.US,D,20250604,000000,21.3571,21.4903,21.3571,21.4061,3529.71,0
+ADAML.US,D,20250605,000000,21.3639,21.7098,21.3571,21.7098,4556.57,0
+ADAML.US,D,20250606,000000,21.509,21.9074,21.509,21.8665,12633.6,0
+ADAML.US,D,20250609,000000,21.749,21.9939,21.749,21.8665,2754.97,0
+ADAML.US,D,20250610,000000,22.0135,22.0233,21.3081,21.4417,12247.8,0
+ADAML.US,D,20250611,000000,21.9155,21.9155,21.5041,21.651,9490.81,0
+ADAML.US,D,20250612,000000,21.5873,21.8371,21.4061,21.4257,1442.3,0
+ADAML.US,D,20250613,000000,21.3375,21.5381,21.3179,21.3179,644.085,0
+ADAML.US,D,20250616,000000,21.553,21.553,21.2395,21.2395,1502.52,0
+ADAML.US,D,20250617,000000,21.248,21.2591,21.2199,21.2519,6835.87,0
+ADAML.US,D,20250618,000000,21.0927,21.3081,21.0927,21.2493,3679.75,0
+ADAML.US,D,20250620,000000,21.2836,21.3081,21.2493,21.2493,4541.26,0
+ADAML.US,D,20250623,000000,21.3081,21.3081,21.2102,21.2591,6544.96,0
+ADAML.US,D,20250624,000000,21.3081,21.3081,21.2102,21.2787,12860.2,0
+ADAML.US,D,20250625,000000,21.171,21.3081,21.171,21.3081,1203.44,0
+ADAML.US,D,20250626,000000,21.1416,21.3081,21.1416,21.2787,9928.71,0
+ADAML.US,D,20250627,000000,21.3081,21.3081,21.2102,21.2493,33686.3,0
+ADAML.US,D,20250630,000000,21.1612,21.3963,20.7203,20.7203,85747,0
+ADAML.US,D,20250701,000000,21.14,21.2,21,21.17,4839,0
+ADAML.US,D,20250702,000000,21.03,21.5102,21.03,21.51,8427,0
+ADAML.US,D,20250707,000000,21.67,21.67,21.53,21.62,5512,0
+ADAML.US,D,20250708,000000,21.6,21.67,21.4572,21.6,7276,0
+ADAML.US,D,20250709,000000,21.5276,21.68,21.5276,21.65,2372,0
+ADAML.US,D,20250710,000000,21.62,21.9,21.62,21.9,4697,0
+ADAML.US,D,20250711,000000,21.95,22.03,21.9242,22.03,4282,0
+ADAML.US,D,20250714,000000,21.7588,21.925,21.6786,21.8959,3772,0
+ADAML.US,D,20250715,000000,21.7501,21.82,21.7501,21.8,2409,0
+ADAML.US,D,20250716,000000,21.7948,21.7948,21.6,21.65,2586,0
+ADAML.US,D,20250717,000000,21.8701,21.8701,21.69,21.69,1130,0
+ADAML.US,D,20250721,000000,21.65,21.9299,21.61,21.7639,15378,0
+ADAML.US,D,20250722,000000,21.8152,21.9,21.31,21.8006,7043,0
+ADAML.US,D,20250723,000000,21.8072,21.8072,21.8072,21.8072,547,0
+ADAML.US,D,20250724,000000,21.7,21.93,21.7,21.9043,1188,0
+ADAML.US,D,20250725,000000,21.95,21.95,21.9201,21.9201,592,0
+ADAML.US,D,20250728,000000,21.97,22,21.92,21.92,1671,0
+ADAML.US,D,20250729,000000,22,22.05,21.89,21.99,2299,0
+ADAML.US,D,20250730,000000,21.98,22.05,21.8576,22.05,2063,0
+ADAML.US,D,20250731,000000,21.77,22.09,21.77,21.8,2631,0
+ADAML.US,D,20250801,000000,21.98,21.9902,21.93,21.94,2412,0
+ADAML.US,D,20250804,000000,22.01,22.0928,22.01,22.08,1453,0
+ADAML.US,D,20250805,000000,22.0489,22.0489,21.92,22.01,4356,0
+ADAML.US,D,20250806,000000,21.95,21.95,21.905,21.905,304,0
+ADAML.US,D,20250807,000000,21.86,22.01,21.85,21.86,5995,0
+ADAML.US,D,20250808,000000,22.06,22.175,21.9,21.92,4324,0
+ADAML.US,D,20250811,000000,22.0001,22.05,22.0001,22.03,1057,0
+ADAML.US,D,20250812,000000,21.965,22.03,21.965,21.97,1587,0
+ADAML.US,D,20250813,000000,22.2,22.2,22.14,22.14,5015,0
+ADAML.US,D,20250815,000000,21.9765,21.994,21.9501,21.97,3036,0
+ADAML.US,D,20250818,000000,22,22,21.97,21.98,868,0
+ADAML.US,D,20250819,000000,22.14,22.14,22.01,22.045,2630,0
+ADAML.US,D,20250820,000000,22.1176,22.1176,21.95,21.9681,10190,0
+ADAML.US,D,20250821,000000,22,22,21.956,21.99,1050,0
+ADAML.US,D,20250822,000000,21.99,22.2,21.9,21.9,11439,0
+ADAML.US,D,20250825,000000,21.95,22.184,21.95,21.95,1268,0
+ADAML.US,D,20250826,000000,21.95,22.03,21.9499,21.95,1592,0
+ADAML.US,D,20250827,000000,21.99,22,21.95,22,33515,0
+ADAML.US,D,20250828,000000,22.28,22.46,21.88,21.9075,20825,0
+ADAML.US,D,20250829,000000,22.24,22.2654,21.75,21.89,11879,0
+ADAML.US,D,20250902,000000,21.78,21.88,21.78,21.82,17267,0
+ADAML.US,D,20250903,000000,21.9,22.35,21.9,22.0803,4800,0
+ADAML.US,D,20250904,000000,21.97,22.34,21.97,22.2609,4517,0
+ADAML.US,D,20250905,000000,22.3229,22.325,22.14,22.325,3259,0
+ADAML.US,D,20250908,000000,22.2,22.381,22.0709,22.085,23543,0
+ADAML.US,D,20250909,000000,22.35,22.35,22.2,22.24,24376,0
+ADAML.US,D,20250910,000000,22.06,22.265,22.06,22.2,15212,0
+ADAML.US,D,20250911,000000,22.3,22.3,22.18,22.29,35761,0
+ADAML.US,D,20250912,000000,22.38,22.575,22.38,22.56,34407,0
+ADAML.US,D,20250915,000000,22.6,22.92,22.6,22.8501,3575,0
+ADAML.US,D,20250916,000000,22.77,22.79,22.77,22.79,641,0
+ADAML.US,D,20250917,000000,22.6193,22.78,22.6193,22.78,11375,0
+ADAML.US,D,20250918,000000,22.95,22.95,22.81,22.8299,1364,0
+ADAML.US,D,20250919,000000,22.7815,22.84,22.75,22.82,5061,0
+ADAML.US,D,20250922,000000,22.84,22.84,22.82,22.83,4784,0
+ADAML.US,D,20250923,000000,22.83,22.83,22.6854,22.6854,595,0
+ADAML.US,D,20250924,000000,22.65,22.75,22.65,22.75,121692,0
+ADAML.US,D,20250925,000000,22.697,22.75,22.697,22.74,23668,0
+ADAML.US,D,20250926,000000,22.7,22.74,22.5938,22.7,3157,0
+ADAML.US,D,20250929,000000,22.6456,22.75,22.6456,22.75,1840,0
+ADAML.US,D,20250930,000000,22.75,22.77,22.7,22.75,13459,0
+ADAML.US,D,20251001,000000,22.12,22.51,22.12,22.51,15280,0
+ADAML.US,D,20251002,000000,22.55,22.55,22.0604,22.15,5451,0
+ADAML.US,D,20251003,000000,22.15,22.25,22.002,22.155,7862,0
+ADAML.US,D,20251006,000000,22.11,22.11,21.96,21.98,21754,0
+ADAML.US,D,20251007,000000,21.98,22.0464,21.98,22,3426,0
+ADAML.US,D,20251009,000000,22.18,22.19,22.16,22.1624,1498,0
+ADAML.US,D,20251010,000000,22.19,22.19,22.18,22.18,4576,0
+ADAML.US,D,20251013,000000,22.22,22.22,22.19,22.19,1150,0
+ADAML.US,D,20251014,000000,22.185,22.2193,22.15,22.2193,1417,0
+ADAML.US,D,20251015,000000,22.15,22.15,22,22.15,7585,0
+ADAML.US,D,20251016,000000,22.15,22.1617,22.12,22.16,6963,0
+ADAML.US,D,20251017,000000,22.15,22.2,22.13,22.15,1103,0
+ADAML.US,D,20251020,000000,22.13,22.14,22.13,22.14,2149,0
+ADAML.US,D,20251021,000000,22.185,22.4099,22.185,22.245,1781,0
+ADAML.US,D,20251022,000000,22.19,22.22,22.18,22.19,11983,0
+ADAML.US,D,20251023,000000,22.232,22.2927,22.12,22.205,15180,0
+ADAML.US,D,20251024,000000,22.17,22.225,22.1373,22.22,14377,0
+ADAML.US,D,20251027,000000,22.21,22.2191,22.16,22.2156,14739,0
+ADAML.US,D,20251028,000000,22.15,22.335,22.15,22.335,2572,0
+ADAML.US,D,20251029,000000,22.3,22.4,22.21,22.219,2708,0
+ADAML.US,D,20251030,000000,22.332,22.332,22.2,22.2,4484,0
+ADAML.US,D,20251031,000000,22.27,22.27,22.22,22.22,883,0
+ADAML.US,D,20251103,000000,22.22,22.22,22.1927,22.2021,1569,0
+ADAML.US,D,20251104,000000,22.19,22.24,22.19,22.24,1938,0
+ADAML.US,D,20251105,000000,22.18,22.28,22.18,22.19,3638,0
+ADAML.US,D,20251106,000000,22.18,22.2,22.17,22.18,2804,0
+ADAML.US,D,20251107,000000,22.145,22.2,22.14,22.2,1455,0
+ADAML.US,D,20251110,000000,22.24,22.2975,22.1852,22.1895,8367,0
+ADAML.US,D,20251111,000000,22.2753,22.3148,22.2001,22.235,1424,0
+ADAML.US,D,20251112,000000,22.3014,22.3014,22.2542,22.3,3015,0
+ADAML.US,D,20251113,000000,22.2906,22.31,22.275,22.3,2473,0
+ADAML.US,D,20251114,000000,22.25,22.4099,22.25,22.4099,5793,0
+ADAML.US,D,20251117,000000,22.2701,22.2701,22.2701,22.2701,733,0
+ADAML.US,D,20251118,000000,22.4,22.4,22.26,22.26,1210,0
+ADAML.US,D,20251119,000000,22.3037,22.31,22.3,22.31,1437,0
+ADAML.US,D,20251120,000000,22.35,22.35,22.3,22.3,532,0
+ADAML.US,D,20251121,000000,22.1485,22.35,22.1485,22.3001,4176,0
+ADAML.US,D,20251124,000000,22.31,22.35,22.15,22.24,4547,0
+ADAML.US,D,20251125,000000,22.25,22.34,22.24,22.34,3976,0
+ADAML.US,D,20251126,000000,22.36,22.36,22.36,22.36,856,0
+ADAML.US,D,20251128,000000,22.3495,22.5,22.3495,22.5,1385,0
+ADAML.US,D,20251201,000000,22.35,22.35,22.35,22.35,385,0
+ADAML.US,D,20251202,000000,22.35,22.608,22.2915,22.57,14364,0
+ADAML.US,D,20251203,000000,22.63,22.63,22.52,22.5456,2128,0
+ADAML.US,D,20251204,000000,22.5,22.65,22.5,22.53,3161,0
+ADAML.US,D,20251205,000000,22.65,22.68,22.53,22.67,3389,0
+ADAML.US,D,20251208,000000,22.5,22.6,22.415,22.6,11471,0
+ADAML.US,D,20251209,000000,22.7,22.71,22.412,22.5428,7272,0
+ADAML.US,D,20251210,000000,22.6,22.75,22.6,22.75,3263,0
+ADAML.US,D,20251211,000000,22.78,22.81,22.77,22.79,4479,0
+ADAML.US,D,20251212,000000,22.79,22.95,22.79,22.95,4303,0
+ADAML.US,D,20251215,000000,22.95,22.98,22.7942,22.98,6836,0
+ADAML.US,D,20251216,000000,22.978,23,22.852,22.87,4891,0
+ADAML.US,D,20251217,000000,22.8377,22.8377,22.6,22.7297,2820,0
+ADAML.US,D,20251218,000000,22.9,22.9999,22.62,22.8,10403,0
+ADAML.US,D,20251219,000000,22.8,22.9999,22.8,22.86,2001,0
+ADAML.US,D,20251222,000000,22.935,23,22.88,22.8836,9486,0
+ADAML.US,D,20251223,000000,22.95,23.0675,22.95,23.0324,6685,0
+ADAML.US,D,20251224,000000,22.96,23.1,22.96,23.085,1200,0
+ADAML.US,D,20251226,000000,23.07,23.14,23.03,23.138,5574,0
+ADAML.US,D,20251229,000000,23.126,23.15,23.05,23.1001,1890,0
+ADAML.US,D,20251230,000000,23,23.148,22.9739,23.1164,3323,0
+ADAML.US,D,20251231,000000,22.86,22.9203,22.38,22.38,15205,0
+ADAML.US,D,20260102,000000,22.45,22.75,22.45,22.75,852,0
+ADAML.US,D,20260105,000000,22.85,22.85,22.71,22.71,2190,0
+ADAML.US,D,20260106,000000,22.655,22.71,22.5882,22.7,4740,0
+ADAML.US,D,20260107,000000,22.912,22.96,22.89,22.89,3309,0
+ADAML.US,D,20260108,000000,22.82,23,22.82,22.84,5686,0
+ADAML.US,D,20260109,000000,22.84,22.91,22.84,22.9001,965,0
+ADAML.US,D,20260112,000000,22.988,23.1399,22.95,23.01,3158,0
+ADAML.US,D,20260113,000000,23.077,23.1,23.05,23.1,1504,0
+ADAML.US,D,20260114,000000,23.01,23.09,23.0003,23.09,1214,0
+ADAML.US,D,20260115,000000,23.05,23.0702,23.045,23.045,1004,0
+ADAML.US,D,20260116,000000,23,23.15,22.7503,23.08,7505,0
+ADAML.US,D,20260120,000000,22.9,23.08,22.76,22.8,4569,0
+ADAML.US,D,20260121,000000,22.8,22.85,22.773,22.84,42807,0
+ADAML.US,D,20260122,000000,22.86,22.86,22.57,22.57,21781,0
+ADAML.US,D,20260123,000000,22.5701,22.88,22.57,22.88,60640,0
+ADAML.US,D,20260126,000000,23.018,23.04,23,23,9089,0
+ADAML.US,D,20260127,000000,22.91,23.2752,22.91,23.2,17064,0
+ADAML.US,D,20260128,000000,23.26,23.26,23.11,23.12,9432,0
+ADAML.US,D,20260129,000000,23.12,23.28,23,23.28,10379,0
+ADAML.US,D,20260130,000000,23.28,23.28,23.17,23.17,3984,0
+ADAML.US,D,20260202,000000,23.18,23.34,23.152,23.34,2233,0
+ADAML.US,D,20260203,000000,23.27,23.35,23.21,23.24,7927,0
+ADAML.US,D,20260204,000000,23.25,23.35,23.24,23.242,12041,0
+ADAML.US,D,20260205,000000,23.3499,23.3499,23.2,23.24,5207,0
+ADAML.US,D,20260206,000000,23.24,23.285,23.24,23.285,8660,0
+ADAML.US,D,20260209,000000,23.22,23.2357,23.13,23.15,24308,0
+ADAML.US,D,20260210,000000,23.17,23.405,23.17,23.35,11228,0
+ADAML.US,D,20260211,000000,23.49,23.55,23.44,23.4999,21370,0
+ADAML.US,D,20260212,000000,23.4246,23.5,23.3501,23.49,5151,0
+ADAML.US,D,20260213,000000,23.425,23.5,23.425,23.47,5921,0
+ADAML.US,D,20260217,000000,23.45,23.5461,23.43,23.54,5177,0
+ADAML.US,D,20260218,000000,23.5,23.55,23.34,23.35,11817,0

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

@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEBI.US,D,20250701,000000,83.26,83.26,83.26,83.26,1318,0
+AEBI.US,D,20250702,000000,32.94,32.9999,10.1,11.18,3923159,0
+AEBI.US,D,20250703,000000,14.1,15.01,11.81,13.61,5216186,0
+AEBI.US,D,20250707,000000,12.42,13.4,11.43,12.13,2003340,0
+AEBI.US,D,20250708,000000,12.24,12.24,11.06,11.62,1019308,0
+AEBI.US,D,20250709,000000,11.37,11.97,10.8198,11.82,646910,0
+AEBI.US,D,20250710,000000,11.55,11.87,11.4,11.48,505939,0
+AEBI.US,D,20250711,000000,11.31,11.63,11.02,11.07,386735,0
+AEBI.US,D,20250714,000000,11,11.02,10.11,10.31,550295,0
+AEBI.US,D,20250715,000000,10.32,10.42,10.05,10.12,626351,0
+AEBI.US,D,20250716,000000,10.06,10.75,10,10.21,654614,0
+AEBI.US,D,20250717,000000,10.02,10.4999,9.9,10.24,547817,0
+AEBI.US,D,20250718,000000,10.03,10.34,9.7601,9.92,496770,0
+AEBI.US,D,20250721,000000,9.93,10.23,8.91,9.26,685825,0
+AEBI.US,D,20250722,000000,9.4,9.98,9,9.36,421933,0
+AEBI.US,D,20250723,000000,9.33,9.9,9.22,9.55,526348,0
+AEBI.US,D,20250724,000000,9.67,10.1899,9.51,9.89,419551,0
+AEBI.US,D,20250725,000000,10,10,9.485,9.78,220970,0
+AEBI.US,D,20250728,000000,9.56,9.98,9.51,9.83,187525,0
+AEBI.US,D,20250729,000000,9.79,10.1599,9.7211,10.04,293273,0
+AEBI.US,D,20250730,000000,10.12,10.75,9.945,10.18,441689,0
+AEBI.US,D,20250731,000000,10.11,10.46,9.89,10.3,233262,0
+AEBI.US,D,20250801,000000,10.2,10.3,9.72,9.72,540790,0
+AEBI.US,D,20250804,000000,10,11.13,9.98,11,385417,0
+AEBI.US,D,20250805,000000,11.12,11.1872,10.33,10.82,349821,0
+AEBI.US,D,20250806,000000,10.85,10.95,10.42,10.49,371779,0
+AEBI.US,D,20250807,000000,10.35,10.73,10.285,10.39,290681,0
+AEBI.US,D,20250808,000000,10.53,11.71,10.4,11.12,529073,0
+AEBI.US,D,20250811,000000,11.2,11.3,10.86,11.12,287542,0
+AEBI.US,D,20250812,000000,11.1,11.71,10.97,11.49,310557,0
+AEBI.US,D,20250813,000000,11.65,12.2,11.47,12.19,434139,0
+AEBI.US,D,20250814,000000,10.95,12.44,10.95,12.15,890977,0
+AEBI.US,D,20250815,000000,12.13,12.375,11.77,11.8,338334,0
+AEBI.US,D,20250818,000000,11.86,12.25,11.5,11.9,248895,0
+AEBI.US,D,20250819,000000,12.08,12.32,11.64,11.73,273795,0
+AEBI.US,D,20250820,000000,12,12.1679,11.25,11.48,252550,0
+AEBI.US,D,20250821,000000,11.56,12.04,11.46,11.66,218523,0
+AEBI.US,D,20250822,000000,11.66,12.3,11.66,12.24,356608,0
+AEBI.US,D,20250825,000000,12.42,12.42,11.4,11.67,529469,0
+AEBI.US,D,20250826,000000,11.77,12.29,11.69,12.02,1003273,0
+AEBI.US,D,20250827,000000,11.98,12.189,11.62,11.83,270767,0
+AEBI.US,D,20250828,000000,11.84,12.45,11.7389,12.16,333257,0
+AEBI.US,D,20250829,000000,12.12,12.36,11.72,12.29,426974,0
+AEBI.US,D,20250902,000000,12.2,12.79,11.92,12,517188,0
+AEBI.US,D,20250903,000000,11.95,12.05,10.89,11.49,545778,0
+AEBI.US,D,20250904,000000,11.55,11.565,11.09,11.35,287474,0
+AEBI.US,D,20250905,000000,11.35,11.775,11.1,11.71,207947,0
+AEBI.US,D,20250908,000000,11.83,12.105,11.6,11.76,256577,0
+AEBI.US,D,20250909,000000,11.76,11.86,11.59,11.77,263858,0
+AEBI.US,D,20250910,000000,11.61,12.03,11.61,11.82,214488,0
+AEBI.US,D,20250911,000000,11.92,12.5,11.7011,12.49,146040,0
+AEBI.US,D,20250912,000000,12.47,12.55,12.19,12.41,146320,0
+AEBI.US,D,20250915,000000,12.5,12.66,12.3,12.55,275940,0
+AEBI.US,D,20250916,000000,12.55,12.63,12.26,12.52,188207,0
+AEBI.US,D,20250917,000000,12.68,13,12,12.18,426453,0
+AEBI.US,D,20250918,000000,12.27,12.73,12.17,12.69,260761,0
+AEBI.US,D,20250919,000000,12.5,12.72,12.395,12.49,943770,0
+AEBI.US,D,20250922,000000,12.52,13.6,12.08,13.58,382456,0
+AEBI.US,D,20250923,000000,13.42,13.85,12.72,12.85,206761,0
+AEBI.US,D,20250924,000000,12.97,13.14,12.52,12.59,159559,0
+AEBI.US,D,20250925,000000,12.52,12.53,12.19,12.25,233518,0
+AEBI.US,D,20250926,000000,12.3,12.75,12.2,12.71,186071,0
+AEBI.US,D,20250929,000000,12.74,12.92,12.29,12.9,460790,0
+AEBI.US,D,20250930,000000,12.77,12.92,12.22,12.47,303349,0
+AEBI.US,D,20251001,000000,12.4,12.57,12.25,12.49,212499,0
+AEBI.US,D,20251002,000000,12.59,12.625,12.17,12.25,168989,0
+AEBI.US,D,20251003,000000,12.24,12.48,12.09,12.4,131679,0
+AEBI.US,D,20251006,000000,12.45,12.69,12.12,12.25,224756,0
+AEBI.US,D,20251007,000000,12.22,12.355,12.025,12.12,153178,0
+AEBI.US,D,20251008,000000,12.11,12.2,11.735,11.83,147549,0
+AEBI.US,D,20251009,000000,11.77,11.99,11.54,11.99,163425,0
+AEBI.US,D,20251010,000000,11.95,12.09,11.12,11.13,308825,0
+AEBI.US,D,20251013,000000,11.27,11.81,11.27,11.55,107589,0
+AEBI.US,D,20251014,000000,11.47,11.785,11.33,11.69,130144,0
+AEBI.US,D,20251015,000000,11.69,11.875,11.41,11.65,163945,0
+AEBI.US,D,20251016,000000,11.69,11.78,11.32,11.4,91740,0
+AEBI.US,D,20251017,000000,11.23,11.47,11.205,11.37,137117,0
+AEBI.US,D,20251020,000000,11.33,11.79,11.1101,11.61,105303,0
+AEBI.US,D,20251021,000000,11.55,11.815,11.38,11.67,100021,0
+AEBI.US,D,20251022,000000,11.63,11.73,11.455,11.69,121369,0
+AEBI.US,D,20251023,000000,11.76,12.07,11.605,11.66,159401,0
+AEBI.US,D,20251024,000000,11.88,11.975,11.33,11.44,283737,0
+AEBI.US,D,20251027,000000,11.47,11.82,11.35,11.65,182012,0
+AEBI.US,D,20251028,000000,11.59,11.8,11.46,11.48,124105,0
+AEBI.US,D,20251029,000000,11.5,11.59,11.09,11.18,129363,0
+AEBI.US,D,20251030,000000,11,11.15,10.7076,10.9,134531,0
+AEBI.US,D,20251031,000000,10.68,11.25,10.6701,11.15,260035,0
+AEBI.US,D,20251103,000000,11.02,11.28,10.825,11.14,266150,0
+AEBI.US,D,20251104,000000,10.77,11.12,10.66,10.74,253592,0
+AEBI.US,D,20251105,000000,10.73,11.22,10.73,10.99,255758,0
+AEBI.US,D,20251106,000000,11,11.18,10.775,11.01,170649,0
+AEBI.US,D,20251107,000000,11.02,11.03,10.54,11,302042,0
+AEBI.US,D,20251110,000000,11.16,11.16,10.68,10.73,138177,0
+AEBI.US,D,20251111,000000,10.75,10.83,10.53,10.56,146144,0
+AEBI.US,D,20251112,000000,10.51,10.76,10.34,10.73,322571,0
+AEBI.US,D,20251113,000000,11.15,11.7912,10.98,11.2,247730,0
+AEBI.US,D,20251114,000000,11.2,11.37,10.7,10.87,353344,0
+AEBI.US,D,20251117,000000,10.9,10.91,10.535,10.56,212627,0
+AEBI.US,D,20251118,000000,10.68,11.245,10.635,10.86,234509,0
+AEBI.US,D,20251119,000000,10.86,11.24,10.8,11.13,187609,0
+AEBI.US,D,20251120,000000,11.06,11.28,10.5,10.53,251350,0
+AEBI.US,D,20251121,000000,10.58,11.375,10.58,11.34,193978,0
+AEBI.US,D,20251124,000000,11.4,11.98,11.0801,11.93,255010,0
+AEBI.US,D,20251125,000000,11.93,12.06,11.54,11.76,244868,0
+AEBI.US,D,20251126,000000,11.75,12.03,11.68,12,196413,0
+AEBI.US,D,20251128,000000,12.05,12.05,11.85,11.91,100589,0
+AEBI.US,D,20251201,000000,11.9,11.97,11.68,11.82,185192,0
+AEBI.US,D,20251202,000000,11.96,11.96,11.53,11.7,226884,0
+AEBI.US,D,20251203,000000,11.81,12.205,11.72,12.02,474532,0
+AEBI.US,D,20251204,000000,11.95,12.63,11.9,12.53,270669,0
+AEBI.US,D,20251205,000000,12.54,12.82,12.46,12.62,181372,0
+AEBI.US,D,20251208,000000,12.56,12.63,12.36,12.38,104352,0
+AEBI.US,D,20251209,000000,12.37,12.97,12.37,12.85,188369,0
+AEBI.US,D,20251210,000000,12.76,13.285,12.76,13.27,191916,0
+AEBI.US,D,20251211,000000,13.27,13.5,13.08,13.48,167273,0
+AEBI.US,D,20251212,000000,13.49,13.585,13.325,13.46,158388,0
+AEBI.US,D,20251215,000000,13.43,13.675,13.31,13.57,163353,0
+AEBI.US,D,20251216,000000,13.52,13.765,13.195,13.5,220132,0
+AEBI.US,D,20251217,000000,13.5,13.7,13.13,13.38,280534,0
+AEBI.US,D,20251218,000000,13.5,13.65,13.26,13.3,135916,0
+AEBI.US,D,20251219,000000,13.23,13.51,13.09,13.2,355381,0
+AEBI.US,D,20251222,000000,13.32,13.455,13.2,13.4,107566,0
+AEBI.US,D,20251223,000000,13.26,13.385,13.22,13.3,178553,0
+AEBI.US,D,20251224,000000,13.2,13.345,13.09,13.11,96250,0
+AEBI.US,D,20251226,000000,13.1,13.14,12.78,12.87,206492,0
+AEBI.US,D,20251229,000000,12.73,13.12,12.68,13.03,272236,0
+AEBI.US,D,20251230,000000,13.01,13.09,12.78,12.8,160282,0
+AEBI.US,D,20251231,000000,12.9,12.9,12.585,12.65,113398,0
+AEBI.US,D,20260102,000000,12.62,12.73,12.43,12.59,150940,0
+AEBI.US,D,20260105,000000,12.54,13.34,12.45,13.01,221961,0
+AEBI.US,D,20260106,000000,13,13.7,12.92,13.54,176454,0
+AEBI.US,D,20260107,000000,13.55,13.98,13.32,13.96,159939,0
+AEBI.US,D,20260108,000000,13.86,14.3,13.75,14.28,167580,0
+AEBI.US,D,20260109,000000,14.35,14.75,14.03,14.49,142594,0
+AEBI.US,D,20260112,000000,14.43,14.625,14.36,14.43,77420,0
+AEBI.US,D,20260113,000000,14.41,14.59,14.1613,14.51,124551,0
+AEBI.US,D,20260114,000000,14.52,14.7,14.36,14.47,169052,0
+AEBI.US,D,20260115,000000,14.46,14.98,14.46,14.81,187827,0
+AEBI.US,D,20260116,000000,14.85,14.96,14.555,14.89,163115,0
+AEBI.US,D,20260120,000000,14.83,14.86,13.961,14.13,182154,0
+AEBI.US,D,20260121,000000,14.2,14.52,14.05,14.36,197076,0
+AEBI.US,D,20260122,000000,14.46,14.91,14.185,14.75,163274,0
+AEBI.US,D,20260123,000000,14.74,14.8,14.27,14.29,147092,0
+AEBI.US,D,20260126,000000,14.22,14.3793,14.12,14.17,101869,0
+AEBI.US,D,20260127,000000,14.11,14.16,13.51,13.99,269742,0
+AEBI.US,D,20260128,000000,14,14,13.5206,13.71,138987,0
+AEBI.US,D,20260129,000000,13.75,14.03,13.51,14,185839,0
+AEBI.US,D,20260130,000000,13.82,14.67,13.69,14.64,208738,0
+AEBI.US,D,20260202,000000,14.52,15.495,14.52,15.14,286529,0
+AEBI.US,D,20260203,000000,15.14,15.56,14.8,15.27,246599,0
+AEBI.US,D,20260204,000000,15.3,15.96,14.91,15.2,332708,0
+AEBI.US,D,20260205,000000,14.98,15.105,14.51,14.61,201297,0
+AEBI.US,D,20260206,000000,14.89,15.71,14.8,15.61,161331,0
+AEBI.US,D,20260209,000000,15.51,15.83,15.135,15.49,108111,0
+AEBI.US,D,20260210,000000,15.52,15.71,15.28,15.37,128542,0
+AEBI.US,D,20260211,000000,15.6,15.69,15.18,15.52,152851,0
+AEBI.US,D,20260212,000000,15.71,15.71,14.54,14.89,191002,0
+AEBI.US,D,20260213,000000,15.05,15.735,14.825,15.51,207245,0
+AEBI.US,D,20260217,000000,15.46,15.61,15.055,15.41,168993,0
+AEBI.US,D,20260218,000000,15.4,15.79,15.1801,15.3,120635,0

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

@@ -0,0 +1,339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALF.US,D,20240802,000000,10,10,10,10,500441,0
+ALF.US,D,20240805,000000,10,10,9.98,10,1190,0
+ALF.US,D,20240806,000000,10.02,10.02,9.998,9.998,7470,0
+ALF.US,D,20240807,000000,10,10,10,10,524,0
+ALF.US,D,20240808,000000,9.99,10,9.99,10,425348,0
+ALF.US,D,20240812,000000,9.99,10,9.99,10,76353,0
+ALF.US,D,20240813,000000,9.99,10.01,9.99,10.01,53645,0
+ALF.US,D,20240815,000000,9.99,10.03,9.99,9.9973,848905,0
+ALF.US,D,20240816,000000,10,10,9.99,10,920192,0
+ALF.US,D,20240819,000000,9.99,10.01,9.99,9.995,1208344,0
+ALF.US,D,20240820,000000,10,10,10,10,869,0
+ALF.US,D,20240821,000000,10.0026,10.0026,9.995,10,10509,0
+ALF.US,D,20240822,000000,10,10,9.99,10,101600,0
+ALF.US,D,20240823,000000,10,10.01,9.99,9.99,652293,0
+ALF.US,D,20240826,000000,10,10,9.995,10,431928,0
+ALF.US,D,20240827,000000,9.99,9.99,9.98,9.98,6473,0
+ALF.US,D,20240828,000000,9.97,9.98,9.97,9.98,8674,0
+ALF.US,D,20240829,000000,9.985,9.985,9.98,9.98,569,0
+ALF.US,D,20240903,000000,9.98,9.99,9.97,9.97,6146,0
+ALF.US,D,20240904,000000,9.98,9.98,9.98,9.98,71753,0
+ALF.US,D,20240905,000000,9.99,9.99,9.96,9.97,125491,0
+ALF.US,D,20240906,000000,9.98,9.98,9.97,9.98,35324,0
+ALF.US,D,20240909,000000,9.985,9.985,9.985,9.985,1028,0
+ALF.US,D,20240910,000000,10.02,10.02,9.98,9.98,8417,0
+ALF.US,D,20240911,000000,9.98,9.98,9.97,9.97,101200,0
+ALF.US,D,20240912,000000,9.97,9.97,9.96,9.97,102101,0
+ALF.US,D,20240913,000000,9.97,9.98,9.97,9.975,240201,0
+ALF.US,D,20240916,000000,9.96,9.98,9.96,9.98,16876,0
+ALF.US,D,20240917,000000,9.97,9.98,9.97,9.97,513006,0
+ALF.US,D,20240918,000000,9.97,9.98,9.97,9.975,21027,0
+ALF.US,D,20240919,000000,9.98,9.99,9.975,9.98,173399,0
+ALF.US,D,20240920,000000,9.98,9.985,9.98,9.98,94302,0
+ALF.US,D,20240923,000000,9.98,9.99,9.98,9.99,114932,0
+ALF.US,D,20240924,000000,9.99,10.005,9.99,10.005,11724,0
+ALF.US,D,20240925,000000,10,10.03,9.99,10.03,101194,0
+ALF.US,D,20240926,000000,10.0113,10.02,10.01,10.01,26830,0
+ALF.US,D,20240930,000000,10.0302,10.08,10.02,10.02,4581,0
+ALF.US,D,20241001,000000,10.01,10.015,10.01,10.01,2304,0
+ALF.US,D,20241002,000000,10.0225,10.0225,10.0225,10.0225,100,0
+ALF.US,D,20241003,000000,10.05,10.05,10.03,10.03,402,0
+ALF.US,D,20241007,000000,10.01,10.01,10.01,10.01,509,0
+ALF.US,D,20241008,000000,10.01,10.01,10,10.01,1124,0
+ALF.US,D,20241009,000000,10.03,10.03,10,10,16696,0
+ALF.US,D,20241010,000000,10.0129,10.0167,10.01,10.0167,5100,0
+ALF.US,D,20241014,000000,10.0137,10.0137,10.0137,10.0137,1524,0
+ALF.US,D,20241015,000000,10.04,10.1,10.01,10.02,172216,0
+ALF.US,D,20241016,000000,10.02,10.02,10.02,10.02,2873,0
+ALF.US,D,20241017,000000,10.01,10.01,10.01,10.01,3800,0
+ALF.US,D,20241018,000000,10.02,10.02,10.0064,10.01,7770,0
+ALF.US,D,20241021,000000,10.02,10.02,10.01,10.01,16502,0
+ALF.US,D,20241022,000000,10.01,10.015,10.01,10.01,12002,0
+ALF.US,D,20241023,000000,10.01,10.015,10.01,10.01,8002,0
+ALF.US,D,20241024,000000,10.01,10.1,10.01,10.01,103836,0
+ALF.US,D,20241025,000000,10.25,10.25,10.1,10.1,500,0
+ALF.US,D,20241028,000000,10.09,10.09,10.04,10.05,289728,0
+ALF.US,D,20241029,000000,10.07,10.07,10.07,10.07,3567,0
+ALF.US,D,20241030,000000,10.06,10.06,10.05,10.0501,20899,0
+ALF.US,D,20241031,000000,10.05,10.0537,10.05,10.0537,1260,0
+ALF.US,D,20241101,000000,10.06,10.0623,10.02,10.0201,13309,0
+ALF.US,D,20241104,000000,10.0388,10.05,10.03,10.05,70145,0
+ALF.US,D,20241105,000000,10.04,10.04,10.04,10.04,1084,0
+ALF.US,D,20241106,000000,10.05,10.06,10.03,10.03,76108,0
+ALF.US,D,20241107,000000,10.03,10.0341,10.02,10.03,12558,0
+ALF.US,D,20241108,000000,10.03,10.03,10.03,10.03,1808,0
+ALF.US,D,20241113,000000,10.04,10.04,10.04,10.04,215,0
+ALF.US,D,20241115,000000,10.04,10.045,10.04,10.04,602,0
+ALF.US,D,20241118,000000,10.04,10.045,10.03,10.03,59360,0
+ALF.US,D,20241119,000000,10.0394,10.04,10.03,10.035,141601,0
+ALF.US,D,20241120,000000,10.04,10.04,10.03,10.03,8143,0
+ALF.US,D,20241121,000000,10.04,10.0421,10.03,10.04,31401,0
+ALF.US,D,20241122,000000,10.04,10.09,10.03,10.04,46441,0
+ALF.US,D,20241125,000000,10.0425,10.07,10.0397,10.0591,19756,0
+ALF.US,D,20241126,000000,10.05,10.0752,10.05,10.06,4545,0
+ALF.US,D,20241127,000000,10.0737,10.09,10.06,10.0702,93028,0
+ALF.US,D,20241129,000000,10.0768,10.08,10.07,10.07,4479,0
+ALF.US,D,20241202,000000,10.07,10.09,10.07,10.08,6590,0
+ALF.US,D,20241203,000000,10.0885,10.1306,10.07,10.08,182775,0
+ALF.US,D,20241204,000000,10.09,10.1,10.09,10.1,18487,0
+ALF.US,D,20241205,000000,10.135,10.135,10.08,10.115,138455,0
+ALF.US,D,20241206,000000,10.12,10.12,10.1,10.1126,3094,0
+ALF.US,D,20241209,000000,10.1111,10.1111,10.1111,10.1111,1771,0
+ALF.US,D,20241210,000000,10.11,10.11,10.1,10.1,4200,0
+ALF.US,D,20241211,000000,10.1,10.1034,10.1,10.1,7577,0
+ALF.US,D,20241212,000000,10.0801,10.1,10.0801,10.1,28746,0
+ALF.US,D,20241213,000000,10.083,10.1001,10.083,10.1001,28219,0
+ALF.US,D,20241216,000000,10.1,10.1,10.1,10.1,109,0
+ALF.US,D,20241217,000000,10.08,10.1,10.08,10.1,147413,0
+ALF.US,D,20241218,000000,10.13,10.13,10.1,10.105,205488,0
+ALF.US,D,20241219,000000,10.1146,10.1146,10.09,10.09,3108,0
+ALF.US,D,20241220,000000,10.1,10.1,10.08,10.09,94800,0
+ALF.US,D,20241223,000000,10.1,10.1,10.1,10.1,50904,0
+ALF.US,D,20241227,000000,10.1,10.1001,10.1,10.1,67604,0
+ALF.US,D,20241231,000000,10.1,10.1096,10.1,10.1,33330,0
+ALF.US,D,20250102,000000,10.1,10.11,10.1,10.11,32636,0
+ALF.US,D,20250106,000000,10.1084,10.1084,10.1,10.1,1086,0
+ALF.US,D,20250107,000000,10.11,10.11,10.1,10.1,2097,0
+ALF.US,D,20250108,000000,10.11,10.12,10.11,10.11,33226,0
+ALF.US,D,20250110,000000,10.1583,10.1583,10.1583,10.1583,1225,0
+ALF.US,D,20250113,000000,10.15,10.15,10.13,10.13,3129,0
+ALF.US,D,20250114,000000,10.12,10.12,10.1104,10.1104,2707,0
+ALF.US,D,20250115,000000,10.15,10.15,10.13,10.14,235578,0
+ALF.US,D,20250116,000000,10.14,10.14,10.14,10.14,16801,0
+ALF.US,D,20250121,000000,10.14,10.1699,10.14,10.14,40722,0
+ALF.US,D,20250122,000000,10.14,10.14,10.14,10.14,2787,0
+ALF.US,D,20250123,000000,10.18,10.2,10.14,10.15,25467,0
+ALF.US,D,20250124,000000,10.15,10.175,10.14,10.15,38315,0
+ALF.US,D,20250127,000000,10.19,10.19,10.16,10.16,3243,0
+ALF.US,D,20250128,000000,10.16,10.17,10.16,10.165,36627,0
+ALF.US,D,20250129,000000,10.1729,10.18,10.165,10.18,8096,0
+ALF.US,D,20250130,000000,10.17,10.18,10.17,10.18,3242,0
+ALF.US,D,20250131,000000,10.17,10.17,10.17,10.17,745,0
+ALF.US,D,20250203,000000,10.2027,10.2027,10.17,10.17,1806,0
+ALF.US,D,20250204,000000,10.17,10.1701,10.17,10.1701,2005,0
+ALF.US,D,20250205,000000,10.17,10.205,10.17,10.205,4765,0
+ALF.US,D,20250206,000000,10.18,10.18,10.17,10.18,398,0
+ALF.US,D,20250207,000000,10.17,10.17,10.17,10.17,646,0
+ALF.US,D,20250210,000000,10.2013,10.2013,10.17,10.18,18950,0
+ALF.US,D,20250211,000000,10.18,10.18,10.18,10.18,4634,0
+ALF.US,D,20250212,000000,10.19,10.19,10.19,10.19,2856,0
+ALF.US,D,20250214,000000,10.18,10.18,10.18,10.18,689,0
+ALF.US,D,20250218,000000,10.18,10.18,10.18,10.18,1816,0
+ALF.US,D,20250219,000000,10.18,10.18,10.18,10.18,738,0
+ALF.US,D,20250220,000000,10.18,10.18,10.18,10.18,2881,0
+ALF.US,D,20250221,000000,10.18,10.19,10.18,10.18,117696,0
+ALF.US,D,20250224,000000,10.2009,10.2009,10.18,10.18,9598,0
+ALF.US,D,20250225,000000,10.18,10.19,10.18,10.19,5867,0
+ALF.US,D,20250226,000000,10.25,10.25,10.19,10.19,3227,0
+ALF.US,D,20250227,000000,10.19,10.19,10.19,10.19,6719,0
+ALF.US,D,20250304,000000,10.2,10.207,10.2,10.2,72613,0
+ALF.US,D,20250305,000000,10.2,10.2,10.2,10.2,562,0
+ALF.US,D,20250306,000000,10.2101,10.2101,10.21,10.2101,5867,0
+ALF.US,D,20250307,000000,10.2345,10.2345,10.2,10.21,6824,0
+ALF.US,D,20250310,000000,10.21,10.24,10.21,10.21,3195,0
+ALF.US,D,20250311,000000,10.21,10.21,10.21,10.21,821,0
+ALF.US,D,20250312,000000,10.24,10.24,10.21,10.22,925,0
+ALF.US,D,20250313,000000,10.23,10.23,10.23,10.23,665,0
+ALF.US,D,20250314,000000,10.23,10.23,10.23,10.23,1500,0
+ALF.US,D,20250317,000000,10.25,10.25,10.23,10.23,917,0
+ALF.US,D,20250318,000000,10.23,10.23,10.23,10.23,2835,0
+ALF.US,D,20250319,000000,10.26,10.26,10.26,10.26,200,0
+ALF.US,D,20250320,000000,10.23,10.23,10.23,10.23,1431,0
+ALF.US,D,20250321,000000,10.275,10.275,10.275,10.275,110,0
+ALF.US,D,20250325,000000,10.25,10.25,10.23,10.23,2616,0
+ALF.US,D,20250326,000000,10.24,10.27,10.24,10.27,2616,0
+ALF.US,D,20250327,000000,10.27,10.2995,10.27,10.2995,545,0
+ALF.US,D,20250328,000000,10.2,10.3,10.18,10.3,2061,0
+ALF.US,D,20250401,000000,10.24,10.24,10.23,10.24,6633,0
+ALF.US,D,20250402,000000,10.26,10.29,10.26,10.29,1184,0
+ALF.US,D,20250403,000000,10.2579,10.2579,10.2579,10.2579,116,0
+ALF.US,D,20250404,000000,10.27,10.27,10.25,10.27,2128384,0
+ALF.US,D,20250407,000000,10.27,10.2703,10.26,10.2601,220649,0
+ALF.US,D,20250409,000000,10.27,10.27,10.27,10.27,871,0
+ALF.US,D,20250411,000000,10.28,10.29,10.27,10.28,11949,0
+ALF.US,D,20250414,000000,10.28,10.28,10.28,10.28,816,0
+ALF.US,D,20250415,000000,10.28,10.28,10.28,10.28,181,0
+ALF.US,D,20250416,000000,10.28,10.28,10.2701,10.28,16491,0
+ALF.US,D,20250417,000000,10.28,10.29,10.28,10.29,2136,0
+ALF.US,D,20250422,000000,10.287,10.29,10.28,10.29,8225,0
+ALF.US,D,20250423,000000,10.32,10.32,10.32,10.32,2605,0
+ALF.US,D,20250424,000000,10.33,10.33,10.3,10.3,2593,0
+ALF.US,D,20250428,000000,10.301,10.35,10.3,10.33,268837,0
+ALF.US,D,20250429,000000,10.33,10.33,10.33,10.33,59504,0
+ALF.US,D,20250430,000000,10.33,10.38,10.33,10.38,1397671,0
+ALF.US,D,20250501,000000,10.3847,10.39,10.3847,10.39,432,0
+ALF.US,D,20250502,000000,10.39,10.39,10.34,10.34,8148,0
+ALF.US,D,20250506,000000,10.34,10.34,10.34,10.34,106,0
+ALF.US,D,20250507,000000,10.36,10.36,10.34,10.34,2088,0
+ALF.US,D,20250508,000000,10.4,10.43,10.4,10.42,1016058,0
+ALF.US,D,20250509,000000,10.415,10.42,10.415,10.42,10923,0
+ALF.US,D,20250512,000000,10.42,10.48,10.42,10.47,1785032,0
+ALF.US,D,20250513,000000,10.48,10.48,10.47,10.48,287318,0
+ALF.US,D,20250515,000000,10.475,10.49,10.475,10.49,305,0
+ALF.US,D,20250516,000000,10.47,10.47,10.43,10.43,224554,0
+ALF.US,D,20250519,000000,10.47,10.47,10.47,10.47,3094,0
+ALF.US,D,20250520,000000,10.455,10.455,10.455,10.455,9014,0
+ALF.US,D,20250521,000000,10.47,10.47,10.47,10.47,802,0
+ALF.US,D,20250523,000000,10.43,10.43,10.43,10.43,535,0
+ALF.US,D,20250527,000000,10.45,10.45,10.42,10.45,2839283,0
+ALF.US,D,20250528,000000,10.45,10.45,10.45,10.45,286510,0
+ALF.US,D,20250529,000000,10.47,10.48,10.47,10.48,307992,0
+ALF.US,D,20250530,000000,10.4525,10.48,10.45,10.48,42542,0
+ALF.US,D,20250602,000000,10.5,10.5,10.45,10.47,9539,0
+ALF.US,D,20250603,000000,10.49,10.55,10.47,10.47,104675,0
+ALF.US,D,20250604,000000,10.5,10.53,10.495,10.53,152017,0
+ALF.US,D,20250605,000000,10.52,10.5501,10.52,10.52,55723,0
+ALF.US,D,20250606,000000,10.53,10.57,10.53,10.57,178814,0
+ALF.US,D,20250609,000000,10.57,10.59,10.57,10.59,6790,0
+ALF.US,D,20250610,000000,10.6,10.6,10.6,10.6,8471,0
+ALF.US,D,20250611,000000,10.6,10.6,10.57,10.57,11925,0
+ALF.US,D,20250612,000000,10.57,10.59,10.57,10.59,155790,0
+ALF.US,D,20250613,000000,10.56,10.5874,10.56,10.5784,11429,0
+ALF.US,D,20250616,000000,10.58,10.6,10.57,10.575,47877,0
+ALF.US,D,20250617,000000,10.55,10.551,10.55,10.551,1174,0
+ALF.US,D,20250618,000000,10.55,10.55,10.55,10.55,1647,0
+ALF.US,D,20250620,000000,10.52,10.52,10.52,10.52,350,0
+ALF.US,D,20250623,000000,10.59,10.59,10.59,10.59,174,0
+ALF.US,D,20250624,000000,10.58,10.58,10.5201,10.53,5592,0
+ALF.US,D,20250625,000000,10.5777,10.585,10.525,10.525,8555,0
+ALF.US,D,20250626,000000,10.5,10.59,10.5,10.59,930,0
+ALF.US,D,20250627,000000,10.64,10.64,10.64,10.64,109,0
+ALF.US,D,20250630,000000,10.52,10.52,10.52,10.52,173,0
+ALF.US,D,20250701,000000,10.52,10.57,10.52,10.52,1783,0
+ALF.US,D,20250702,000000,10.5,10.515,10.5,10.515,25846,0
+ALF.US,D,20250703,000000,10.5,10.5,10.49,10.5,56197,0
+ALF.US,D,20250708,000000,10.5,10.59,10.5,10.55,642450,0
+ALF.US,D,20250709,000000,10.5155,10.528,10.5,10.51,378847,0
+ALF.US,D,20250710,000000,10.525,10.53,10.52,10.52,32858,0
+ALF.US,D,20250711,000000,10.5201,10.53,10.51,10.52,176238,0
+ALF.US,D,20250714,000000,10.51,10.515,10.51,10.515,105179,0
+ALF.US,D,20250715,000000,10.51,10.54,10.51,10.54,887,0
+ALF.US,D,20250717,000000,10.55,10.55,10.51,10.54,50477,0
+ALF.US,D,20250718,000000,10.5097,10.52,10.5,10.52,45777,0
+ALF.US,D,20250721,000000,10.501,10.54,10.501,10.53,36132,0
+ALF.US,D,20250722,000000,10.54,10.54,10.4971,10.4971,764,0
+ALF.US,D,20250723,000000,10.5,10.53,10.5,10.53,1764,0
+ALF.US,D,20250725,000000,10.525,10.525,10.51,10.51,1737,0
+ALF.US,D,20250728,000000,10.51,10.535,10.506,10.506,3363,0
+ALF.US,D,20250801,000000,10.5121,10.5121,10.5,10.51,20522,0
+ALF.US,D,20250804,000000,10.51,10.51,10.51,10.51,7657,0
+ALF.US,D,20250805,000000,10.56,10.56,10.53,10.53,8089,0
+ALF.US,D,20250806,000000,10.5331,10.5331,10.5331,10.5331,1201,0
+ALF.US,D,20250807,000000,10.47,10.56,10.47,10.53,34906,0
+ALF.US,D,20250808,000000,10.531,10.531,10.531,10.531,563,0
+ALF.US,D,20250811,000000,10.53,10.53,10.53,10.53,1369,0
+ALF.US,D,20250812,000000,10.5324,10.5324,10.45,10.45,17519,0
+ALF.US,D,20250813,000000,10.5,10.54,10.5,10.52,450134,0
+ALF.US,D,20250814,000000,10.52,10.52,10.51,10.51,1113,0
+ALF.US,D,20250815,000000,10.5,10.5234,10.5,10.51,155884,0
+ALF.US,D,20250818,000000,10.5,10.51,10.5,10.51,7463,0
+ALF.US,D,20250819,000000,10.5244,10.5244,10.511,10.511,1682,0
+ALF.US,D,20250820,000000,10.51,10.51,10.51,10.51,12534,0
+ALF.US,D,20250821,000000,10.51,10.51,10.5,10.51,11958,0
+ALF.US,D,20250822,000000,10.51,10.51,10.51,10.51,2027,0
+ALF.US,D,20250826,000000,10.52,10.52,10.52,10.52,991,0
+ALF.US,D,20250827,000000,10.56,10.56,10.515,10.52,1922,0
+ALF.US,D,20250828,000000,10.52,10.52,10.52,10.52,16921,0
+ALF.US,D,20250829,000000,10.52,10.52,10.52,10.52,398,0
+ALF.US,D,20250902,000000,10.52,10.53,10.52,10.53,5407,0
+ALF.US,D,20250903,000000,10.53,10.53,10.53,10.53,2752,0
+ALF.US,D,20250905,000000,10.5,10.52,10.49,10.52,923,0
+ALF.US,D,20250908,000000,10.53,10.53,10.53,10.53,573,0
+ALF.US,D,20250909,000000,10.53,10.53,10.53,10.53,509,0
+ALF.US,D,20250910,000000,10.53,10.58,10.53,10.58,10947,0
+ALF.US,D,20250912,000000,10.52,10.55,10.52,10.55,245808,0
+ALF.US,D,20250916,000000,10.55,10.55,10.54,10.54,150483,0
+ALF.US,D,20250917,000000,10.55,10.55,10.54,10.54,150301,0
+ALF.US,D,20250919,000000,10.55,10.5896,10.54,10.55,110804,0
+ALF.US,D,20250922,000000,10.59,10.59,10.55,10.55,123092,0
+ALF.US,D,20250924,000000,10.55,10.55,10.55,10.55,405,0
+ALF.US,D,20250925,000000,10.56,10.56,10.56,10.56,243,0
+ALF.US,D,20250926,000000,10.55,10.56,10.55,10.56,12327,0
+ALF.US,D,20250929,000000,10.55,10.55,10.55,10.55,518,0
+ALF.US,D,20250930,000000,10.55,10.55,10.55,10.55,8194,0
+ALF.US,D,20251001,000000,10.55,10.55,10.54,10.55,4139,0
+ALF.US,D,20251002,000000,10.55,10.58,10.55,10.55,10019,0
+ALF.US,D,20251003,000000,10.55,10.55,10.55,10.55,25491,0
+ALF.US,D,20251006,000000,10.55,10.55,10.55,10.55,202,0
+ALF.US,D,20251007,000000,10.55,10.55,10.55,10.55,113,0
+ALF.US,D,20251008,000000,10.645,10.645,10.55,10.56,36991,0
+ALF.US,D,20251009,000000,10.55,10.56,10.55,10.56,550,0
+ALF.US,D,20251010,000000,10.55,10.55,10.55,10.55,174,0
+ALF.US,D,20251013,000000,10.56,10.57,10.56,10.57,203,0
+ALF.US,D,20251014,000000,10.6,10.6,10.6,10.6,3577,0
+ALF.US,D,20251015,000000,10.57,10.62,10.57,10.62,3327,0
+ALF.US,D,20251016,000000,10.63,10.65,10.59,10.65,7810,0
+ALF.US,D,20251017,000000,10.58,10.6337,10.58,10.6337,509,0
+ALF.US,D,20251020,000000,10.5923,10.5923,10.59,10.59,993,0
+ALF.US,D,20251021,000000,10.59,10.59,10.59,10.59,5853,0
+ALF.US,D,20251022,000000,10.65,10.65,10.59,10.59,1213,0
+ALF.US,D,20251023,000000,10.6,10.6,10.6,10.6,137,0
+ALF.US,D,20251027,000000,10.62,10.62,10.6,10.6,511,0
+ALF.US,D,20251028,000000,10.59,10.59,10.59,10.59,7286,0
+ALF.US,D,20251029,000000,10.59,10.615,10.59,10.615,5185,0
+ALF.US,D,20251030,000000,10.6,10.6,10.6,10.6,239,0
+ALF.US,D,20251031,000000,10.62,10.65,10.62,10.65,85167,0
+ALF.US,D,20251103,000000,10.62,10.6204,10.62,10.62,2120,0
+ALF.US,D,20251104,000000,10.62,10.64,10.62,10.64,2681,0
+ALF.US,D,20251105,000000,10.64,10.64,10.64,10.64,150,0
+ALF.US,D,20251106,000000,10.62,10.63,10.62,10.63,15321,0
+ALF.US,D,20251107,000000,10.62,10.62,10.62,10.62,511,0
+ALF.US,D,20251110,000000,10.62,10.63,10.62,10.62,50754,0
+ALF.US,D,20251111,000000,10.63,10.698,10.63,10.658,20610,0
+ALF.US,D,20251112,000000,10.62,10.62,10.62,10.62,391,0
+ALF.US,D,20251113,000000,10.69,10.69,10.62,10.62,3356,0
+ALF.US,D,20251114,000000,10.62,10.62,10.62,10.62,1367,0
+ALF.US,D,20251117,000000,10.62,10.621,10.62,10.62,1149,0
+ALF.US,D,20251118,000000,10.62,10.62,10.62,10.62,136,0
+ALF.US,D,20251119,000000,10.62,10.66,10.62,10.645,70141,0
+ALF.US,D,20251120,000000,10.62,10.65,10.62,10.62,1681,0
+ALF.US,D,20251121,000000,10.65,10.65,10.62,10.62,1325,0
+ALF.US,D,20251124,000000,10.62,10.62,10.62,10.62,2206,0
+ALF.US,D,20251125,000000,10.62,10.63,10.62,10.63,5062,0
+ALF.US,D,20251126,000000,10.61,10.625,10.61,10.61,23603,0
+ALF.US,D,20251128,000000,10.61,10.61,10.6,10.6,695,0
+ALF.US,D,20251201,000000,10.65,10.65,10.62,10.62,10243,0
+ALF.US,D,20251202,000000,10.62,10.62,10.62,10.62,228,0
+ALF.US,D,20251203,000000,10.62,10.62,10.61,10.62,275429,0
+ALF.US,D,20251204,000000,10.6,10.61,10.6,10.6,11282,0
+ALF.US,D,20251205,000000,10.61,10.62,10.61,10.61,250933,0
+ALF.US,D,20251208,000000,10.61,10.63,10.61,10.61,200523,0
+ALF.US,D,20251209,000000,10.62,10.63,10.61,10.62,77805,0
+ALF.US,D,20251210,000000,10.63,10.67,10.63,10.67,42843,0
+ALF.US,D,20251211,000000,10.64,10.64,10.64,10.64,19981,0
+ALF.US,D,20251212,000000,10.631,10.65,10.63,10.65,3670,0
+ALF.US,D,20251215,000000,10.64,10.65,10.6295,10.6295,21396,0
+ALF.US,D,20251216,000000,10.65,10.65,10.635,10.635,392,0
+ALF.US,D,20251217,000000,10.65,10.65,10.62,10.64,24613,0
+ALF.US,D,20251218,000000,10.6367,10.6367,10.6367,10.6367,186,0
+ALF.US,D,20251219,000000,10.6299,10.6299,10.6299,10.6299,807,0
+ALF.US,D,20251222,000000,10.62,10.62,10.62,10.62,72466,0
+ALF.US,D,20251223,000000,10.62,10.63,10.61,10.625,51602,0
+ALF.US,D,20251229,000000,10.62,10.635,10.62,10.635,24973,0
+ALF.US,D,20251230,000000,10.638,10.65,10.62,10.65,9700,0
+ALF.US,D,20251231,000000,10.63,10.65,10.63,10.65,8214,0
+ALF.US,D,20260102,000000,10.62,10.64,10.62,10.64,3017,0
+ALF.US,D,20260108,000000,10.66,10.68,10.66,10.68,15730,0
+ALF.US,D,20260109,000000,10.68,10.68,10.675,10.675,1177,0
+ALF.US,D,20260112,000000,10.67,10.67,10.67,10.67,1387,0
+ALF.US,D,20260113,000000,10.69,10.69,10.67,10.67,11361,0
+ALF.US,D,20260114,000000,10.67,10.67,10.67,10.67,3546,0
+ALF.US,D,20260115,000000,10.68,10.68,10.67,10.67,3710,0
+ALF.US,D,20260116,000000,10.67,10.67,10.67,10.67,204,0
+ALF.US,D,20260121,000000,10.69,10.69,10.69,10.69,24044,0
+ALF.US,D,20260123,000000,10.68,10.68,10.68,10.68,50504,0
+ALF.US,D,20260127,000000,10.69,10.69,10.68,10.69,34451,0
+ALF.US,D,20260128,000000,10.7,10.7,10.7,10.7,1005,0
+ALF.US,D,20260129,000000,10.7,10.72,10.7,10.72,11051,0
+ALF.US,D,20260130,000000,10.7,10.73,10.7,10.73,69201,0
+ALF.US,D,20260202,000000,10.7,10.71,10.7,10.71,513787,0
+ALF.US,D,20260203,000000,10.7,10.7,10.7,10.7,75069,0
+ALF.US,D,20260204,000000,10.7,10.7,10.7,10.7,36581,0
+ALF.US,D,20260205,000000,10.7,10.7,10.7,10.7,100069,0
+ALF.US,D,20260206,000000,10.716,10.74,10.716,10.74,4469,0
+ALF.US,D,20260209,000000,10.7125,10.77,10.7125,10.77,3105,0
+ALF.US,D,20260210,000000,10.73,10.73,10.7,10.7,1010,0
+ALF.US,D,20260212,000000,10.73,10.73,10.73,10.73,17657,0
+ALF.US,D,20260217,000000,10.71,10.74,10.71,10.74,750295,0
+ALF.US,D,20260218,000000,10.74,10.75,10.73,10.75,350,0

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

@@ -0,0 +1,1257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPG.US,D,20210218,000000,7.15,8,6.73,7.45,789979,0
+AMPG.US,D,20210219,000000,8.16,8.96,7.71,8.36,366481,0
+AMPG.US,D,20210222,000000,8.26,9.12,7.75,8.5,342533,0
+AMPG.US,D,20210223,000000,8.466,9.69,7.8,8.78,2554140,0
+AMPG.US,D,20210224,000000,8.6,9.5,8.6,9.25,550233,0
+AMPG.US,D,20210225,000000,8.73,10.2,8.06,8.52,831543,0
+AMPG.US,D,20210226,000000,8.52,9.4075,8.52,9,388314,0
+AMPG.US,D,20210301,000000,8.75,9.21,8.13,8.75,554161,0
+AMPG.US,D,20210302,000000,8.7,8.87,8.34,8.3892,177738,0
+AMPG.US,D,20210303,000000,8.46,8.6,8.01,8.28,226270,0
+AMPG.US,D,20210304,000000,8.18,8.76,7.78,8.4,660278,0
+AMPG.US,D,20210305,000000,8.72,10.2534,8.23,9.96,1343301,0
+AMPG.US,D,20210308,000000,9.65,11.7,9.65,11.04,2764012,0
+AMPG.US,D,20210309,000000,10.5,11.1999,9.6601,10.6,879685,0
+AMPG.US,D,20210310,000000,10.72,11,10.2,10.4,666206,0
+AMPG.US,D,20210311,000000,10.51,11.28,10.3728,10.85,585088,0
+AMPG.US,D,20210312,000000,11.57,13.14,10.9,11.03,7758669,0
+AMPG.US,D,20210315,000000,10.2,11,9.65,10.04,779958,0
+AMPG.US,D,20210316,000000,10.05,10.5,9.19,9.4699,854034,0
+AMPG.US,D,20210317,000000,9.04,9.6699,8.85,9.31,421259,0
+AMPG.US,D,20210318,000000,9.63,9.63,8.52,8.53,841184,0
+AMPG.US,D,20210319,000000,8.32,8.9435,8.3,8.62,217379,0
+AMPG.US,D,20210322,000000,8.65,8.77,8.22,8.34,233892,0
+AMPG.US,D,20210323,000000,8.415,8.94,8.3,8.5,381007,0
+AMPG.US,D,20210324,000000,8.5,9.28,8.221,8.96,601783,0
+AMPG.US,D,20210325,000000,8.72,9.85,8.66,9.8,448708,0
+AMPG.US,D,20210326,000000,9.79,11,9.57,10.78,1027410,0
+AMPG.US,D,20210329,000000,12.08,12.9,9.5,11.15,3591686,0
+AMPG.US,D,20210330,000000,10.74,11.22,10.5,11.03,350695,0
+AMPG.US,D,20210331,000000,10.98,11.25,10.56,10.95,490031,0
+AMPG.US,D,20210401,000000,10.93,11.74,10.9,11.73,873680,0
+AMPG.US,D,20210405,000000,11.74,12.43,11.3491,12.43,580842,0
+AMPG.US,D,20210406,000000,13,13.75,10.05,10.25,5557442,0
+AMPG.US,D,20210407,000000,9.65,10.2,9.09,9.54,775819,0
+AMPG.US,D,20210408,000000,9.69,10.15,9.5101,9.58,218190,0
+AMPG.US,D,20210409,000000,9.41,9.72,8.77,9.34,438907,0
+AMPG.US,D,20210412,000000,9.33,9.75,8.63,9,591354,0
+AMPG.US,D,20210413,000000,8.9,11.56,8.71,9.01,4211094,0
+AMPG.US,D,20210414,000000,8.91,9,8.29,8.39,919131,0
+AMPG.US,D,20210415,000000,7.59,7.77,6.33,6.59,3275800,0
+AMPG.US,D,20210416,000000,6.39,6.62,5.81,6.6,1055339,0
+AMPG.US,D,20210419,000000,6.17,6.39,5.9,6.01,644421,0
+AMPG.US,D,20210420,000000,6,6.15,5.05,5.29,899148,0
+AMPG.US,D,20210421,000000,5.22,5.6,5.05,5.42,451332,0
+AMPG.US,D,20210422,000000,5.4,6.19,5.23,5.5,534444,0
+AMPG.US,D,20210423,000000,5.5833,5.75,5.4,5.56,563545,0
+AMPG.US,D,20210426,000000,5.92,6.74,5.92,6.57,1141486,0
+AMPG.US,D,20210427,000000,6.66,6.68,6.14,6.26,423754,0
+AMPG.US,D,20210428,000000,6.26,6.35,5.64,6.18,625553,0
+AMPG.US,D,20210429,000000,6.31,6.35,5.97,6.15,260241,0
+AMPG.US,D,20210430,000000,6.03,6.1749,5.93,6.09,126096,0
+AMPG.US,D,20210503,000000,6.06,6.1,5.66,5.76,200966,0
+AMPG.US,D,20210504,000000,5.58,5.6431,5.23,5.49,327536,0
+AMPG.US,D,20210505,000000,5.54,5.54,5.1,5.15,284283,0
+AMPG.US,D,20210506,000000,5.14,5.18,4.55,4.84,880245,0
+AMPG.US,D,20210507,000000,4.72,4.9216,4.61,4.69,563383,0
+AMPG.US,D,20210510,000000,4.75,4.75,4.2,4.31,463182,0
+AMPG.US,D,20210511,000000,4,4.1299,3.81,4.07,583004,0
+AMPG.US,D,20210512,000000,4.04,4.17,3.97,4.05,125035,0
+AMPG.US,D,20210513,000000,4.08,4.09,3.55,3.75,304590,0
+AMPG.US,D,20210514,000000,3.86,4.08,3.781,3.89,134500,0
+AMPG.US,D,20210517,000000,3.87,3.95,3.76,3.77,118531,0
+AMPG.US,D,20210518,000000,3.85,4.15,3.77,4.05,211658,0
+AMPG.US,D,20210519,000000,3.92,4.12,3.76,3.96,243445,0
+AMPG.US,D,20210520,000000,3.93,4.4,3.93,4.38,198046,0
+AMPG.US,D,20210521,000000,4.37,4.58,4.18,4.21,258986,0
+AMPG.US,D,20210524,000000,4.3,4.3099,3.96,3.99,243466,0
+AMPG.US,D,20210525,000000,4.07,4.23,4.02,4.11,150088,0
+AMPG.US,D,20210526,000000,4.19,4.42,4.15,4.42,174898,0
+AMPG.US,D,20210527,000000,4.5,4.51,4.2501,4.36,116213,0
+AMPG.US,D,20210528,000000,4.42,4.64,4.29,4.54,135362,0
+AMPG.US,D,20210601,000000,4.64,4.7199,4.441,4.64,189267,0
+AMPG.US,D,20210602,000000,4.64,4.7,4.37,4.7,133573,0
+AMPG.US,D,20210603,000000,4.71,4.72,4.52,4.63,155321,0
+AMPG.US,D,20210604,000000,4.69,5.4299,4.63,5.24,494865,0
+AMPG.US,D,20210607,000000,5.2685,5.7699,5.1,5.5,1020878,0
+AMPG.US,D,20210608,000000,5.4945,5.69,5.25,5.53,556392,0
+AMPG.US,D,20210609,000000,5.55,5.7,5.369,5.48,372454,0
+AMPG.US,D,20210610,000000,5.55,5.82,5.21,5.68,720715,0
+AMPG.US,D,20210611,000000,5.68,5.68,5.4401,5.63,332358,0
+AMPG.US,D,20210614,000000,5.69,5.7,5.5,5.65,243602,0
+AMPG.US,D,20210615,000000,5.66,6.07,5.43,6.03,1025096,0
+AMPG.US,D,20210616,000000,6.32,6.39,5.15,5.4,1740132,0
+AMPG.US,D,20210617,000000,5.36,5.6,5.3,5.58,287977,0
+AMPG.US,D,20210618,000000,5.5,5.535,5,5.04,455135,0
+AMPG.US,D,20210621,000000,4.93,5,4.57,4.65,297120,0
+AMPG.US,D,20210622,000000,4.65,4.77,4.28,4.73,435710,0
+AMPG.US,D,20210623,000000,4.73,5.19,4.66,4.9,278878,0
+AMPG.US,D,20210624,000000,4.94,5.43,4.62,4.99,766955,0
+AMPG.US,D,20210625,000000,4.99,5,4.82,4.91,112073,0
+AMPG.US,D,20210628,000000,5.01,5.0103,4.759,4.88,170624,0
+AMPG.US,D,20210629,000000,4.91,4.91,4.63,4.72,148399,0
+AMPG.US,D,20210630,000000,4.69,4.84,4.6,4.63,160552,0
+AMPG.US,D,20210701,000000,4.65,4.7,4.4,4.49,115395,0
+AMPG.US,D,20210702,000000,4.51,4.58,4.4001,4.45,159245,0
+AMPG.US,D,20210706,000000,4.5,4.83,4.41,4.77,130536,0
+AMPG.US,D,20210707,000000,4.87,5,4.45,4.53,168726,0
+AMPG.US,D,20210708,000000,4.45,4.56,4.13,4.34,417539,0
+AMPG.US,D,20210709,000000,4.37,4.49,4.23,4.45,195281,0
+AMPG.US,D,20210712,000000,4.49,4.6099,4.3801,4.53,101481,0
+AMPG.US,D,20210713,000000,4.59,4.77,4.35,4.45,316765,0
+AMPG.US,D,20210714,000000,4.45,4.465,4.13,4.18,228027,0
+AMPG.US,D,20210715,000000,4.17,4.229,4.035,4.16,163000,0
+AMPG.US,D,20210716,000000,4.17,4.2,3.92,3.94,165987,0
+AMPG.US,D,20210719,000000,3.91,4.02,3.66,3.7,309584,0
+AMPG.US,D,20210720,000000,3.77,3.9922,3.68,3.8,78559,0
+AMPG.US,D,20210721,000000,3.9,4.21,3.9,4.21,122499,0
+AMPG.US,D,20210722,000000,4.23,4.23,3.99,4.11,64874,0
+AMPG.US,D,20210723,000000,4.08,4.13,3.772,3.9,197886,0
+AMPG.US,D,20210726,000000,3.9,3.96,3.8,3.88,75365,0
+AMPG.US,D,20210727,000000,3.88,4,3.71,3.74,87150,0
+AMPG.US,D,20210728,000000,3.99,4.4,3.88,4.26,612361,0
+AMPG.US,D,20210729,000000,4.19,4.3765,4.15,4.22,129816,0
+AMPG.US,D,20210730,000000,4.22,4.37,4.14,4.23,54727,0
+AMPG.US,D,20210802,000000,4.22,4.22,4.0501,4.09,113290,0
+AMPG.US,D,20210803,000000,4.08,4.12,3.95,4.05,109116,0
+AMPG.US,D,20210804,000000,4,4.0999,3.995,4.08,33353,0
+AMPG.US,D,20210805,000000,4.03,4.07,3.9,3.94,92209,0
+AMPG.US,D,20210806,000000,3.97,3.9812,3.82,3.94,145188,0
+AMPG.US,D,20210809,000000,3.9265,3.99,3.8501,3.98,44456,0
+AMPG.US,D,20210810,000000,3.99,3.99,3.895,3.93,29614,0
+AMPG.US,D,20210811,000000,3.94,3.99,3.77,3.86,115511,0
+AMPG.US,D,20210812,000000,3.83,3.99,3.81,3.9,97805,0
+AMPG.US,D,20210813,000000,3.89,3.9581,3.73,3.77,106097,0
+AMPG.US,D,20210816,000000,3.77,3.77,3.55,3.55,122888,0
+AMPG.US,D,20210817,000000,3.55,3.55,3.22,3.25,315555,0
+AMPG.US,D,20210818,000000,3.29,3.6,3.2,3.53,138096,0
+AMPG.US,D,20210819,000000,3.48,3.62,3.3,3.34,132838,0
+AMPG.US,D,20210820,000000,3.3,3.4499,3.27,3.28,107046,0
+AMPG.US,D,20210823,000000,3.31,3.385,3.25,3.32,83862,0
+AMPG.US,D,20210824,000000,3.34,3.47,3.3,3.36,54417,0
+AMPG.US,D,20210825,000000,3.38,3.48,3.35,3.35,45579,0
+AMPG.US,D,20210826,000000,3.35,3.72,3.35,3.72,163493,0
+AMPG.US,D,20210827,000000,3.69,3.8599,3.66,3.83,83991,0
+AMPG.US,D,20210830,000000,3.85,3.9099,3.75,3.76,54071,0
+AMPG.US,D,20210831,000000,3.74,3.75,3.66,3.72,48117,0
+AMPG.US,D,20210901,000000,3.74,3.88,3.61,3.66,89552,0
+AMPG.US,D,20210902,000000,3.71,3.85,3.6801,3.78,84912,0
+AMPG.US,D,20210903,000000,3.77,3.85,3.7,3.82,37677,0
+AMPG.US,D,20210907,000000,3.82,3.8973,3.75,3.84,60541,0
+AMPG.US,D,20210908,000000,3.84,3.84,3.66,3.67,84471,0
+AMPG.US,D,20210909,000000,3.67,3.7499,3.53,3.59,32393,0
+AMPG.US,D,20210910,000000,3.61,3.66,3.55,3.59,43683,0
+AMPG.US,D,20210913,000000,3.6,3.7,3.55,3.6,23049,0
+AMPG.US,D,20210914,000000,3.58,3.58,3.33,3.38,137370,0
+AMPG.US,D,20210915,000000,3.42,3.5176,3.34,3.41,75018,0
+AMPG.US,D,20210916,000000,3.39,3.47,3.3,3.42,60167,0
+AMPG.US,D,20210917,000000,3.44,3.62,3.38,3.53,70479,0
+AMPG.US,D,20210920,000000,3.38,3.4431,3.22,3.36,180525,0
+AMPG.US,D,20210921,000000,3.4,3.645,3.33,3.61,56228,0
+AMPG.US,D,20210922,000000,3.72,3.75,3.5794,3.64,89808,0
+AMPG.US,D,20210923,000000,3.69,4.16,3.5894,3.92,371444,0
+AMPG.US,D,20210924,000000,3.9,4.02,3.82,3.86,130659,0
+AMPG.US,D,20210927,000000,3.86,4,3.75,3.85,64268,0
+AMPG.US,D,20210928,000000,3.85,3.85,3.71,3.84,63224,0
+AMPG.US,D,20210929,000000,3.83,3.9146,3.62,3.62,65688,0
+AMPG.US,D,20210930,000000,3.61,3.6187,3.52,3.58,32947,0
+AMPG.US,D,20211001,000000,3.58,3.65,3.51,3.59,26349,0
+AMPG.US,D,20211004,000000,3.6,4.5,3.6,3.6,2863747,0
+AMPG.US,D,20211005,000000,3.61,3.6999,3.41,3.45,344749,0
+AMPG.US,D,20211006,000000,3.4,3.45,3.31,3.34,131820,0
+AMPG.US,D,20211007,000000,3.34,3.5,3.28,3.46,81477,0
+AMPG.US,D,20211008,000000,3.44,3.64,3.44,3.48,77749,0
+AMPG.US,D,20211011,000000,3.51,3.5899,3.41,3.45,36395,0
+AMPG.US,D,20211012,000000,3.47,3.5,3.39,3.43,43387,0
+AMPG.US,D,20211013,000000,3.44,3.5,3.3901,3.45,47469,0
+AMPG.US,D,20211014,000000,3.47,3.5749,3.39,3.53,47995,0
+AMPG.US,D,20211015,000000,3.53,3.5899,3.4391,3.47,42581,0
+AMPG.US,D,20211018,000000,3.44,3.5,3.4,3.4,44236,0
+AMPG.US,D,20211019,000000,3.38,3.4485,3.3769,3.415,32472,0
+AMPG.US,D,20211020,000000,3.42,3.44,3.4,3.43,23086,0
+AMPG.US,D,20211021,000000,3.4,3.4514,3.4,3.45,28915,0
+AMPG.US,D,20211022,000000,3.41,3.44,3.2701,3.31,86505,0
+AMPG.US,D,20211025,000000,3.28,3.98,3.25,3.62,1123593,0
+AMPG.US,D,20211026,000000,3.56,3.6,3.45,3.6,85832,0
+AMPG.US,D,20211027,000000,3.53,3.59,3.5,3.51,39665,0
+AMPG.US,D,20211028,000000,3.57,3.69,3.46,3.46,230738,0
+AMPG.US,D,20211029,000000,3.5,4.03,3.46,3.805,355710,0
+AMPG.US,D,20211101,000000,3.85,3.93,3.8101,3.92,88843,0
+AMPG.US,D,20211102,000000,3.92,4.14,3.741,4,382115,0
+AMPG.US,D,20211103,000000,4,4.99,3.9345,4.81,1590070,0
+AMPG.US,D,20211104,000000,4.7963,5.61,4.68,5.03,2844922,0
+AMPG.US,D,20211105,000000,4.92,5.04,4.06,4.48,2839306,0
+AMPG.US,D,20211108,000000,4.53,4.85,4.43,4.56,642190,0
+AMPG.US,D,20211109,000000,4.55,4.88,4.51,4.73,1066535,0
+AMPG.US,D,20211110,000000,4.61,4.7899,4.105,4.32,788104,0
+AMPG.US,D,20211111,000000,4.33,4.4,4.1,4.31,672466,0
+AMPG.US,D,20211112,000000,4.32,4.3894,4.18,4.3,214908,0
+AMPG.US,D,20211115,000000,4.35,4.4,4.01,4.15,690275,0
+AMPG.US,D,20211116,000000,4.21,4.2499,3.85,4.16,414962,0
+AMPG.US,D,20211117,000000,4.14,4.5,3.95,4.19,894218,0
+AMPG.US,D,20211118,000000,4.32,4.55,3.9305,4.02,1339212,0
+AMPG.US,D,20211119,000000,4.02,5.2199,3.935,4.5,4685630,0
+AMPG.US,D,20211122,000000,4.3,4.5,4.0401,4.14,680807,0
+AMPG.US,D,20211123,000000,4.09,4.1399,3.6,3.68,754281,0
+AMPG.US,D,20211124,000000,3.65,3.84,3.58,3.68,257643,0
+AMPG.US,D,20211126,000000,3.58,3.59,3.38,3.52,379596,0
+AMPG.US,D,20211129,000000,3.61,3.77,3.49,3.73,166681,0
+AMPG.US,D,20211130,000000,3.68,3.7999,3.5143,3.66,144165,0
+AMPG.US,D,20211201,000000,3.63,3.77,3.46,3.46,181058,0
+AMPG.US,D,20211202,000000,3.49,3.51,3.38,3.4,125068,0
+AMPG.US,D,20211203,000000,3.48,3.49,3.27,3.4,234172,0
+AMPG.US,D,20211206,000000,3.39,3.43,3.1685,3.34,181597,0
+AMPG.US,D,20211207,000000,3.45,3.68,3.3484,3.56,157680,0
+AMPG.US,D,20211208,000000,3.61,3.8,3.52,3.77,137539,0
+AMPG.US,D,20211209,000000,3.71,3.71,3.55,3.59,46838,0
+AMPG.US,D,20211210,000000,3.65,3.6799,3.49,3.6,82941,0
+AMPG.US,D,20211213,000000,3.58,3.6388,3.398,3.47,69586,0
+AMPG.US,D,20211214,000000,3.39,3.54,3.33,3.53,78914,0
+AMPG.US,D,20211215,000000,3.56,3.6199,3.32,3.53,107003,0
+AMPG.US,D,20211216,000000,3.63,4.05,3.5,3.54,1274505,0
+AMPG.US,D,20211217,000000,3.48,3.66,3.3501,3.64,197407,0
+AMPG.US,D,20211220,000000,3.53,3.94,3.4701,3.88,201996,0
+AMPG.US,D,20211221,000000,3.97,4.12,3.8953,4.03,224967,0
+AMPG.US,D,20211222,000000,3.98,4.2,3.82,4.14,187607,0
+AMPG.US,D,20211223,000000,4.15,4.2,4.04,4.12,53112,0
+AMPG.US,D,20211227,000000,4.14,4.24,3.9501,4.09,135671,0
+AMPG.US,D,20211228,000000,4.09,4.09,3.87,3.88,94176,0
+AMPG.US,D,20211229,000000,3.92,4.0299,3.8,3.85,116343,0
+AMPG.US,D,20211230,000000,3.84,4.04,3.82,3.91,203452,0
+AMPG.US,D,20211231,000000,3.92,4.05,3.8083,3.94,151471,0
+AMPG.US,D,20220103,000000,3.94,4.18,3.85,4.05,135935,0
+AMPG.US,D,20220104,000000,4.06,4.12,3.65,3.86,111530,0
+AMPG.US,D,20220105,000000,3.86,3.9153,3.62,3.64,78355,0
+AMPG.US,D,20220106,000000,3.61,3.75,3.53,3.63,60404,0
+AMPG.US,D,20220107,000000,3.58,3.74,3.52,3.66,56802,0
+AMPG.US,D,20220110,000000,3.61,3.95,3.54,3.9,211625,0
+AMPG.US,D,20220111,000000,3.93,3.99,3.82,3.94,59342,0
+AMPG.US,D,20220112,000000,3.94,3.9794,3.83,3.86,30162,0
+AMPG.US,D,20220113,000000,3.89,3.9199,3.72,3.81,58244,0
+AMPG.US,D,20220114,000000,3.74,3.939,3.66,3.71,87715,0
+AMPG.US,D,20220118,000000,3.59,3.65,3.45,3.47,99662,0
+AMPG.US,D,20220119,000000,3.48,3.5,3.27,3.33,130854,0
+AMPG.US,D,20220120,000000,3.35,3.4994,3.3168,3.36,56739,0
+AMPG.US,D,20220121,000000,3.35,3.4062,3.15,3.17,140452,0
+AMPG.US,D,20220124,000000,3.1,3.17,2.8701,3.17,139723,0
+AMPG.US,D,20220125,000000,3.12,3.17,2.991,3.12,31437,0
+AMPG.US,D,20220126,000000,3.32,3.32,2.9,2.91,134989,0
+AMPG.US,D,20220127,000000,2.94,3.1,2.56,2.6,358987,0
+AMPG.US,D,20220128,000000,2.59,2.92,2.48,2.78,496644,0
+AMPG.US,D,20220131,000000,2.81,2.98,2.75,2.79,210865,0
+AMPG.US,D,20220201,000000,2.83,2.92,2.67,2.84,77419,0
+AMPG.US,D,20220202,000000,2.9,3,2.688,2.74,62838,0
+AMPG.US,D,20220203,000000,3.02,3.02,2.6501,2.66,90561,0
+AMPG.US,D,20220204,000000,2.63,2.75,2.59,2.68,70904,0
+AMPG.US,D,20220207,000000,2.65,2.8,2.6005,2.72,110813,0
+AMPG.US,D,20220208,000000,2.68,2.85,2.6574,2.84,107395,0
+AMPG.US,D,20220209,000000,2.84,3.0324,2.7489,2.96,58040,0
+AMPG.US,D,20220210,000000,2.85,3.01,2.82,2.9,84352,0
+AMPG.US,D,20220211,000000,2.87,2.9899,2.85,2.98,70866,0
+AMPG.US,D,20220214,000000,2.98,3.12,2.9,3.01,83376,0
+AMPG.US,D,20220215,000000,3.06,3.15,2.92,3.14,46244,0
+AMPG.US,D,20220216,000000,3.09,3.18,3.04,3.16,45330,0
+AMPG.US,D,20220217,000000,3.1,3.19,3.0559,3.14,33849,0
+AMPG.US,D,20220218,000000,3.13,3.2,3.02,3.15,42118,0
+AMPG.US,D,20220222,000000,3.09,3.19,3,3.13,62836,0
+AMPG.US,D,20220223,000000,3.17,3.2194,3.0768,3.19,76272,0
+AMPG.US,D,20220224,000000,3,3.21,2.93,3.14,75642,0
+AMPG.US,D,20220225,000000,3.2,3.24,3.1,3.2,30008,0
+AMPG.US,D,20220228,000000,3.17,3.63,2.96,3.54,730623,0
+AMPG.US,D,20220301,000000,3.54,3.6199,3.3,3.33,71538,0
+AMPG.US,D,20220302,000000,3.31,3.44,3.27,3.405,34773,0
+AMPG.US,D,20220303,000000,3.41,3.41,3.22,3.36,35263,0
+AMPG.US,D,20220304,000000,3.32,3.32,3.195,3.29,43050,0
+AMPG.US,D,20220307,000000,3.3,3.41,3.1601,3.27,87569,0
+AMPG.US,D,20220308,000000,3.24,3.5,3.15,3.325,200707,0
+AMPG.US,D,20220309,000000,3.36,3.72,3.22,3.62,338277,0
+AMPG.US,D,20220310,000000,3.53,3.5799,3.28,3.51,146253,0
+AMPG.US,D,20220311,000000,3.56,3.62,3.38,3.62,96829,0
+AMPG.US,D,20220314,000000,3.59,3.6,3.25,3.32,80486,0
+AMPG.US,D,20220315,000000,3.29,3.3799,3.26,3.29,29842,0
+AMPG.US,D,20220316,000000,3.31,3.34,3.16,3.33,86030,0
+AMPG.US,D,20220317,000000,3.3007,3.46,3.275,3.36,36425,0
+AMPG.US,D,20220318,000000,3.32,3.47,3.27,3.4,39014,0
+AMPG.US,D,20220321,000000,3.39,3.65,3.32,3.49,100634,0
+AMPG.US,D,20220322,000000,3.53,3.565,3.328,3.44,88080,0
+AMPG.US,D,20220323,000000,3.37,3.58,3.27,3.32,235403,0
+AMPG.US,D,20220324,000000,3.3,3.45,3.1579,3.18,115231,0
+AMPG.US,D,20220325,000000,3.23,3.235,3.06,3.13,81999,0
+AMPG.US,D,20220328,000000,3.12,3.1699,3.07,3.13,24448,0
+AMPG.US,D,20220329,000000,3.07,3.2299,3.07,3.15,36767,0
+AMPG.US,D,20220330,000000,3.23,3.27,3.1,3.24,62727,0
+AMPG.US,D,20220331,000000,3.33,3.98,3.3,3.36,2404700,0
+AMPG.US,D,20220401,000000,3.25,3.2649,3.02,3.09,324611,0
+AMPG.US,D,20220404,000000,3.06,3.182,3.05,3.13,105047,0
+AMPG.US,D,20220405,000000,3.08,3.12,2.94,2.99,190278,0
+AMPG.US,D,20220406,000000,2.92,2.9729,2.84,2.84,118409,0
+AMPG.US,D,20220407,000000,2.845,2.8728,2.7,2.73,163746,0
+AMPG.US,D,20220408,000000,2.84,2.8499,2.56,2.63,223013,0
+AMPG.US,D,20220411,000000,2.56,2.7599,2.55,2.56,120916,0
+AMPG.US,D,20220412,000000,2.6,2.7,2.57,2.68,95749,0
+AMPG.US,D,20220413,000000,2.71,2.82,2.7,2.82,43532,0
+AMPG.US,D,20220414,000000,2.85,2.9,2.65,2.72,84773,0
+AMPG.US,D,20220418,000000,2.79,2.79,2.6601,2.75,35197,0
+AMPG.US,D,20220419,000000,2.75,2.85,2.709,2.81,23735,0
+AMPG.US,D,20220420,000000,2.85,2.86,2.7105,2.73,9198,0
+AMPG.US,D,20220421,000000,2.77,2.8378,2.645,2.69,33252,0
+AMPG.US,D,20220422,000000,2.72,2.72,2.61,2.68,27049,0
+AMPG.US,D,20220425,000000,2.655,2.655,2.5604,2.61,21953,0
+AMPG.US,D,20220426,000000,2.61,2.61,2.52,2.54,46584,0
+AMPG.US,D,20220427,000000,2.575,2.64,2.52,2.56,26990,0
+AMPG.US,D,20220428,000000,2.5843,2.62,2.52,2.62,14970,0
+AMPG.US,D,20220429,000000,2.59,2.66,2.58,2.63,25581,0
+AMPG.US,D,20220502,000000,2.6,2.6,2.5045,2.52,27255,0
+AMPG.US,D,20220503,000000,2.53,2.6,2.51,2.52,17594,0
+AMPG.US,D,20220504,000000,2.51,2.6599,2.5,2.61,33428,0
+AMPG.US,D,20220505,000000,2.62,2.625,2.4301,2.47,61204,0
+AMPG.US,D,20220506,000000,2.47,2.517,2.31,2.37,45532,0
+AMPG.US,D,20220509,000000,2.3165,2.36,2.0527,2.1,78651,0
+AMPG.US,D,20220510,000000,2.15,2.2799,2.01,2.07,124425,0
+AMPG.US,D,20220511,000000,2.15,2.17,1.7,1.79,207860,0
+AMPG.US,D,20220512,000000,1.7,1.93,1.69,1.905,51802,0
+AMPG.US,D,20220513,000000,2.22,2.24,1.9796,2.24,124403,0
+AMPG.US,D,20220516,000000,2.11,2.2,1.96,1.99,1119337,0
+AMPG.US,D,20220517,000000,1.95,2.07,1.9,2.06,162144,0
+AMPG.US,D,20220518,000000,2.01,2.08,1.89,1.95,77143,0
+AMPG.US,D,20220519,000000,1.9699,2.02,1.8801,1.92,56971,0
+AMPG.US,D,20220520,000000,1.96,1.96,1.87,1.96,26170,0
+AMPG.US,D,20220523,000000,1.98,2.12,1.98,2.09,46468,0
+AMPG.US,D,20220524,000000,2.05,2.05,1.88,1.98,66042,0
+AMPG.US,D,20220525,000000,1.96,2.1,1.96,2.08,35509,0
+AMPG.US,D,20220526,000000,2.1,2.23,2.0438,2.16,21008,0
+AMPG.US,D,20220527,000000,2.21,2.29,2.16,2.22,58636,0
+AMPG.US,D,20220531,000000,2.27,2.27,2.145,2.22,46269,0
+AMPG.US,D,20220601,000000,2.19,2.23,1.98,2.01,35803,0
+AMPG.US,D,20220602,000000,2.01,2.16,2.01,2.11,31848,0
+AMPG.US,D,20220603,000000,2.1,2.1004,1.9801,2.03,26368,0
+AMPG.US,D,20220606,000000,2.05,2.0815,1.94,1.98,58050,0
+AMPG.US,D,20220607,000000,2.0199,2.055,1.97,1.97,52247,0
+AMPG.US,D,20220608,000000,2.08,2.08,1.85,1.96,137782,0
+AMPG.US,D,20220609,000000,1.88,2.0699,1.88,1.98,54923,0
+AMPG.US,D,20220610,000000,1.96,2.03,1.7981,1.83,149541,0
+AMPG.US,D,20220613,000000,1.83,1.83,1.6201,1.67,50438,0
+AMPG.US,D,20220614,000000,1.7,1.7999,1.7,1.72,11638,0
+AMPG.US,D,20220615,000000,1.82,1.964,1.7201,1.87,58874,0
+AMPG.US,D,20220616,000000,1.82,2.1,1.82,1.98,68424,0
+AMPG.US,D,20220617,000000,1.96,2,1.91,1.97,19846,0
+AMPG.US,D,20220621,000000,1.9,2.07,1.85,1.9,29242,0
+AMPG.US,D,20220622,000000,1.91,1.99,1.91,1.92,19689,0
+AMPG.US,D,20220623,000000,1.82,2.02,1.82,1.92,20160,0
+AMPG.US,D,20220624,000000,1.9899,1.99,1.87,1.87,38909,0
+AMPG.US,D,20220627,000000,1.9,2,1.8691,1.96,32389,0
+AMPG.US,D,20220628,000000,1.89,2.1,1.87,1.93,35303,0
+AMPG.US,D,20220629,000000,2.0199,2.04,1.96,2,5420,0
+AMPG.US,D,20220630,000000,1.98,2.1,1.955,2.05,13079,0
+AMPG.US,D,20220701,000000,2.0999,2.1,1.9333,1.98,18137,0
+AMPG.US,D,20220705,000000,1.96,2.14,1.96,2.07,10198,0
+AMPG.US,D,20220706,000000,2.09,2.1899,2.08,2.08,13896,0
+AMPG.US,D,20220707,000000,2.1657,2.1657,1.94,2.135,22650,0
+AMPG.US,D,20220708,000000,2.1999,2.5,2.1099,2.44,82357,0
+AMPG.US,D,20220711,000000,2.41,2.59,2.4,2.455,49221,0
+AMPG.US,D,20220712,000000,2.49,2.64,2.4101,2.49,12539,0
+AMPG.US,D,20220713,000000,2.42,2.51,2.39,2.48,13129,0
+AMPG.US,D,20220714,000000,2.4301,2.63,2.43,2.5,35744,0
+AMPG.US,D,20220715,000000,2.6,2.6162,2.47,2.515,17725,0
+AMPG.US,D,20220718,000000,2.58,2.64,2.4902,2.6073,30057,0
+AMPG.US,D,20220719,000000,2.64,2.64,2.52,2.54,47358,0
+AMPG.US,D,20220720,000000,2.54,2.64,2.54,2.59,16361,0
+AMPG.US,D,20220721,000000,2.64,2.76,2.6101,2.71,71663,0
+AMPG.US,D,20220722,000000,2.78,2.78,2.51,2.55,37250,0
+AMPG.US,D,20220725,000000,2.53,2.53,2.32,2.34,20954,0
+AMPG.US,D,20220726,000000,2.31,2.39,2.1695,2.29,12073,0
+AMPG.US,D,20220727,000000,2.27,2.42,2.2501,2.36,19500,0
+AMPG.US,D,20220728,000000,2.38,2.4097,2.3,2.36,24586,0
+AMPG.US,D,20220729,000000,2.39,2.49,2.35,2.4284,20181,0
+AMPG.US,D,20220801,000000,2.3,2.4108,2.2901,2.33,20350,0
+AMPG.US,D,20220802,000000,2.3301,2.3999,2.3301,2.39,11691,0
+AMPG.US,D,20220803,000000,2.38,2.5182,2.3,2.3,8167,0
+AMPG.US,D,20220804,000000,2.35,2.42,2.3001,2.34,16653,0
+AMPG.US,D,20220805,000000,2.35,2.49,2.3301,2.38,21505,0
+AMPG.US,D,20220808,000000,2.37,2.49,2.37,2.4204,28817,0
+AMPG.US,D,20220809,000000,2.49,2.49,2.3303,2.36,21091,0
+AMPG.US,D,20220810,000000,2.35,2.4864,2.35,2.46,21709,0
+AMPG.US,D,20220811,000000,2.45,2.52,2.4149,2.5,10651,0
+AMPG.US,D,20220812,000000,2.4999,2.64,2.475,2.62,31781,0
+AMPG.US,D,20220815,000000,2.97,2.9925,2.63,2.78,2635920,0
+AMPG.US,D,20220816,000000,2.56,2.62,2.26,2.365,378060,0
+AMPG.US,D,20220817,000000,2.25,2.59,2.19,2.56,110360,0
+AMPG.US,D,20220818,000000,2.57,2.8399,2.35,2.53,212717,0
+AMPG.US,D,20220819,000000,2.47,2.58,2.33,2.44,106193,0
+AMPG.US,D,20220822,000000,2.35,2.39,2.17,2.23,72829,0
+AMPG.US,D,20220823,000000,2.27,2.4299,1.992,2.14,265467,0
+AMPG.US,D,20220824,000000,2.23,2.65,2.2001,2.4,716621,0
+AMPG.US,D,20220825,000000,2.4,2.42,2.12,2.23,172348,0
+AMPG.US,D,20220826,000000,2.21,2.2581,2.12,2.17,48312,0
+AMPG.US,D,20220829,000000,2.21,2.21,2.1,2.12,72020,0
+AMPG.US,D,20220830,000000,2.16,2.19,2.1,2.12,24065,0
+AMPG.US,D,20220831,000000,2.23,2.23,2.11,2.18,18363,0
+AMPG.US,D,20220901,000000,2.16,2.17,2.04,2.08,44864,0
+AMPG.US,D,20220902,000000,2.07,2.12,2.0305,2.12,17593,0
+AMPG.US,D,20220906,000000,2.08,2.09,1.95,2.05,59793,0
+AMPG.US,D,20220907,000000,2.05,2.1,2.04,2.08,43547,0
+AMPG.US,D,20220908,000000,2.02,2.13,2.01,2.1,43406,0
+AMPG.US,D,20220909,000000,2.1689,2.1716,2.1,2.1,17411,0
+AMPG.US,D,20220912,000000,2.1,2.17,2.1,2.1,15146,0
+AMPG.US,D,20220913,000000,2.06,2.1658,2.039,2.0611,14184,0
+AMPG.US,D,20220914,000000,2.04,2.112,2.03,2.06,19672,0
+AMPG.US,D,20220915,000000,2.11,2.115,2.01,2.0101,17337,0
+AMPG.US,D,20220916,000000,2.06,2.06,1.96,2,38200,0
+AMPG.US,D,20220919,000000,1.95,2,1.95,1.975,43902,0
+AMPG.US,D,20220920,000000,2.05,2.05,1.93,1.94,28382,0
+AMPG.US,D,20220921,000000,1.95,2.02,1.91,1.92,32439,0
+AMPG.US,D,20220922,000000,1.905,1.905,1.8001,1.85,34167,0
+AMPG.US,D,20220923,000000,1.79,1.8599,1.76,1.82,36824,0
+AMPG.US,D,20220926,000000,1.83,1.94,1.72,1.78,29177,0
+AMPG.US,D,20220927,000000,1.77,1.82,1.7364,1.74,8043,0
+AMPG.US,D,20220928,000000,1.77,1.8899,1.72,1.8,12585,0
+AMPG.US,D,20220929,000000,1.74,1.8099,1.74,1.75,24294,0
+AMPG.US,D,20220930,000000,1.75,1.88,1.72,1.84,72105,0
+AMPG.US,D,20221003,000000,1.85,2.01,1.85,2,21385,0
+AMPG.US,D,20221004,000000,2.02,2.065,1.94,1.94,9010,0
+AMPG.US,D,20221005,000000,1.9437,1.99,1.93,1.97,8176,0
+AMPG.US,D,20221006,000000,1.985,2,1.975,1.9832,6411,0
+AMPG.US,D,20221007,000000,2.05,2.12,1.9731,2.02,94131,0
+AMPG.US,D,20221010,000000,2,2.04,1.95,2.02,44466,0
+AMPG.US,D,20221011,000000,1.95,2,1.95,1.99,16929,0
+AMPG.US,D,20221012,000000,1.95,2.01,1.95,1.9901,22559,0
+AMPG.US,D,20221013,000000,1.9501,2.07,1.95,2.05,33724,0
+AMPG.US,D,20221014,000000,2.09,2.09,2.0193,2.08,16061,0
+AMPG.US,D,20221017,000000,2.12,2.12,2.03,2.105,18206,0
+AMPG.US,D,20221018,000000,2.09,2.22,2.09,2.14,62237,0
+AMPG.US,D,20221019,000000,2.15,2.28,2.15,2.17,68698,0
+AMPG.US,D,20221020,000000,2.28,2.32,2.2,2.27,95545,0
+AMPG.US,D,20221021,000000,2.31,2.49,2.2784,2.48,94680,0
+AMPG.US,D,20221024,000000,2.59,2.6,2.2192,2.315,165283,0
+AMPG.US,D,20221025,000000,2.2658,2.47,2.2536,2.41,32536,0
+AMPG.US,D,20221026,000000,2.43,2.43,2.3201,2.4,13100,0
+AMPG.US,D,20221027,000000,2.3681,2.38,2.2801,2.37,20763,0
+AMPG.US,D,20221028,000000,2.36,2.4,2.2816,2.36,17891,0
+AMPG.US,D,20221031,000000,2.3,2.4011,2.2848,2.33,6816,0
+AMPG.US,D,20221101,000000,2.25,2.3199,2.23,2.23,9671,0
+AMPG.US,D,20221102,000000,2.1894,2.32,2.1894,2.28,22509,0
+AMPG.US,D,20221103,000000,2.21,2.3118,2.21,2.24,9258,0
+AMPG.US,D,20221104,000000,2.29,2.29,2.1101,2.23,10730,0
+AMPG.US,D,20221107,000000,2.21,2.4451,2.2081,2.33,40582,0
+AMPG.US,D,20221108,000000,2.32,2.4599,2.3,2.31,20749,0
+AMPG.US,D,20221109,000000,2.34,2.53,2.3,2.44,29932,0
+AMPG.US,D,20221110,000000,2.44,2.6,2.4301,2.5201,52382,0
+AMPG.US,D,20221111,000000,2.41,2.59,2.41,2.54,61126,0
+AMPG.US,D,20221114,000000,2.63,2.74,2.25,2.4,490779,0
+AMPG.US,D,20221115,000000,2.41,2.49,2.37,2.44,15990,0
+AMPG.US,D,20221116,000000,2.47,2.68,2.435,2.52,151728,0
+AMPG.US,D,20221117,000000,2.39,2.5,2.2,2.37,57641,0
+AMPG.US,D,20221118,000000,2.3301,2.42,2.32,2.36,10850,0
+AMPG.US,D,20221121,000000,2.36,2.36,2.13,2.21,48412,0
+AMPG.US,D,20221122,000000,2.15,2.3189,2.137,2.27,11155,0
+AMPG.US,D,20221123,000000,2.25,2.3595,2.25,2.29,6316,0
+AMPG.US,D,20221125,000000,2.25,2.35,2.25,2.35,25903,0
+AMPG.US,D,20221128,000000,2.35,2.41,2.2701,2.32,17871,0
+AMPG.US,D,20221129,000000,2.2566,2.26,2.09,2.12,41630,0
+AMPG.US,D,20221130,000000,2.16,2.25,2.13,2.25,9030,0
+AMPG.US,D,20221201,000000,2.25,2.28,2.15,2.19,29670,0
+AMPG.US,D,20221202,000000,2.2,2.3029,2.2,2.22,35210,0
+AMPG.US,D,20221205,000000,2.18,2.2,2.13,2.17,8131,0
+AMPG.US,D,20221206,000000,2.21,2.23,2.1201,2.17,26173,0
+AMPG.US,D,20221207,000000,2.2139,2.2145,2.1573,2.18,7939,0
+AMPG.US,D,20221208,000000,2.17,2.23,2.12,2.23,18558,0
+AMPG.US,D,20221209,000000,2.19,2.22,2.1406,2.18,4265,0
+AMPG.US,D,20221212,000000,2.1796,2.18,2.05,2.13,46161,0
+AMPG.US,D,20221213,000000,2.15,2.2,2,2.048,50688,0
+AMPG.US,D,20221214,000000,2.04,2.1,2.02,2.02,24327,0
+AMPG.US,D,20221215,000000,2.0772,2.1,1.98,2.03,73851,0
+AMPG.US,D,20221216,000000,2.03,2.1534,2.0227,2.1,20977,0
+AMPG.US,D,20221219,000000,2.1,2.14,1.95,1.97,44241,0
+AMPG.US,D,20221220,000000,1.96,2.09,1.92,1.92,27657,0
+AMPG.US,D,20221221,000000,2.14,2.23,2.0156,2.06,54904,0
+AMPG.US,D,20221222,000000,2.1,2.2,2.0444,2.2,33783,0
+AMPG.US,D,20221223,000000,2.13,2.25,2.13,2.24,19550,0
+AMPG.US,D,20221227,000000,2.27,2.27,2.05,2.16,44945,0
+AMPG.US,D,20221228,000000,2.1,2.1499,2.05,2.05,9878,0
+AMPG.US,D,20221229,000000,2.07,2.135,2.06,2.1,18797,0
+AMPG.US,D,20221230,000000,2.044,2.1399,1.98,2.12,17496,0
+AMPG.US,D,20230103,000000,2.08,2.1399,2.0262,2.07,3981,0
+AMPG.US,D,20230104,000000,2.07,2.1,2.06,2.09,5253,0
+AMPG.US,D,20230105,000000,2.09,2.14,2.0801,2.14,5538,0
+AMPG.US,D,20230106,000000,2.13,2.25,2.1001,2.25,9836,0
+AMPG.US,D,20230109,000000,2.3,2.31,2.24,2.24,12493,0
+AMPG.US,D,20230110,000000,2.23,2.27,2.1838,2.2498,8799,0
+AMPG.US,D,20230111,000000,2.28,2.3,2.24,2.2419,9180,0
+AMPG.US,D,20230112,000000,2.19,2.29,2.19,2.2667,14259,0
+AMPG.US,D,20230113,000000,2.26,2.35,2.26,2.35,31932,0
+AMPG.US,D,20230117,000000,2.3499,2.56,2.3499,2.56,127011,0
+AMPG.US,D,20230118,000000,2.565,2.6392,2.29,2.29,81280,0
+AMPG.US,D,20230119,000000,2.23,2.35,2.2,2.35,36837,0
+AMPG.US,D,20230120,000000,2.36,2.36,2.2735,2.34,6284,0
+AMPG.US,D,20230123,000000,2.28,2.46,2.28,2.37,26662,0
+AMPG.US,D,20230124,000000,2.36,2.4,2.34,2.36,9645,0
+AMPG.US,D,20230125,000000,2.3201,2.4886,2.32,2.375,14824,0
+AMPG.US,D,20230126,000000,2.3893,2.43,2.37,2.37,3568,0
+AMPG.US,D,20230127,000000,2.43,2.5499,2.26,2.35,114836,0
+AMPG.US,D,20230130,000000,2.36,2.38,2.23,2.24,38345,0
+AMPG.US,D,20230131,000000,2.35,2.35,2.25,2.25,7657,0
+AMPG.US,D,20230201,000000,2.27,2.46,2.27,2.43,73818,0
+AMPG.US,D,20230202,000000,2.38,2.54,2.35,2.495,85614,0
+AMPG.US,D,20230203,000000,2.51,2.74,2.4479,2.7,164911,0
+AMPG.US,D,20230206,000000,2.74,2.88,2.67,2.75,303038,0
+AMPG.US,D,20230207,000000,2.75,2.78,2.61,2.77,46945,0
+AMPG.US,D,20230208,000000,2.76,2.77,2.54,2.55,31069,0
+AMPG.US,D,20230209,000000,2.61,2.61,2.36,2.41,34837,0
+AMPG.US,D,20230210,000000,2.4529,2.51,2.374,2.51,16276,0
+AMPG.US,D,20230213,000000,2.55,2.615,2.45,2.45,15287,0
+AMPG.US,D,20230214,000000,2.5429,2.5429,2.4501,2.5,41352,0
+AMPG.US,D,20230215,000000,2.51,2.64,2.4856,2.55,26049,0
+AMPG.US,D,20230216,000000,2.605,2.7,2.555,2.62,51089,0
+AMPG.US,D,20230217,000000,2.6999,2.73,2.6301,2.65,30711,0
+AMPG.US,D,20230221,000000,2.65,2.66,2.5392,2.5999,19888,0
+AMPG.US,D,20230222,000000,2.51,2.6,2.51,2.54,22766,0
+AMPG.US,D,20230223,000000,2.585,2.77,2.5513,2.69,54738,0
+AMPG.US,D,20230224,000000,2.68,2.6899,2.53,2.55,24891,0
+AMPG.US,D,20230227,000000,2.56,2.62,2.5,2.585,13824,0
+AMPG.US,D,20230228,000000,2.55,2.65,2.55,2.64,29298,0
+AMPG.US,D,20230301,000000,2.6,2.69,2.56,2.68,32118,0
+AMPG.US,D,20230302,000000,2.64,2.66,2.5756,2.66,10531,0
+AMPG.US,D,20230303,000000,2.64,2.85,2.61,2.81,118804,0
+AMPG.US,D,20230306,000000,2.76,2.9899,2.76,2.93,151587,0
+AMPG.US,D,20230307,000000,2.92,2.98,2.8387,2.8501,84148,0
+AMPG.US,D,20230308,000000,2.885,3.05,2.86,3.03,96180,0
+AMPG.US,D,20230309,000000,3,3.15,2.65,2.65,205891,0
+AMPG.US,D,20230310,000000,2.71,2.84,2.49,2.62,107533,0
+AMPG.US,D,20230313,000000,2.6,2.7969,2.6,2.73,25584,0
+AMPG.US,D,20230314,000000,2.75,2.82,2.6981,2.74,34879,0
+AMPG.US,D,20230315,000000,2.73,2.8,2.62,2.68,17254,0
+AMPG.US,D,20230316,000000,2.74,2.85,2.6399,2.81,41318,0
+AMPG.US,D,20230317,000000,2.74,2.8399,2.57,2.61,56740,0
+AMPG.US,D,20230320,000000,2.64,2.72,2.5,2.5,43017,0
+AMPG.US,D,20230321,000000,2.57,2.58,2.45,2.5,27695,0
+AMPG.US,D,20230322,000000,2.4519,2.5,2.39,2.39,47752,0
+AMPG.US,D,20230323,000000,2.32,2.484,2.31,2.32,28044,0
+AMPG.US,D,20230324,000000,2.4142,2.42,2.32,2.33,21304,0
+AMPG.US,D,20230327,000000,2.31,2.49,2.31,2.46,18558,0
+AMPG.US,D,20230328,000000,2.49,2.49,2.3613,2.41,12197,0
+AMPG.US,D,20230329,000000,2.3,2.5,2.3,2.4,51319,0
+AMPG.US,D,20230330,000000,2.55,2.57,2.46,2.5,30217,0
+AMPG.US,D,20230331,000000,2.54,2.8,2.533,2.76,73743,0
+AMPG.US,D,20230403,000000,2.66,2.72,2.66,2.715,8412,0
+AMPG.US,D,20230404,000000,2.7078,2.75,2.65,2.69,22063,0
+AMPG.US,D,20230405,000000,2.56,2.69,2.56,2.6,33870,0
+AMPG.US,D,20230406,000000,2.63,2.727,2.6,2.69,24841,0
+AMPG.US,D,20230410,000000,2.745,2.82,2.65,2.805,95146,0
+AMPG.US,D,20230411,000000,2.75,3.1397,2.7101,2.99,236587,0
+AMPG.US,D,20230412,000000,2.96,3.05,2.85,2.85,95515,0
+AMPG.US,D,20230413,000000,2.8999,3.12,2.8999,3.1,127355,0
+AMPG.US,D,20230414,000000,3.05,3.3099,3.03,3.2101,235078,0
+AMPG.US,D,20230417,000000,3.34,3.57,3.25,3.41,347751,0
+AMPG.US,D,20230418,000000,3.38,3.42,3.2201,3.25,102526,0
+AMPG.US,D,20230419,000000,3.26,3.32,3.22,3.24,70175,0
+AMPG.US,D,20230420,000000,3.2,3.25,3.03,3.13,35364,0
+AMPG.US,D,20230421,000000,3.09,3.18,3.0899,3.13,46271,0
+AMPG.US,D,20230424,000000,3.15,3.3899,3.12,3.22,73496,0
+AMPG.US,D,20230425,000000,3.25,3.25,3.0615,3.07,57696,0
+AMPG.US,D,20230426,000000,3,3.08,2.93,2.985,43658,0
+AMPG.US,D,20230427,000000,3.04,3.18,3.02,3.145,45689,0
+AMPG.US,D,20230428,000000,3.15,3.2336,3.0741,3.165,86738,0
+AMPG.US,D,20230501,000000,3.2,3.23,3.11,3.19,32544,0
+AMPG.US,D,20230502,000000,3.2399,3.3204,3.1,3.14,56961,0
+AMPG.US,D,20230503,000000,3.14,3.3,3.09,3.09,12220,0
+AMPG.US,D,20230504,000000,3.09,3.1434,3.05,3.07,22553,0
+AMPG.US,D,20230505,000000,3.105,3.28,3.0701,3.25,58146,0
+AMPG.US,D,20230508,000000,3.27,3.27,3.04,3.08,34786,0
+AMPG.US,D,20230509,000000,3.04,3.13,3.04,3.11,18752,0
+AMPG.US,D,20230510,000000,3.16,3.21,3.05,3.05,25948,0
+AMPG.US,D,20230511,000000,3.06,3.06,2.95,2.95,43134,0
+AMPG.US,D,20230512,000000,2.93,2.9389,2.81,2.91,67547,0
+AMPG.US,D,20230515,000000,2.86,2.9099,2.58,2.61,201886,0
+AMPG.US,D,20230516,000000,2.63,2.75,2.41,2.44,250729,0
+AMPG.US,D,20230517,000000,2.43,2.553,2.43,2.5,104251,0
+AMPG.US,D,20230518,000000,2.51,2.63,2.46,2.56,123768,0
+AMPG.US,D,20230519,000000,2.61,2.84,2.5,2.51,85454,0
+AMPG.US,D,20230522,000000,2.51,2.7008,2.4577,2.46,148592,0
+AMPG.US,D,20230523,000000,2.5,2.55,2.37,2.37,57796,0
+AMPG.US,D,20230524,000000,2.35,2.44,2.29,2.34,66110,0
+AMPG.US,D,20230525,000000,2.37,2.45,2.24,2.28,75856,0
+AMPG.US,D,20230526,000000,2.28,2.42,2.28,2.41,68511,0
+AMPG.US,D,20230530,000000,2.41,2.525,2.4,2.41,33525,0
+AMPG.US,D,20230531,000000,2.35,2.3999,2.28,2.31,29980,0
+AMPG.US,D,20230601,000000,2.38,2.4,2.3,2.39,74185,0
+AMPG.US,D,20230602,000000,2.388,2.45,2.3527,2.42,27393,0
+AMPG.US,D,20230605,000000,2.49,2.49,2.35,2.4,32461,0
+AMPG.US,D,20230606,000000,2.37,2.59,2.37,2.49,76840,0
+AMPG.US,D,20230607,000000,2.53,2.5899,2.486,2.54,47088,0
+AMPG.US,D,20230608,000000,2.62,2.759,2.46,2.63,95593,0
+AMPG.US,D,20230609,000000,2.67,2.67,2.55,2.55,14696,0
+AMPG.US,D,20230612,000000,2.55,2.61,2.3543,2.49,31840,0
+AMPG.US,D,20230613,000000,2.4,2.49,2.33,2.43,23665,0
+AMPG.US,D,20230614,000000,2.47,2.62,2.4327,2.5,50635,0
+AMPG.US,D,20230615,000000,2.43,2.68,2.43,2.55,175824,0
+AMPG.US,D,20230616,000000,2.65,2.6692,2.5,2.65,123422,0
+AMPG.US,D,20230620,000000,2.59,2.72,2.54,2.57,61918,0
+AMPG.US,D,20230621,000000,2.6724,2.6724,2.44,2.46,28018,0
+AMPG.US,D,20230622,000000,2.486,2.4964,2.37,2.44,46562,0
+AMPG.US,D,20230623,000000,2.44,2.575,2.37,2.52,77251,0
+AMPG.US,D,20230626,000000,2.47,2.51,2.415,2.415,38408,0
+AMPG.US,D,20230627,000000,2.4083,2.51,2.36,2.46,23695,0
+AMPG.US,D,20230628,000000,2.45,2.45,2.36,2.37,34386,0
+AMPG.US,D,20230629,000000,2.37,2.45,2.2901,2.31,34232,0
+AMPG.US,D,20230630,000000,2.31,2.3404,2.27,2.31,63280,0
+AMPG.US,D,20230703,000000,2.29,2.68,2.29,2.36,6238,0
+AMPG.US,D,20230705,000000,2.32,2.36,2.3,2.33,10875,0
+AMPG.US,D,20230706,000000,2.3,2.32,2.28,2.28,23083,0
+AMPG.US,D,20230707,000000,2.28,2.37,2.25,2.27,41468,0
+AMPG.US,D,20230710,000000,2.27,2.33,2.26,2.28,14134,0
+AMPG.US,D,20230711,000000,2.25,2.3256,2.25,2.3,21903,0
+AMPG.US,D,20230712,000000,2.27,2.33,2.26,2.29,50177,0
+AMPG.US,D,20230713,000000,2.28,2.43,2.28,2.41,29159,0
+AMPG.US,D,20230714,000000,2.42,2.47,2.36,2.37,25938,0
+AMPG.US,D,20230717,000000,2.37,2.405,2.3277,2.399,4845,0
+AMPG.US,D,20230718,000000,2.37,2.4399,2.34,2.39,13248,0
+AMPG.US,D,20230719,000000,2.39,2.44,2.29,2.3,33966,0
+AMPG.US,D,20230720,000000,2.35,2.37,2.3,2.33,26978,0
+AMPG.US,D,20230721,000000,2.35,2.35,2.26,2.26,15877,0
+AMPG.US,D,20230724,000000,2.25,2.3399,2.2301,2.29,16026,0
+AMPG.US,D,20230725,000000,2.268,2.31,2.23,2.23,16925,0
+AMPG.US,D,20230726,000000,2.23,2.25,2.19,2.22,21209,0
+AMPG.US,D,20230727,000000,2.21,2.3099,2.13,2.17,37258,0
+AMPG.US,D,20230728,000000,2.2,2.27,2.1501,2.26,17666,0
+AMPG.US,D,20230731,000000,2.25,2.3597,2.22,2.25,35667,0
+AMPG.US,D,20230801,000000,2.195,2.36,2.19,2.25,31605,0
+AMPG.US,D,20230802,000000,2.25,2.25,2.15,2.19,22600,0
+AMPG.US,D,20230803,000000,2.17,2.29,2.15,2.21,17421,0
+AMPG.US,D,20230804,000000,2.17,2.24,2.1,2.15,26118,0
+AMPG.US,D,20230807,000000,2.1985,2.23,2.13,2.13,12170,0
+AMPG.US,D,20230808,000000,2.1258,2.1809,2.12,2.12,3527,0
+AMPG.US,D,20230809,000000,2.12,2.14,2.12,2.13,10014,0
+AMPG.US,D,20230810,000000,2.13,2.2,2.1,2.13,10241,0
+AMPG.US,D,20230811,000000,2.12,2.1667,2.12,2.1667,17180,0
+AMPG.US,D,20230814,000000,2.12,2.175,2,2.09,57663,0
+AMPG.US,D,20230815,000000,2.05,2.07,1.92,1.97,114692,0
+AMPG.US,D,20230816,000000,1.95,2.06,1.9101,2,81775,0
+AMPG.US,D,20230817,000000,2,2.0399,1.89,1.89,48501,0
+AMPG.US,D,20230818,000000,1.835,1.89,1.79,1.84,51826,0
+AMPG.US,D,20230821,000000,1.84,1.99,1.84,1.96,29916,0
+AMPG.US,D,20230822,000000,1.93,1.935,1.8,1.8,50927,0
+AMPG.US,D,20230823,000000,1.82,1.9899,1.82,1.86,32336,0
+AMPG.US,D,20230824,000000,1.8736,1.8736,1.77,1.82,48104,0
+AMPG.US,D,20230825,000000,1.8001,1.86,1.8,1.86,12251,0
+AMPG.US,D,20230828,000000,1.84,1.9898,1.84,1.8673,20630,0
+AMPG.US,D,20230829,000000,1.8,1.96,1.8,1.9599,54615,0
+AMPG.US,D,20230830,000000,1.93,1.96,1.8901,1.9158,16932,0
+AMPG.US,D,20230831,000000,1.8901,2,1.8901,1.9073,10852,0
+AMPG.US,D,20230901,000000,1.96,1.96,1.88,1.9,18299,0
+AMPG.US,D,20230905,000000,1.9,1.9526,1.8701,1.93,28753,0
+AMPG.US,D,20230906,000000,1.94,1.9489,1.87,1.9,16288,0
+AMPG.US,D,20230907,000000,1.91,2.01,1.87,1.8979,21400,0
+AMPG.US,D,20230908,000000,1.9,2,1.87,1.96,24425,0
+AMPG.US,D,20230911,000000,1.98,2,1.89,1.89,23244,0
+AMPG.US,D,20230912,000000,1.91,2.04,1.87,1.87,10219,0
+AMPG.US,D,20230913,000000,1.88,1.9225,1.83,1.86,11592,0
+AMPG.US,D,20230914,000000,1.86,1.95,1.86,1.91,3710,0
+AMPG.US,D,20230915,000000,1.89,1.93,1.83,1.87,21482,0
+AMPG.US,D,20230918,000000,1.85,1.9,1.82,1.84,13245,0
+AMPG.US,D,20230919,000000,1.86,1.86,1.78,1.84,12875,0
+AMPG.US,D,20230920,000000,1.85,1.9599,1.84,1.84,8875,0
+AMPG.US,D,20230921,000000,1.81,1.89,1.81,1.82,11050,0
+AMPG.US,D,20230922,000000,1.81,1.91,1.81,1.868,4653,0
+AMPG.US,D,20230925,000000,1.9,1.94,1.85,1.85,12837,0
+AMPG.US,D,20230926,000000,1.8407,1.85,1.82,1.84,9702,0
+AMPG.US,D,20230927,000000,1.82,1.84,1.71,1.71,46932,0
+AMPG.US,D,20230928,000000,1.7,2.05,1.7,2,158333,0
+AMPG.US,D,20230929,000000,2.03,2.13,2.0001,2.02,13144,0
+AMPG.US,D,20231002,000000,1.92,2.015,1.86,2.01,17378,0
+AMPG.US,D,20231003,000000,2.03,2.095,1.99,2,10630,0
+AMPG.US,D,20231004,000000,2.065,2.07,1.965,2,19429,0
+AMPG.US,D,20231005,000000,2.06,2.06,2.01,2.01,10491,0
+AMPG.US,D,20231006,000000,2.09,2.14,1.96,2,12567,0
+AMPG.US,D,20231009,000000,1.9501,2.0899,1.9294,1.9667,2483,0
+AMPG.US,D,20231010,000000,1.93,2.03,1.92,2.0243,8922,0
+AMPG.US,D,20231011,000000,1.9201,2.0299,1.7959,1.93,31910,0
+AMPG.US,D,20231012,000000,1.9,1.9299,1.84,1.84,43751,0
+AMPG.US,D,20231013,000000,1.82,1.889,1.82,1.83,16219,0
+AMPG.US,D,20231016,000000,1.89,1.89,1.7601,1.84,15329,0
+AMPG.US,D,20231017,000000,1.8301,1.8699,1.81,1.82,12585,0
+AMPG.US,D,20231018,000000,1.79,1.8481,1.79,1.83,7492,0
+AMPG.US,D,20231019,000000,1.8,1.8601,1.8,1.83,21651,0
+AMPG.US,D,20231020,000000,1.8,1.8899,1.78,1.81,19611,0
+AMPG.US,D,20231023,000000,1.8,1.86,1.7871,1.79,7875,0
+AMPG.US,D,20231024,000000,1.8,1.8699,1.76,1.8064,18237,0
+AMPG.US,D,20231025,000000,1.92,1.92,1.815,1.83,15266,0
+AMPG.US,D,20231026,000000,1.7941,1.8599,1.79,1.8192,5355,0
+AMPG.US,D,20231027,000000,1.7955,1.86,1.75,1.76,19366,0
+AMPG.US,D,20231030,000000,1.79,1.88,1.73,1.73,31575,0
+AMPG.US,D,20231031,000000,1.73,1.77,1.73,1.76,11867,0
+AMPG.US,D,20231101,000000,1.76,1.86,1.73,1.73,30360,0
+AMPG.US,D,20231102,000000,1.74,1.8,1.73,1.768,11751,0
+AMPG.US,D,20231103,000000,1.8014,1.865,1.75,1.76,7740,0
+AMPG.US,D,20231106,000000,1.73,1.82,1.72,1.73,41877,0
+AMPG.US,D,20231107,000000,1.75,1.76,1.7336,1.74,13996,0
+AMPG.US,D,20231108,000000,1.75,1.79,1.66,1.66,57439,0
+AMPG.US,D,20231109,000000,1.74,1.76,1.66,1.678,38134,0
+AMPG.US,D,20231110,000000,1.71,1.8,1.68,1.69,16692,0
+AMPG.US,D,20231113,000000,1.7201,1.75,1.69,1.71,15465,0
+AMPG.US,D,20231114,000000,1.7,1.75,1.65,1.67,68667,0
+AMPG.US,D,20231115,000000,1.64,1.6501,1.5582,1.585,35507,0
+AMPG.US,D,20231116,000000,1.66,1.66,1.5,1.525,37170,0
+AMPG.US,D,20231117,000000,1.53,1.64,1.53,1.61,34219,0
+AMPG.US,D,20231120,000000,1.63,1.65,1.59,1.62,31522,0
+AMPG.US,D,20231121,000000,1.59,1.6,1.52,1.53,46474,0
+AMPG.US,D,20231122,000000,1.51,1.56,1.51,1.54,27706,0
+AMPG.US,D,20231124,000000,1.5541,1.6,1.54,1.6,5428,0
+AMPG.US,D,20231127,000000,1.55,1.627,1.51,1.54,52899,0
+AMPG.US,D,20231128,000000,1.51,1.598,1.51,1.55,8351,0
+AMPG.US,D,20231129,000000,1.53,1.6,1.53,1.58,37863,0
+AMPG.US,D,20231130,000000,1.575,1.59,1.57,1.59,6789,0
+AMPG.US,D,20231201,000000,1.57,1.6999,1.51,1.68,54501,0
+AMPG.US,D,20231204,000000,1.66,1.7303,1.63,1.73,13660,0
+AMPG.US,D,20231205,000000,1.7,1.73,1.6417,1.7,8093,0
+AMPG.US,D,20231206,000000,1.73,1.74,1.69,1.7099,13211,0
+AMPG.US,D,20231207,000000,1.68,1.7,1.67,1.69,8770,0
+AMPG.US,D,20231208,000000,1.7,1.7599,1.68,1.68,18069,0
+AMPG.US,D,20231211,000000,1.7593,1.7593,1.69,1.69,11465,0
+AMPG.US,D,20231212,000000,1.76,1.76,1.6801,1.7,11389,0
+AMPG.US,D,20231213,000000,1.71,1.7399,1.67,1.67,7392,0
+AMPG.US,D,20231214,000000,1.7,1.76,1.6844,1.75,19445,0
+AMPG.US,D,20231215,000000,1.73,1.93,1.6925,1.82,49696,0
+AMPG.US,D,20231218,000000,1.83,1.9,1.72,1.81,110153,0
+AMPG.US,D,20231219,000000,1.8,1.84,1.72,1.8,46481,0
+AMPG.US,D,20231220,000000,1.75,1.837,1.73,1.73,51064,0
+AMPG.US,D,20231221,000000,1.81,1.97,1.74,1.82,76780,0
+AMPG.US,D,20231222,000000,1.89,1.9455,1.83,1.91,36726,0
+AMPG.US,D,20231226,000000,1.86,1.9699,1.86,1.95,14483,0
+AMPG.US,D,20231227,000000,1.94,2.06,1.8476,1.915,103150,0
+AMPG.US,D,20231228,000000,1.98,2.01,1.91,1.91,40763,0
+AMPG.US,D,20231229,000000,1.94,2.0453,1.88,1.88,33627,0
+AMPG.US,D,20240102,000000,1.98,2,1.9175,1.97,18617,0
+AMPG.US,D,20240103,000000,1.93,1.97,1.8733,1.97,17328,0
+AMPG.US,D,20240104,000000,1.95,1.99,1.91,1.97,32601,0
+AMPG.US,D,20240105,000000,1.99,1.99,1.9267,1.98,2409,0
+AMPG.US,D,20240108,000000,1.92,2,1.92,1.98,18331,0
+AMPG.US,D,20240109,000000,1.95,1.99,1.86,1.86,33967,0
+AMPG.US,D,20240110,000000,1.9,1.9653,1.87,1.94,24101,0
+AMPG.US,D,20240111,000000,1.92,1.96,1.87,1.87,9891,0
+AMPG.US,D,20240112,000000,1.88,1.9499,1.88,1.93,9694,0
+AMPG.US,D,20240116,000000,1.9203,1.955,1.92,1.93,11240,0
+AMPG.US,D,20240117,000000,1.92,1.95,1.92,1.95,7072,0
+AMPG.US,D,20240118,000000,1.9501,2.0299,1.95,2.02,13780,0
+AMPG.US,D,20240119,000000,2.015,2.11,2.015,2.11,27898,0
+AMPG.US,D,20240122,000000,2.11,2.14,2.09,2.09,28300,0
+AMPG.US,D,20240123,000000,2.0512,2.2,2.0505,2.14,34693,0
+AMPG.US,D,20240124,000000,2.21,2.2185,2.15,2.21,98682,0
+AMPG.US,D,20240125,000000,2.18,2.195,2.13,2.19,12078,0
+AMPG.US,D,20240126,000000,2.21,2.3,2.2,2.3,75107,0
+AMPG.US,D,20240129,000000,2.25,2.281,2.25,2.25,11565,0
+AMPG.US,D,20240130,000000,2.27,2.37,2.27,2.3,30117,0
+AMPG.US,D,20240131,000000,2.34,2.36,2.17,2.17,26638,0
+AMPG.US,D,20240201,000000,2.25,2.2654,2.16,2.19,24172,0
+AMPG.US,D,20240202,000000,2.21,2.3476,2.15,2.2,9301,0
+AMPG.US,D,20240205,000000,2.15,2.27,2.15,2.26,6397,0
+AMPG.US,D,20240206,000000,2.22,2.23,2.11,2.16,4198,0
+AMPG.US,D,20240207,000000,2.1101,2.1356,2.0401,2.05,12671,0
+AMPG.US,D,20240208,000000,2.07,2.21,2.02,2.03,14811,0
+AMPG.US,D,20240209,000000,2.095,2.0997,2.03,2.07,7198,0
+AMPG.US,D,20240212,000000,2.08,2.08,2.05,2.06,4634,0
+AMPG.US,D,20240213,000000,2.06,2.107,1.88,1.98,21898,0
+AMPG.US,D,20240214,000000,1.99,2.16,1.9601,2,13584,0
+AMPG.US,D,20240215,000000,1.9913,2.02,1.96,1.98,6384,0
+AMPG.US,D,20240216,000000,1.99,2.04,1.92,1.95,12748,0
+AMPG.US,D,20240220,000000,1.94,1.9999,1.88,1.88,32623,0
+AMPG.US,D,20240221,000000,1.88,1.8965,1.86,1.89,3647,0
+AMPG.US,D,20240222,000000,1.98,2.0495,1.86,1.86,33371,0
+AMPG.US,D,20240223,000000,1.92,2.1599,1.8,1.8,47347,0
+AMPG.US,D,20240226,000000,1.83,1.9114,1.83,1.86,35681,0
+AMPG.US,D,20240227,000000,1.86,2.0599,1.86,1.89,15376,0
+AMPG.US,D,20240228,000000,1.9053,2.0815,1.89,1.93,38759,0
+AMPG.US,D,20240229,000000,1.99,1.99,1.9,1.92,21107,0
+AMPG.US,D,20240301,000000,2.02,2.02,1.9,1.92,11694,0
+AMPG.US,D,20240304,000000,1.93,2.06,1.8906,1.8948,18462,0
+AMPG.US,D,20240305,000000,1.84,1.98,1.81,1.86,36313,0
+AMPG.US,D,20240306,000000,1.89,2.08,1.86,1.875,23172,0
+AMPG.US,D,20240307,000000,1.84,1.984,1.8,1.8,63860,0
+AMPG.US,D,20240308,000000,1.83,1.9,1.73,1.78,68982,0
+AMPG.US,D,20240311,000000,1.8481,1.85,1.71,1.71,46714,0
+AMPG.US,D,20240312,000000,1.775,1.81,1.73,1.76,7767,0
+AMPG.US,D,20240313,000000,1.74,1.9644,1.74,1.76,10023,0
+AMPG.US,D,20240314,000000,1.85,1.94,1.7501,1.77,5581,0
+AMPG.US,D,20240315,000000,1.8,1.86,1.8,1.83,5180,0
+AMPG.US,D,20240318,000000,1.9421,1.9421,1.7999,1.81,6547,0
+AMPG.US,D,20240319,000000,1.76,1.8655,1.76,1.78,4077,0
+AMPG.US,D,20240320,000000,1.8383,1.8383,1.7901,1.8352,4942,0
+AMPG.US,D,20240321,000000,1.8298,1.9445,1.8297,1.87,12847,0
+AMPG.US,D,20240322,000000,1.8999,1.9299,1.8555,1.91,6752,0
+AMPG.US,D,20240325,000000,1.89,2,1.8515,1.89,23877,0
+AMPG.US,D,20240326,000000,1.87,1.9699,1.851,1.9399,5328,0
+AMPG.US,D,20240327,000000,1.91,2.0499,1.91,2,21785,0
+AMPG.US,D,20240328,000000,2.04,2.0869,1.85,1.85,30125,0
+AMPG.US,D,20240401,000000,1.86,2.14,1.86,1.97,43201,0
+AMPG.US,D,20240402,000000,1.96,2.18,1.96,2.14,47448,0
+AMPG.US,D,20240403,000000,2.1,2.208,2.1,2.18,14772,0
+AMPG.US,D,20240404,000000,2.28,2.44,2.23,2.38,63563,0
+AMPG.US,D,20240405,000000,2.42,2.4392,2.3,2.33,16490,0
+AMPG.US,D,20240408,000000,2.4,2.4393,2.35,2.43,20319,0
+AMPG.US,D,20240409,000000,2.45,2.5,2.3701,2.42,28238,0
+AMPG.US,D,20240410,000000,2.4,2.52,2.4,2.4642,25086,0
+AMPG.US,D,20240411,000000,2.54,2.55,2.46,2.52,15949,0
+AMPG.US,D,20240412,000000,2.52,2.54,2.4704,2.53,26968,0
+AMPG.US,D,20240415,000000,2.55,2.55,2.31,2.33,38585,0
+AMPG.US,D,20240416,000000,2.28,2.28,2.22,2.2498,10598,0
+AMPG.US,D,20240417,000000,2.29,2.29,2.23,2.27,2003,0
+AMPG.US,D,20240418,000000,2.37,2.37,2.21,2.22,7554,0
+AMPG.US,D,20240419,000000,2.36,2.39,2.253,2.29,6628,0
+AMPG.US,D,20240422,000000,2.4,2.42,2.31,2.315,13809,0
+AMPG.US,D,20240423,000000,2.29,2.38,2.29,2.38,10065,0
+AMPG.US,D,20240424,000000,2.35,2.36,2.2597,2.26,42546,0
+AMPG.US,D,20240425,000000,2.3,2.3618,2.22,2.35,14443,0
+AMPG.US,D,20240426,000000,2.31,2.3317,2.25,2.29,10614,0
+AMPG.US,D,20240429,000000,2.25,2.34,2.23,2.3174,3771,0
+AMPG.US,D,20240430,000000,2.31,2.31,2.2406,2.29,3322,0
+AMPG.US,D,20240501,000000,2.25,2.39,2.22,2.22,7280,0
+AMPG.US,D,20240502,000000,2.2899,2.2899,2.2,2.2,10751,0
+AMPG.US,D,20240503,000000,2.2014,2.3799,2.2014,2.26,49479,0
+AMPG.US,D,20240506,000000,2.25,2.37,2.2,2.28,9335,0
+AMPG.US,D,20240507,000000,2.35,2.35,2.2111,2.28,14757,0
+AMPG.US,D,20240508,000000,2.2394,2.25,2.21,2.235,14963,0
+AMPG.US,D,20240509,000000,2.2,2.2946,2.2,2.25,7752,0
+AMPG.US,D,20240510,000000,2.27,2.34,2.18,2.31,26647,0
+AMPG.US,D,20240513,000000,2.18,2.35,2.18,2.2,19615,0
+AMPG.US,D,20240514,000000,2.23,2.2997,2.1799,2.1799,6685,0
+AMPG.US,D,20240515,000000,2.2,2.22,2.14,2.16,14602,0
+AMPG.US,D,20240516,000000,2.17,2.18,2.1361,2.15,170770,0
+AMPG.US,D,20240517,000000,1.46,1.56,1.42,1.44,613312,0
+AMPG.US,D,20240520,000000,1.42,1.49,1.36,1.43,234559,0
+AMPG.US,D,20240521,000000,1.42,1.45,1.39,1.44,48075,0
+AMPG.US,D,20240522,000000,1.43,1.4369,1.39,1.41,26977,0
+AMPG.US,D,20240523,000000,1.44,1.44,1.3,1.37,79682,0
+AMPG.US,D,20240524,000000,1.33,1.38,1.31,1.32,40774,0
+AMPG.US,D,20240528,000000,1.33,1.4,1.28,1.35,82296,0
+AMPG.US,D,20240529,000000,1.3,1.3,1,1.05,225487,0
+AMPG.US,D,20240530,000000,1.05,1.25,1,1.21,209624,0
+AMPG.US,D,20240531,000000,1.13,1.21,1.1,1.15,109057,0
+AMPG.US,D,20240603,000000,1.24,1.24,1.12,1.18,44935,0
+AMPG.US,D,20240604,000000,1.19,1.19,1.11,1.19,27395,0
+AMPG.US,D,20240605,000000,1.19,1.2429,1.1701,1.2,55335,0
+AMPG.US,D,20240606,000000,1.22,1.24,1.185,1.2,19972,0
+AMPG.US,D,20240607,000000,1.2,1.2399,1.1319,1.2,45710,0
+AMPG.US,D,20240610,000000,1.18,1.23,1.1,1.12,32363,0
+AMPG.US,D,20240611,000000,1.14,1.2,1.09,1.12,14258,0
+AMPG.US,D,20240612,000000,1.11,1.1515,1.09,1.12,8484,0
+AMPG.US,D,20240613,000000,1.12,1.125,1.08,1.095,11687,0
+AMPG.US,D,20240614,000000,1.08,1.1001,1.05,1.1,36180,0
+AMPG.US,D,20240617,000000,1.09,1.09,1,1.055,106617,0
+AMPG.US,D,20240618,000000,1.04,1.0799,1.02,1.07,25266,0
+AMPG.US,D,20240620,000000,1.09,1.09,1.05,1.07,13163,0
+AMPG.US,D,20240621,000000,1.06,1.0667,1.0101,1.02,8576,0
+AMPG.US,D,20240624,000000,1.03,1.09,1.03,1.05,15522,0
+AMPG.US,D,20240625,000000,1.07,1.07,1.04,1.0507,24254,0
+AMPG.US,D,20240626,000000,1.05,1.0571,1.05,1.05,19688,0
+AMPG.US,D,20240627,000000,1.05,1.06,1.05,1.05,15578,0
+AMPG.US,D,20240628,000000,1.09,1.09,1.05,1.05,29504,0
+AMPG.US,D,20240701,000000,1.05,1.06,1.05,1.0511,16693,0
+AMPG.US,D,20240702,000000,1.06,1.07,1.05,1.05,26605,0
+AMPG.US,D,20240703,000000,1.05,1.06,1.05,1.05,12529,0
+AMPG.US,D,20240705,000000,1.05,1.06,1.05,1.06,19423,0
+AMPG.US,D,20240708,000000,1.06,1.07,1.05,1.05,18065,0
+AMPG.US,D,20240709,000000,1.04,1.07,1.04,1.04,20333,0
+AMPG.US,D,20240710,000000,1.05,1.1099,1.0395,1.095,45029,0
+AMPG.US,D,20240711,000000,1.1,1.1399,1.075,1.09,25949,0
+AMPG.US,D,20240712,000000,1.1082,1.11,1.08,1.1,31651,0
+AMPG.US,D,20240715,000000,1.09,1.1,1.05,1.0895,84629,0
+AMPG.US,D,20240716,000000,1.0703,1.11,1.0703,1.1008,25694,0
+AMPG.US,D,20240717,000000,1.11,1.2,1.0976,1.19,74030,0
+AMPG.US,D,20240718,000000,1.19,1.21,1.16,1.16,15105,0
+AMPG.US,D,20240719,000000,1.15,1.17,1.1,1.11,11088,0
+AMPG.US,D,20240722,000000,1.1,1.19,1.1,1.17,33776,0
+AMPG.US,D,20240723,000000,1.14,1.2,1.14,1.19,29546,0
+AMPG.US,D,20240724,000000,1.21,1.21,1.18,1.195,30615,0
+AMPG.US,D,20240725,000000,1.1,1.2,1.1,1.175,30756,0
+AMPG.US,D,20240726,000000,1.17,1.1999,1.17,1.17,14488,0
+AMPG.US,D,20240729,000000,1.18,1.19,1.126,1.13,15748,0
+AMPG.US,D,20240730,000000,1.1507,1.16,1.15,1.15,10058,0
+AMPG.US,D,20240731,000000,1.1401,1.18,1.1137,1.17,23280,0
+AMPG.US,D,20240801,000000,1.1201,1.16,1.1201,1.1236,12254,0
+AMPG.US,D,20240802,000000,1.124,1.1368,1.03,1.03,79977,0
+AMPG.US,D,20240805,000000,1.01,1.012,0.98,0.9904,32580,0
+AMPG.US,D,20240806,000000,0.99,0.9999,0.98,0.9852,33125,0
+AMPG.US,D,20240807,000000,0.9905,0.9981,0.9802,0.9802,11558,0
+AMPG.US,D,20240808,000000,0.99,0.9998,0.9851,0.9925,8955,0
+AMPG.US,D,20240809,000000,0.9975,1.045,0.9975,1.01,25430,0
+AMPG.US,D,20240812,000000,0.99,1.03,0.99,1.02,13145,0
+AMPG.US,D,20240813,000000,0.9901,1.04,0.9901,1.02,3937,0
+AMPG.US,D,20240814,000000,1.03,1.03,0.99,1.01,14287,0
+AMPG.US,D,20240815,000000,0.985,1.0099,0.98,0.985,20275,0
+AMPG.US,D,20240816,000000,0.9867,1,0.986,0.986,12455,0
+AMPG.US,D,20240819,000000,1,1.0023,0.82,0.8762,99869,0
+AMPG.US,D,20240820,000000,0.9,0.93,0.844899,0.8601,117108,0
+AMPG.US,D,20240821,000000,0.8972,0.909,0.8,0.82145,66360,0
+AMPG.US,D,20240822,000000,0.835,0.8799,0.83,0.83,23935,0
+AMPG.US,D,20240823,000000,0.83,0.91,0.811,0.836,39721,0
+AMPG.US,D,20240826,000000,0.95,0.98,0.802,0.85,57234,0
+AMPG.US,D,20240827,000000,0.9,0.968,0.8644,0.8752,39310,0
+AMPG.US,D,20240828,000000,0.8724,0.8812,0.86,0.86,16735,0
+AMPG.US,D,20240829,000000,0.86,0.874,0.64,0.671,429658,0
+AMPG.US,D,20240830,000000,0.685,0.9,0.685,0.830086,319787,0
+AMPG.US,D,20240903,000000,0.8,0.832746,0.768,0.792,42858,0
+AMPG.US,D,20240904,000000,0.805,0.834,0.805,0.8189,18213,0
+AMPG.US,D,20240905,000000,0.8217,0.83,0.77,0.7809,31361,0
+AMPG.US,D,20240906,000000,0.79,0.82,0.75,0.75,7765,0
+AMPG.US,D,20240909,000000,0.7549,0.827,0.7021,0.7115,53511,0
+AMPG.US,D,20240910,000000,0.76,0.8,0.7201,0.771,101496,0
+AMPG.US,D,20240911,000000,0.771,0.8,0.771,0.8,10244,0
+AMPG.US,D,20240912,000000,0.799,0.8875,0.7795,0.869,154149,0
+AMPG.US,D,20240913,000000,0.85,0.8798,0.83,0.839899,26935,0
+AMPG.US,D,20240916,000000,0.84,0.8779,0.801,0.818,15603,0
+AMPG.US,D,20240917,000000,0.82,0.86,0.8,0.811,10087,0
+AMPG.US,D,20240918,000000,0.813,0.9,0.8,0.847,19646,0
+AMPG.US,D,20240919,000000,0.83,0.9,0.83,0.8858,50593,0
+AMPG.US,D,20240920,000000,0.89,0.89,0.7619,0.7619,90773,0
+AMPG.US,D,20240923,000000,0.8,0.8594,0.8,0.8435,26858,0
+AMPG.US,D,20240924,000000,0.82,0.859,0.8101,0.8549,32138,0
+AMPG.US,D,20240925,000000,0.85,0.8678,0.8088,0.8381,11006,0
+AMPG.US,D,20240926,000000,0.856,0.8655,0.812,0.825193,6107,0
+AMPG.US,D,20240927,000000,0.81,0.8697,0.8,0.8444,10640,0
+AMPG.US,D,20240930,000000,0.83,0.83,0.764,0.7801,63608,0
+AMPG.US,D,20241001,000000,0.78,0.78,0.71,0.774,25783,0
+AMPG.US,D,20241002,000000,0.75,0.792249,0.7301,0.740129,16097,0
+AMPG.US,D,20241003,000000,0.7268,0.7529,0.72,0.7368,11967,0
+AMPG.US,D,20241004,000000,0.725,0.73,0.7,0.7197,22149,0
+AMPG.US,D,20241007,000000,0.74,0.7499,0.7194,0.74,20588,0
+AMPG.US,D,20241008,000000,0.72,0.75,0.72,0.7301,31384,0
+AMPG.US,D,20241009,000000,0.8,0.8,0.731,0.7656,56861,0
+AMPG.US,D,20241010,000000,0.78,0.7965,0.7605,0.7965,20657,0
+AMPG.US,D,20241011,000000,0.7715,0.82,0.7715,0.8002,24909,0
+AMPG.US,D,20241014,000000,0.828,0.8769,0.82,0.8701,38191,0
+AMPG.US,D,20241015,000000,0.84,0.88,0.835,0.835,8872,0
+AMPG.US,D,20241016,000000,0.88,0.88,0.87,0.8738,52357,0
+AMPG.US,D,20241017,000000,0.8799,0.8865,0.871,0.87318,9896,0
+AMPG.US,D,20241018,000000,0.88,0.88,0.838,0.838,40449,0
+AMPG.US,D,20241021,000000,0.84,0.884,0.838,0.858999,20438,0
+AMPG.US,D,20241022,000000,0.88,1,0.88,0.975001,136698,0
+AMPG.US,D,20241023,000000,1.06,1.24,1.02,1.19,165816,0
+AMPG.US,D,20241024,000000,1.19,1.19,1.0487,1.05,72357,0
+AMPG.US,D,20241025,000000,1.04,1.1,1,1.0302,35401,0
+AMPG.US,D,20241028,000000,1.01,1.05,1.01,1.0201,18777,0
+AMPG.US,D,20241029,000000,1.04,1.12,1.01,1.06,46555,0
+AMPG.US,D,20241030,000000,1.09,1.09,0.9837,1.02,28160,0
+AMPG.US,D,20241031,000000,1.01,1.04,0.925,0.99,43699,0
+AMPG.US,D,20241101,000000,0.9877,1.0502,0.927,0.985,12169,0
+AMPG.US,D,20241104,000000,1.02,1.03,0.9515,0.99,21370,0
+AMPG.US,D,20241105,000000,0.97,0.995,0.94,0.9422,25733,0
+AMPG.US,D,20241106,000000,0.9893,0.9893,0.928,0.9556,35563,0
+AMPG.US,D,20241107,000000,0.925,0.998,0.9101,0.95,57901,0
+AMPG.US,D,20241108,000000,0.95,0.96,0.91,0.95,17745,0
+AMPG.US,D,20241111,000000,1,1,0.8823,0.8901,45955,0
+AMPG.US,D,20241112,000000,0.88,0.94,0.88,0.889,53447,0
+AMPG.US,D,20241113,000000,0.96,0.998,0.8403,0.8407,93680,0
+AMPG.US,D,20241114,000000,0.92,0.98,0.86,0.8992,37074,0
+AMPG.US,D,20241115,000000,0.89,0.98,0.8518,0.880351,96820,0
+AMPG.US,D,20241118,000000,0.85,0.94,0.83,0.85,664383,0
+AMPG.US,D,20241119,000000,0.85,0.8501,0.7806,0.799,139018,0
+AMPG.US,D,20241120,000000,0.821,0.84,0.808,0.8249,28991,0
+AMPG.US,D,20241121,000000,0.85,0.88,0.8155,0.849,36901,0
+AMPG.US,D,20241122,000000,0.85,1.32,0.80993,1.24,1279628,0
+AMPG.US,D,20241125,000000,0.9768,1.0699,0.91,0.93,702044,0
+AMPG.US,D,20241126,000000,0.965,1.0254,0.889695,0.9019,337666,0
+AMPG.US,D,20241127,000000,0.9118,0.9118,0.86,0.888,107062,0
+AMPG.US,D,20241129,000000,0.9,0.9898,0.89,0.939,448268,0
+AMPG.US,D,20241202,000000,0.99,1,0.8651,0.87,555197,0
+AMPG.US,D,20241203,000000,0.8787,0.9287,0.851,0.8875,87968,0
+AMPG.US,D,20241204,000000,0.9,0.93,0.8621,0.88,128197,0
+AMPG.US,D,20241205,000000,0.86,0.92,0.81,0.859,243051,0
+AMPG.US,D,20241206,000000,0.841,0.92,0.825501,0.868,94839,0
+AMPG.US,D,20241209,000000,0.868,0.9199,0.8475,0.88,59637,0
+AMPG.US,D,20241210,000000,0.8832,1.11,0.86,0.9921,1266754,0
+AMPG.US,D,20241211,000000,1.76,2.5,1.47,1.93,201923074,0
+AMPG.US,D,20241212,000000,2.28,3.2,2.11,2.2,80083154,0
+AMPG.US,D,20241213,000000,2.61,2.87,2.23,2.31,39844650,0
+AMPG.US,D,20241216,000000,2.44,2.97,2.03,2.73,12654572,0
+AMPG.US,D,20241217,000000,2.4,2.44,1.98,2.07,6125676,0
+AMPG.US,D,20241218,000000,2.38,2.56,2.07,2.22,10249841,0
+AMPG.US,D,20241219,000000,2.12,2.39,1.8801,2,3191896,0
+AMPG.US,D,20241220,000000,1.94,2.14,1.8589,1.98,2127827,0
+AMPG.US,D,20241223,000000,2.1,2.5477,2.03,2.47,5198847,0
+AMPG.US,D,20241224,000000,3,4.35,2.95,4.04,25011321,0
+AMPG.US,D,20241226,000000,3.71,5.43,3.35,5.12,20259708,0
+AMPG.US,D,20241227,000000,5.68,6.28,4.5796,5.71,12735844,0
+AMPG.US,D,20241230,000000,5.89,6.43,5.14,5.155,13822707,0
+AMPG.US,D,20241231,000000,5.24,5.55,4.61,5.14,7051139,0
+AMPG.US,D,20250102,000000,4.99,5.54,4.28,5.01,6789631,0
+AMPG.US,D,20250103,000000,4.83,4.95,4.13,4.27,5933319,0
+AMPG.US,D,20250106,000000,4.66,4.88,3.89,3.98,7076794,0
+AMPG.US,D,20250107,000000,3.55,3.8488,3.1,3.63,6213912,0
+AMPG.US,D,20250108,000000,2.52,2.63,1.96,2.28,9505520,0
+AMPG.US,D,20250110,000000,2.21,2.78,2.17,2.4,4479812,0
+AMPG.US,D,20250113,000000,2.12,2.25,1.7905,1.81,3537018,0
+AMPG.US,D,20250114,000000,1.85,2.03,1.78,1.96,2672081,0
+AMPG.US,D,20250115,000000,2.15,2.35,2.03,2.13,4016058,0
+AMPG.US,D,20250116,000000,2.29,2.595,2.21,2.49,3678855,0
+AMPG.US,D,20250117,000000,2.44,2.4698,2.03,2.03,2145529,0
+AMPG.US,D,20250121,000000,2.06,2.23,2.01,2.17,2084872,0
+AMPG.US,D,20250122,000000,2.17,2.249,1.95,1.95,1706741,0
+AMPG.US,D,20250123,000000,1.94,2.06,1.92,1.95,1001108,0
+AMPG.US,D,20250124,000000,1.96,2.1383,1.89,1.93,1344703,0
+AMPG.US,D,20250127,000000,1.78,1.845,1.665,1.76,1603613,0
+AMPG.US,D,20250128,000000,1.83,1.86,1.76,1.79,444838,0
+AMPG.US,D,20250129,000000,1.82,1.93,1.81,1.87,652702,0
+AMPG.US,D,20250130,000000,1.97,2.04,1.8607,1.96,889681,0
+AMPG.US,D,20250131,000000,1.96,2.12,1.95,1.97,885055,0
+AMPG.US,D,20250203,000000,1.78,1.93,1.76,1.82,700832,0
+AMPG.US,D,20250204,000000,1.86,2.19,1.825,2.06,1154284,0
+AMPG.US,D,20250205,000000,2.08,2.15,2.045,2.07,482727,0
+AMPG.US,D,20250206,000000,2.2,2.35,2.1507,2.3,1094131,0
+AMPG.US,D,20250207,000000,2.25,2.37,2.25,2.32,734642,0
+AMPG.US,D,20250210,000000,2.37,2.57,2.33,2.56,1139502,0
+AMPG.US,D,20250211,000000,2.48,2.52,2.2643,2.36,899729,0
+AMPG.US,D,20250212,000000,2.235,2.3508,2.235,2.32,383020,0
+AMPG.US,D,20250213,000000,2.35,2.355,2.15,2.22,805837,0
+AMPG.US,D,20250214,000000,2.18,2.21,1.97,2.05,755647,0
+AMPG.US,D,20250218,000000,2,2.045,1.93,1.96,455912,0
+AMPG.US,D,20250219,000000,1.93,2.09,1.93,1.98,738447,0
+AMPG.US,D,20250220,000000,2,2.0742,1.94,2,399579,0
+AMPG.US,D,20250221,000000,1.99,2.04,1.85,1.85,654085,0
+AMPG.US,D,20250224,000000,1.83,1.87,1.7694,1.785,389723,0
+AMPG.US,D,20250225,000000,1.77,1.8,1.67,1.7,363131,0
+AMPG.US,D,20250226,000000,1.73,1.817237,1.72,1.73,133063,0
+AMPG.US,D,20250227,000000,1.77,1.77,1.62,1.64,301439,0
+AMPG.US,D,20250228,000000,1.61,1.67,1.59,1.65,156010,0
+AMPG.US,D,20250303,000000,1.66,1.6994,1.55,1.55,186807,0
+AMPG.US,D,20250304,000000,1.54,1.665,1.48,1.61,458344,0
+AMPG.US,D,20250305,000000,1.61,1.67,1.57,1.66,103166,0
+AMPG.US,D,20250306,000000,1.65,1.7,1.5899,1.61,147808,0
+AMPG.US,D,20250307,000000,1.61,1.645,1.56,1.61,91364,0
+AMPG.US,D,20250310,000000,1.58,1.59,1.47,1.51,239029,0
+AMPG.US,D,20250311,000000,1.47,1.54,1.45,1.49,170455,0
+AMPG.US,D,20250312,000000,1.53,1.555,1.45,1.52,266487,0
+AMPG.US,D,20250313,000000,1.52,1.6,1.47,1.56,264692,0
+AMPG.US,D,20250314,000000,1.61,1.88,1.6,1.86,723213,0
+AMPG.US,D,20250317,000000,1.88,1.93,1.8,1.89,276790,0
+AMPG.US,D,20250318,000000,1.88,1.88,1.78,1.82,176927,0
+AMPG.US,D,20250319,000000,1.8,1.91,1.79,1.87,172166,0
+AMPG.US,D,20250320,000000,1.84,1.905,1.69,1.81,215937,0
+AMPG.US,D,20250321,000000,1.78,1.785,1.67,1.67,284575,0
+AMPG.US,D,20250324,000000,1.65,1.7783,1.52,1.66,1124689,0
+AMPG.US,D,20250325,000000,1.66,1.69,1.58,1.6,143606,0
+AMPG.US,D,20250326,000000,1.56,1.61,1.54,1.54,188329,0
+AMPG.US,D,20250327,000000,1.54,1.57,1.515,1.54,45468,0
+AMPG.US,D,20250328,000000,1.53,1.555,1.45,1.51,190075,0
+AMPG.US,D,20250331,000000,1.47,1.6,1.42,1.55,305191,0
+AMPG.US,D,20250401,000000,1.57,1.57,1.47,1.48,125671,0
+AMPG.US,D,20250402,000000,1.48,1.567,1.45,1.5,102268,0
+AMPG.US,D,20250403,000000,1.46,1.5293,1.44,1.46,86578,0
+AMPG.US,D,20250404,000000,1.41,1.426,1.31,1.36,268808,0
+AMPG.US,D,20250407,000000,1.32,1.43,1.28,1.3,145844,0
+AMPG.US,D,20250408,000000,1.39,1.39,1.22,1.22,184967,0
+AMPG.US,D,20250409,000000,1.22,1.45,1.21,1.41,159599,0
+AMPG.US,D,20250410,000000,1.4,1.4,1.26,1.28,121558,0
+AMPG.US,D,20250411,000000,1.28,1.32,1.22,1.28,101977,0
+AMPG.US,D,20250414,000000,1.4,1.4,1.3008,1.32,84310,0
+AMPG.US,D,20250415,000000,1.33,1.3881,1.325,1.36,40557,0
+AMPG.US,D,20250416,000000,1.31,1.75,1.3,1.66,3039828,0
+AMPG.US,D,20250417,000000,1.57,1.61,1.5,1.54,242928,0
+AMPG.US,D,20250421,000000,1.56,1.56,1.42,1.47,130564,0
+AMPG.US,D,20250422,000000,1.45,1.83,1.43,1.82,662437,0
+AMPG.US,D,20250423,000000,1.78,1.84,1.7,1.74,125936,0
+AMPG.US,D,20250424,000000,1.71,1.88,1.71,1.87,139615,0
+AMPG.US,D,20250425,000000,1.86,1.88,1.78,1.85,117055,0
+AMPG.US,D,20250428,000000,1.91,1.9176,1.72,1.74,200636,0
+AMPG.US,D,20250429,000000,1.7,1.78,1.6962,1.75,86369,0
+AMPG.US,D,20250430,000000,1.71,1.85,1.7,1.84,144076,0
+AMPG.US,D,20250501,000000,1.79,1.8793,1.78,1.8,157865,0
+AMPG.US,D,20250502,000000,1.84,1.98,1.81,1.92,288447,0
+AMPG.US,D,20250505,000000,1.97,1.99,1.82,1.91,234586,0
+AMPG.US,D,20250506,000000,1.91,1.93,1.845,1.88,100489,0
+AMPG.US,D,20250507,000000,1.94,1.94,1.7,1.73,322714,0
+AMPG.US,D,20250508,000000,1.78,1.8899,1.75,1.79,192337,0
+AMPG.US,D,20250509,000000,1.83,1.883,1.7706,1.85,117713,0
+AMPG.US,D,20250512,000000,1.92,1.925,1.77,1.85,297864,0
+AMPG.US,D,20250513,000000,1.88,1.95,1.82,1.93,314020,0
+AMPG.US,D,20250514,000000,1.98,1.99,1.87,1.88,329994,0
+AMPG.US,D,20250515,000000,1.95,1.98,1.87,1.98,273392,0
+AMPG.US,D,20250516,000000,2.1,2.21,2,2.06,650714,0
+AMPG.US,D,20250519,000000,1.99,2.3,1.95,2.27,604296,0
+AMPG.US,D,20250520,000000,2.3,2.3097,2.12,2.17,448410,0
+AMPG.US,D,20250521,000000,2.15,2.284,2.08,2.11,391363,0
+AMPG.US,D,20250522,000000,2.12,2.36,2.12,2.34,658544,0
+AMPG.US,D,20250523,000000,2.18,2.33,2.18,2.3,433155,0
+AMPG.US,D,20250527,000000,2.4,2.5,2.35,2.5,620119,0
+AMPG.US,D,20250528,000000,2.49,2.59,2.34,2.34,540938,0
+AMPG.US,D,20250529,000000,2.36,2.4,2.25,2.29,276721,0
+AMPG.US,D,20250530,000000,2.25,2.3275,2.13,2.15,348464,0
+AMPG.US,D,20250602,000000,2.15,2.3129,2.15,2.28,157253,0
+AMPG.US,D,20250603,000000,2.25,2.32,2.23,2.26,158329,0
+AMPG.US,D,20250604,000000,2.25,2.32,2.2172,2.31,119473,0
+AMPG.US,D,20250605,000000,2.26,2.28,2.17,2.2,169256,0
+AMPG.US,D,20250606,000000,2.23,2.3897,2.2,2.36,253854,0
+AMPG.US,D,20250609,000000,2.4,2.4,2.2,2.21,249213,0
+AMPG.US,D,20250610,000000,2.24,2.255,2.12,2.13,325519,0
+AMPG.US,D,20250611,000000,2.14,2.22,2.104,2.11,186594,0
+AMPG.US,D,20250612,000000,2.1,2.145,2.08,2.08,111057,0
+AMPG.US,D,20250613,000000,2.06,2.13,2.01,2.02,147909,0
+AMPG.US,D,20250616,000000,2.07,2.0899,2,2.06,133212,0
+AMPG.US,D,20250617,000000,2.01,2.09,1.96,1.97,122185,0
+AMPG.US,D,20250618,000000,2.02,2.05,1.97,2.02,118316,0
+AMPG.US,D,20250620,000000,2.05,2.08,1.97,2,100387,0
+AMPG.US,D,20250623,000000,1.97,2.02,1.89,1.96,198560,0
+AMPG.US,D,20250624,000000,2,2.04,1.96,2.025,206010,0
+AMPG.US,D,20250625,000000,2.02,2.06,1.98,2.01,146715,0
+AMPG.US,D,20250626,000000,2.01,2.14,1.98,2.09,302136,0
+AMPG.US,D,20250627,000000,2.1,2.16,2.05,2.11,244226,0
+AMPG.US,D,20250630,000000,2.13,2.159,2.1,2.12,133708,0
+AMPG.US,D,20250701,000000,2.15,2.191,2.03,2.19,322273,0
+AMPG.US,D,20250702,000000,2.15,2.19,2.13,2.14,231392,0
+AMPG.US,D,20250703,000000,2.16,2.18,2.13,2.13,180479,0
+AMPG.US,D,20250707,000000,2.1,2.1,2,2.05,211806,0
+AMPG.US,D,20250708,000000,2.1,2.275,2.07,2.23,439329,0
+AMPG.US,D,20250709,000000,2.24,2.33,2.17,2.3,281473,0
+AMPG.US,D,20250710,000000,2.35,2.439,2.31,2.31,335004,0
+AMPG.US,D,20250711,000000,2.31,2.31,2.18,2.18,234283,0
+AMPG.US,D,20250714,000000,2.18,2.3,2.16,2.25,150068,0
+AMPG.US,D,20250715,000000,2.3,2.4486,2.29,2.38,488779,0
+AMPG.US,D,20250716,000000,2.44,2.7,2.42,2.64,1251381,0
+AMPG.US,D,20250717,000000,2.8,3.09,2.76,2.93,1575677,0
+AMPG.US,D,20250718,000000,2.92,2.95,2.72,2.86,604623,0
+AMPG.US,D,20250721,000000,2.92,3.03,2.8327,2.93,609145,0
+AMPG.US,D,20250722,000000,2.96,2.97,2.76,2.79,409456,0
+AMPG.US,D,20250723,000000,2.72,2.78,2.61,2.69,362877,0
+AMPG.US,D,20250724,000000,2.8,3.2,2.71,3.16,1178122,0
+AMPG.US,D,20250725,000000,3.2,3.215,2.965,3.07,425899,0
+AMPG.US,D,20250728,000000,3.16,3.4,3,3.19,811456,0
+AMPG.US,D,20250729,000000,3.14,3.35,3.06,3.12,510076,0
+AMPG.US,D,20250730,000000,3.1,3.1988,2.91,3.02,465093,0
+AMPG.US,D,20250731,000000,2.95,3.0889,2.9001,2.95,402552,0
+AMPG.US,D,20250801,000000,2.83,2.89,2.55,2.85,640154,0
+AMPG.US,D,20250804,000000,2.86,3.1292,2.8,3.07,554454,0
+AMPG.US,D,20250805,000000,3.08,3.1899,2.9107,2.96,310568,0
+AMPG.US,D,20250806,000000,2.91,2.975,2.83,2.92,295864,0
+AMPG.US,D,20250807,000000,2.89,2.9,2.78,2.82,264115,0
+AMPG.US,D,20250808,000000,2.83,3,2.79,2.91,174372,0
+AMPG.US,D,20250811,000000,2.95,3.29,2.8889,3.29,582154,0
+AMPG.US,D,20250812,000000,3.27,3.66,3.19,3.4,1265851,0
+AMPG.US,D,20250813,000000,3.45,3.72,3.4212,3.66,1370898,0
+AMPG.US,D,20250814,000000,3.59,3.6,3.39,3.55,2728530,0
+AMPG.US,D,20250815,000000,3.5,3.5992,2.995,3.1,2230216,0
+AMPG.US,D,20250818,000000,3.09,3.19,2.94,3.15,785235,0
+AMPG.US,D,20250819,000000,3.16,3.3,2.96,2.96,614261,0
+AMPG.US,D,20250820,000000,2.95,3.05,2.84,3.01,393759,0
+AMPG.US,D,20250821,000000,2.96,3.14,2.96,3.08,243134,0
+AMPG.US,D,20250822,000000,3.01,3.3,3.0099,3.21,623217,0
+AMPG.US,D,20250825,000000,3.21,3.2999,3.08,3.16,432853,0
+AMPG.US,D,20250826,000000,3.18,3.33,3.1201,3.18,430343,0
+AMPG.US,D,20250827,000000,3.1,3.18,3.05,3.06,276066,0
+AMPG.US,D,20250828,000000,3.08,3.55,3.07,3.42,1677381,0
+AMPG.US,D,20250829,000000,3.63,3.9,3.42,3.8,3054508,0
+AMPG.US,D,20250902,000000,3.78,4.09,3.61,4.07,1359099,0
+AMPG.US,D,20250903,000000,4.19,4.29,3.94,3.97,1591671,0
+AMPG.US,D,20250904,000000,3.92,4.27,3.81,4.26,815161,0
+AMPG.US,D,20250905,000000,4.26,4.26,3.82,3.82,787146,0
+AMPG.US,D,20250908,000000,3.87,3.8908,3.7001,3.81,397048,0
+AMPG.US,D,20250909,000000,3.8,4.15,3.75,4.09,403902,0
+AMPG.US,D,20250910,000000,4.05,4.15,3.85,3.85,350905,0
+AMPG.US,D,20250911,000000,3.84,4.03,3.76,3.82,371377,0
+AMPG.US,D,20250912,000000,3.85,4.155,3.7787,4.05,622704,0
+AMPG.US,D,20250915,000000,4.04,4.15,3.88,4.14,661619,0
+AMPG.US,D,20250916,000000,4.25,4.49,4.14,4.36,1116538,0
+AMPG.US,D,20250917,000000,4.22,4.3,4.03,4.1,744439,0
+AMPG.US,D,20250918,000000,4.16,4.33,4.1101,4.14,465115,0
+AMPG.US,D,20250919,000000,4.17,4.79,4.17,4.73,1604159,0
+AMPG.US,D,20250922,000000,4.8,4.8895,4.52,4.56,1142345,0
+AMPG.US,D,20250923,000000,4.64,4.65,4.22,4.23,860846,0
+AMPG.US,D,20250924,000000,4.29,4.5,4.13,4.14,533128,0
+AMPG.US,D,20250925,000000,3.89,4.11,3.83,4,656620,0
+AMPG.US,D,20250926,000000,4.04,4.06,3.81,3.84,442352,0
+AMPG.US,D,20250929,000000,3.95,4.0658,3.84,3.87,356402,0
+AMPG.US,D,20250930,000000,3.99,3.99,3.78,3.89,406637,0
+AMPG.US,D,20251001,000000,3.9,4.08,3.8557,3.95,283783,0
+AMPG.US,D,20251002,000000,4,4.5,3.9701,4.47,915341,0
+AMPG.US,D,20251003,000000,4.53,4.6,4.1373,4.32,1125751,0
+AMPG.US,D,20251006,000000,4.41,4.63,4.3338,4.47,546305,0
+AMPG.US,D,20251007,000000,4.56,4.56,4.2,4.3,479846,0
+AMPG.US,D,20251008,000000,4.34,4.555,4.26,4.32,475377,0
+AMPG.US,D,20251009,000000,4.32,4.565,4.21,4.54,616775,0
+AMPG.US,D,20251010,000000,4.56,4.56,3.775,3.82,1380556,0
+AMPG.US,D,20251013,000000,4.01,4.3,3.85,4.275,614671,0
+AMPG.US,D,20251014,000000,4.15,4.27,4.01,4.08,570156,0
+AMPG.US,D,20251015,000000,4.28,4.55,4.08,4.23,859956,0
+AMPG.US,D,20251016,000000,4.275,4.275,3.8,3.82,874316,0
+AMPG.US,D,20251017,000000,3.78,3.87,3.54,3.57,752691,0
+AMPG.US,D,20251020,000000,3.715,3.88,3.64,3.8,404427,0
+AMPG.US,D,20251021,000000,3.81,4.035,3.75,3.79,821138,0
+AMPG.US,D,20251022,000000,3.7,3.75,3.0888,3.24,1880907,0
+AMPG.US,D,20251023,000000,3.31,3.48,3.2501,3.37,450817,0
+AMPG.US,D,20251024,000000,3.45,3.58,3.38,3.4,400679,0
+AMPG.US,D,20251027,000000,3.47,3.505,3.23,3.39,677828,0
+AMPG.US,D,20251028,000000,3.32,3.65,3.31,3.49,536596,0
+AMPG.US,D,20251029,000000,3.57,3.77,3.511,3.64,519499,0
+AMPG.US,D,20251030,000000,3.36,3.62,3.23,3.52,769039,0
+AMPG.US,D,20251031,000000,3.53,3.69,3.53,3.6,428241,0
+AMPG.US,D,20251103,000000,3.56,3.59,3.24,3.24,584616,0
+AMPG.US,D,20251104,000000,3.14,3.29,3.08,3.12,367727,0
+AMPG.US,D,20251105,000000,3.12,3.3153,3.12,3.24,233657,0
+AMPG.US,D,20251106,000000,3.26,3.3,3.04,3.13,587874,0
+AMPG.US,D,20251107,000000,3.075,3.25,2.96,3.23,374879,0
+AMPG.US,D,20251110,000000,3.29,3.31,2.71,2.75,845958,0
+AMPG.US,D,20251111,000000,2.79,2.93,2.71,2.73,328014,0
+AMPG.US,D,20251112,000000,2.75,2.8,2.6,2.6,428198,0
+AMPG.US,D,20251113,000000,2.6,2.71,2.53,2.66,1051740,0
+AMPG.US,D,20251114,000000,2.8,3.38,2.78,3.14,4780883,0
+AMPG.US,D,20251117,000000,3.14,3.1599,2.8,3.04,833694,0
+AMPG.US,D,20251118,000000,2.91,3.12,2.91,3.115,469448,0
+AMPG.US,D,20251119,000000,3.11,3.19,2.96,3.01,387639,0
+AMPG.US,D,20251120,000000,3.06,3.1999,2.81,2.86,588294,0
+AMPG.US,D,20251121,000000,2.86,2.9999,2.77,2.94,391269,0
+AMPG.US,D,20251124,000000,2.94,3.24,2.88,3.23,322735,0
+AMPG.US,D,20251125,000000,3.2,3.27,3.095,3.24,375719,0
+AMPG.US,D,20251126,000000,3.27,3.31,3.23,3.26,182994,0
+AMPG.US,D,20251128,000000,3.26,3.425,3.26,3.3,190334,0
+AMPG.US,D,20251201,000000,3.26,3.36,3.18,3.19,220036,0
+AMPG.US,D,20251202,000000,3.2,3.3599,3.095,3.1,228826,0
+AMPG.US,D,20251203,000000,3.18,3.35,3.017694,3.35,540622,0
+AMPG.US,D,20251204,000000,3.38,3.59,3.31,3.46,419067,0
+AMPG.US,D,20251205,000000,3.45,3.45,3.24,3.32,266197,0
+AMPG.US,D,20251208,000000,3.32,3.45,3.05,3.43,585241,0
+AMPG.US,D,20251209,000000,3.42,3.5475,3.35,3.47,377591,0
+AMPG.US,D,20251210,000000,3.46,3.56,3.35,3.5,561259,0
+AMPG.US,D,20251211,000000,3.26,3.4586,3.16,3.38,415081,0
+AMPG.US,D,20251212,000000,3.32,3.3991,3.04,3.08,545139,0
+AMPG.US,D,20251215,000000,3.14,3.21,3.03,3.03,252968,0
+AMPG.US,D,20251216,000000,3,3.11,2.96,3.08,167506,0
+AMPG.US,D,20251217,000000,3.08,3.2899,2.91,2.92,452812,0
+AMPG.US,D,20251218,000000,2.95,3.11,2.89,2.92,255100,0
+AMPG.US,D,20251219,000000,2.94,3.11,2.93,3.07,196752,0
+AMPG.US,D,20251222,000000,3.02,3.14,2.92,3.03,346141,0
+AMPG.US,D,20251223,000000,3.03,3.11,3.01,3.04,188092,0
+AMPG.US,D,20251224,000000,3.02,3.0836,2.98,3.06,84596,0
+AMPG.US,D,20251226,000000,3.06,3.06,2.88,2.91,233393,0
+AMPG.US,D,20251229,000000,2.83,2.94,2.76,2.83,337961,0
+AMPG.US,D,20251230,000000,2.86,3.01,2.85,2.9,391696,0
+AMPG.US,D,20251231,000000,2.9,3.08,2.85,2.99,459451,0
+AMPG.US,D,20260102,000000,3.05,3.29,3.02,3.28,352209,0
+AMPG.US,D,20260105,000000,3.34,3.74,3.28,3.65,936051,0
+AMPG.US,D,20260106,000000,3.65,3.655,3.41,3.52,505553,0
+AMPG.US,D,20260107,000000,3.49,3.53,3.3327,3.44,598153,0
+AMPG.US,D,20260108,000000,3.44,3.7,3.32,3.37,858273,0
+AMPG.US,D,20260109,000000,3.41,3.425,3.07,3.28,835143,0
+AMPG.US,D,20260112,000000,3.5,4.0699,3.5,3.88,1957906,0
+AMPG.US,D,20260113,000000,3.87,3.88,3.57,3.73,855229,0
+AMPG.US,D,20260114,000000,3.86,3.95,3.56,3.75,852704,0
+AMPG.US,D,20260115,000000,3.78,3.8499,3.6,3.7,610314,0
+AMPG.US,D,20260116,000000,3.72,3.78,3.61,3.64,431430,0
+AMPG.US,D,20260120,000000,3.5,3.9,3.48,3.52,1138657,0
+AMPG.US,D,20260121,000000,3.69,3.82,3.36,3.64,1262790,0
+AMPG.US,D,20260122,000000,3.75,4.17,3.71,4.07,1883355,0
+AMPG.US,D,20260123,000000,4.06,4.23,3.85,4.14,1362457,0
+AMPG.US,D,20260126,000000,4,4.01,3.455,3.61,2789633,0
+AMPG.US,D,20260127,000000,3.79,3.79,3.32,3.385,1445280,0
+AMPG.US,D,20260128,000000,3.37,3.41,3.285,3.31,1111386,0
+AMPG.US,D,20260129,000000,3.38,3.38,3.1,3.17,1031452,0
+AMPG.US,D,20260130,000000,3.18,3.2,3,3.04,865624,0
+AMPG.US,D,20260202,000000,3.02,3.29,3.0099,3.22,857689,0
+AMPG.US,D,20260203,000000,3.25,3.28,2.9201,3.09,1428026,0
+AMPG.US,D,20260204,000000,3.1,3.1,2.7649,2.85,1161741,0
+AMPG.US,D,20260205,000000,2.8,2.85,2.7,2.7,866808,0
+AMPG.US,D,20260206,000000,2.78,3.01,2.76,2.96,727729,0
+AMPG.US,D,20260209,000000,2.98,3.115,2.885,3.1,543531,0
+AMPG.US,D,20260210,000000,3.09,3.16,2.99,3,515579,0
+AMPG.US,D,20260211,000000,3.02,3.02,2.76,2.8,693752,0
+AMPG.US,D,20260212,000000,2.82,2.84,2.6,2.65,843002,0
+AMPG.US,D,20260213,000000,2.66,2.75,2.63,2.7,403041,0
+AMPG.US,D,20260217,000000,2.7,2.74,2.56,2.66,495939,0
+AMPG.US,D,20260218,000000,2.67,2.72,2.55,2.68,662643,0

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

@@ -0,0 +1,338 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANSCW.US,D,20240104,000000,0.21,0.21,0.15,0.1815,1057274,0
+ANSCW.US,D,20240105,000000,0.19,0.19,0.15,0.17,478383,0
+ANSCW.US,D,20240108,000000,0.185,0.185,0.18,0.18,50450,0
+ANSCW.US,D,20240109,000000,0.179899,0.179899,0.179899,0.179899,100,0
+ANSCW.US,D,20240110,000000,0.18,0.18,0.18,0.18,8035,0
+ANSCW.US,D,20240111,000000,0.17,0.18,0.17,0.17,7100,0
+ANSCW.US,D,20240112,000000,0.17,0.17,0.17,0.17,25000,0
+ANSCW.US,D,20240116,000000,0.16,0.16,0.16,0.16,27000,0
+ANSCW.US,D,20240118,000000,0.17,0.17,0.1607,0.1631,25127,0
+ANSCW.US,D,20240119,000000,0.17,0.18,0.16,0.17,319900,0
+ANSCW.US,D,20240122,000000,0.18,0.18,0.18,0.18,7700,0
+ANSCW.US,D,20240123,000000,0.17,0.18,0.16,0.18,218000,0
+ANSCW.US,D,20240202,000000,0.18,0.18,0.18,0.18,6028,0
+ANSCW.US,D,20240205,000000,0.17,0.17,0.17,0.17,6000,0
+ANSCW.US,D,20240207,000000,0.17,0.17,0.17,0.17,5000,0
+ANSCW.US,D,20240208,000000,0.16,0.16,0.16,0.16,2487,0
+ANSCW.US,D,20240209,000000,0.16,0.16,0.16,0.16,33489,0
+ANSCW.US,D,20240216,000000,0.16,0.16,0.16,0.16,1045,0
+ANSCW.US,D,20240226,000000,0.16,0.16,0.16,0.16,530,0
+ANSCW.US,D,20240229,000000,0.18,0.18,0.16,0.16,24691,0
+ANSCW.US,D,20240318,000000,0.18,0.18,0.18,0.18,2300,0
+ANSCW.US,D,20240325,000000,0.18,0.18,0.18,0.18,1080,0
+ANSCW.US,D,20240326,000000,0.16,0.19,0.16,0.19,880,0
+ANSCW.US,D,20240404,000000,0.19,0.19,0.19,0.19,122350,0
+ANSCW.US,D,20240409,000000,0.2,0.2,0.2,0.2,100,0
+ANSCW.US,D,20240422,000000,0.18,0.19,0.18,0.19,13660,0
+ANSCW.US,D,20240423,000000,0.18,0.18,0.18,0.18,10000,0
+ANSCW.US,D,20240424,000000,0.19,0.19,0.18,0.19,196600,0
+ANSCW.US,D,20240425,000000,0.19,0.19,0.19,0.19,310,0
+ANSCW.US,D,20240426,000000,0.19,0.2001,0.19,0.2001,12158,0
+ANSCW.US,D,20240501,000000,0.18,0.21,0.18,0.21,2821,0
+ANSCW.US,D,20240502,000000,0.2,0.2,0.19,0.19,85084,0
+ANSCW.US,D,20240503,000000,0.18,0.19,0.18,0.18,101500,0
+ANSCW.US,D,20240506,000000,0.19,0.19,0.18,0.19,55400,0
+ANSCW.US,D,20240507,000000,0.19,0.22,0.19,0.22,102700,0
+ANSCW.US,D,20240508,000000,0.185,0.22,0.185,0.22,32647,0
+ANSCW.US,D,20240513,000000,0.18,0.2,0.18,0.18,50000,0
+ANSCW.US,D,20240514,000000,0.19,0.19,0.19,0.19,100,0
+ANSCW.US,D,20240515,000000,0.18,0.19,0.18,0.19,600,0
+ANSCW.US,D,20240522,000000,0.19,0.19,0.19,0.19,500,0
+ANSCW.US,D,20240528,000000,0.16,0.16,0.16,0.16,980,0
+ANSCW.US,D,20240530,000000,0.17,0.17,0.17,0.17,1080,0
+ANSCW.US,D,20240603,000000,0.1601,0.1601,0.16,0.16,25512,0
+ANSCW.US,D,20240604,000000,0.155,0.184,0.155,0.184,309289,0
+ANSCW.US,D,20240606,000000,0.16,0.22,0.16,0.22,43302,0
+ANSCW.US,D,20240612,000000,0.19,0.19,0.19,0.19,224,0
+ANSCW.US,D,20240621,000000,0.19,0.19,0.19,0.19,2000,0
+ANSCW.US,D,20240626,000000,0.17,0.17,0.17,0.17,150213,0
+ANSCW.US,D,20240627,000000,0.165,0.165,0.165,0.165,485,0
+ANSCW.US,D,20240702,000000,0.17,0.17,0.17,0.17,25000,0
+ANSCW.US,D,20240703,000000,0.1601,0.19,0.1601,0.17,4599,0
+ANSCW.US,D,20240708,000000,0.17,0.187,0.17,0.187,29011,0
+ANSCW.US,D,20240709,000000,0.175,0.19,0.17,0.17,63824,0
+ANSCW.US,D,20240712,000000,0.1729,0.1729,0.16515,0.17,156955,0
+ANSCW.US,D,20240715,000000,0.1848,0.1858,0.1633,0.1633,3214,0
+ANSCW.US,D,20240718,000000,0.205,0.22,0.17,0.2001,68090,0
+ANSCW.US,D,20240723,000000,0.2,0.2,0.2,0.2,14537,0
+ANSCW.US,D,20240724,000000,0.2,0.2,0.185,0.2,50000,0
+ANSCW.US,D,20240729,000000,0.2,0.2,0.2,0.2,300,0
+ANSCW.US,D,20240731,000000,0.1702,0.1702,0.1603,0.1603,1262,0
+ANSCW.US,D,20240802,000000,0.2043,0.2043,0.2043,0.2043,100,0
+ANSCW.US,D,20240805,000000,0.2,0.21,0.1603,0.21,2410,0
+ANSCW.US,D,20240806,000000,0.21,0.21,0.1603,0.1701,1560,0
+ANSCW.US,D,20240808,000000,0.1702,0.1702,0.1699,0.1699,875,0
+ANSCW.US,D,20240813,000000,0.172,0.1767,0.145,0.1767,91543,0
+ANSCW.US,D,20240815,000000,0.14,0.14,0.14,0.14,116100,0
+ANSCW.US,D,20240816,000000,0.15,0.18,0.15,0.15,31984,0
+ANSCW.US,D,20240819,000000,0.15,0.15,0.15,0.15,200,0
+ANSCW.US,D,20240821,000000,0.15,0.15,0.1499,0.1499,12000,0
+ANSCW.US,D,20240822,000000,0.14,0.1539,0.14,0.1499,17648,0
+ANSCW.US,D,20240823,000000,0.15,0.15,0.1352,0.15,15610,0
+ANSCW.US,D,20240826,000000,0.142,0.142,0.1146,0.1146,13097,0
+ANSCW.US,D,20240827,000000,0.1202,0.122,0.11,0.11,801746,0
+ANSCW.US,D,20240828,000000,0.1298,0.13,0.11,0.11,500597,0
+ANSCW.US,D,20240829,000000,0.18,0.2,0.16,0.17,3195884,0
+ANSCW.US,D,20240830,000000,0.16,0.17,0.15,0.17,158150,0
+ANSCW.US,D,20240903,000000,0.17,0.17,0.17,0.17,13000,0
+ANSCW.US,D,20240904,000000,0.172,0.175,0.16,0.17,9775,0
+ANSCW.US,D,20240905,000000,0.18,0.18,0.17,0.17,2114,0
+ANSCW.US,D,20240906,000000,0.15,0.17,0.15,0.17,36461,0
+ANSCW.US,D,20240909,000000,0.16,0.1989,0.121,0.1989,21575,0
+ANSCW.US,D,20240910,000000,0.17,0.174,0.16,0.16,63100,0
+ANSCW.US,D,20240912,000000,0.16,0.24,0.16,0.2,365578,0
+ANSCW.US,D,20240913,000000,0.2,0.2387,0.2,0.2283,27452,0
+ANSCW.US,D,20240916,000000,0.2387,0.2387,0.21,0.22,222590,0
+ANSCW.US,D,20240917,000000,0.22,0.22,0.22,0.22,121000,0
+ANSCW.US,D,20240918,000000,0.22,0.23,0.2,0.23,70600,0
+ANSCW.US,D,20240919,000000,0.235,0.2375,0.23,0.2361,387200,0
+ANSCW.US,D,20240920,000000,0.24,0.24,0.2265,0.24,49020,0
+ANSCW.US,D,20240923,000000,0.2431,0.25,0.2431,0.25,5000,0
+ANSCW.US,D,20240926,000000,0.249,0.28,0.249,0.26,296140,0
+ANSCW.US,D,20241002,000000,0.26,0.2703,0.26,0.2703,50000,0
+ANSCW.US,D,20241003,000000,0.27,0.28,0.27,0.28,10000,0
+ANSCW.US,D,20241007,000000,0.2773,0.28,0.2773,0.28,2213,0
+ANSCW.US,D,20241008,000000,0.27,0.27,0.26,0.27,165313,0
+ANSCW.US,D,20241009,000000,0.27,0.27,0.27,0.27,10100,0
+ANSCW.US,D,20241011,000000,0.2662,0.27,0.2662,0.27,10232,0
+ANSCW.US,D,20241014,000000,0.2662,0.27,0.2662,0.27,17500,0
+ANSCW.US,D,20241015,000000,0.27,0.27,0.27,0.27,3402,0
+ANSCW.US,D,20241018,000000,0.26,0.26,0.251,0.251,4525,0
+ANSCW.US,D,20241021,000000,0.255,0.255,0.255,0.255,150,0
+ANSCW.US,D,20241022,000000,0.251,0.26,0.251,0.26,12761,0
+ANSCW.US,D,20241023,000000,0.26,0.26,0.26,0.26,3200,0
+ANSCW.US,D,20241024,000000,0.26,0.26,0.26,0.26,35000,0
+ANSCW.US,D,20241025,000000,0.27,0.27,0.26,0.27,137632,0
+ANSCW.US,D,20241028,000000,0.251,0.27,0.251,0.251,17679,0
+ANSCW.US,D,20241029,000000,0.265,0.265,0.25,0.25,45819,0
+ANSCW.US,D,20241030,000000,0.2499,0.27,0.2499,0.27,11281,0
+ANSCW.US,D,20241031,000000,0.26,0.27,0.25,0.26,86300,0
+ANSCW.US,D,20241101,000000,0.26,0.27,0.26,0.26,3800,0
+ANSCW.US,D,20241104,000000,0.15,0.26,0.15,0.258,16538,0
+ANSCW.US,D,20241106,000000,0.2984,0.2984,0.248,0.2693,4259,0
+ANSCW.US,D,20241107,000000,0.214,0.27,0.214,0.2371,20745,0
+ANSCW.US,D,20241108,000000,0.2665,0.27,0.2409,0.268,2370,0
+ANSCW.US,D,20241111,000000,0.27,0.27,0.2699,0.27,1415,0
+ANSCW.US,D,20241113,000000,0.27,0.28,0.2522,0.28,51839,0
+ANSCW.US,D,20241114,000000,0.27,0.28,0.27,0.28,3100,0
+ANSCW.US,D,20241115,000000,0.296,0.3,0.28,0.3,25450,0
+ANSCW.US,D,20241119,000000,0.3,0.3,0.28,0.28,46921,0
+ANSCW.US,D,20241120,000000,0.28,0.39,0.28,0.352,33133,0
+ANSCW.US,D,20241121,000000,0.32,0.38,0.26,0.38,22255,0
+ANSCW.US,D,20241122,000000,0.3102,0.3698,0.2211,0.2211,45500,0
+ANSCW.US,D,20241125,000000,0.3399,0.3399,0.2539,0.2539,1302,0
+ANSCW.US,D,20241126,000000,0.254,0.257,0.252,0.254,6979,0
+ANSCW.US,D,20241127,000000,0.3198,0.35,0.25,0.25,32102,0
+ANSCW.US,D,20241202,000000,0.25,0.2642,0.2499,0.2499,107918,0
+ANSCW.US,D,20241203,000000,0.2586,0.2596,0.2498,0.2498,400,0
+ANSCW.US,D,20241204,000000,0.319,0.32,0.31,0.31,1455,0
+ANSCW.US,D,20241206,000000,0.3,0.3,0.3,0.3,100,0
+ANSCW.US,D,20241213,000000,0.1711,0.3,0.1701,0.3,515,0
+ANSCW.US,D,20241216,000000,0.27,0.2925,0.27,0.27,55400,0
+ANSCW.US,D,20241217,000000,0.26,0.27,0.26,0.27,56522,0
+ANSCW.US,D,20241218,000000,0.27,0.3,0.18,0.3,10400,0
+ANSCW.US,D,20241219,000000,0.25,0.29,0.25,0.29,1100,0
+ANSCW.US,D,20241223,000000,0.25,0.28,0.24565,0.255,161334,0
+ANSCW.US,D,20241224,000000,0.25,0.25,0.25,0.25,37217,0
+ANSCW.US,D,20241226,000000,0.24,0.29,0.24,0.29,19940,0
+ANSCW.US,D,20241227,000000,0.29,0.3,0.26,0.27,50066,0
+ANSCW.US,D,20241231,000000,0.29,0.2998,0.27,0.27,30201,0
+ANSCW.US,D,20250103,000000,0.27,0.27,0.25,0.27,77659,0
+ANSCW.US,D,20250106,000000,0.27,0.27,0.27,0.27,846,0
+ANSCW.US,D,20250107,000000,0.27,0.3,0.27,0.3,42001,0
+ANSCW.US,D,20250108,000000,0.34,0.34,0.28,0.29,83293,0
+ANSCW.US,D,20250110,000000,0.3062,0.35,0.3062,0.34,27400,0
+ANSCW.US,D,20250114,000000,0.1602,0.31,0.1602,0.3,10670,0
+ANSCW.US,D,20250116,000000,0.2916,0.302,0.23,0.23,2216,0
+ANSCW.US,D,20250117,000000,0.28,0.28,0.28,0.28,50000,0
+ANSCW.US,D,20250121,000000,0.3328,0.3328,0.3,0.3328,947,0
+ANSCW.US,D,20250122,000000,0.36,0.3786,0.29,0.3786,40061,0
+ANSCW.US,D,20250123,000000,0.2951,0.3615,0.25,0.34,6196,0
+ANSCW.US,D,20250124,000000,0.3101,0.3398,0.3101,0.3398,652,0
+ANSCW.US,D,20250127,000000,0.33,0.338,0.33,0.3301,976,0
+ANSCW.US,D,20250128,000000,0.34,0.348,0.32,0.32,2005,0
+ANSCW.US,D,20250130,000000,0.3185,0.3294,0.3,0.3102,42208,0
+ANSCW.US,D,20250131,000000,0.3,0.3,0.3,0.3,2000,0
+ANSCW.US,D,20250203,000000,0.288,0.32,0.28,0.3025,2938,0
+ANSCW.US,D,20250205,000000,0.2508,0.35,0.2508,0.35,55390,0
+ANSCW.US,D,20250206,000000,0.35,0.35,0.35,0.35,28967,0
+ANSCW.US,D,20250210,000000,0.35,0.35,0.3201,0.35,52280,0
+ANSCW.US,D,20250211,000000,1,1,0.3572,0.3599,2474,0
+ANSCW.US,D,20250213,000000,0.3986,0.4001,0.3604,0.4,34624,0
+ANSCW.US,D,20250214,000000,0.32,0.44,0.2592,0.3759,22916,0
+ANSCW.US,D,20250218,000000,0.3751,0.4,0.2769,0.35,26137,0
+ANSCW.US,D,20250219,000000,0.4186,0.43,0.3101,0.365,24738,0
+ANSCW.US,D,20250220,000000,0.3945,0.3945,0.3583,0.36,2720,0
+ANSCW.US,D,20250221,000000,0.3222,0.43,0.301,0.35,6381,0
+ANSCW.US,D,20250224,000000,0.339,0.405,0.279,0.35,71554,0
+ANSCW.US,D,20250225,000000,0.3311,0.44,0.26,0.33,293498,0
+ANSCW.US,D,20250226,000000,0.35,0.53,0.3198,0.4,270090,0
+ANSCW.US,D,20250227,000000,0.419,0.42,0.33,0.4196,3858,0
+ANSCW.US,D,20250228,000000,0.4265,0.4898,0.28,0.35,75579,0
+ANSCW.US,D,20250303,000000,0.35,0.375,0.348,0.375,6418,0
+ANSCW.US,D,20250304,000000,0.36,0.423181,0.35,0.38,22102,0
+ANSCW.US,D,20250305,000000,0.38,0.3895,0.3586,0.3586,3415,0
+ANSCW.US,D,20250306,000000,0.3587,0.3587,0.3581,0.3581,1200,0
+ANSCW.US,D,20250307,000000,0.36,0.36,0.35,0.35,1800,0
+ANSCW.US,D,20250310,000000,0.3548,0.38,0.3394,0.3401,20782,0
+ANSCW.US,D,20250311,000000,0.36,0.38,0.3243,0.35,10401,0
+ANSCW.US,D,20250312,000000,0.35,0.35,0.35,0.35,601,0
+ANSCW.US,D,20250313,000000,0.25,0.35,0.25,0.34,71974,0
+ANSCW.US,D,20250314,000000,0.3397,0.3801,0.32,0.3801,3450,0
+ANSCW.US,D,20250317,000000,0.41,0.43,0.2611,0.3761,9774,0
+ANSCW.US,D,20250318,000000,0.333,0.381492,0.2991,0.3808,3348,0
+ANSCW.US,D,20250319,000000,0.3637,0.38,0.3318,0.38,8292,0
+ANSCW.US,D,20250320,000000,0.38,0.38,0.38,0.38,2351,0
+ANSCW.US,D,20250321,000000,0.38,0.38,0.3795,0.3795,547,0
+ANSCW.US,D,20250324,000000,0.3074,0.38,0.3074,0.38,2161,0
+ANSCW.US,D,20250325,000000,0.38,0.38,0.3113,0.38,2231,0
+ANSCW.US,D,20250326,000000,0.38,0.38,0.3501,0.38,736813,0
+ANSCW.US,D,20250328,000000,0.3751,0.4354,0.3,0.3,444931,0
+ANSCW.US,D,20250331,000000,0.2999,0.3199,0.2999,0.3,9401,0
+ANSCW.US,D,20250401,000000,0.3001,0.3001,0.25,0.3,740,0
+ANSCW.US,D,20250402,000000,0.3,0.3,0.2339,0.28,1090,0
+ANSCW.US,D,20250403,000000,0.3,0.32,0.3,0.32,335500,0
+ANSCW.US,D,20250404,000000,0.36,0.44,0.3201,0.39,6795,0
+ANSCW.US,D,20250407,000000,0.382,0.3821,0.3514,0.3514,711,0
+ANSCW.US,D,20250408,000000,0.3899,0.3899,0.38,0.38,1327,0
+ANSCW.US,D,20250409,000000,0.252,0.252,0.252,0.252,580,0
+ANSCW.US,D,20250410,000000,0.3399,0.3399,0.2576,0.2576,3950,0
+ANSCW.US,D,20250411,000000,0.13,0.2,0.12,0.1901,323459,0
+ANSCW.US,D,20250414,000000,0.17,0.19,0.1198,0.18,123893,0
+ANSCW.US,D,20250415,000000,0.246,0.246,0.165,0.17,34972,0
+ANSCW.US,D,20250416,000000,0.1698,0.2,0.168,0.1998,7768,0
+ANSCW.US,D,20250417,000000,0.2,0.2001,0.19,0.19,8999,0
+ANSCW.US,D,20250421,000000,0.1901,0.1901,0.17,0.1795,41586,0
+ANSCW.US,D,20250423,000000,0.15,0.178,0.15,0.175,6900,0
+ANSCW.US,D,20250424,000000,0.1799,0.18,0.16,0.16,665,0
+ANSCW.US,D,20250425,000000,0.28,0.28,0.28,0.28,106,0
+ANSCW.US,D,20250428,000000,0.2051,0.2194,0.2051,0.2194,937,0
+ANSCW.US,D,20250430,000000,0.1821,0.19,0.1725,0.18,99735,0
+ANSCW.US,D,20250501,000000,0.16,0.16,0.15,0.15,50679,0
+ANSCW.US,D,20250502,000000,0.1501,0.165,0.15,0.16,3500,0
+ANSCW.US,D,20250505,000000,0.16,0.18,0.16,0.18,100300,0
+ANSCW.US,D,20250506,000000,0.16,0.16,0.16,0.16,500,0
+ANSCW.US,D,20250507,000000,0.19,0.19,0.1859,0.19,10100,0
+ANSCW.US,D,20250508,000000,0.1781,0.1895,0.1781,0.1895,400,0
+ANSCW.US,D,20250509,000000,0.15,0.2096,0.15,0.2096,107920,0
+ANSCW.US,D,20250512,000000,0.1825,0.21,0.1825,0.2046,12990,0
+ANSCW.US,D,20250513,000000,0.2,0.2,0.1802,0.2,132033,0
+ANSCW.US,D,20250514,000000,0.1999,0.1999,0.19,0.19,50000,0
+ANSCW.US,D,20250515,000000,0.1962,0.21,0.1501,0.2096,2076,0
+ANSCW.US,D,20250516,000000,0.205,0.205,0.19,0.19,23900,0
+ANSCW.US,D,20250519,000000,0.19,0.19,0.19,0.19,10000,0
+ANSCW.US,D,20250520,000000,0.198,0.1981,0.198,0.1981,3200,0
+ANSCW.US,D,20250521,000000,0.207437,0.207437,0.1982,0.1982,661,0
+ANSCW.US,D,20250522,000000,0.19,0.19,0.19,0.19,1200,0
+ANSCW.US,D,20250523,000000,0.18,0.1801,0.18,0.18,14000,0
+ANSCW.US,D,20250528,000000,0.18,0.18,0.1502,0.16,17554,0
+ANSCW.US,D,20250529,000000,0.16,0.16,0.15,0.16,6663,0
+ANSCW.US,D,20250530,000000,0.1542,0.155,0.1542,0.155,1452,0
+ANSCW.US,D,20250602,000000,0.17,0.17,0.1659,0.1659,1542,0
+ANSCW.US,D,20250603,000000,0.1601,0.19,0.1502,0.17,22024,0
+ANSCW.US,D,20250604,000000,0.16,0.16,0.15,0.15,139011,0
+ANSCW.US,D,20250605,000000,0.16,0.16,0.16,0.16,2261,0
+ANSCW.US,D,20250606,000000,0.1527,0.1527,0.1501,0.1503,51000,0
+ANSCW.US,D,20250609,000000,0.17,0.18,0.16,0.17,5125,0
+ANSCW.US,D,20250611,000000,0.18,0.18,0.18,0.18,45975,0
+ANSCW.US,D,20250612,000000,0.1792,0.186551,0.16,0.16,4527,0
+ANSCW.US,D,20250613,000000,0.1521,0.1526,0.15,0.1501,10121,0
+ANSCW.US,D,20250624,000000,0.1525,0.1528,0.1501,0.1501,25200,0
+ANSCW.US,D,20250627,000000,0.1301,0.1341,0.1301,0.1341,400,0
+ANSCW.US,D,20250630,000000,0.15,0.15,0.15,0.15,463,0
+ANSCW.US,D,20250702,000000,0.1548,0.1548,0.1548,0.1548,200,0
+ANSCW.US,D,20250707,000000,0.15,0.15,0.15,0.15,50000,0
+ANSCW.US,D,20250708,000000,0.1501,0.1599,0.1501,0.1599,2234,0
+ANSCW.US,D,20250710,000000,0.2,0.2,0.19,0.19,450,0
+ANSCW.US,D,20250711,000000,0.2,0.2,0.2,0.2,186,0
+ANSCW.US,D,20250717,000000,0.1952,0.22,0.19,0.2175,66653,0
+ANSCW.US,D,20250718,000000,0.22,0.22,0.2187,0.2187,3269,0
+ANSCW.US,D,20250722,000000,0.21,0.21,0.20245,0.2099,10840,0
+ANSCW.US,D,20250723,000000,0.21,0.21,0.2075,0.2099,35814,0
+ANSCW.US,D,20250724,000000,0.21,0.21,0.21,0.21,5387,0
+ANSCW.US,D,20250725,000000,0.21,0.22,0.21,0.22,10225,0
+ANSCW.US,D,20250728,000000,0.22,0.235,0.22,0.235,20000,0
+ANSCW.US,D,20250729,000000,0.235,0.2507,0.22,0.23,30169,0
+ANSCW.US,D,20250731,000000,0.22,0.24,0.22,0.23,3050,0
+ANSCW.US,D,20250801,000000,0.2301,0.2301,0.22,0.23,33230,0
+ANSCW.US,D,20250804,000000,0.2498,0.2498,0.2498,0.2498,441,0
+ANSCW.US,D,20250806,000000,0.249899,0.25,0.2399,0.25,36465,0
+ANSCW.US,D,20250807,000000,0.22,0.25,0.22,0.25,55889,0
+ANSCW.US,D,20250808,000000,0.230049,0.24,0.230049,0.2399,31900,0
+ANSCW.US,D,20250811,000000,0.2275,0.235,0.2275,0.2313,31394,0
+ANSCW.US,D,20250812,000000,0.23,0.23,0.22,0.2299,55220,0
+ANSCW.US,D,20250813,000000,0.22,0.23,0.22,0.23,50462,0
+ANSCW.US,D,20250814,000000,0.22,0.2789,0.22,0.24,246185,0
+ANSCW.US,D,20250815,000000,0.2305,0.24,0.191,0.2298,184955,0
+ANSCW.US,D,20250819,000000,0.2197,0.2402,0.2197,0.2402,719,0
+ANSCW.US,D,20250820,000000,0.25,0.2501,0.24,0.25,166450,0
+ANSCW.US,D,20250825,000000,0.25,0.25625,0.25,0.25,11313,0
+ANSCW.US,D,20250827,000000,0.23,0.26,0.23,0.26,62941,0
+ANSCW.US,D,20250829,000000,0.25,0.262,0.2451,0.262,6317,0
+ANSCW.US,D,20250904,000000,0.2301,0.26,0.131,0.26,124791,0
+ANSCW.US,D,20250909,000000,0.225,0.2342,0.2241,0.2342,300,0
+ANSCW.US,D,20250917,000000,0.24,0.24,0.2342,0.2342,106111,0
+ANSCW.US,D,20250922,000000,0.24,0.28,0.24,0.25,5158,0
+ANSCW.US,D,20250925,000000,0.27,0.28,0.199,0.25,254292,0
+ANSCW.US,D,20250926,000000,0.1451,0.2685,0.1451,0.2685,700,0
+ANSCW.US,D,20251002,000000,0.2,0.23,0.2,0.23,300,0
+ANSCW.US,D,20251006,000000,0.2275,0.2275,0.2275,0.2275,100,0
+ANSCW.US,D,20251007,000000,0.2275,0.2297,0.1779,0.225,9601,0
+ANSCW.US,D,20251008,000000,0.2249,0.27,0.2249,0.2649,22876,0
+ANSCW.US,D,20251009,000000,0.2311,0.28,0.2311,0.25,5741,0
+ANSCW.US,D,20251010,000000,0.28,0.28,0.23,0.24,48809,0
+ANSCW.US,D,20251013,000000,0.265,0.28,0.24,0.24,28585,0
+ANSCW.US,D,20251014,000000,0.2425,0.2752,0.23,0.2602,171237,0
+ANSCW.US,D,20251015,000000,0.32,0.35,0.28,0.28,6344,0
+ANSCW.US,D,20251017,000000,0.336,0.3361,0.23,0.2807,98295,0
+ANSCW.US,D,20251020,000000,0.28,0.28,0.2318,0.28,125105,0
+ANSCW.US,D,20251021,000000,0.28,0.3192,0.27,0.3192,61577,0
+ANSCW.US,D,20251022,000000,0.28,0.35,0.28,0.28,17349,0
+ANSCW.US,D,20251027,000000,0.29,0.3205,0.29,0.2937,122743,0
+ANSCW.US,D,20251031,000000,0.28,0.28,0.28,0.28,51100,0
+ANSCW.US,D,20251103,000000,0.28,0.28,0.2268,0.28,10801,0
+ANSCW.US,D,20251104,000000,0.28,0.28,0.28,0.28,300,0
+ANSCW.US,D,20251106,000000,0.3,0.3206,0.3,0.3,128549,0
+ANSCW.US,D,20251107,000000,0.3,0.3,0.2995,0.2995,42354,0
+ANSCW.US,D,20251110,000000,0.34,0.34,0.3,0.3,719,0
+ANSCW.US,D,20251112,000000,0.325,0.35,0.3005,0.35,900,0
+ANSCW.US,D,20251113,000000,0.3,0.3438,0.29,0.3,107329,0
+ANSCW.US,D,20251114,000000,0.31,0.342,0.31,0.3381,700,0
+ANSCW.US,D,20251117,000000,0.31,0.35,0.31,0.35,300,0
+ANSCW.US,D,20251119,000000,0.3437,0.3498,0.31,0.3229,2642,0
+ANSCW.US,D,20251124,000000,0.3229,0.342,0.3106,0.3106,900,0
+ANSCW.US,D,20251125,000000,0.33,0.33,0.3106,0.3106,800,0
+ANSCW.US,D,20251126,000000,0.3159,0.3498,0.3106,0.3498,1300,0
+ANSCW.US,D,20251201,000000,0.333,0.35,0.333,0.3423,542,0
+ANSCW.US,D,20251202,000000,0.3111,0.3111,0.25,0.31,24759,0
+ANSCW.US,D,20251204,000000,0.2885,0.31,0.2551,0.285,22147,0
+ANSCW.US,D,20251208,000000,0.28,0.332,0.28,0.332,326,0
+ANSCW.US,D,20251209,000000,0.3414,0.3415,0.3351,0.3382,4400,0
+ANSCW.US,D,20251212,000000,0.2839,0.3488,0.28,0.3488,5985,0
+ANSCW.US,D,20251219,000000,0.32,0.345,0.32,0.32,6522,0
+ANSCW.US,D,20251222,000000,0.32,0.32,0.32,0.32,10900,0
+ANSCW.US,D,20251223,000000,0.32,0.32,0.3199,0.32,2800,0
+ANSCW.US,D,20251224,000000,0.3488,0.3488,0.31,0.32,37648,0
+ANSCW.US,D,20251226,000000,0.3112,0.32,0.3112,0.32,200,0
+ANSCW.US,D,20251229,000000,0.32,0.35,0.3111,0.32,77067,0
+ANSCW.US,D,20251230,000000,0.32,0.3478,0.3111,0.3478,208066,0
+ANSCW.US,D,20251231,000000,0.32,0.3478,0.32,0.32,4500,0
+ANSCW.US,D,20260102,000000,0.34,0.3514,0.32,0.3514,11901,0
+ANSCW.US,D,20260106,000000,0.32,0.4,0.3199,0.4,8783,0
+ANSCW.US,D,20260107,000000,0.384,0.38995,0.32,0.3521,46775,0
+ANSCW.US,D,20260108,000000,0.31,0.3869,0.31,0.3869,12764,0
+ANSCW.US,D,20260109,000000,0.32,0.3869,0.32,0.36,9357,0
+ANSCW.US,D,20260112,000000,0.3572,0.37,0.3572,0.37,33122,0
+ANSCW.US,D,20260114,000000,0.36,0.36,0.3506,0.355,70801,0
+ANSCW.US,D,20260115,000000,0.36,0.36,0.36,0.36,25739,0
+ANSCW.US,D,20260116,000000,0.3597,0.36,0.3597,0.3599,14990,0
+ANSCW.US,D,20260122,000000,0.32,0.36,0.32,0.35,222789,0
+ANSCW.US,D,20260127,000000,0.36,0.36,0.36,0.36,434,0
+ANSCW.US,D,20260128,000000,0.32,0.34,0.32,0.34,1102,0
+ANSCW.US,D,20260130,000000,0.306,0.33,0.306,0.33,6240,0
+ANSCW.US,D,20260204,000000,0.32,0.32,0.32,0.32,1634,0
+ANSCW.US,D,20260209,000000,0.34,0.34,0.33,0.33,413,0
+ANSCW.US,D,20260212,000000,0.3203,0.3203,0.3198,0.32,12239,0
+ANSCW.US,D,20260213,000000,0.318,0.318,0.318,0.318,1500,0
+ANSCW.US,D,20260217,000000,0.32,0.32,0.295,0.295,8574,0

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

@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANV.US,D,20260203,000000,24.93,24.93,24.7317,24.825,438,0
+ANV.US,D,20260205,000000,24.42,24.42,24.3297,24.3297,239,0
+ANV.US,D,20260209,000000,25.28,25.28,25.16,25.16,208,0
+ANV.US,D,20260212,000000,25.17,25.17,24.9447,24.9447,133,0
+ANV.US,D,20260213,000000,24.77,24.77,24.675,24.675,391,0

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

@@ -0,0 +1,726 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASBP.US,D,20220412,000000,399.6,399.6,399.6,399.6,27.8,0
+ASBP.US,D,20220413,000000,398.8,400,398.8,400,129.5,0
+ASBP.US,D,20220414,000000,400,400.8,400,400.004,808.575,0
+ASBP.US,D,20220418,000000,400,400.8,400,400.8,2509.57,0
+ASBP.US,D,20220419,000000,400,400.708,400,400.708,604.925,0
+ASBP.US,D,20220420,000000,402,402,400,400.352,12484.3,0
+ASBP.US,D,20220421,000000,402,402,400.072,400.072,3762.42,0
+ASBP.US,D,20220422,000000,400.4,420,400,400.8,107.25,0
+ASBP.US,D,20220425,000000,400.8,400.9,399.2,400,254.675,0
+ASBP.US,D,20220426,000000,400.82,400.82,399.2,399.204,51.35,0
+ASBP.US,D,20220427,000000,399.2,399.472,399.2,399.22,50.3,0
+ASBP.US,D,20220428,000000,399.2,399.6,399.2,399.4,120.075,0
+ASBP.US,D,20220429,000000,399.2,399.2,399.2,399.2,65.05,0
+ASBP.US,D,20220502,000000,399.2,400.6,399.2,400.6,76.025,0
+ASBP.US,D,20220503,000000,399.2,399.2,399.2,399.2,8.05,0
+ASBP.US,D,20220504,000000,399.2,399.2,399.2,399.2,6.9,0
+ASBP.US,D,20220505,000000,400.6,401.2,400.6,401.2,17.825,0
+ASBP.US,D,20220506,000000,399.2,400.136,399.2,399.2,38.75,0
+ASBP.US,D,20220509,000000,400.6,400.6,399.2,399.2,69.2,0
+ASBP.US,D,20220510,000000,398.8,398.804,398.4,398.804,3725.17,0
+ASBP.US,D,20220511,000000,398,398.8,398,398.4,77.55,0
+ASBP.US,D,20220512,000000,398,398.68,398,398.68,13.45,0
+ASBP.US,D,20220513,000000,398.004,398.004,398.004,398.004,6.25,0
+ASBP.US,D,20220516,000000,398.4,398.4,398.4,398.4,11.575,0
+ASBP.US,D,20220517,000000,398,398.4,398,398.4,12502.4,0
+ASBP.US,D,20220518,000000,398,398,398,398,26.25,0
+ASBP.US,D,20220520,000000,398.984,398.984,398,398.004,17.5,0
+ASBP.US,D,20220523,000000,398,398.848,398,398,21.2,0
+ASBP.US,D,20220524,000000,398,398.064,397.6,398,1606.15,0
+ASBP.US,D,20220525,000000,397.6,398.476,397.6,397.66,32.725,0
+ASBP.US,D,20220526,000000,398,398.004,398,398.004,13.625,0
+ASBP.US,D,20220527,000000,398,398,398,398,10,0
+ASBP.US,D,20220531,000000,398,398,398,398,7.525,0
+ASBP.US,D,20220601,000000,398,399.2,398,399.2,363.525,0
+ASBP.US,D,20220602,000000,399.6,400,399.2,400,161.1,0
+ASBP.US,D,20220603,000000,399.6,400.4,399.6,400.4,111.3,0
+ASBP.US,D,20220606,000000,400.416,400.416,400.416,400.416,4.35,0
+ASBP.US,D,20220607,000000,399.8,399.8,399.8,399.8,6.125,0
+ASBP.US,D,20220608,000000,398.8,398.8,398.8,398.8,2.675,0
+ASBP.US,D,20220610,000000,399.6,399.6,399.596,399.596,252.85,0
+ASBP.US,D,20220613,000000,399.2,399.6,399.2,399.204,66.125,0
+ASBP.US,D,20220614,000000,401.6,401.6,399.2,399.2,544.625,0
+ASBP.US,D,20220615,000000,399.2,399.204,398.8,398.8,137.575,0
+ASBP.US,D,20220616,000000,398.8,399.8,398.8,398.8,1267.27,0
+ASBP.US,D,20220622,000000,400,400,398.404,398.404,215.8,0
+ASBP.US,D,20220623,000000,401.2,401.2,398.6,398.6,59.7,0
+ASBP.US,D,20220624,000000,400,400,398.4,399.14,17.6,0
+ASBP.US,D,20220627,000000,400,400,398.804,398.804,13.6,0
+ASBP.US,D,20220628,000000,400.8,400.8,398.8,398.8,28762.7,0
+ASBP.US,D,20220629,000000,399.204,400,399.2,399.6,4728.97,0
+ASBP.US,D,20220630,000000,399.2,400.808,399.2,399.2,77.5,0
+ASBP.US,D,20220701,000000,399.864,399.864,399.864,399.864,6.025,0
+ASBP.US,D,20220707,000000,400.2,400.2,400.2,400.2,3327.17,0
+ASBP.US,D,20220713,000000,400,400,400,400,2.775,0
+ASBP.US,D,20220714,000000,399.2,399.6,399.2,399.6,9.25,0
+ASBP.US,D,20220715,000000,399.6,399.6,399.6,399.6,12.725,0
+ASBP.US,D,20220719,000000,400.4,400.4,399.2,399.2,18.75,0
+ASBP.US,D,20220720,000000,399.996,400,399.604,399.604,15.525,0
+ASBP.US,D,20220721,000000,400.6,400.8,399.6,399.6,40.925,0
+ASBP.US,D,20220722,000000,401.2,402,400.8,402,722.2,0
+ASBP.US,D,20220725,000000,400,400,400,400,26.525,0
+ASBP.US,D,20220726,000000,400.004,400.8,400.004,400.4,29.825,0
+ASBP.US,D,20220727,000000,400.4,401,400.4,400.576,11123.1,0
+ASBP.US,D,20220728,000000,401,401,401,401,11331.2,0
+ASBP.US,D,20220801,000000,400.4,401.6,400.4,400.8,578.525,0
+ASBP.US,D,20220802,000000,400.804,400.804,400.8,400.8,16.85,0
+ASBP.US,D,20220803,000000,400.8,402,400.8,402,71.1,0
+ASBP.US,D,20220804,000000,402,402.004,401.4,402,2499.9,0
+ASBP.US,D,20220808,000000,401.6,402.008,401.6,402.008,895.675,0
+ASBP.US,D,20220809,000000,402.132,402.132,402,402,270.375,0
+ASBP.US,D,20220810,000000,402.2,402.2,401.6,402,592.25,0
+ASBP.US,D,20220811,000000,402,402,402,402,2469.42,0
+ASBP.US,D,20220812,000000,402,402.4,402,402.4,1060.22,0
+ASBP.US,D,20220815,000000,402,402.2,402,402,98.825,0
+ASBP.US,D,20220816,000000,402,402.4,402,402.4,7755.2,0
+ASBP.US,D,20220817,000000,401.6,401.6,401.6,401.6,1832.65,0
+ASBP.US,D,20220819,000000,401.2,402,401.2,402,691.025,0
+ASBP.US,D,20220822,000000,401.604,402.4,401.6,402.4,583.275,0
+ASBP.US,D,20220823,000000,402.4,402.8,402.108,402.8,2421.27,0
+ASBP.US,D,20220824,000000,402.8,403.2,402.4,402.8,16660,0
+ASBP.US,D,20220825,000000,403.6,403.6,403.2,403.2,3156.75,0
+ASBP.US,D,20220826,000000,402,402.8,402,402.8,5.65,0
+ASBP.US,D,20220829,000000,403.2,404,402.404,402.404,653.425,0
+ASBP.US,D,20220830,000000,403.4,403.4,403.4,403.4,5.25,0
+ASBP.US,D,20220902,000000,403.2,403.4,403,403.2,42.5,0
+ASBP.US,D,20220906,000000,403.6,403.6,403.6,403.6,14.425,0
+ASBP.US,D,20220907,000000,403.6,403.6,403.44,403.44,28.65,0
+ASBP.US,D,20220908,000000,404,404,403.6,403.6,51.4,0
+ASBP.US,D,20220909,000000,403.2,403.6,403.016,403.4,91.375,0
+ASBP.US,D,20220912,000000,403.2,403.6,403.04,403.6,103.85,0
+ASBP.US,D,20220913,000000,403.6,403.6,403.6,403.6,0.575,0
+ASBP.US,D,20220915,000000,403.6,403.6,403.6,403.6,4.35,0
+ASBP.US,D,20220916,000000,403.2,404,403.2,404,1717.6,0
+ASBP.US,D,20220919,000000,404,404,404,404,53.45,0
+ASBP.US,D,20220920,000000,404,404.4,403.6,404.4,12537.5,0
+ASBP.US,D,20220921,000000,424,424,404,404,1658.62,0
+ASBP.US,D,20220922,000000,405.6,405.6,404,404,31.05,0
+ASBP.US,D,20220923,000000,404.6,404.6,404.4,404.4,18.925,0
+ASBP.US,D,20220926,000000,404.4,404.4,404.4,404.4,136.675,0
+ASBP.US,D,20220927,000000,404,404.6,404,404.6,42.5,0
+ASBP.US,D,20220928,000000,404.8,405.2,404.4,405,4551.37,0
+ASBP.US,D,20220929,000000,404.4,405.4,404.4,405.2,1390.77,0
+ASBP.US,D,20220930,000000,405.6,405.6,405.6,405.6,36.25,0
+ASBP.US,D,20221003,000000,404.8,404.8,404.6,404.6,66.4,0
+ASBP.US,D,20221004,000000,405.2,405.2,405.2,405.2,126.275,0
+ASBP.US,D,20221005,000000,404,404,403.6,403.6,541.2,0
+ASBP.US,D,20221007,000000,422,422,403.6,404,267.625,0
+ASBP.US,D,20221010,000000,403.8,404.2,403.8,404.2,81.125,0
+ASBP.US,D,20221011,000000,404.4,404.4,404.4,404.4,4.15,0
+ASBP.US,D,20221012,000000,404.4,404.4,404,404,37.525,0
+ASBP.US,D,20221013,000000,404,404,404,404,11.125,0
+ASBP.US,D,20221017,000000,404.4,404.4,404,404.2,81.15,0
+ASBP.US,D,20221018,000000,404,404.8,404,404.4,926.425,0
+ASBP.US,D,20221019,000000,404.8,404.8,404.8,404.8,2.7,0
+ASBP.US,D,20221020,000000,405.8,406.2,405.8,406.2,11.3,0
+ASBP.US,D,20221021,000000,406.4,406.4,406.2,406.4,91.8,0
+ASBP.US,D,20221024,000000,406,406,406,406,10.075,0
+ASBP.US,D,20221025,000000,406,406,406,406,130.45,0
+ASBP.US,D,20221026,000000,406.4,406.4,406,406,1706.02,0
+ASBP.US,D,20221027,000000,406.4,406.8,406.4,406.8,5000.12,0
+ASBP.US,D,20221028,000000,407,407,407,407,5,0
+ASBP.US,D,20221031,000000,406.8,406.88,406.8,406.8,2326.55,0
+ASBP.US,D,20221101,000000,407.2,407.2,406.8,407.12,368.95,0
+ASBP.US,D,20221102,000000,407.2,407.288,407,407.2,1450.25,0
+ASBP.US,D,20221104,000000,407.28,407.4,407.2,407.4,41.2,0
+ASBP.US,D,20221107,000000,407.6,407.8,407.6,407.6,687.075,0
+ASBP.US,D,20221108,000000,407.996,408,407.996,408,9.05,0
+ASBP.US,D,20221110,000000,407.604,408,407.604,408,91.25,0
+ASBP.US,D,20221111,000000,408.2,408.2,408.2,408.2,5,0
+ASBP.US,D,20221114,000000,408.2,408.408,408.2,408.408,94.55,0
+ASBP.US,D,20221115,000000,409.936,409.936,408.4,408.404,58.05,0
+ASBP.US,D,20221116,000000,408.8,409.2,408.768,409,2601.62,0
+ASBP.US,D,20221118,000000,409,409,409,409,16.625,0
+ASBP.US,D,20221121,000000,409,409,409,409,5.775,0
+ASBP.US,D,20221122,000000,409.2,409.4,409.2,409.204,66.375,0
+ASBP.US,D,20221123,000000,409.4,409.4,409.4,409.4,2.5,0
+ASBP.US,D,20221128,000000,409.2,409.4,409.2,409.4,83.85,0
+ASBP.US,D,20221129,000000,409.4,409.4,409.4,409.4,37,0
+ASBP.US,D,20221130,000000,409.4,410,409.4,410,2516.2,0
+ASBP.US,D,20221201,000000,410,410,410,410,3257.75,0
+ASBP.US,D,20221202,000000,410,410,410,410,3522.05,0
+ASBP.US,D,20221205,000000,410,410.4,410,410.4,14.35,0
+ASBP.US,D,20221206,000000,410.128,410.4,410.128,410.4,2568.25,0
+ASBP.US,D,20221207,000000,410.4,410.4,410.4,410.4,1944.45,0
+ASBP.US,D,20221212,000000,410.8,411.2,410.8,410.8,5848.42,0
+ASBP.US,D,20221213,000000,411.2,411.2,410.8,411.2,11771.9,0
+ASBP.US,D,20221214,000000,411.2,411.4,411.2,411.4,159.925,0
+ASBP.US,D,20221215,000000,411.028,411.028,411.028,411.028,2.5,0
+ASBP.US,D,20221216,000000,412,412,412,412,3.05,0
+ASBP.US,D,20221219,000000,411.4,411.4,411.4,411.4,6.625,0
+ASBP.US,D,20221220,000000,411.6,411.6,411.6,411.6,2873.92,0
+ASBP.US,D,20221222,000000,411.6,412,411.6,411.6,57.65,0
+ASBP.US,D,20221223,000000,412.4,412.4,412,412.4,45.4,0
+ASBP.US,D,20221228,000000,412.6,412.8,412.6,412.8,116.725,0
+ASBP.US,D,20221229,000000,412.6,412.8,412.6,412.8,5.1,0
+ASBP.US,D,20221230,000000,412,412,412,412,13.5,0
+ASBP.US,D,20230103,000000,412,412,412,412,4.575,0
+ASBP.US,D,20230105,000000,412.8,412.8,412.8,412.8,55.575,0
+ASBP.US,D,20230106,000000,412.8,412.8,412.4,412.8,83.4,0
+ASBP.US,D,20230109,000000,412.216,413.2,412,413.2,203.75,0
+ASBP.US,D,20230110,000000,413.208,413.208,413.208,413.208,2.5,0
+ASBP.US,D,20230111,000000,412,413.6,412,413.6,16.4,0
+ASBP.US,D,20230113,000000,413.6,413.6,413.6,413.6,5,0
+ASBP.US,D,20230117,000000,414,415.2,414,414.8,18200.5,0
+ASBP.US,D,20230118,000000,414.8,416,414,415.6,73594.7,0
+ASBP.US,D,20230119,000000,414.8,415.6,414.8,415.08,30522.5,0
+ASBP.US,D,20230120,000000,415.2,415.6,414.8,415.2,9140.57,0
+ASBP.US,D,20230123,000000,414.8,414.8,414.8,414.8,9.7,0
+ASBP.US,D,20230125,000000,414.8,414.8,414.8,414.8,446.05,0
+ASBP.US,D,20230126,000000,414.94,415.6,414.8,415.2,2082.4,0
+ASBP.US,D,20230127,000000,415.528,415.6,415.528,415.6,3772.42,0
+ASBP.US,D,20230130,000000,415.6,416,415.6,415.6,5266.32,0
+ASBP.US,D,20230131,000000,415.8,416.2,415.8,416,1333.82,0
+ASBP.US,D,20230201,000000,415.8,415.8,415.6,415.6,77.6,0
+ASBP.US,D,20230203,000000,416,416.4,415.6,416.4,2632,0
+ASBP.US,D,20230206,000000,416.4,416.4,415.6,415.6,948.325,0
+ASBP.US,D,20230207,000000,416,416.4,416,416,1094.07,0
+ASBP.US,D,20230208,000000,416.2,416.2,416.2,416.2,113.05,0
+ASBP.US,D,20230209,000000,416.4,416.6,416.4,416.4,1267.9,0
+ASBP.US,D,20230213,000000,416.2,416.4,416.004,416.4,93.75,0
+ASBP.US,D,20230214,000000,416.4,416.8,416.4,416.8,1332.52,0
+ASBP.US,D,20230215,000000,416.8,416.8,416.4,416.4,427.725,0
+ASBP.US,D,20230217,000000,416.4,416.8,416.4,416.8,640.075,0
+ASBP.US,D,20230221,000000,417,417.2,417,417.2,72.1,0
+ASBP.US,D,20230222,000000,416.8,416.828,416.8,416.828,52.7,0
+ASBP.US,D,20230223,000000,416.988,417.2,416.8,417.2,217.5,0
+ASBP.US,D,20230224,000000,417.6,417.6,417.2,417.6,515.75,0
+ASBP.US,D,20230227,000000,417.204,417.204,417.204,417.204,7.675,0
+ASBP.US,D,20230301,000000,418,419.2,417.6,417.6,3624.55,0
+ASBP.US,D,20230302,000000,418.4,418.4,418.4,418.4,137.2,0
+ASBP.US,D,20230303,000000,418.2,418.2,418.036,418.036,39,0
+ASBP.US,D,20230306,000000,418.004,418.004,418.004,418.004,4.025,0
+ASBP.US,D,20230307,000000,418.4,418.8,418.4,418.4,253.125,0
+ASBP.US,D,20230308,000000,418.4,418.8,418.4,418.8,14568.1,0
+ASBP.US,D,20230309,000000,418.8,418.8,418.4,418.4,12930.4,0
+ASBP.US,D,20230310,000000,418.8,418.8,418.4,418.4,203.675,0
+ASBP.US,D,20230313,000000,418.8,418.8,418.4,418.4,2361.25,0
+ASBP.US,D,20230314,000000,418.4,418.588,418,418.4,1103.15,0
+ASBP.US,D,20230315,000000,418.8,418.8,418.108,418.6,5164.95,0
+ASBP.US,D,20230316,000000,418.6,418.8,418.6,418.6,5306.1,0
+ASBP.US,D,20230317,000000,419,419.2,418.4,418.4,4227.1,0
+ASBP.US,D,20230320,000000,418.732,418.732,418.4,418.4,40.1,0
+ASBP.US,D,20230321,000000,419.2,419.2,418.8,418.804,200.125,0
+ASBP.US,D,20230322,000000,418.8,419.2,418.8,419,20.35,0
+ASBP.US,D,20230323,000000,419,419.344,418.8,419.2,6635.5,0
+ASBP.US,D,20230324,000000,418.8,420,418.8,418.804,24.9,0
+ASBP.US,D,20230327,000000,418.8,418.8,418.8,418.8,1631.32,0
+ASBP.US,D,20230329,000000,419.2,419.2,419.2,419.2,330.125,0
+ASBP.US,D,20230330,000000,420,420,420,420,138.1,0
+ASBP.US,D,20230403,000000,419.8,419.8,419.6,419.6,75.475,0
+ASBP.US,D,20230404,000000,420.2,420.2,420,420,8949.07,0
+ASBP.US,D,20230406,000000,420,420,420,420,134.85,0
+ASBP.US,D,20230410,000000,420,420.8,420,420,871.9,0
+ASBP.US,D,20230411,000000,420,420.8,419.6,420.6,53156.3,0
+ASBP.US,D,20230412,000000,420.768,420.8,420.4,420.4,10074.2,0
+ASBP.US,D,20230413,000000,420.4,420.4,420.4,420.4,65.55,0
+ASBP.US,D,20230414,000000,420.46,420.46,420.46,420.46,3.1,0
+ASBP.US,D,20230417,000000,420.8,420.8,420.4,420.4,7502.52,0
+ASBP.US,D,20230418,000000,420.8,420.8,420.8,420.8,161.35,0
+ASBP.US,D,20230419,000000,420.8,421.2,420.4,420.8,6785.07,0
+ASBP.US,D,20230420,000000,421.2,421.2,421.2,421.2,416.7,0
+ASBP.US,D,20230421,000000,421.2,421.2,420.8,420.8,6282.75,0
+ASBP.US,D,20230424,000000,420.8,420.8,420.4,420.4,33621.3,0
+ASBP.US,D,20230425,000000,420.4,420.6,420.4,420.4,60.7,0
+ASBP.US,D,20230426,000000,420.8,420.8,420,420.4,49.675,0
+ASBP.US,D,20230427,000000,420.4,420.6,420.4,420.4,517.35,0
+ASBP.US,D,20230428,000000,420.052,420.6,420.052,420.6,40.925,0
+ASBP.US,D,20230501,000000,420.4,420.6,420.4,420.4,6266.67,0
+ASBP.US,D,20230502,000000,420.4,421.2,420.4,420.8,69260.4,0
+ASBP.US,D,20230503,000000,420.8,421.2,420.8,421.2,21013.8,0
+ASBP.US,D,20230504,000000,420.4,420.8,420.4,420.6,81.15,0
+ASBP.US,D,20230505,000000,420.4,421.6,420.4,421.204,16248,0
+ASBP.US,D,20230508,000000,420.8,421.6,420.8,421.2,190.8,0
+ASBP.US,D,20230509,000000,421.2,421.2,420.8,421.2,45.875,0
+ASBP.US,D,20230510,000000,421.2,421.6,421.2,421.2,17.1,0
+ASBP.US,D,20230511,000000,421.2,421.6,420.8,421.2,10937.9,0
+ASBP.US,D,20230512,000000,421.2,421.6,420.4,420.8,9342.57,0
+ASBP.US,D,20230515,000000,414.004,422,414,414.4,2912.25,0
+ASBP.US,D,20230516,000000,417.6,418,414.4,414.4,2021.75,0
+ASBP.US,D,20230517,000000,414.4,419.6,414.4,419.6,81.325,0
+ASBP.US,D,20230518,000000,415.2,415.2,414,414,125.325,0
+ASBP.US,D,20230519,000000,414,414.4,414,414,66.875,0
+ASBP.US,D,20230522,000000,414.8,417.6,414.8,416,58.425,0
+ASBP.US,D,20230523,000000,414.4,414.4,414,414.4,18.8,0
+ASBP.US,D,20230525,000000,416,416,414.4,414.4,3770,0
+ASBP.US,D,20230526,000000,415.6,415.6,415.6,415.6,80.875,0
+ASBP.US,D,20230530,000000,415.6,416,415.6,416,6.25,0
+ASBP.US,D,20230531,000000,414.8,416.072,414.8,416,116.125,0
+ASBP.US,D,20230607,000000,416,416,416,416,25,0
+ASBP.US,D,20230608,000000,414.8,418,414.8,414.8,24.625,0
+ASBP.US,D,20230609,000000,414.8,415.6,414.4,415.6,1567.72,0
+ASBP.US,D,20230612,000000,414.8,416,414.8,416,159.15,0
+ASBP.US,D,20230613,000000,414.8,414.812,414.8,414.8,690.225,0
+ASBP.US,D,20230614,000000,415.6,415.6,415.6,415.6,46.95,0
+ASBP.US,D,20230615,000000,416,416,416,416,99.975,0
+ASBP.US,D,20230616,000000,418,418,418,418,5,0
+ASBP.US,D,20230620,000000,416,417.6,416,416,29.325,0
+ASBP.US,D,20230621,000000,417.6,418.4,417.6,418.4,26.925,0
+ASBP.US,D,20230622,000000,416.8,416.8,416.8,416.8,8.475,0
+ASBP.US,D,20230706,000000,427.6,427.6,420.4,420.8,17.45,0
+ASBP.US,D,20230707,000000,419.2,419.2,418.4,418.4,10.15,0
+ASBP.US,D,20230710,000000,419.66,419.66,419.66,419.66,5.35,0
+ASBP.US,D,20230718,000000,420,422.66,419.6,422.66,15.525,0
+ASBP.US,D,20230719,000000,420,423.2,419.6,419.6,1459.77,0
+ASBP.US,D,20230720,000000,420,426.8,419.8,420,3031.97,0
+ASBP.US,D,20230721,000000,420,420.4,420,420,21.625,0
+ASBP.US,D,20230725,000000,420,420.4,420,420,1052.65,0
+ASBP.US,D,20230726,000000,420.4,420.8,420,420.62,182.55,0
+ASBP.US,D,20230727,000000,420.8,420.8,420.4,420.4,202.8,0
+ASBP.US,D,20230728,000000,420.4,420.4,420,420,31.05,0
+ASBP.US,D,20230731,000000,420.8,420.8,420,420,33.125,0
+ASBP.US,D,20230801,000000,420,420,420,420,7.625,0
+ASBP.US,D,20230802,000000,420,420,420,420,1955.55,0
+ASBP.US,D,20230803,000000,426.4,426.4,426.4,426.4,3.975,0
+ASBP.US,D,20230807,000000,425.6,425.6,422,422,5.825,0
+ASBP.US,D,20230809,000000,424,434,424,434,3434,0
+ASBP.US,D,20230811,000000,440,444,439.2,440,2091.95,0
+ASBP.US,D,20230814,000000,440,440,433.6,434,2755.07,0
+ASBP.US,D,20230815,000000,440,440,439.2,439.2,254.6,0
+ASBP.US,D,20230823,000000,434.4,434.4,434.4,434.4,7.05,0
+ASBP.US,D,20230824,000000,434.4,435.6,434.4,435.6,12.5,0
+ASBP.US,D,20230825,000000,434.8,434.8,434,434.004,27.5,0
+ASBP.US,D,20230828,000000,434,456.8,434,456.8,7.7,0
+ASBP.US,D,20230829,000000,440.4,440.4,440.4,440.4,7.6,0
+ASBP.US,D,20230830,000000,439.2,439.2,434,434.2,21.2,0
+ASBP.US,D,20230901,000000,438,439.472,438,438,88.4,0
+ASBP.US,D,20230905,000000,442.4,442.4,438,438.2,38.025,0
+ASBP.US,D,20230908,000000,438.2,438.2,438.2,438.2,7.125,0
+ASBP.US,D,20230912,000000,442.4,449.688,441.8,449.688,208,0
+ASBP.US,D,20230913,000000,440,440,440,440,6.05,0
+ASBP.US,D,20230919,000000,421.6,451.6,421.6,451.6,10.025,0
+ASBP.US,D,20230925,000000,436,436,434.4,436,31.725,0
+ASBP.US,D,20230928,000000,402.8,402.8,402.8,402.8,2.55,0
+ASBP.US,D,20230929,000000,433.2,433.2,433.2,433.2,3.525,0
+ASBP.US,D,20231002,000000,443.6,468,428,461.6,25.925,0
+ASBP.US,D,20231004,000000,424.4,424.4,424.4,424.4,2.875,0
+ASBP.US,D,20231012,000000,424.4,424.4,424.4,424.4,10.05,0
+ASBP.US,D,20231013,000000,458,458,458,458,4.15,0
+ASBP.US,D,20231020,000000,430.4,465.2,430.4,465.2,30.1,0
+ASBP.US,D,20231024,000000,442,442,442,442,876.975,0
+ASBP.US,D,20231026,000000,431.6,436,421.2,434.2,21.1,0
+ASBP.US,D,20231030,000000,448,471.2,434.4,434.4,139.075,0
+ASBP.US,D,20231031,000000,440,440,434.4,434.4,25.4,0
+ASBP.US,D,20231101,000000,444,472,444,472,5.275,0
+ASBP.US,D,20231102,000000,436.4,436.4,434.4,434.4,69.775,0
+ASBP.US,D,20231103,000000,436.4,436.4,436.4,436.4,3.075,0
+ASBP.US,D,20231109,000000,436.404,436.404,436.4,436.404,26.525,0
+ASBP.US,D,20231110,000000,434.4,434.4,434.4,434.4,5.6,0
+ASBP.US,D,20231114,000000,434.4,434.4,434.4,434.4,8.375,0
+ASBP.US,D,20231117,000000,434.4,434.4,434.4,434.4,9.725,0
+ASBP.US,D,20231121,000000,434.8,434.8,434.8,434.8,2.5,0
+ASBP.US,D,20231122,000000,434.4,434.48,434.4,434.48,31.75,0
+ASBP.US,D,20231124,000000,434,434,434,434,5.05,0
+ASBP.US,D,20231127,000000,434.4,434.4,434.4,434.4,2.525,0
+ASBP.US,D,20231204,000000,436,436,434.4,434.4,515.1,0
+ASBP.US,D,20231205,000000,435.2,435.2,434.4,434.8,496.875,0
+ASBP.US,D,20231207,000000,434.8,434.8,434.8,434.8,4.9,0
+ASBP.US,D,20231211,000000,434.8,435.2,434.4,434.8,324.525,0
+ASBP.US,D,20231212,000000,434.4,434.8,434.4,434.8,458.8,0
+ASBP.US,D,20231213,000000,434.8,434.8,434.8,434.8,35.925,0
+ASBP.US,D,20231214,000000,434.4,434.404,434.4,434.404,62.4,0
+ASBP.US,D,20231215,000000,434.8,435.2,433.6,435.2,618.675,0
+ASBP.US,D,20231218,000000,435.2,435.2,435.2,435.2,3,0
+ASBP.US,D,20231219,000000,435.2,435.2,435.2,435.2,5.75,0
+ASBP.US,D,20231221,000000,435.2,452.8,435.2,452.8,9.275,0
+ASBP.US,D,20231227,000000,435.6,435.6,435.2,435.2,116.35,0
+ASBP.US,D,20231229,000000,436.4,436.4,435.6,435.6,11.55,0
+ASBP.US,D,20240102,000000,435.2,435.2,435.2,435.2,14.275,0
+ASBP.US,D,20240103,000000,435.2,435.2,435.2,435.2,19.1,0
+ASBP.US,D,20240104,000000,435.2,438,435.2,435.2,11.575,0
+ASBP.US,D,20240108,000000,435.2,435.2,435.2,435.2,6.825,0
+ASBP.US,D,20240110,000000,436.4,436.4,435.2,436.4,416.625,0
+ASBP.US,D,20240116,000000,436,436,436,436,8.65,0
+ASBP.US,D,20240117,000000,436,436.004,436,436.004,6.025,0
+ASBP.US,D,20240119,000000,436,438,436,438,60.7,0
+ASBP.US,D,20240123,000000,436.4,436.4,436.4,436.4,6.675,0
+ASBP.US,D,20240125,000000,438,438,438,438,3.05,0
+ASBP.US,D,20240129,000000,436.4,436.404,436.4,436.404,6.525,0
+ASBP.US,D,20240130,000000,437.6,437.6,437.6,437.6,5.025,0
+ASBP.US,D,20240131,000000,436.4,436.4,436.4,436.4,137.1,0
+ASBP.US,D,20240207,000000,436.4,437.2,436.4,437.2,3118.5,0
+ASBP.US,D,20240208,000000,437.2,437.2,437.2,437.2,3346.15,0
+ASBP.US,D,20240212,000000,437.6,437.6,437.6,437.6,33.15,0
+ASBP.US,D,20240214,000000,437.6,438,437.6,438,2378.65,0
+ASBP.US,D,20240215,000000,437.6,438.8,437.6,438.8,263.675,0
+ASBP.US,D,20240216,000000,438,440,437.6,440,95,0
+ASBP.US,D,20240220,000000,440,440,440,440,62.5,0
+ASBP.US,D,20240221,000000,437.6,440,437.6,440,26.075,0
+ASBP.US,D,20240222,000000,440,440.8,440,440.8,201.675,0
+ASBP.US,D,20240226,000000,438.436,438.436,438.436,438.436,9.45,0
+ASBP.US,D,20240227,000000,440.4,440.8,440.4,440.8,23.65,0
+ASBP.US,D,20240304,000000,438.8,438.8,438.4,438.4,104.3,0
+ASBP.US,D,20240305,000000,442,442,442,442,78.1,0
+ASBP.US,D,20240306,000000,442,442,440.2,440.2,2831.1,0
+ASBP.US,D,20240308,000000,441.6,442,441.6,442,120.45,0
+ASBP.US,D,20240314,000000,439.2,439.2,439.2,439.2,3.05,0
+ASBP.US,D,20240315,000000,440,440,440,440,3,0
+ASBP.US,D,20240318,000000,440,440,440,440,377.525,0
+ASBP.US,D,20240319,000000,440.2,440.2,440.2,440.2,4.65,0
+ASBP.US,D,20240320,000000,440.8,443.2,440.8,442,156.225,0
+ASBP.US,D,20240321,000000,440.6,440.6,440.6,440.6,760.8,0
+ASBP.US,D,20240401,000000,441.6,442,441.6,442,8.325,0
+ASBP.US,D,20240404,000000,442.8,443.2,442.8,443.2,36,0
+ASBP.US,D,20240405,000000,443.2,443.2,442.8,442.8,131.475,0
+ASBP.US,D,20240408,000000,442,442,442,442,4.675,0
+ASBP.US,D,20240411,000000,444,446,444,444.8,310.975,0
+ASBP.US,D,20240412,000000,444.4,444.4,444.4,444.4,1790.82,0
+ASBP.US,D,20240415,000000,444.8,444.8,444.8,444.8,1183.7,0
+ASBP.US,D,20240417,000000,444.8,444.8,444.8,444.8,199.4,0
+ASBP.US,D,20240418,000000,446,446,444.8,444.8,3767.15,0
+ASBP.US,D,20240423,000000,444.8,446,444.8,446,25.175,0
+ASBP.US,D,20240425,000000,446,446,444.8,446,1390.47,0
+ASBP.US,D,20240501,000000,446,446,446,446,6.95,0
+ASBP.US,D,20240502,000000,447.6,447.6,447.6,447.6,70.1,0
+ASBP.US,D,20240503,000000,448.4,448.4,447,447.328,3227.47,0
+ASBP.US,D,20240506,000000,447.6,450,447.6,450,10.775,0
+ASBP.US,D,20240507,000000,449.2,449.2,449.2,449.2,3039.67,0
+ASBP.US,D,20240513,000000,448,448,448,448,40.4,0
+ASBP.US,D,20240515,000000,446.004,446.004,446.004,446.004,28.5,0
+ASBP.US,D,20240516,000000,447.2,529.2,447.2,480,559.075,0
+ASBP.US,D,20240517,000000,504.6,504.6,446.8,480,488.9,0
+ASBP.US,D,20240520,000000,518.8,518.8,460.8,466.8,118.45,0
+ASBP.US,D,20240521,000000,480,498,468.4,468.8,269.175,0
+ASBP.US,D,20240522,000000,486,488.8,446.8,472.4,9574.7,0
+ASBP.US,D,20240523,000000,452,548,452,480.4,213.7,0
+ASBP.US,D,20240524,000000,455.2,526,455.2,470,588.95,0
+ASBP.US,D,20240528,000000,468.4,486,454.4,474,321.875,0
+ASBP.US,D,20240529,000000,452.4,456,448.4,449.2,105.9,0
+ASBP.US,D,20240530,000000,448.8,452,447.2,452,206.625,0
+ASBP.US,D,20240531,000000,448.8,450,448.4,450,21.275,0
+ASBP.US,D,20240603,000000,450.4,456,450.4,454.8,66.375,0
+ASBP.US,D,20240604,000000,456,467.6,454.8,454.8,53.625,0
+ASBP.US,D,20240607,000000,451.2,456,450.4,456,26.05,0
+ASBP.US,D,20240612,000000,450.404,450.404,450.404,450.404,10.65,0
+ASBP.US,D,20240618,000000,450.4,458.4,450.4,458.4,9.75,0
+ASBP.US,D,20240624,000000,452.4,454.4,452.4,454.4,31.575,0
+ASBP.US,D,20240625,000000,452.4,452.4,452.4,452.4,14.85,0
+ASBP.US,D,20240627,000000,450.8,450.8,450.8,450.8,2.525,0
+ASBP.US,D,20240702,000000,450,450,450,450,27.6,0
+ASBP.US,D,20240705,000000,450,450,450,450,5.6,0
+ASBP.US,D,20240709,000000,450.8,450.8,450.8,450.8,5,0
+ASBP.US,D,20240712,000000,450,450,450,450,8.625,0
+ASBP.US,D,20240722,000000,450,450,450,450,2.6,0
+ASBP.US,D,20240723,000000,448.4,448.4,448.4,448.4,2.65,0
+ASBP.US,D,20240724,000000,450,450,449.2,449.2,7.675,0
+ASBP.US,D,20240726,000000,450,450,450,450,108.975,0
+ASBP.US,D,20240731,000000,450,450.004,450,450.004,23.225,0
+ASBP.US,D,20240806,000000,452.8,453.6,452.8,453.6,42.45,0
+ASBP.US,D,20240808,000000,453.6,453.6,453.6,453.6,8.325,0
+ASBP.US,D,20240813,000000,453.6,453.6,453.2,453.2,7.5,0
+ASBP.US,D,20240816,000000,448.8,449.2,448.4,449.2,7.5,0
+ASBP.US,D,20240826,000000,449.2,449.2,449.2,449.2,2.5,0
+ASBP.US,D,20240827,000000,449.2,449.2,449.2,449.2,2.5,0
+ASBP.US,D,20240828,000000,449.2,449.2,449.2,449.2,2.55,0
+ASBP.US,D,20240829,000000,449.2,449.2,449.2,449.2,2.55,0
+ASBP.US,D,20240830,000000,449.2,449.2,449.2,449.2,2.5,0
+ASBP.US,D,20240903,000000,449.6,449.6,449.6,449.6,19.075,0
+ASBP.US,D,20240904,000000,449.2,449.2,449.2,449.2,2.5,0
+ASBP.US,D,20240905,000000,451.6,453.6,448.8,449.2,81.975,0
+ASBP.US,D,20240909,000000,451.2,451.6,451.2,451.6,20,0
+ASBP.US,D,20240910,000000,451.28,453.6,450.8,453.6,92,0
+ASBP.US,D,20240911,000000,453.6,466,453.6,453.6,38.425,0
+ASBP.US,D,20240912,000000,452.8,461.2,452.4,461.2,83,0
+ASBP.US,D,20240916,000000,458.4,458.4,457.6,457.6,17.35,0
+ASBP.US,D,20240917,000000,463.2,463.6,463.2,463.6,7.175,0
+ASBP.US,D,20240924,000000,463.6,463.6,463.6,463.6,9.95,0
+ASBP.US,D,20240930,000000,506,521.704,488,488.4,37.95,0
+ASBP.US,D,20241001,000000,496.4,496.4,496.4,496.4,20.5,0
+ASBP.US,D,20241007,000000,503.6,503.6,497.6,497.6,5.7,0
+ASBP.US,D,20241009,000000,520,520,520,520,7.75,0
+ASBP.US,D,20241011,000000,504,504,458,458,36.25,0
+ASBP.US,D,20241014,000000,467.6,479.6,467.6,479.6,25.275,0
+ASBP.US,D,20241015,000000,480,492,472,492,23.175,0
+ASBP.US,D,20241016,000000,491.2,578.8,456,468.4,334.75,0
+ASBP.US,D,20241017,000000,503.6,548,465.6,468,518.775,0
+ASBP.US,D,20241018,000000,479.6,514.4,460.4,468.8,62.65,0
+ASBP.US,D,20241021,000000,468,520,468,520,139.925,0
+ASBP.US,D,20241022,000000,468.8,468.8,468.8,468.8,18.05,0
+ASBP.US,D,20241023,000000,470,470,456.8,456.8,122.325,0
+ASBP.US,D,20241024,000000,462.4,470.004,457.6,462.4,123.55,0
+ASBP.US,D,20241025,000000,467.6,467.6,467.6,467.6,2.725,0
+ASBP.US,D,20241029,000000,468,504.4,466.8,479.6,111.275,0
+ASBP.US,D,20241030,000000,460.4,460.4,457.6,457.6,35.425,0
+ASBP.US,D,20241101,000000,457.6,457.6,456.4,456.4,48.85,0
+ASBP.US,D,20241105,000000,456.4,456.4,456,456,7.575,0
+ASBP.US,D,20241106,000000,456,456,456,456,3.775,0
+ASBP.US,D,20241107,000000,464,468,460,464,181.2,0
+ASBP.US,D,20241111,000000,460.4,463.704,460,463.704,52.55,0
+ASBP.US,D,20241118,000000,460,460,460,460,8.1,0
+ASBP.US,D,20241122,000000,459.8,459.8,459.8,459.8,5.425,0
+ASBP.US,D,20241206,000000,457.2,457.2,457.2,457.2,5.925,0
+ASBP.US,D,20241212,000000,457.2,457.2,456.8,457.2,25.85,0
+ASBP.US,D,20241218,000000,460,460,459.2,460,50.775,0
+ASBP.US,D,20250103,000000,456.4,456.4,456.4,456.4,10,0
+ASBP.US,D,20250107,000000,460.4,463.6,457.2,457.2,40.075,0
+ASBP.US,D,20250115,000000,457.2,460.8,456,460,176.675,0
+ASBP.US,D,20250116,000000,467.68,467.68,458,458,61.525,0
+ASBP.US,D,20250117,000000,456,458.64,456,458.64,16.375,0
+ASBP.US,D,20250121,000000,458.2,460.8,458.2,460.4,63.3,0
+ASBP.US,D,20250122,000000,460,462,460,461.064,59.2,0
+ASBP.US,D,20250123,000000,460.4,490,460.4,480,84.825,0
+ASBP.US,D,20250124,000000,485.6,516,469.6,484.4,273.875,0
+ASBP.US,D,20250127,000000,489.804,520,477.6,477.6,131.7,0
+ASBP.US,D,20250128,000000,490.8,490.8,460,468,98.35,0
+ASBP.US,D,20250129,000000,461.2,461.6,454,460.8,173.075,0
+ASBP.US,D,20250130,000000,468,523.2,454,472,86,0
+ASBP.US,D,20250131,000000,480,556,462.4,517.6,455.15,0
+ASBP.US,D,20250203,000000,542,552.4,417.2,420,183.6,0
+ASBP.US,D,20250204,000000,439.2,439.2,360,416,76.975,0
+ASBP.US,D,20250205,000000,475.2,521.2,475.2,506,38.875,0
+ASBP.US,D,20250206,000000,454.8,454.8,454.8,454.8,34.9,0
+ASBP.US,D,20250211,000000,476,596,464.8,560.4,435.1,0
+ASBP.US,D,20250212,000000,632,632,393.204,499.6,401.975,0
+ASBP.US,D,20250213,000000,519.6,562.8,434,434,527.325,0
+ASBP.US,D,20250214,000000,420,420,322,369.6,182.35,0
+ASBP.US,D,20250220,000000,394.4,394.4,192,246.4,6387,0
+ASBP.US,D,20250221,000000,198,198,100,102.4,35446.3,0
+ASBP.US,D,20250224,000000,73.6,84,62.8,82,26942.9,0
+ASBP.US,D,20250225,000000,73.6,79.2,64,66,8729.25,0
+ASBP.US,D,20250226,000000,64,75.2,56.4,69.6,9668.02,0
+ASBP.US,D,20250227,000000,72,73.2,64.4,67.2,3572.85,0
+ASBP.US,D,20250228,000000,65.2,68,56.4,60,4872.6,0
+ASBP.US,D,20250303,000000,66.8,69.66,38,40.4,14858,0
+ASBP.US,D,20250304,000000,37.572,39.2,30.332,33.04,22874.8,0
+ASBP.US,D,20250305,000000,32.4,33.4005,29.7,30.8,10270.5,0
+ASBP.US,D,20250306,000000,30,35.6,29,34.4,9746.57,0
+ASBP.US,D,20250307,000000,34,36.48,32,34.4,5389.37,0
+ASBP.US,D,20250310,000000,34.04,35.2,30.064,30.884,4796.67,0
+ASBP.US,D,20250311,000000,31.6,33.176,26.584,30.84,8866.87,0
+ASBP.US,D,20250312,000000,30,31.14,28.8,29.6,6707.25,0
+ASBP.US,D,20250313,000000,30.14,30.14,20.8,23.2,367327,0
+ASBP.US,D,20250314,000000,22.4,24.9,21.8,24.8,16109,0
+ASBP.US,D,20250317,000000,23.324,25.476,23.324,25.476,9808.95,0
+ASBP.US,D,20250318,000000,24.6,24.8,22.44,24.36,4831.42,0
+ASBP.US,D,20250319,000000,23.412,26.8,23.204,26.396,13391,0
+ASBP.US,D,20250320,000000,29.996,32.72,26.024,27.528,48821.2,0
+ASBP.US,D,20250321,000000,27.6,27.8,24.4,25.216,10866.9,0
+ASBP.US,D,20250324,000000,24.888,26,24.48,25.844,4458.4,0
+ASBP.US,D,20250325,000000,25.668,25.668,24.4,25.6,2125.85,0
+ASBP.US,D,20250326,000000,25.072,25.6,24.4,25.6,3729.62,0
+ASBP.US,D,20250327,000000,25.2,26.832,24.6,26.4,4449.1,0
+ASBP.US,D,20250328,000000,26.38,26.48,24.484,25.6,4936.1,0
+ASBP.US,D,20250331,000000,24.8,24.8,22,23.304,6341.65,0
+ASBP.US,D,20250401,000000,22.4,23.6,22.4,23.128,3864.72,0
+ASBP.US,D,20250402,000000,22.6,24.96,22.6,24.2,1553.1,0
+ASBP.US,D,20250403,000000,22.88,24,21.6,21.6,1697.57,0
+ASBP.US,D,20250404,000000,21.82,21.82,17.2,18.0454,8701.35,0
+ASBP.US,D,20250407,000000,17.24,18.4,16.044,16.048,4675.75,0
+ASBP.US,D,20250408,000000,16.488,17.6,16.064,17.56,2961.57,0
+ASBP.US,D,20250409,000000,18.64,22.236,16.8,20.4,18104.2,0
+ASBP.US,D,20250410,000000,20.252,21.2,18.404,21.2,5513.57,0
+ASBP.US,D,20250411,000000,22,24.396,20.96,23.6,9918.47,0
+ASBP.US,D,20250414,000000,23.6,24.808,23.6,24.796,5036.82,0
+ASBP.US,D,20250415,000000,24.8,25.2,21.6,22.016,6535.8,0
+ASBP.US,D,20250416,000000,21.6,22.06,20.04,22.06,1579.67,0
+ASBP.US,D,20250417,000000,22.06,22.72,21.204,22.72,979.35,0
+ASBP.US,D,20250421,000000,22.756,22.756,19.66,19.8,2969.85,0
+ASBP.US,D,20250422,000000,19.64,21.6,19.64,21.16,1235.92,0
+ASBP.US,D,20250423,000000,20.84,22.01,20.4,20.84,1835.95,0
+ASBP.US,D,20250424,000000,19.64,22,19.64,20.304,2495.12,0
+ASBP.US,D,20250425,000000,20.72,20.836,19.02,19.484,2029.15,0
+ASBP.US,D,20250428,000000,19.6,20.32,18,18.12,3959.25,0
+ASBP.US,D,20250429,000000,18.8,20.4,18.592,18.8,6004.02,0
+ASBP.US,D,20250430,000000,18.8,18.8,16.4,16.96,7374.2,0
+ASBP.US,D,20250501,000000,17.92,18,13.192,14.36,14374.5,0
+ASBP.US,D,20250502,000000,15.604,15.92,13.6,13.6,11168.4,0
+ASBP.US,D,20250505,000000,14.2,15.2,13.64,14.644,3994.12,0
+ASBP.US,D,20250506,000000,14.68,15.1,14.2,14.8,2990.67,0
+ASBP.US,D,20250507,000000,14.8,14.916,12.8,13.084,7842.85,0
+ASBP.US,D,20250508,000000,13.2,14,13.2,13.416,2879,0
+ASBP.US,D,20250509,000000,13.48,16.752,13.2,14.26,11472.9,0
+ASBP.US,D,20250512,000000,14.4,14.784,13.2,13.2,5165.8,0
+ASBP.US,D,20250513,000000,13.044,14.32,12.044,13.008,12569.6,0
+ASBP.US,D,20250514,000000,13.4,15.32,9.14,9.50908,80988.4,0
+ASBP.US,D,20250515,000000,9.22,11.392,8.92,9.268,51662.2,0
+ASBP.US,D,20250516,000000,9.456,10,9.272,9.96,5814.5,0
+ASBP.US,D,20250519,000000,10,10,9.28,9.998,78826.6,0
+ASBP.US,D,20250520,000000,9.76,10.224,8.848,9.612,60412.9,0
+ASBP.US,D,20250521,000000,9.612,9.616,8.84,8.992,14272.4,0
+ASBP.US,D,20250522,000000,9.16,10.108,8.8,8.95896,25025,0
+ASBP.US,D,20250523,000000,9.06,9.592,8.6,9,19083,0
+ASBP.US,D,20250527,000000,9.08,9.8,9.08,9.5,23426.7,0
+ASBP.US,D,20250528,000000,15.652,29.2,13.448,28.256,17579115,0
+ASBP.US,D,20250529,000000,23.156,29.204,21.2,24.096,617540,0
+ASBP.US,D,20250530,000000,22.82,23.052,16.048,17.204,159197,0
+ASBP.US,D,20250602,000000,16.612,18,15.2,15.4,78970.7,0
+ASBP.US,D,20250603,000000,14.468,17.612,14.468,15.36,80025.1,0
+ASBP.US,D,20250604,000000,15.44,16.004,14.936,15.6,32166.4,0
+ASBP.US,D,20250605,000000,15.6,15.6,13.34,13.6,42516.9,0
+ASBP.US,D,20250606,000000,13.392,15.52,13.2,15.22,65241.1,0
+ASBP.US,D,20250609,000000,15.6,16.792,14.9,15.8,38074.6,0
+ASBP.US,D,20250610,000000,16.14,16.14,14.32,15.072,30392.5,0
+ASBP.US,D,20250611,000000,15.004,16,14.228,15.948,18622.5,0
+ASBP.US,D,20250612,000000,16,16,14.76,15.2,12909.4,0
+ASBP.US,D,20250613,000000,14.744,15.116,14,14.62,15294,0
+ASBP.US,D,20250616,000000,14.4,14.608,12.6,14.116,27001.5,0
+ASBP.US,D,20250617,000000,14,14,12.696,12.892,13551.7,0
+ASBP.US,D,20250618,000000,12.796,13.192,11.756,12.716,14574.9,0
+ASBP.US,D,20250620,000000,12.8,12.8,11.6,11.6,16375.7,0
+ASBP.US,D,20250623,000000,11.488,11.636,10.916,11.276,15358.1,0
+ASBP.US,D,20250624,000000,11.4,11.4,10.832,10.892,17084,0
+ASBP.US,D,20250625,000000,10.8,10.8,9.48,9.584,35010.2,0
+ASBP.US,D,20250626,000000,11.996,13.4,10.52,12.24,1349592,0
+ASBP.US,D,20250627,000000,11.6,13.2,11.312,11.38,90893.7,0
+ASBP.US,D,20250630,000000,11.384,11.4067,10.284,10.76,52292.4,0
+ASBP.US,D,20250701,000000,11.2,12.4,10.64,12.4,25866,0
+ASBP.US,D,20250702,000000,11.956,11.956,11.228,11.408,19906.4,0
+ASBP.US,D,20250703,000000,11.22,12.328,11.2,11.68,15187.9,0
+ASBP.US,D,20250707,000000,11.84,12.56,11.212,11.436,25927.7,0
+ASBP.US,D,20250708,000000,11.464,13.172,11.464,12.524,31514.2,0
+ASBP.US,D,20250709,000000,13.224,23.98,12.6,13.04,1801878,0
+ASBP.US,D,20250710,000000,12.48,14.788,12,13.852,178376,0
+ASBP.US,D,20250711,000000,13.2,14.4,12.808,13.2,36475.6,0
+ASBP.US,D,20250714,000000,13.2,13.64,12.804,13.236,20489.5,0
+ASBP.US,D,20250715,000000,13.32,13.32,12.4,12.716,19203.3,0
+ASBP.US,D,20250716,000000,13.588,14.392,12.8,13.868,40975.7,0
+ASBP.US,D,20250717,000000,14.108,14.852,14,14.24,26213.2,0
+ASBP.US,D,20250718,000000,14.8,14.8,14.004,14.32,14081.5,0
+ASBP.US,D,20250721,000000,14.8,16.396,14.6,16.344,45219.5,0
+ASBP.US,D,20250722,000000,16.468,17.068,15.324,15.604,33816.2,0
+ASBP.US,D,20250723,000000,15.6,17.02,15.6,16.608,26909.2,0
+ASBP.US,D,20250724,000000,16.8,21.4,16.8,20.772,73881.7,0
+ASBP.US,D,20250725,000000,20,20,17.244,19.988,37090.8,0
+ASBP.US,D,20250728,000000,19.988,20.332,18.8,19.24,14193.1,0
+ASBP.US,D,20250729,000000,18.92,19.716,18.424,19.0563,15052.1,0
+ASBP.US,D,20250730,000000,19.116,19.216,16.804,17.121,24784,0
+ASBP.US,D,20250731,000000,17.4,17.8,15.24,15.244,23332.5,0
+ASBP.US,D,20250801,000000,15.2,16.2,14.324,14.416,11536,0
+ASBP.US,D,20250804,000000,15.68,15.68,14.4,14.584,8364.65,0
+ASBP.US,D,20250805,000000,14.68,15.42,13.804,14.148,15605.8,0
+ASBP.US,D,20250806,000000,13.728,14.148,12.58,12.812,15556.8,0
+ASBP.US,D,20250807,000000,14.16,14.276,12.812,13.336,8323.77,0
+ASBP.US,D,20250808,000000,13.44,13.596,12.804,13.44,8078.95,0
+ASBP.US,D,20250811,000000,14.08,15.372,13.938,14.628,11080.9,0
+ASBP.US,D,20250812,000000,14.856,15.308,13.748,14.4,5914.37,0
+ASBP.US,D,20250813,000000,15.12,16.764,14.408,15.96,17256.6,0
+ASBP.US,D,20250814,000000,15.84,15.84,15.02,15.58,9511,0
+ASBP.US,D,20250815,000000,15.28,15.284,14.012,14.36,7713.67,0
+ASBP.US,D,20250818,000000,27.532,35.012,21.008,23.6,11681260,0
+ASBP.US,D,20250819,000000,22.16,22.396,17.2,18.668,251053,0
+ASBP.US,D,20250820,000000,19.356,23.148,19.208,20.792,234088,0
+ASBP.US,D,20250821,000000,23.932,26,19.744,21.488,1197057,0
+ASBP.US,D,20250822,000000,20.24,22.804,20,21.844,107608,0
+ASBP.US,D,20250825,000000,20.4,23.596,20.316,21.988,73386.5,0
+ASBP.US,D,20250826,000000,21.44,22.4,20.804,21.252,30760.8,0
+ASBP.US,D,20250827,000000,21.2,22.2,21.012,21.312,26836.5,0
+ASBP.US,D,20250828,000000,21,23.2,21,22.264,45150.9,0
+ASBP.US,D,20250829,000000,22.772,23.8,21.2,23.012,37851.4,0
+ASBP.US,D,20250902,000000,22.42,23.2,22.004,23.016,17931,0
+ASBP.US,D,20250903,000000,21.708,23.484,20.8,23.432,345116,0
+ASBP.US,D,20250904,000000,23.432,23.456,21.632,21.792,24540.1,0
+ASBP.US,D,20250905,000000,21.44,21.996,20.336,20.476,18787.3,0
+ASBP.US,D,20250908,000000,21,21.98,20.408,20.468,18976.5,0
+ASBP.US,D,20250909,000000,18.8,18.892,14.804,17.22,58116.9,0
+ASBP.US,D,20250910,000000,17.136,18.164,16.444,17.78,17725.9,0
+ASBP.US,D,20250911,000000,17.6,18.68,17.2,18.06,14527.4,0
+ASBP.US,D,20250912,000000,17.9,18.056,16.812,17.004,14674.3,0
+ASBP.US,D,20250915,000000,17.504,17.812,16.236,16.476,22180.2,0
+ASBP.US,D,20250916,000000,17.08,18.652,16.5,17.812,39668.7,0
+ASBP.US,D,20250917,000000,17.54,18.396,17.528,18,8111.27,0
+ASBP.US,D,20250918,000000,18,18.348,17.188,17.612,21218.8,0
+ASBP.US,D,20250919,000000,17.24,17.6,16.488,16.488,13762.1,0
+ASBP.US,D,20250922,000000,16.8,17.412,16.34,16.8,16589.5,0
+ASBP.US,D,20250923,000000,16.8,18.008,16.8,17.32,15471.7,0
+ASBP.US,D,20250924,000000,17.2,17.992,16.12,16.28,21935,0
+ASBP.US,D,20250925,000000,16.048,16.048,14.048,15.12,34144.6,0
+ASBP.US,D,20250926,000000,15.044,15.788,14.16,14.372,16786.9,0
+ASBP.US,D,20250929,000000,14.76,14.8,11.684,12.5,35618.2,0
+ASBP.US,D,20250930,000000,13.4,13.4,8.048,8.24,170441,0
+ASBP.US,D,20251001,000000,8.8,14.4,8.4,8.584,2871224,0
+ASBP.US,D,20251002,000000,15.876,18.74,13.816,16.8,15915718,0
+ASBP.US,D,20251003,000000,16,16.2,14.24,15.352,460012,0
+ASBP.US,D,20251006,000000,15.8,17.344,14.8,15.392,216729,0
+ASBP.US,D,20251007,000000,15.6,15.792,13.4,14.368,170240,0
+ASBP.US,D,20251008,000000,14.028,14.96,13.66,14.572,90789,0
+ASBP.US,D,20251009,000000,14.084,14.112,12.84,13.464,78497.4,0
+ASBP.US,D,20251010,000000,13.4,14.384,12.96,13.208,57407.8,0
+ASBP.US,D,20251013,000000,13.16,13.388,12.4,12.684,42401.9,0
+ASBP.US,D,20251014,000000,12.084,14.116,12.084,13.688,68622.9,0
+ASBP.US,D,20251015,000000,13.648,14.796,12.84,13.76,66686.6,0
+ASBP.US,D,20251016,000000,13.6,14.728,12.248,12.776,69681.3,0
+ASBP.US,D,20251017,000000,13.04,13.812,12.8,13.616,35071.3,0
+ASBP.US,D,20251020,000000,12.872,13.324,12.2,12.6,49269.8,0
+ASBP.US,D,20251021,000000,12.6,13.4,12.484,12.68,25577.8,0
+ASBP.US,D,20251022,000000,12.536,16.32,11.604,14.176,115875,0
+ASBP.US,D,20251023,000000,13.528,14.172,11.1772,13.44,83525,0
+ASBP.US,D,20251024,000000,13.2,14,12.484,13.772,42905.7,0
+ASBP.US,D,20251027,000000,13.256,14.88,13.226,13.896,31576.2,0
+ASBP.US,D,20251028,000000,14.4,17.86,14,17.796,161218,0
+ASBP.US,D,20251029,000000,16.8,17.552,14.86,15.76,69761.8,0
+ASBP.US,D,20251030,000000,15.676,18.764,14.8,15.056,145514,0
+ASBP.US,D,20251031,000000,15.56,15.868,14.16,15.3,46932,0
+ASBP.US,D,20251103,000000,15.6,15.6,14.1,14.468,22104.8,0
+ASBP.US,D,20251104,000000,14.272,14.396,12.968,13.872,24392.4,0
+ASBP.US,D,20251105,000000,13.82,14.2,13.358,13.924,21312.2,0
+ASBP.US,D,20251106,000000,14,14.192,10.404,10.6,81758.5,0
+ASBP.US,D,20251107,000000,11.52,11.52,9.24,9.604,115955,0
+ASBP.US,D,20251110,000000,10.52,12.4,5.84,6.168,1617349,0
+ASBP.US,D,20251111,000000,6.008,6.2,4.6,4.648,5307041,0
+ASBP.US,D,20251112,000000,4.4,4.6,3.768,4.292,1144337,0
+ASBP.US,D,20251113,000000,3.76,4.8,3.724,4.208,625243,0
+ASBP.US,D,20251114,000000,6.112,6.32,4.15,4.252,13671929,0
+ASBP.US,D,20251117,000000,4.08,4.2,3.52,3.652,1390717,0
+ASBP.US,D,20251118,000000,4.42,4.968,3.8,4.228,6042077,0
+ASBP.US,D,20251119,000000,4.052,4.2,3.724,3.968,765296,0
+ASBP.US,D,20251120,000000,3.984,4.144,3.8,3.908,580585,0
+ASBP.US,D,20251121,000000,3.94,4.056,3.656,3.896,406797,0
+ASBP.US,D,20251124,000000,3.94,4.176,3.82,4,425682,0
+ASBP.US,D,20251125,000000,3.96,4.168,3.84,4.048,265778,0
+ASBP.US,D,20251126,000000,4.04,4.3,4.016,4.16,342201,0
+ASBP.US,D,20251128,000000,4.152,4.48,4.064,4.228,244481,0
+ASBP.US,D,20251201,000000,4.16,4.2,3.86,3.952,253552,0
+ASBP.US,D,20251202,000000,4.36,4.36,3.952,3.996,709832,0
+ASBP.US,D,20251203,000000,3.716,3.76,3.288,3.564,618375,0
+ASBP.US,D,20251204,000000,3.588,3.86,3.56,3.68,333003,0
+ASBP.US,D,20251205,000000,3.744,3.808,3.6,3.66,280912,0
+ASBP.US,D,20251208,000000,3.76,3.76,3.564,3.64,208473,0
+ASBP.US,D,20251209,000000,3.616,3.708,3.44,3.62,203416,0
+ASBP.US,D,20251210,000000,3.6,3.652,2.836,3.412,225547,0
+ASBP.US,D,20251211,000000,3.52,4.2,3.46,4.18,848341,0
+ASBP.US,D,20251212,000000,4.2,4.576,3.68,3.8,1386995,0
+ASBP.US,D,20251215,000000,4.408,4.408,3.82,4.296,1671825,0
+ASBP.US,D,20251216,000000,3.948,4.172,3.8,4.172,274663,0
+ASBP.US,D,20251217,000000,4.032,4.032,3.74,3.836,260706,0
+ASBP.US,D,20251218,000000,3.712,4.032,3.712,4.012,240449,0
+ASBP.US,D,20251219,000000,4.076,4.16,3.8,3.904,206178,0
+ASBP.US,D,20251222,000000,4,4,3.8,3.88,147088,0
+ASBP.US,D,20251223,000000,3.76,3.88,3.672,3.796,170840,0
+ASBP.US,D,20251224,000000,3.78,3.88,3.64,3.88,97518.1,0
+ASBP.US,D,20251226,000000,3.88,4.748,3.844,4.32,488670,0
+ASBP.US,D,20251229,000000,4.292,4.392,4,4.32,259428,0
+ASBP.US,D,20251230,000000,4.4,5.7,4.256,5.68,723376,0
+ASBP.US,D,20251231,000000,5.42,5.46,4.764,5.276,348136,0
+ASBP.US,D,20260102,000000,5.472,6.12,5.084,5.476,498753,0
+ASBP.US,D,20260105,000000,5.824,5.824,4.444,4.808,497401,0
+ASBP.US,D,20260106,000000,4.788,4.788,4.016,4.2,544962,0
+ASBP.US,D,20260107,000000,6.578,6.84,4.996,5.024,12764628,0
+ASBP.US,D,20260108,000000,4.736,4.736,3.6,4.132,2251816,0
+ASBP.US,D,20260109,000000,4.008,4.16,3.84,4.16,619673,0
+ASBP.US,D,20260112,000000,4.184,4.184,3.744,3.8,630020,0
+ASBP.US,D,20260113,000000,3.736,3.736,3,3.192,935803,0
+ASBP.US,D,20260114,000000,2.4,2.52,2.1,2.348,1834672,0
+ASBP.US,D,20260115,000000,2.224,2.292,1.848,2.076,749689,0
+ASBP.US,D,20260116,000000,1.96,2.24,1.6547,2.21,1196988,0
+ASBP.US,D,20260120,000000,2.2,2.4464,1.96,2.01,1764793,0
+ASBP.US,D,20260121,000000,2.01,2.01,1.91,1.91,299698,0
+ASBP.US,D,20260122,000000,2.01,2.0209,1.71,1.81,1521704,0
+ASBP.US,D,20260123,000000,1.86,1.95,1.76,1.885,604124,0
+ASBP.US,D,20260126,000000,1.88,1.93,1.73,1.76,388579,0
+ASBP.US,D,20260127,000000,1.77,1.92,1.58,1.61,1675573,0
+ASBP.US,D,20260128,000000,1.6,1.71,1.42,1.59,785453,0
+ASBP.US,D,20260129,000000,1.56,1.65,1.41,1.46,4776884,0
+ASBP.US,D,20260130,000000,1.46,2.45,1.45,2.13,5396285,0
+ASBP.US,D,20260202,000000,1.99,2.01,1.44,1.7,538636,0
+ASBP.US,D,20260203,000000,1.69,1.799,1.53,1.63,405683,0
+ASBP.US,D,20260204,000000,1.61,1.64,1.4869,1.55,214573,0
+ASBP.US,D,20260205,000000,1.525,1.54,1.26,1.32,403877,0
+ASBP.US,D,20260206,000000,1.35,1.49,1.26,1.46,207063,0
+ASBP.US,D,20260209,000000,1.43,1.4828,1.3612,1.44,144856,0
+ASBP.US,D,20260210,000000,1.46,1.4806,1.37,1.41,347384,0
+ASBP.US,D,20260211,000000,1.29,1.39,1.21,1.35,9744157,0
+ASBP.US,D,20260212,000000,1.33,1.36,1.2,1.31,427608,0
+ASBP.US,D,20260213,000000,1.29,1.5,1.2857,1.43,475618,0
+ASBP.US,D,20260217,000000,1.43,1.63,1.36,1.59,297419,0
+ASBP.US,D,20260218,000000,1.5275,1.5275,1.41,1.5275,166846,0

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

@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATIIU.US,D,20260123,000000,10.91,11,10.75,11,25100,0
+ATIIU.US,D,20260126,000000,11.5,11.5,10.965,11,2000,0
+ATIIU.US,D,20260129,000000,11,11,11,11,700,0
+ATIIU.US,D,20260130,000000,10.93,10.9301,10.93,10.93,1309,0

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

@@ -0,0 +1,80 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVXX.US,D,20251024,000000,20.43,21.69,20.375,21.5928,15687,0
+AVXX.US,D,20251027,000000,23.51,23.65,21.43,21.7488,15863,0
+AVXX.US,D,20251028,000000,22.55,24.5815,21.6382,21.705,20325,0
+AVXX.US,D,20251029,000000,21.93,23.34,21.645,21.7648,45315,0
+AVXX.US,D,20251030,000000,20.815,20.99,19.84,20.0566,7854,0
+AVXX.US,D,20251031,000000,20.8,20.83,19.43,20.4537,3579,0
+AVXX.US,D,20251103,000000,20.35,20.93,20.2747,20.2747,4898,0
+AVXX.US,D,20251104,000000,19.16,19.9957,19.16,19.9957,2449,0
+AVXX.US,D,20251105,000000,19,19.4014,18.3747,18.3747,3103,0
+AVXX.US,D,20251106,000000,17.27,17.27,15.75,16.0306,4117,0
+AVXX.US,D,20251107,000000,15.21,16.44,14.26,16.1094,14752,0
+AVXX.US,D,20251110,000000,16.92,17.1305,15.7055,16.5153,3816,0
+AVXX.US,D,20251111,000000,15.72,15.999,15.56,15.9031,1329,0
+AVXX.US,D,20251112,000000,16.3,16.3,15.1306,15.4286,7794,0
+AVXX.US,D,20251113,000000,15,15,12.7837,12.7837,7141,0
+AVXX.US,D,20251114,000000,12.36,12.9,12.27,12.3753,4543,0
+AVXX.US,D,20251117,000000,12.3645,12.43,11.69,11.7698,2145,0
+AVXX.US,D,20251118,000000,12.0799,12.0799,11.1901,11.5568,773,0
+AVXX.US,D,20251119,000000,11.47,11.85,11.33,11.4983,2342,0
+AVXX.US,D,20251120,000000,12.58,12.58,10.94,10.9422,5256,0
+AVXX.US,D,20251121,000000,10.1413,10.8069,10.1413,10.8069,2388,0
+AVXX.US,D,20251124,000000,10.96,11.5799,10.96,11.1633,6701,0
+AVXX.US,D,20251125,000000,11.28,11.308,10.75,11.308,6431,0
+AVXX.US,D,20251126,000000,11.58,11.59,10.95,11.3169,8688,0
+AVXX.US,D,20251128,000000,11.42,11.53,11.275,11.2803,9097,0
+AVXX.US,D,20251201,000000,10.59,10.64,9.5,9.5,16016,0
+AVXX.US,D,20251202,000000,9.7,10.1713,9.65,10.0801,8792,0
+AVXX.US,D,20251203,000000,10,10.6,9.93,10.5937,10959,0
+AVXX.US,D,20251204,000000,11.28,12.2038,10.6,11.7862,45762,0
+AVXX.US,D,20251205,000000,12.07,12.07,10.7,11.0498,72281,0
+AVXX.US,D,20251208,000000,11.69,11.69,10.9,11.37,98374,0
+AVXX.US,D,20251209,000000,11.88,12.15,11.08,11.44,310872,0
+AVXX.US,D,20251210,000000,10.45,10.45,8.26,8.34,380589,0
+AVXX.US,D,20251211,000000,8.34,8.9,8,8.7201,133282,0
+AVXX.US,D,20251212,000000,8.75,8.75,7.67,7.9704,125886,0
+AVXX.US,D,20251215,000000,8.16,8.19,7.405,7.63,62102,0
+AVXX.US,D,20251216,000000,7.72,7.8,7.49,7.62,30179,0
+AVXX.US,D,20251217,000000,7.72,7.99,7.16,7.25,51603,0
+AVXX.US,D,20251218,000000,7.58,7.8411,7.4,7.48,61647,0
+AVXX.US,D,20251219,000000,7.5001,8.25,7.5001,8.18,67270,0
+AVXX.US,D,20251222,000000,8.62,9.14,8.51,9.02,166386,0
+AVXX.US,D,20251223,000000,8.85,9.54,8.74,9.35,175673,0
+AVXX.US,D,20251224,000000,9.37,9.42,9,9.3672,67372,0
+AVXX.US,D,20251226,000000,9.32,9.32,8.73,8.9219,55919,0
+AVXX.US,D,20251229,000000,8.67,8.84,8.38,8.4987,67828,0
+AVXX.US,D,20251230,000000,8.24,8.3925,8.01,8.07,58512,0
+AVXX.US,D,20251231,000000,8.09,8.13,7.8312,7.9575,28165,0
+AVXX.US,D,20260102,000000,8.42,8.95,8,8.8854,68070,0
+AVXX.US,D,20260105,000000,9.75,12.0499,9.7437,11.7249,296824,0
+AVXX.US,D,20260106,000000,11.86,13.34,11.76,13.2397,244357,0
+AVXX.US,D,20260107,000000,13.51,14.59,13.14,13.3744,228509,0
+AVXX.US,D,20260108,000000,16.07,17.82,14.84,15.65,498284,0
+AVXX.US,D,20260109,000000,16.19,17.87,15.75,17.48,289648,0
+AVXX.US,D,20260112,000000,17.82,18.2991,17.18,17.92,156363,0
+AVXX.US,D,20260113,000000,17.99,18.095,16.13,17.31,209200,0
+AVXX.US,D,20260114,000000,16.54,19.04,15.6596,18.9,159723,0
+AVXX.US,D,20260115,000000,18.74,19.09,17.4,18.63,110042,0
+AVXX.US,D,20260116,000000,18.78,21.5,18.78,20.0088,135832,0
+AVXX.US,D,20260120,000000,17.79,19.71,13.1666,13.8,322985,0
+AVXX.US,D,20260121,000000,14.99,14.99,11.275,12.75,780689,0
+AVXX.US,D,20260122,000000,13.27,13.27,11.871,12.12,176528,0
+AVXX.US,D,20260123,000000,12.3,12.354,11.12,11.77,117660,0
+AVXX.US,D,20260126,000000,11.72,11.8715,11.08,11.47,121221,0
+AVXX.US,D,20260127,000000,11.52,12.01,11.121,11.87,126715,0
+AVXX.US,D,20260128,000000,12.54,12.793,11.1911,11.74,215294,0
+AVXX.US,D,20260129,000000,11.41,11.69,10.3,10.6391,129831,0
+AVXX.US,D,20260130,000000,10.16,10.53,9.4401,9.55,90897,0
+AVXX.US,D,20260202,000000,9.11,9.41,8.7112,9.03,97287,0
+AVXX.US,D,20260203,000000,9.09,10,9,9.9816,136857,0
+AVXX.US,D,20260204,000000,10.02,10.17,7.26,8.11,211026,0
+AVXX.US,D,20260205,000000,7.57,8.0796,6.5711,6.7328,138732,0
+AVXX.US,D,20260206,000000,7.16,7.99,7.08,7.89,276274,0
+AVXX.US,D,20260209,000000,7.95,8.98,7.7,8.98,432094,0
+AVXX.US,D,20260210,000000,8.98,9.1,8.15,8.2225,217926,0
+AVXX.US,D,20260211,000000,8.5,8.5,6.56,6.9403,413655,0
+AVXX.US,D,20260212,000000,7.12,7.15,6.43,6.53,212138,0
+AVXX.US,D,20260213,000000,6.49,7.17,6.49,7,170305,0
+AVXX.US,D,20260217,000000,7.61,8.25,7.465,8.1,458581,0
+AVXX.US,D,20260218,000000,8.15,8.415,7.7813,8.24,300116,0

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

@@ -0,0 +1,95 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXINR.US,D,20250801,000000,0.16,0.18,0.151,0.16,931688,0
+AXINR.US,D,20250804,000000,0.17,0.1706,0.16,0.1706,268332,0
+AXINR.US,D,20250805,000000,0.172,0.172,0.16,0.16,6034,0
+AXINR.US,D,20250806,000000,0.14,0.151,0.14,0.15,645075,0
+AXINR.US,D,20250807,000000,0.15,0.16,0.15,0.15,305000,0
+AXINR.US,D,20250812,000000,0.2199,0.2199,0.105,0.105,16186,0
+AXINR.US,D,20250813,000000,0.13,0.15,0.13,0.13,5672,0
+AXINR.US,D,20250818,000000,0.173999,0.173999,0.152019,0.152019,830,0
+AXINR.US,D,20250819,000000,0.15,0.15,0.15,0.15,4049,0
+AXINR.US,D,20250820,000000,0.16,0.16,0.1599,0.16,1216,0
+AXINR.US,D,20250821,000000,0.166,0.1803,0.16,0.1803,10760,0
+AXINR.US,D,20250822,000000,0.18,0.18,0.17,0.17,5524,0
+AXINR.US,D,20250825,000000,0.162,0.1699,0.16,0.16,71032,0
+AXINR.US,D,20250826,000000,0.1615,0.1615,0.16,0.16,8011,0
+AXINR.US,D,20250827,000000,0.16,0.16,0.16,0.16,2600,0
+AXINR.US,D,20250828,000000,0.16,0.1601,0.16,0.16,3231,0
+AXINR.US,D,20250829,000000,0.16,0.16,0.16,0.16,110698,0
+AXINR.US,D,20250902,000000,0.18,0.18,0.16,0.16,3662,0
+AXINR.US,D,20250903,000000,0.16,0.16,0.155,0.155,29872,0
+AXINR.US,D,20250904,000000,0.16,0.16,0.15,0.15,27890,0
+AXINR.US,D,20250905,000000,0.1201,0.15,0.1201,0.15,16850,0
+AXINR.US,D,20250908,000000,0.126,0.126,0.126,0.126,150,0
+AXINR.US,D,20250911,000000,0.15,0.16,0.15,0.16,103017,0
+AXINR.US,D,20250915,000000,0.128041,0.16,0.128041,0.16,578,0
+AXINR.US,D,20250916,000000,0.16,0.16,0.16,0.16,1063,0
+AXINR.US,D,20250917,000000,0.15,0.15,0.15,0.15,20001,0
+AXINR.US,D,20250922,000000,0.15,0.15,0.15,0.15,4040,0
+AXINR.US,D,20250925,000000,0.144,0.144,0.1351,0.1351,2297,0
+AXINR.US,D,20250929,000000,0.155,0.16,0.15,0.16,72861,0
+AXINR.US,D,20250930,000000,0.15,0.165,0.15,0.16,89643,0
+AXINR.US,D,20251002,000000,0.19,0.19,0.169999,0.17,15182,0
+AXINR.US,D,20251006,000000,0.165,0.18,0.165,0.18,93734,0
+AXINR.US,D,20251007,000000,0.18,0.18,0.16,0.16,49761,0
+AXINR.US,D,20251008,000000,0.1904,0.1904,0.1692,0.1698,2267,0
+AXINR.US,D,20251009,000000,0.1813,0.21,0.1813,0.21,691307,0
+AXINR.US,D,20251010,000000,0.2,0.2,0.2,0.2,500121,0
+AXINR.US,D,20251013,000000,0.21,0.2149,0.2,0.2149,43251,0
+AXINR.US,D,20251014,000000,0.23,0.23,0.2,0.22,175629,0
+AXINR.US,D,20251015,000000,0.23,0.23,0.23,0.23,100761,0
+AXINR.US,D,20251016,000000,0.23,0.2399,0.23,0.23,76835,0
+AXINR.US,D,20251017,000000,0.23,0.23,0.23,0.23,9518,0
+AXINR.US,D,20251020,000000,0.23,0.24,0.2289,0.24,89923,0
+AXINR.US,D,20251021,000000,0.230001,0.24,0.23,0.23,12894,0
+AXINR.US,D,20251022,000000,0.24,0.24,0.23,0.23,311647,0
+AXINR.US,D,20251023,000000,0.24,0.24,0.235,0.235,393,0
+AXINR.US,D,20251024,000000,0.24,0.24,0.24,0.24,25193,0
+AXINR.US,D,20251027,000000,0.24,0.2425,0.24,0.2425,10994,0
+AXINR.US,D,20251028,000000,0.245,0.245,0.2351,0.2351,1130,0
+AXINR.US,D,20251029,000000,0.245,0.245,0.245,0.245,189,0
+AXINR.US,D,20251103,000000,0.23,0.23,0.23,0.23,289,0
+AXINR.US,D,20251104,000000,0.23,0.23,0.2298,0.23,14242,0
+AXINR.US,D,20251105,000000,0.22,0.22,0.22,0.22,461,0
+AXINR.US,D,20251106,000000,0.23,0.24,0.23,0.24,7438,0
+AXINR.US,D,20251107,000000,0.23,0.23,0.23,0.23,12400,0
+AXINR.US,D,20251110,000000,0.24,0.24,0.24,0.24,160,0
+AXINR.US,D,20251111,000000,0.23,0.24,0.23,0.235,40496,0
+AXINR.US,D,20251112,000000,0.23,0.235,0.23,0.23,11100,0
+AXINR.US,D,20251114,000000,0.23,0.23,0.23,0.23,2562,0
+AXINR.US,D,20251117,000000,0.23,0.23,0.21335,0.21335,15578,0
+AXINR.US,D,20251118,000000,0.23,0.23,0.156,0.2,7311,0
+AXINR.US,D,20251119,000000,0.22,0.2354,0.22,0.23,5525,0
+AXINR.US,D,20251120,000000,0.24,0.24,0.24,0.24,1734,0
+AXINR.US,D,20251121,000000,0.24,0.24,0.2,0.2381,7850,0
+AXINR.US,D,20251124,000000,0.2301,0.235,0.23,0.23,51053,0
+AXINR.US,D,20251125,000000,0.2159,0.22,0.2159,0.22,5100,0
+AXINR.US,D,20251201,000000,0.22,0.22,0.22,0.22,26079,0
+AXINR.US,D,20251202,000000,0.2313,0.2313,0.2313,0.2313,100,0
+AXINR.US,D,20251205,000000,0.235,0.24,0.235,0.24,2201,0
+AXINR.US,D,20251208,000000,0.235,0.24,0.235,0.24,1240,0
+AXINR.US,D,20251209,000000,0.208,0.24,0.208,0.24,1471,0
+AXINR.US,D,20251210,000000,0.24,0.24,0.24,0.24,2302,0
+AXINR.US,D,20251212,000000,0.235,0.24,0.21,0.2212,28396,0
+AXINR.US,D,20251215,000000,0.22,0.225,0.22,0.225,27658,0
+AXINR.US,D,20251216,000000,0.21,0.21,0.21,0.21,1001,0
+AXINR.US,D,20251218,000000,0.2,0.2,0.2,0.2,2344,0
+AXINR.US,D,20251219,000000,0.21,0.21,0.21,0.21,27285,0
+AXINR.US,D,20251223,000000,0.21,0.21,0.21,0.21,100,0
+AXINR.US,D,20251226,000000,0.232,0.24,0.23,0.23,2444,0
+AXINR.US,D,20251230,000000,0.2347,0.2347,0.2347,0.2347,1020,0
+AXINR.US,D,20251231,000000,0.2347,0.2347,0.21,0.21,206,0
+AXINR.US,D,20260102,000000,0.2001,0.2001,0.2001,0.2001,100,0
+AXINR.US,D,20260105,000000,0.21,0.21,0.2,0.2,1553,0
+AXINR.US,D,20260109,000000,0.22,0.22,0.205,0.21,8336,0
+AXINR.US,D,20260113,000000,0.21,0.21,0.2049,0.2049,3000,0
+AXINR.US,D,20260114,000000,0.222,0.2247,0.185,0.185,111312,0
+AXINR.US,D,20260115,000000,0.17,0.2033,0.17,0.1983,40000,0
+AXINR.US,D,20260123,000000,0.19,0.19,0.19,0.19,582,0
+AXINR.US,D,20260126,000000,0.226,0.226,0.171,0.171,306,0
+AXINR.US,D,20260127,000000,0.215,0.215,0.19,0.19,2905,0
+AXINR.US,D,20260202,000000,0.1734,0.19,0.1734,0.19,77395,0
+AXINR.US,D,20260205,000000,0.21,0.21,0.18,0.2,4214,0
+AXINR.US,D,20260209,000000,0.19,0.19,0.19,0.19,613,0
+AXINR.US,D,20260210,000000,0.19,0.19,0.18,0.19,640,0
+AXINR.US,D,20260212,000000,0.19,0.19,0.18,0.18,14395,0

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

@@ -0,0 +1,990 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAFN.US,D,20211202,000000,23.3428,23.3428,19.6492,22.5964,8011.0784972596,0
+BAFN.US,D,20211203,000000,21.6134,22.9888,21.4171,22.9543,3167.3120834209,0
+BAFN.US,D,20211206,000000,22.9592,23.0085,21.6627,21.8588,3803.2085535794,0
+BAFN.US,D,20211207,000000,22.4978,22.5964,21.8105,21.8105,3301.1850245069,0
+BAFN.US,D,20211208,000000,21.9574,21.9574,21.9574,21.9574,1441.1624945697,0
+BAFN.US,D,20211209,000000,21.7612,23.4798,21.7119,23.4798,3066.9073776064,0
+BAFN.US,D,20211210,000000,24.315,24.315,24.3051,24.3141,2051.7042410376,0
+BAFN.US,D,20211213,000000,24.3051,24.3051,24.3051,24.3051,680.5207838538,0
+BAFN.US,D,20211214,000000,24.315,24.315,23.2836,23.8901,10613.487336855,0
+BAFN.US,D,20211215,000000,23.8634,23.8634,23.8634,23.8634,166.32698740987,0
+BAFN.US,D,20211216,000000,22.8715,22.8715,22.8715,22.8715,152.12834214317,0
+BAFN.US,D,20211220,000000,23.8239,23.8733,23.7944,23.8733,9893.4131840445,0
+BAFN.US,D,20211221,000000,22.8518,23.8131,22.8518,23.6771,8135.823737817,0
+BAFN.US,D,20211223,000000,23.0874,23.0874,22.0068,22.0561,10818.353504275,0
+BAFN.US,D,20211227,000000,22.6941,22.6941,22.1044,22.1044,2128.7826010568,0
+BAFN.US,D,20211228,000000,22.1044,23.8733,22.1044,23.8733,2279.8967542524,0
+BAFN.US,D,20211229,000000,23.5785,23.5864,23.5291,23.5538,521.29311907728,0
+BAFN.US,D,20211230,000000,22.0166,23.8733,21.9674,23.8733,2210.9319058141,0
+BAFN.US,D,20211231,000000,22.1537,23.5785,22.1537,22.3706,3209.908019221,0
+BAFN.US,D,20220103,000000,22.5964,23.8239,22.3212,22.8024,6608.4551826995,0
+BAFN.US,D,20220104,000000,22.5372,22.6013,22.1537,22.5865,4916.7880180674,0
+BAFN.US,D,20220105,000000,22.5274,22.5767,22.5274,22.5521,942.18153234006,0
+BAFN.US,D,20220106,000000,22.0807,22.5964,22.0807,22.5964,2911.7364686204,0
+BAFN.US,D,20220107,000000,21.9674,22.5964,21.8588,21.8588,2009.1083052375,0
+BAFN.US,D,20220110,000000,21.8588,21.8588,21.8588,21.8588,1183.5585018739,0
+BAFN.US,D,20220111,000000,21.9081,22.1044,21.8105,21.8105,6656.1220632377,0
+BAFN.US,D,20220112,000000,21.6725,21.8588,21.6627,21.6627,2726.1398912057,0
+BAFN.US,D,20220113,000000,22.2029,22.2029,21.6429,21.6429,920.88356444002,0
+BAFN.US,D,20220114,000000,21.6725,22.1044,21.6134,22.1044,1398.5665587696,0
+BAFN.US,D,20220118,000000,21.6134,22.1093,21.1223,21.1716,6500.9511542517,0
+BAFN.US,D,20220119,000000,21.1223,22.0758,21.1223,22.0758,2925.9351138871,0
+BAFN.US,D,20220120,000000,21.142,21.638,21.0731,21.0731,8439.0662331557,0
+BAFN.US,D,20220121,000000,21.142,21.142,20.4104,20.4104,8052.6602441121,0
+BAFN.US,D,20220124,000000,21.0237,21.0237,21.0237,21.0237,590.25796751552,0
+BAFN.US,D,20220125,000000,20.1895,20.3858,20.0417,20.2132,6787.9666264285,0
+BAFN.US,D,20220126,000000,20.6312,22.5964,20.6312,21.0731,6732.1862343093,0
+BAFN.US,D,20220127,000000,20.6312,21.4811,20.6312,21.1223,11633.761418162,0
+BAFN.US,D,20220128,000000,20.7299,21.4861,20.7299,21.4861,888.42951811614,0
+BAFN.US,D,20220131,000000,21.5837,21.5837,21.0237,21.0237,1462.4604624697,0
+BAFN.US,D,20220201,000000,21.3678,21.3678,20.7978,21.1223,1919.8596778469,0
+BAFN.US,D,20220202,000000,21.5404,21.5404,21.1223,21.1223,793.09575703975,0
+BAFN.US,D,20220204,000000,21.1125,21.1223,21.0828,21.1223,9729.1145745298,0
+BAFN.US,D,20220207,000000,21.1223,21.358,21.1223,21.358,6247.4039173464,0
+BAFN.US,D,20220208,000000,21.3628,21.564,21.147,21.3678,28983.491745117,0
+BAFN.US,D,20220209,000000,21.5058,21.5058,21.3678,21.4861,8740.2803505992,0
+BAFN.US,D,20220210,000000,21.3678,22.1488,21.3678,21.5158,14734.13703104,0
+BAFN.US,D,20220211,000000,20.9754,21.5404,20.9754,21.3678,3314.369480826,0
+BAFN.US,D,20220214,000000,21.3678,21.5739,21.3678,21.3678,6253.4890510321,0
+BAFN.US,D,20220215,000000,21.4861,21.5985,21.3678,21.5936,3587.1863077361,0
+BAFN.US,D,20220216,000000,21.3678,21.6034,21.3678,21.6034,956.38017760676,0
+BAFN.US,D,20220217,000000,22.3509,22.9641,21.7602,21.9151,8809.2451990374,0
+BAFN.US,D,20220218,000000,22.0068,22.3015,21.8588,22.1044,8376.1865184032,0
+BAFN.US,D,20220222,000000,21.7317,22.5964,21.7317,22.1024,21786.806972798,0
+BAFN.US,D,20220223,000000,22.5865,22.5964,22.1044,22.5471,11249.383807014,0
+BAFN.US,D,20220224,000000,22.3509,22.3509,21.3678,21.8105,3379.2775734737,0
+BAFN.US,D,20220225,000000,21.4368,22.1241,21.4368,21.6922,6914.7402448811,0
+BAFN.US,D,20220228,000000,21.6922,21.6922,21.3668,21.3668,6329.5532221037,0
+BAFN.US,D,20220301,000000,21.6824,21.6824,21.1991,21.1991,1634.8725835653,0
+BAFN.US,D,20220302,000000,21.1746,21.4951,20.9528,21.3965,12254.445054106,0
+BAFN.US,D,20220303,000000,20.9625,21.3224,20.9625,21.1991,1720.0644551655,0
+BAFN.US,D,20220304,000000,21.1991,21.6429,21.002,21.6331,6356.9363236895,0
+BAFN.US,D,20220307,000000,21.7908,24.6502,21.6922,24.1573,44475.227920031,0
+BAFN.US,D,20220308,000000,23.6642,24.3051,22.3529,22.9741,15040.422093222,0
+BAFN.US,D,20220309,000000,23.2698,24.2953,22.8211,23.0924,16272.661664582,0
+BAFN.US,D,20220310,000000,23.0726,23.5409,22.6782,22.6782,17803.072786542,0
+BAFN.US,D,20220311,000000,22.8755,23.6149,21.8992,22.2838,22770.570251991,0
+BAFN.US,D,20220314,000000,22.4318,22.8014,21.2091,21.6528,19498.796706964,0
+BAFN.US,D,20220315,000000,22.2838,22.2838,20.8541,21.4457,40263.30122056,0
+BAFN.US,D,20220316,000000,21.8598,22.6782,21.1499,22.5204,56729.672974137,0
+BAFN.US,D,20220317,000000,22.2345,23.5755,21.5048,23.3586,51030.945277454,0
+BAFN.US,D,20220318,000000,23.6642,23.6642,21.1005,22.6881,148131.4235006,0
+BAFN.US,D,20220321,000000,22.343,23.2599,21.5638,22.7472,23693.482194326,0
+BAFN.US,D,20220322,000000,22.4318,23.1712,22.4318,22.8852,19638.754781737,0
+BAFN.US,D,20220323,000000,22.9938,23.1318,22.1451,23.1318,3467.5120119168,0
+BAFN.US,D,20220324,000000,22.5895,23.2501,22.4415,22.6486,9445.1416691959,0
+BAFN.US,D,20220325,000000,22.481,22.481,22.1852,22.481,1638.9293393558,0
+BAFN.US,D,20220328,000000,22.5795,22.5795,21.9881,22.5795,12450.183520997,0
+BAFN.US,D,20220329,000000,22.5795,22.9838,22.5795,22.9838,3229.1776092258,0
+BAFN.US,D,20220330,000000,23.1219,23.1219,21.8514,22.3726,8589.1661974037,0
+BAFN.US,D,20220331,000000,22.5795,23.0726,21.7479,22.7275,5707.8553972119,0
+BAFN.US,D,20220401,000000,23.1614,23.1614,21.727,23.1022,9557.7166423819,0
+BAFN.US,D,20220404,000000,23.2107,23.2107,21.7545,22.9149,4885.3481606912,0
+BAFN.US,D,20220405,000000,23.0627,23.0627,22.3726,22.5698,2314.3791784715,0
+BAFN.US,D,20220406,000000,22.6289,22.6289,22.1852,22.2739,1252.5233503121,0
+BAFN.US,D,20220407,000000,22.2049,23.1022,21.9264,23.0924,6612.51193849,0
+BAFN.US,D,20220408,000000,23.0726,23.0726,22.6289,22.692,2494.9048111481,0
+BAFN.US,D,20220411,000000,22.3824,23.0726,22.3824,23.0726,2063.8745084091,0
+BAFN.US,D,20220412,000000,22.7078,22.7078,22.4046,22.4046,2101.3994994711,0
+BAFN.US,D,20220413,000000,22.7769,22.7769,22.7769,22.7769,513.17960749631,0
+BAFN.US,D,20220414,000000,22.9838,23.043,22.4318,22.9247,2112.5555778949,0
+BAFN.US,D,20220418,000000,22.9247,22.9247,22.9247,22.9247,465.51272695811,0
+BAFN.US,D,20220419,000000,22.8261,22.8755,22.7669,22.7669,1392.4814250839,0
+BAFN.US,D,20220420,000000,22.7769,22.7769,22.6684,22.6684,926.96869812575,0
+BAFN.US,D,20220421,000000,22.7769,22.7769,21.7908,21.8105,2179.4920484379,0
+BAFN.US,D,20220425,000000,22.5795,22.5795,21.9141,22.5304,2496.9331890433,0
+BAFN.US,D,20220426,000000,22.4712,22.4712,22.4712,22.4712,528.39244171063,0
+BAFN.US,D,20220427,000000,22.3529,22.3529,21.9387,21.9387,9509.035572896,0
+BAFN.US,D,20220428,000000,22.0866,22.0866,21.5936,21.7218,1821.4833499276,0
+BAFN.US,D,20220429,000000,21.6922,22.2838,21.5443,22.2838,1193.7003913501,0
+BAFN.US,D,20220502,000000,22.2838,22.2838,21.002,21.1005,10274.74822835,0
+BAFN.US,D,20220503,000000,20.4498,20.7555,19.7201,19.7201,7807.2265187877,0
+BAFN.US,D,20220504,000000,19.3258,19.3258,17.3242,17.758,12952.20705007,0
+BAFN.US,D,20220505,000000,18.1722,19.2596,16.8114,16.8607,7296.0752891867,0
+BAFN.US,D,20220506,000000,17.0284,17.255,16.3678,16.3678,17913.619381832,0
+BAFN.US,D,20220509,000000,16.4959,16.7265,16.131,16.131,5254.5129376253,0
+BAFN.US,D,20220510,000000,16.2692,16.3928,15.6579,15.7871,3753.5132951459,0
+BAFN.US,D,20220511,000000,15.9635,15.9635,15.9635,15.9635,231.23508005763,0
+BAFN.US,D,20220512,000000,15.7761,16.2692,15.4704,15.7761,7745.3609929828,0
+BAFN.US,D,20220513,000000,16.1804,16.2692,15.2296,15.786,4968.5116543961,0
+BAFN.US,D,20220516,000000,16.2495,16.2692,15.7959,15.7959,6756.5267690522,0
+BAFN.US,D,20220517,000000,16.2692,16.2692,16.146,16.146,554.76135434878,0
+BAFN.US,D,20220518,000000,16.1705,16.1705,16.0227,16.1301,2456.3656311385,0
+BAFN.US,D,20220519,000000,16.0429,16.0891,16.0227,16.0325,1777.8732251799,0
+BAFN.US,D,20220520,000000,16.2337,16.2337,16.0227,16.0227,520.27893012966,0
+BAFN.US,D,20220523,000000,16.2692,16.2692,15.9733,16.1507,1310.3321203265,0
+BAFN.US,D,20220524,000000,16.1705,16.1705,15.9733,15.9733,2720.05475752,0
+BAFN.US,D,20220525,000000,16.1213,16.2692,16.1213,16.2692,852.9329049494,0
+BAFN.US,D,20220526,000000,16.0621,16.146,16.0227,16.0227,1711.9509435845,0
+BAFN.US,D,20220527,000000,16.2298,16.2495,16.2133,16.2199,1481.7300524745,0
+BAFN.US,D,20220531,000000,16.2793,16.2793,15.774,16.1802,4101.6193171085,0
+BAFN.US,D,20220601,000000,16.091,16.1614,15.774,15.774,3285.1306292294,0
+BAFN.US,D,20220602,000000,15.9028,15.9028,15.9028,15.9028,796.30355344454,0
+BAFN.US,D,20220606,000000,16.1802,16.1802,15.774,15.774,2860.2335493813,0
+BAFN.US,D,20220607,000000,15.774,16.3487,15.774,15.8037,2472.6789682372,0
+BAFN.US,D,20220609,000000,15.7839,15.8191,15.774,15.8191,1124.3119880066,0
+BAFN.US,D,20220610,000000,15.7938,15.8136,15.774,15.774,1693.532779062,0
+BAFN.US,D,20220613,000000,15.8434,15.8632,15.8037,15.8632,1349.3762369523,0
+BAFN.US,D,20220614,000000,15.774,15.7889,15.7047,15.7047,7013.324959298,0
+BAFN.US,D,20220615,000000,15.7789,15.8434,15.7047,15.7047,556.10045367293,0
+BAFN.US,D,20220616,000000,15.7047,15.8532,15.7047,15.8532,729.69260981039,0
+BAFN.US,D,20220617,000000,15.9028,16.3387,15.8186,16.3387,4912.0524646572,0
+BAFN.US,D,20220621,000000,16.3487,16.3487,16.3091,16.3091,476.3691726563,0
+BAFN.US,D,20220622,000000,16.3387,16.3387,16.1802,16.1802,448.10998444788,0
+BAFN.US,D,20220623,000000,16.21,16.21,15.8334,15.8334,1696.5605492272,0
+BAFN.US,D,20220624,000000,16.1306,19.3509,16.0267,19.3509,12498.635241898,0
+BAFN.US,D,20220627,000000,19.0735,19.1924,17.8469,18.8619,6065.632897594,0
+BAFN.US,D,20220628,000000,19.1924,19.1924,19.1924,19.1924,224.05499222394,0
+BAFN.US,D,20220629,000000,17.8349,18.4493,17.6367,17.6367,2468.6419413502,0
+BAFN.US,D,20220630,000000,18.2907,18.8752,17.2404,17.2404,2703.7987575132,0
+BAFN.US,D,20220701,000000,17.9736,18.9545,17.8349,18.8852,3826.0922320764,0
+BAFN.US,D,20220705,000000,18.3304,18.7663,18.033,18.7267,3876.5550681628,0
+BAFN.US,D,20220706,000000,18.6969,18.7069,18.5285,18.5285,1368.5521146651,0
+BAFN.US,D,20220707,000000,17.6863,17.6863,17.6863,17.6863,605.55403303767,0
+BAFN.US,D,20220708,000000,18.3204,18.3204,17.3395,17.8349,2200.1796533702,0
+BAFN.US,D,20220711,000000,17.8547,17.8547,17.8547,17.8547,594.45220909865,0
+BAFN.US,D,20220712,000000,18.1322,18.1322,18.1322,18.1322,507.65613102991,0
+BAFN.US,D,20220713,000000,18.2313,18.2313,18.2313,18.2313,265.43451781485,0
+BAFN.US,D,20220714,000000,18.4294,18.4294,17.3395,17.3395,391.59160803103,0
+BAFN.US,D,20220715,000000,17.6467,17.6467,17.6467,17.6467,490.49876676051,0
+BAFN.US,D,20220718,000000,18.0628,18.0628,18.0628,18.0628,343.14728538801,0
+BAFN.US,D,20220719,000000,17.6467,17.8349,17.5872,17.8349,1527.0054199767,0
+BAFN.US,D,20220720,000000,18.2709,18.3304,17.8448,18.1923,5039.2188115952,0
+BAFN.US,D,20220721,000000,17.8349,18.2694,17.6467,17.6467,2297.0682986562,0
+BAFN.US,D,20220722,000000,18.1124,18.1124,18.1124,18.1124,344.15654210974,0
+BAFN.US,D,20220726,000000,18.5285,18.5285,17.8448,17.8448,556.10045367293,0
+BAFN.US,D,20220727,000000,18.4393,18.9743,18.2709,18.9743,18232.222678043,0
+BAFN.US,D,20220728,000000,18.5186,18.5285,18.1322,18.1322,3302.2879934988,0
+BAFN.US,D,20220729,000000,18.4691,18.4691,18.4691,18.4691,198.8235741807,0
+BAFN.US,D,20220801,000000,18.4591,18.5186,17.6565,17.6565,3394.1303551761,0
+BAFN.US,D,20220802,000000,17.8349,17.8349,16.5964,17.3593,1532.0517035853,0
+BAFN.US,D,20220803,000000,17.4386,17.4386,17.4386,17.4386,337.09174505764,0
+BAFN.US,D,20220804,000000,17.5575,18.1916,17.5575,18.1916,1769.2270331917,0
+BAFN.US,D,20220805,000000,18.5186,18.578,18.5186,18.578,775.10916228822,0
+BAFN.US,D,20220808,000000,18.7167,19.1726,18.7167,18.8257,17358.206357025,0
+BAFN.US,D,20220809,000000,18.9645,18.9645,18.8158,18.8951,15956.348770543,0
+BAFN.US,D,20220810,000000,19.1924,19.3013,18.8257,18.9248,12569.283212419,0
+BAFN.US,D,20220811,000000,19.3113,19.3113,17.747,18.8257,19733.996679976,0
+BAFN.US,D,20220812,000000,19.2518,19.2518,18.3304,18.8257,8989.4496204442,0
+BAFN.US,D,20220815,000000,18.8257,19.2716,18.8257,18.8257,23278.50628669,0
+BAFN.US,D,20220816,000000,18.8257,18.8356,18.5532,18.5532,4966.5523276306,0
+BAFN.US,D,20220817,000000,19.1626,19.1626,18.3798,18.3798,1093.025029633,0
+BAFN.US,D,20220818,000000,18.5087,18.5087,18.4096,18.4195,1126.3305014501,0
+BAFN.US,D,20220819,000000,18.3402,18.4591,18.3402,18.37,642.89653174166,0
+BAFN.US,D,20220824,000000,18.8257,18.8257,18.7663,18.8158,11345.054808961,0
+BAFN.US,D,20220826,000000,18.3798,18.3798,18.3502,18.3502,286.62890897116,0
+BAFN.US,D,20220829,000000,18.3304,18.36,17.8349,18.033,5453.0140675042,0
+BAFN.US,D,20220830,000000,18.7069,18.7663,18.7069,18.7663,936.59023776493,0
+BAFN.US,D,20220831,000000,18.7961,19.1046,18.7066,18.7066,1626.0799001204,0
+BAFN.US,D,20220901,000000,18.9056,18.9056,18.7066,18.9056,4903.3645443062,0
+BAFN.US,D,20220902,000000,18.6071,18.9056,18.4678,18.5076,4698.345817715,0
+BAFN.US,D,20220906,000000,17.8608,17.8608,17.8608,17.8608,175.873907615,0
+BAFN.US,D,20220907,000000,19.015,19.015,18.0996,18.0996,576.8664169772,0
+BAFN.US,D,20220908,000000,18.2489,19.0449,17.9106,18.9056,3394.8689138484,0
+BAFN.US,D,20220909,000000,18.9056,18.9056,18.4578,18.4578,7579.6629213276,0
+BAFN.US,D,20220912,000000,18.9056,19.8708,18.9056,19.3832,6424.9250936154,0
+BAFN.US,D,20220913,000000,19.1444,19.1444,18.8067,19.0807,1922.5530586714,0
+BAFN.US,D,20220914,000000,18.5275,18.5275,18.4081,18.4081,1334.6317103584,0
+BAFN.US,D,20220915,000000,18.4081,18.4081,18.1693,18.3981,4825.9800249556,0
+BAFN.US,D,20220916,000000,18.2737,22.2887,18.2737,21.5424,29735.755305786,0
+BAFN.US,D,20220919,000000,20.9952,20.9952,18.2389,19.7912,22658.589263359,0
+BAFN.US,D,20220920,000000,19.3733,19.6469,18.9056,19.1046,6992.7465667724,0
+BAFN.US,D,20220921,000000,19.1046,19.1543,18.6568,18.6568,6054.0823969872,0
+BAFN.US,D,20220922,000000,18.0598,18.0598,18.0598,18.0598,1169.8127340792,0
+BAFN.US,D,20220923,000000,18.0598,18.8956,16.9155,17.9205,14784.463170996,0
+BAFN.US,D,20220926,000000,17.3135,17.9106,17.2936,17.413,7569.6129837496,0
+BAFN.US,D,20220927,000000,16.9951,17.0051,16.5275,16.5275,6303.3208489216,0
+BAFN.US,D,20220928,000000,16.8658,16.9155,16.6668,16.6668,1666.2796504324,0
+BAFN.US,D,20220929,000000,16.1693,16.1693,16.1693,16.1693,1833.1086142272,0
+BAFN.US,D,20220930,000000,16.1693,16.9155,16.1693,16.4678,3070.255930079,0
+BAFN.US,D,20221003,000000,16.5175,16.5175,16.4976,16.5076,834.144818974,0
+BAFN.US,D,20221004,000000,16.9155,18.0797,16.9155,18.02,8012.8152309394,0
+BAFN.US,D,20221005,000000,17.612,18.3086,16.0895,18.2588,8956.5043695136,0
+BAFN.US,D,20221006,000000,18.1394,18.6071,17.6718,18.4081,6878.1772783832,0
+BAFN.US,D,20221007,000000,18.2389,18.3086,17.8111,17.8111,4972.7091135944,0
+BAFN.US,D,20221010,000000,18.02,18.02,16.469,17.1438,3115.48064918,0
+BAFN.US,D,20221011,000000,17.1145,17.1145,17.1145,17.1145,608.021223469,0
+BAFN.US,D,20221012,000000,17.214,17.214,17.214,17.214,468.3270911348,0
+BAFN.US,D,20221013,000000,17.1344,17.2837,16.9205,16.9205,5164.6629213342,0
+BAFN.US,D,20221014,000000,16.9255,16.9255,16.3484,16.9145,2949.656679143,0
+BAFN.US,D,20221017,000000,17.214,17.5374,16.4379,16.4379,3903.3957552952,0
+BAFN.US,D,20221018,000000,16.7663,17.2831,16.7663,16.9155,5789.7690386858,0
+BAFN.US,D,20221019,000000,16.9155,16.9155,16.2185,16.219,2547.659176023,0
+BAFN.US,D,20221020,000000,16.7165,17.1145,16.3276,16.5175,13720.174781486,0
+BAFN.US,D,20221021,000000,17.1643,17.1742,16.8658,16.9155,5771.6791510454,0
+BAFN.US,D,20221024,000000,16.7364,16.8956,16.5474,16.8956,8686.1610486654,0
+BAFN.US,D,20221025,000000,16.5474,16.5474,16.5474,16.5474,523.6017478138,0
+BAFN.US,D,20221031,000000,16.4081,16.8658,16.4081,16.418,9917.2784019704,0
+BAFN.US,D,20221101,000000,16.6668,16.7364,16.6668,16.6867,5665.1498127186,0
+BAFN.US,D,20221103,000000,16.6668,16.6668,16.6169,16.6668,7146.5106117158,0
+BAFN.US,D,20221104,000000,16.6668,16.9255,16.1693,16.6668,11107.191011206,0
+BAFN.US,D,20221107,000000,16.6668,16.6668,15.6718,16.6469,3189.8501872572,0
+BAFN.US,D,20221108,000000,16.6668,16.6668,15.6718,16.1991,961.7790262146,0
+BAFN.US,D,20221109,000000,16.2091,16.6568,15.6717,16.1295,2582.833957546,0
+BAFN.US,D,20221110,000000,16.0698,16.2887,15.9105,15.9405,6117.3970037286,0
+BAFN.US,D,20221111,000000,15.9215,16.0698,15.9215,16.0698,2889.357053675,0
+BAFN.US,D,20221114,000000,16.0699,16.219,16.0698,16.0698,7139.4756554112,0
+BAFN.US,D,20221115,000000,16.0598,16.0598,16.0598,16.0598,192.9588014976,0
+BAFN.US,D,20221116,000000,16.3683,16.6668,16.0318,16.6668,2892.3720349484,0
+BAFN.US,D,20221117,000000,16.6668,16.6668,16.0698,16.1693,4908.3895130952,0
+BAFN.US,D,20221121,000000,16.2489,16.4081,16.219,16.4081,1795.9238451886,0
+BAFN.US,D,20221122,000000,16.229,16.229,16.1693,16.1892,1481.3607989972,0
+BAFN.US,D,20221125,000000,16.2985,16.2985,16.219,16.219,1716.5293383224,0
+BAFN.US,D,20221128,000000,16.2773,16.6668,15.9802,16.1693,5804.8439450528,0
+BAFN.US,D,20221129,000000,16.0598,16.0598,16.02,16.02,266.323345817,0
+BAFN.US,D,20221130,000000,16.185,16.25,16,16.05,8261,0
+BAFN.US,D,20221201,000000,16.05,16.4,16.05,16.05,2732,0
+BAFN.US,D,20221202,000000,16.25,16.5,16.25,16.5,3610,0
+BAFN.US,D,20221205,000000,16.25,16.3,16.25,16.25,1798,0
+BAFN.US,D,20221206,000000,16.25,16.3375,15.41,15.75,10991,0
+BAFN.US,D,20221208,000000,16,16,16,16,142,0
+BAFN.US,D,20221212,000000,15.925,15.925,15.925,15.925,283,0
+BAFN.US,D,20221214,000000,15.9,15.9,15.46,15.46,619,0
+BAFN.US,D,20221215,000000,15.9,16,15.5,15.62,10757,0
+BAFN.US,D,20221216,000000,15.63,16,15.5,15.97,5122,0
+BAFN.US,D,20221219,000000,15.99,15.99,15.99,15.99,314,0
+BAFN.US,D,20221220,000000,15.99,16.25,15.99,16.25,2359,0
+BAFN.US,D,20221221,000000,16.375,16.5,16.2,16.5,4422,0
+BAFN.US,D,20221222,000000,16.28,16.6,16.1,16.25,35214,0
+BAFN.US,D,20221223,000000,16.25,16.75,16,16.35,24599,0
+BAFN.US,D,20221227,000000,16.55,16.75,16.01,16.2,6478,0
+BAFN.US,D,20221228,000000,16.5,16.5,16.5,16.5,394,0
+BAFN.US,D,20221230,000000,16.72,16.72,16.72,16.72,426,0
+BAFN.US,D,20230103,000000,16.6,16.75,16.6,16.75,3592,0
+BAFN.US,D,20230105,000000,16.5,16.5,16.5,16.5,653,0
+BAFN.US,D,20230106,000000,16.75,18.1,16.75,17.1,10987,0
+BAFN.US,D,20230109,000000,17.3,17.6,17.2,17.6,1782,0
+BAFN.US,D,20230110,000000,17.51,18.04,17.5,18,3789,0
+BAFN.US,D,20230111,000000,18,18.67,18,18.67,1623,0
+BAFN.US,D,20230112,000000,18.62,18.62,18.16,18.5995,1212,0
+BAFN.US,D,20230113,000000,18.1,18.25,17.97,17.97,3234,0
+BAFN.US,D,20230118,000000,18.09,18.09,18,18,1537,0
+BAFN.US,D,20230119,000000,17.9,17.95,17.45,17.95,1293,0
+BAFN.US,D,20230120,000000,17.9999,18,17.55,17.865,8498,0
+BAFN.US,D,20230124,000000,17.99,18.48,17.94,18.3,7094,0
+BAFN.US,D,20230126,000000,17.64,18.3,17.64,18.3,432,0
+BAFN.US,D,20230127,000000,18.45,18.45,18.16,18.3,882,0
+BAFN.US,D,20230130,000000,17.7501,18.73,17.7501,18.73,851,0
+BAFN.US,D,20230131,000000,18.72,19.5,18.205,18.8,22159,0
+BAFN.US,D,20230201,000000,19.23,19.23,18.46,18.46,1181,0
+BAFN.US,D,20230202,000000,18.67,19.23,18.67,18.71,2610,0
+BAFN.US,D,20230203,000000,18.56,18.85,18.32,18.32,2133,0
+BAFN.US,D,20230206,000000,18.94,18.94,18.9399,18.94,744,0
+BAFN.US,D,20230207,000000,18.94,18.94,18.94,18.94,499,0
+BAFN.US,D,20230208,000000,18.94,18.94,18.6,18.69,1712,0
+BAFN.US,D,20230209,000000,18.68,18.81,18.25,18.66,2278,0
+BAFN.US,D,20230210,000000,18.93,18.94,18.93,18.93,1013,0
+BAFN.US,D,20230213,000000,18.8,18.93,18.79,18.92,5897,0
+BAFN.US,D,20230214,000000,18.19,18.93,18.19,18.93,4924,0
+BAFN.US,D,20230215,000000,18.98,19.28,18.95,19.18,4784,0
+BAFN.US,D,20230216,000000,19.12,19.13,19,19.13,3088,0
+BAFN.US,D,20230217,000000,19.1,19.55,19.1,19.11,5794,0
+BAFN.US,D,20230221,000000,19.23,19.23,19.23,19.23,738,0
+BAFN.US,D,20230222,000000,18.46,18.46,18.46,18.46,280,0
+BAFN.US,D,20230223,000000,18.95,19.25,18.95,19.23,6539,0
+BAFN.US,D,20230227,000000,19.23,19.25,19.23,19.24,2159,0
+BAFN.US,D,20230228,000000,18.83,19.22,18.6513,18.6513,1744,0
+BAFN.US,D,20230301,000000,18.75,18.99,18.7,18.7,1160,0
+BAFN.US,D,20230302,000000,19.14,19.14,18.25,18.25,2359,0
+BAFN.US,D,20230303,000000,18.85,18.85,18.25,18.25,2556,0
+BAFN.US,D,20230306,000000,18.4,18.4,18.4,18.4,354,0
+BAFN.US,D,20230309,000000,18.25,18.25,17.66,17.67,3549,0
+BAFN.US,D,20230310,000000,17.4,17.67,17.4,17.66,624,0
+BAFN.US,D,20230313,000000,17.7,17.7,16.27,17,3807,0
+BAFN.US,D,20230314,000000,17.61,18.225,17.01,17.01,2693,0
+BAFN.US,D,20230315,000000,16.92,17.94,16.92,17.9,3797,0
+BAFN.US,D,20230316,000000,17.38,17.9,17.3,17.59,3421,0
+BAFN.US,D,20230317,000000,16.95,16.95,16.95,16.95,2283,0
+BAFN.US,D,20230320,000000,16.7967,16.96,16.6302,16.96,3970,0
+BAFN.US,D,20230321,000000,16.61,17.5,16.45,17.5,4660,0
+BAFN.US,D,20230322,000000,17.35,17.5,17.35,17.5,408,0
+BAFN.US,D,20230323,000000,17.13,17.13,15.74,16.65,10066,0
+BAFN.US,D,20230324,000000,16.25,16.45,15.0201,15.79,10370,0
+BAFN.US,D,20230327,000000,16.3,16.3,15.4,15.65,5072,0
+BAFN.US,D,20230328,000000,15.61,17.16,15.59,16.25,2877,0
+BAFN.US,D,20230329,000000,16.21,16.21,16.21,16.21,287,0
+BAFN.US,D,20230330,000000,15.96,15.96,15.5,15.66,1128,0
+BAFN.US,D,20230331,000000,15.505,15.53,14.98,15.53,4351,0
+BAFN.US,D,20230403,000000,15.33,15.35,15.3,15.35,739,0
+BAFN.US,D,20230404,000000,15,15,15,15,3352,0
+BAFN.US,D,20230405,000000,14.9,14.9,14.334,14.8,1274,0
+BAFN.US,D,20230406,000000,14.75,14.75,14.75,14.75,176,0
+BAFN.US,D,20230410,000000,14.5,14.75,14.5,14.75,4689,0
+BAFN.US,D,20230411,000000,14.68,14.68,14.68,14.68,203,0
+BAFN.US,D,20230413,000000,14.63,14.63,14.63,14.63,302,0
+BAFN.US,D,20230420,000000,14.2,14.3,14,14.3,2410,0
+BAFN.US,D,20230421,000000,14.22,14.22,14.22,14.22,178,0
+BAFN.US,D,20230424,000000,14,14,14,14,1556,0
+BAFN.US,D,20230426,000000,14.4,14.7,14.32,14.59,1391,0
+BAFN.US,D,20230427,000000,15,15,14.5,14.5,1360,0
+BAFN.US,D,20230428,000000,14.5,14.59,14.4,14.4,1240,0
+BAFN.US,D,20230501,000000,14.255,14.4,14.255,14.4,409,0
+BAFN.US,D,20230502,000000,14.47,14.47,14.4,14.4,553,0
+BAFN.US,D,20230503,000000,14.49,14.49,14.07,14.07,602,0
+BAFN.US,D,20230504,000000,14.001,14.5,14,14,1479,0
+BAFN.US,D,20230505,000000,14.24,14.5849,14.24,14.5849,313,0
+BAFN.US,D,20230508,000000,14.55,14.598,14.55,14.598,274,0
+BAFN.US,D,20230510,000000,14.33,14.42,14.33,14.35,1408,0
+BAFN.US,D,20230512,000000,14.09,14.09,14.09,14.09,148,0
+BAFN.US,D,20230515,000000,14.5,14.5001,14.5,14.5001,262,0
+BAFN.US,D,20230517,000000,15,15,15,15,496,0
+BAFN.US,D,20230518,000000,14.11,14.3,13.5,14.25,5630,0
+BAFN.US,D,20230519,000000,14,14,14,14,499,0
+BAFN.US,D,20230522,000000,14.7,14.7,14.5,14.5,551,0
+BAFN.US,D,20230524,000000,14.425,14.7,14.425,14.65,1599,0
+BAFN.US,D,20230531,000000,14.65,14.65,14.65,14.65,230,0
+BAFN.US,D,20230601,000000,14.23,14.23,14.23,14.23,311,0
+BAFN.US,D,20230602,000000,14.2,14.32,14.15,14.3,3327,0
+BAFN.US,D,20230605,000000,14.48,14.48,14.48,14.48,257,0
+BAFN.US,D,20230607,000000,14.62,14.64,14.49,14.49,463,0
+BAFN.US,D,20230608,000000,14.65,14.65,14.5,14.5,1252,0
+BAFN.US,D,20230612,000000,14.08,14.08,14.08,14.08,362,0
+BAFN.US,D,20230613,000000,14.5,14.5,13.92,13.92,1494,0
+BAFN.US,D,20230614,000000,14.07,14.7,14.06,14.06,15673,0
+BAFN.US,D,20230615,000000,14.14,14.23,12.95,12.95,10407,0
+BAFN.US,D,20230616,000000,13.3399,13.9,13.21,13.21,8468,0
+BAFN.US,D,20230620,000000,13.5,14.21,13.5,13.81,5703,0
+BAFN.US,D,20230621,000000,14.64,14.64,13.52,13.52,1042,0
+BAFN.US,D,20230622,000000,13.94,13.94,13.7,13.81,5020,0
+BAFN.US,D,20230623,000000,13.7,14.22,13.7,14.22,3104,0
+BAFN.US,D,20230626,000000,13.55,14.25,13.55,13.55,986,0
+BAFN.US,D,20230627,000000,13.95,13.95,13.95,13.95,414,0
+BAFN.US,D,20230628,000000,13.53,14.15,13.5,13.72,2218,0
+BAFN.US,D,20230629,000000,13.75,13.9,13.55,13.835,2988,0
+BAFN.US,D,20230630,000000,13.84,13.84,13.5,13.5,2061,0
+BAFN.US,D,20230703,000000,13.5,13.5,13.4999,13.5,383,0
+BAFN.US,D,20230705,000000,13.65,13.65,13.5,13.5,1495,0
+BAFN.US,D,20230706,000000,13.433,13.5,13.433,13.45,691,0
+BAFN.US,D,20230707,000000,13.5,13.5,13.22,13.22,1673,0
+BAFN.US,D,20230710,000000,13.12,13.4,12.52,13,9108,0
+BAFN.US,D,20230711,000000,13.03,13.42,12.55,13.1,4915,0
+BAFN.US,D,20230712,000000,12.96,13.33,12.96,13.1,3139,0
+BAFN.US,D,20230713,000000,13,13,13,13,907,0
+BAFN.US,D,20230714,000000,12.88,13.11,12.79,13.11,1365,0
+BAFN.US,D,20230717,000000,12.85,13.29,12.85,13.2,1450,0
+BAFN.US,D,20230718,000000,13.22,13.25,12.8,13.25,3197,0
+BAFN.US,D,20230719,000000,13.25,13.5,13.25,13.5,2665,0
+BAFN.US,D,20230720,000000,13.25,13.395,13.17,13.395,2286,0
+BAFN.US,D,20230721,000000,13.35,13.36,13,13.2,2651,0
+BAFN.US,D,20230724,000000,13.21,13.21,13.21,13.21,1228,0
+BAFN.US,D,20230725,000000,13.5,13.89,13.48,13.6,9167,0
+BAFN.US,D,20230726,000000,13.52,13.92,13.51,13.8,3094,0
+BAFN.US,D,20230727,000000,13.72,13.84,13.35,13.35,10710,0
+BAFN.US,D,20230728,000000,13.48,13.835,13.385,13.75,19272,0
+BAFN.US,D,20230731,000000,14,14.5,13.96,14.5,9973,0
+BAFN.US,D,20230801,000000,14.48,14.5,14,14.35,1198,0
+BAFN.US,D,20230802,000000,14.23,14.78,14.2,14.2,17998,0
+BAFN.US,D,20230803,000000,14,14.77,14,14.1,5539,0
+BAFN.US,D,20230804,000000,14.06,14.59,14.05,14.31,3268,0
+BAFN.US,D,20230807,000000,14.01,14.01,14.01,14.01,263,0
+BAFN.US,D,20230808,000000,14.2,15,13.895,14.2,4341,0
+BAFN.US,D,20230809,000000,14.18,14.535,13.965,14.3199,7725,0
+BAFN.US,D,20230810,000000,14.76,14.76,14.33,14.39,1112,0
+BAFN.US,D,20230811,000000,14.23,14.31,14.23,14.261,2023,0
+BAFN.US,D,20230814,000000,14.08,14.505,14.08,14.21,1694,0
+BAFN.US,D,20230815,000000,14.21,14.21,14.21,14.21,599,0
+BAFN.US,D,20230816,000000,14.48,14.48,14.295,14.3501,3498,0
+BAFN.US,D,20230817,000000,14.555,14.555,14.555,14.555,220,0
+BAFN.US,D,20230818,000000,14.48,14.48,14.48,14.48,519,0
+BAFN.US,D,20230822,000000,14.29,14.465,14.1,14.4,2798,0
+BAFN.US,D,20230823,000000,14.16,14.38,13.99,13.99,5156,0
+BAFN.US,D,20230824,000000,14.1,14.1,13.99,14,2188,0
+BAFN.US,D,20230828,000000,13.94,13.94,13.94,13.94,205,0
+BAFN.US,D,20230830,000000,14.15,14.15,13.74,13.74,1166,0
+BAFN.US,D,20230831,000000,13.4999,13.75,13.499,13.62,9057,0
+BAFN.US,D,20230901,000000,14.5,14.5,14.44,14.44,451,0
+BAFN.US,D,20230905,000000,14.87,14.87,13.64,13.64,5286,0
+BAFN.US,D,20230906,000000,13.35,13.5,12.835,13.02,11478,0
+BAFN.US,D,20230907,000000,13.3,13.3,12.72,13.0025,2286,0
+BAFN.US,D,20230908,000000,12.87,13.125,12.67,12.67,3995,0
+BAFN.US,D,20230911,000000,12.5,12.5,12.44,12.44,1955,0
+BAFN.US,D,20230912,000000,12.51,12.65,12.5,12.5,1784,0
+BAFN.US,D,20230913,000000,12.59,13.45,12.5,13.37,3626,0
+BAFN.US,D,20230914,000000,12.5,13.2,12.5,13.2,4278,0
+BAFN.US,D,20230915,000000,12.5,13.5,12.5,13.5,8415,0
+BAFN.US,D,20230918,000000,13.45,14.17,13,13.64,4756,0
+BAFN.US,D,20230919,000000,13.42,13.42,12.87,12.87,13722,0
+BAFN.US,D,20230920,000000,12.52,12.81,12.2,12.4,2968,0
+BAFN.US,D,20230921,000000,12.4,12.4,12.4,12.4,871,0
+BAFN.US,D,20230922,000000,12.4,12.4,12.4,12.4,235,0
+BAFN.US,D,20230925,000000,12.87,12.87,12.4,12.51,2066,0
+BAFN.US,D,20230926,000000,12.5,12.5,12.5,12.5,179,0
+BAFN.US,D,20230927,000000,12.5,12.5,11.04,11.95,11601,0
+BAFN.US,D,20230928,000000,12.03,12.03,11.26,11.3,8609,0
+BAFN.US,D,20230929,000000,11.35,11.35,11.16,11.225,8342,0
+BAFN.US,D,20231002,000000,10.85,10.9,10.6,10.755,2605,0
+BAFN.US,D,20231003,000000,10.65,10.7,10.31,10.44,6677,0
+BAFN.US,D,20231004,000000,10.775,10.775,10.6,10.635,1873,0
+BAFN.US,D,20231005,000000,10.505,10.505,10.01,10.01,1925,0
+BAFN.US,D,20231006,000000,10.25,10.4,10.25,10.3973,9187,0
+BAFN.US,D,20231009,000000,10.86,10.86,10.51,10.51,1589,0
+BAFN.US,D,20231010,000000,10.745,10.97,10.4,10.4,1735,0
+BAFN.US,D,20231011,000000,10.42,10.42,9.9,10.01,4641,0
+BAFN.US,D,20231012,000000,10.01,10.1,9.9,9.9,3120,0
+BAFN.US,D,20231013,000000,9.9,9.9,9.76,9.76,959,0
+BAFN.US,D,20231016,000000,10,10.1,9.8,9.8,8318,0
+BAFN.US,D,20231017,000000,9.975,10.025,9.55,9.55,4760,0
+BAFN.US,D,20231018,000000,9.37,9.37,9.37,9.37,1195,0
+BAFN.US,D,20231019,000000,9.25,9.3973,8.88,8.98,9360,0
+BAFN.US,D,20231020,000000,8.98,9.1,8.98,9,2454,0
+BAFN.US,D,20231023,000000,8.88,9.25,8.88,9.25,2518,0
+BAFN.US,D,20231024,000000,8.98,9.25,8.98,9.25,1744,0
+BAFN.US,D,20231026,000000,9.48,9.95,9.2847,9.55,11013,0
+BAFN.US,D,20231027,000000,9.75,10.1,9.6,9.9,9998,0
+BAFN.US,D,20231030,000000,9.84,10.51,9.8,10,10514,0
+BAFN.US,D,20231031,000000,10.1,10.374,9.705,10.374,23157,0
+BAFN.US,D,20231101,000000,10.35,10.6,10.105,10.28,8046,0
+BAFN.US,D,20231102,000000,10.4,10.4,10.084,10.205,3143,0
+BAFN.US,D,20231103,000000,10.75,10.75,10.57,10.57,2288,0
+BAFN.US,D,20231106,000000,10.54,10.84,10.3782,10.53,4642,0
+BAFN.US,D,20231107,000000,10.61,10.71,10.41,10.51,3514,0
+BAFN.US,D,20231108,000000,10.4,10.52,10.4,10.4,5296,0
+BAFN.US,D,20231109,000000,10.1058,10.1058,9.75,10.05,6351,0
+BAFN.US,D,20231110,000000,9.77,10.06,9.5,9.5,6850,0
+BAFN.US,D,20231113,000000,9.5,9.5095,9.45,9.5,6343,0
+BAFN.US,D,20231114,000000,9.6,10.16,9.6,10.13,9384,0
+BAFN.US,D,20231115,000000,10.34,10.84,9.94,9.94,4253,0
+BAFN.US,D,20231116,000000,10.02,10.36,9.95,10.25,1486,0
+BAFN.US,D,20231117,000000,10.71,10.71,10.4,10.6,6107,0
+BAFN.US,D,20231120,000000,10.83,10.85,10.83,10.85,710,0
+BAFN.US,D,20231121,000000,10.65,10.7,10.26,10.46,4170,0
+BAFN.US,D,20231122,000000,10.622,10.622,10.622,10.622,496,0
+BAFN.US,D,20231124,000000,10.3,10.3,10.3,10.3,521,0
+BAFN.US,D,20231127,000000,10.85,10.85,10.85,10.85,4199,0
+BAFN.US,D,20231128,000000,10.84,10.84,10.6,10.82,2377,0
+BAFN.US,D,20231129,000000,10.5,10.85,10.5,10.5,2381,0
+BAFN.US,D,20231130,000000,10.4,10.4,10.15,10.15,3621,0
+BAFN.US,D,20231201,000000,10.35,10.46,10.35,10.46,5141,0
+BAFN.US,D,20231204,000000,10.61,10.61,10.61,10.61,463,0
+BAFN.US,D,20231205,000000,10.85,11.34,10.85,11.34,3613,0
+BAFN.US,D,20231206,000000,11.41,11.5,11,11.19,6445,0
+BAFN.US,D,20231207,000000,11.12,11.5365,10.8702,11.035,5777,0
+BAFN.US,D,20231208,000000,11.19,11.2,10.9,10.92,24364,0
+BAFN.US,D,20231211,000000,10.5608,10.5608,10.5608,10.5608,208,0
+BAFN.US,D,20231212,000000,10.89,11.78,10.89,11.51,6555,0
+BAFN.US,D,20231213,000000,11.44,12.1,11.44,11.8,1682,0
+BAFN.US,D,20231214,000000,11.66,11.66,11.66,11.66,763,0
+BAFN.US,D,20231215,000000,12.07,12.75,12,12.1,13232,0
+BAFN.US,D,20231219,000000,12.2,12.29,11.9,12.29,3153,0
+BAFN.US,D,20231220,000000,12.6999,13.18,12.05,12.6,11446,0
+BAFN.US,D,20231221,000000,12.65,12.65,12.65,12.65,1018,0
+BAFN.US,D,20231222,000000,12.64,12.64,12.13,12.5,1476,0
+BAFN.US,D,20231226,000000,13,13,13,13,531,0
+BAFN.US,D,20231227,000000,12.8,13.1,12.8,13.1,1626,0
+BAFN.US,D,20231228,000000,13,13,12.99,12.99,6511,0
+BAFN.US,D,20231229,000000,13.18,13.18,13,13.045,4436,0
+BAFN.US,D,20240103,000000,12.85,13.4,12.85,13.25,5076,0
+BAFN.US,D,20240104,000000,13,13,13,13,982,0
+BAFN.US,D,20240105,000000,13,13.13,12.61,12.72,11086,0
+BAFN.US,D,20240108,000000,12.99,13.43,12.99,13,2955,0
+BAFN.US,D,20240109,000000,13,13,12.65,13,31313,0
+BAFN.US,D,20240110,000000,12.67,12.7,12.65,12.65,1779,0
+BAFN.US,D,20240111,000000,12.68,12.76,12.68,12.76,1096,0
+BAFN.US,D,20240112,000000,12.76,12.76,12.76,12.76,280,0
+BAFN.US,D,20240116,000000,12.76,12.76,12.65,12.69,3225,0
+BAFN.US,D,20240117,000000,12.68,13.09,11.87,11.93,13792,0
+BAFN.US,D,20240118,000000,11.95,11.97,11.11,11.23,60713,0
+BAFN.US,D,20240119,000000,11.25,11.5,11.25,11.5,47841,0
+BAFN.US,D,20240122,000000,11.75,11.8,11.53,11.53,1369,0
+BAFN.US,D,20240123,000000,11.7,11.71,11.7,11.7,1947,0
+BAFN.US,D,20240124,000000,11.67,12.71,11.65,12.71,4525,0
+BAFN.US,D,20240125,000000,12,12.3435,11.26,11.26,55126,0
+BAFN.US,D,20240126,000000,11.3,11.705,11.27,11.35,129011,0
+BAFN.US,D,20240129,000000,11.88,12.65,11.88,12.65,3558,0
+BAFN.US,D,20240130,000000,12.85,12.85,11.83,12.21,1323,0
+BAFN.US,D,20240131,000000,12.69,12.88,12.56,12.59,10389,0
+BAFN.US,D,20240201,000000,12.0422,12.7,12.0422,12.7,2312,0
+BAFN.US,D,20240202,000000,12.85,13.44,12.84,13.44,6625,0
+BAFN.US,D,20240205,000000,13,13.25,13,13.12,8261,0
+BAFN.US,D,20240206,000000,13.1449,13.23,12.525,13,12320,0
+BAFN.US,D,20240207,000000,12.9543,13.1,12.9543,13.1,2230,0
+BAFN.US,D,20240208,000000,12.7,12.85,12.7,12.7,4383,0
+BAFN.US,D,20240209,000000,12.8,12.92,12.8,12.92,1937,0
+BAFN.US,D,20240212,000000,12.96,12.96,12.96,12.96,298,0
+BAFN.US,D,20240213,000000,12.7545,13.0547,12.6,12.6,27178,0
+BAFN.US,D,20240214,000000,12.62,12.62,12.62,12.62,107,0
+BAFN.US,D,20240215,000000,12.63,12.765,12.63,12.765,1131,0
+BAFN.US,D,20240216,000000,12.75,12.75,12.74,12.75,1507,0
+BAFN.US,D,20240220,000000,12.6,12.6,12.6,12.6,599,0
+BAFN.US,D,20240221,000000,12.6,12.975,12.6,12.6,860,0
+BAFN.US,D,20240222,000000,12.75,12.75,12.75,12.75,332,0
+BAFN.US,D,20240223,000000,12.73,13.0052,12.665,12.67,23741,0
+BAFN.US,D,20240226,000000,12.68,12.68,12.67,12.67,443,0
+BAFN.US,D,20240227,000000,13,13,12.67,12.68,4027,0
+BAFN.US,D,20240228,000000,12.67,12.98,12.67,12.98,933,0
+BAFN.US,D,20240229,000000,14,14,12.8,13.1,6733,0
+BAFN.US,D,20240304,000000,12.67,12.75,12.5337,12.75,2182,0
+BAFN.US,D,20240305,000000,13.95,13.95,12.55,12.55,573,0
+BAFN.US,D,20240306,000000,12.57,13.0095,12.57,13.0095,672,0
+BAFN.US,D,20240307,000000,12.987,13,12.987,12.99,2460,0
+BAFN.US,D,20240312,000000,13.75,13.75,12.56,12.56,2327,0
+BAFN.US,D,20240314,000000,12.6,12.975,12.6,12.799,4736,0
+BAFN.US,D,20240315,000000,12.8,13,12.55,12.55,11779,0
+BAFN.US,D,20240318,000000,12.8965,12.8965,12.58,12.58,1033,0
+BAFN.US,D,20240319,000000,12.55,12.61,12.5478,12.61,11051,0
+BAFN.US,D,20240320,000000,12.55,12.55,12.55,12.55,2125,0
+BAFN.US,D,20240321,000000,12.73,12.95,12.73,12.9,6601,0
+BAFN.US,D,20240322,000000,12.9024,12.98,12.83,12.98,7120,0
+BAFN.US,D,20240326,000000,13.45,13.45,12.85,12.88,1427,0
+BAFN.US,D,20240327,000000,12.95,13.04,12.8001,12.88,14529,0
+BAFN.US,D,20240328,000000,12.89,12.95,12.89,12.95,673,0
+BAFN.US,D,20240401,000000,13,13.19,13,13.19,911,0
+BAFN.US,D,20240402,000000,12.95,12.99,12.74,12.99,953,0
+BAFN.US,D,20240404,000000,12.85,12.85,12.77,12.77,15237,0
+BAFN.US,D,20240409,000000,12.99,12.99,12.99,12.99,1098,0
+BAFN.US,D,20240410,000000,12.74,12.74,12.74,12.74,325,0
+BAFN.US,D,20240411,000000,12.73,12.75,12.7,12.7,20798,0
+BAFN.US,D,20240412,000000,12.9732,12.9732,12.75,12.75,21598,0
+BAFN.US,D,20240415,000000,12.75,12.7501,12.66,12.66,3020,0
+BAFN.US,D,20240416,000000,12.79,12.8001,12.75,12.8,8276,0
+BAFN.US,D,20240417,000000,12.7,12.8,12.6692,12.8,23713,0
+BAFN.US,D,20240418,000000,12.74,12.76,12.65,12.66,10699,0
+BAFN.US,D,20240419,000000,12.76,12.76,12.76,12.76,398,0
+BAFN.US,D,20240422,000000,12.8,12.85,12.8,12.8,5111,0
+BAFN.US,D,20240423,000000,12.85,12.85,12.85,12.85,1085,0
+BAFN.US,D,20240424,000000,12.8891,12.9,12.76,12.85,7040,0
+BAFN.US,D,20240425,000000,12.85,12.85,12.8,12.8,1187,0
+BAFN.US,D,20240426,000000,12.825,12.9,12.8,12.9,2907,0
+BAFN.US,D,20240429,000000,12.85,12.85,12.78,12.78,7941,0
+BAFN.US,D,20240430,000000,12.76,12.88,12.76,12.88,759,0
+BAFN.US,D,20240501,000000,12.875,12.875,12.634,12.8,14732,0
+BAFN.US,D,20240502,000000,12.9,12.9,12.62,12.8,19718,0
+BAFN.US,D,20240506,000000,12.81,12.81,12.63,12.63,2257,0
+BAFN.US,D,20240507,000000,12.62,12.75,12.62,12.65,12170,0
+BAFN.US,D,20240508,000000,12.68,12.68,12.68,12.68,512,0
+BAFN.US,D,20240509,000000,12.81,12.81,12.81,12.81,118,0
+BAFN.US,D,20240510,000000,12.81,12.81,12.81,12.81,110,0
+BAFN.US,D,20240513,000000,12.71,12.7982,12.66,12.66,2694,0
+BAFN.US,D,20240514,000000,12.8,12.8,12.6326,12.66,1161,0
+BAFN.US,D,20240515,000000,12.71,12.71,12.62,12.66,18569,0
+BAFN.US,D,20240516,000000,12.62,12.62,12.25,12.31,6348,0
+BAFN.US,D,20240517,000000,12.35,12.5,12.35,12.35,2786,0
+BAFN.US,D,20240520,000000,12.35,12.35,12.35,12.35,1148,0
+BAFN.US,D,20240521,000000,12.2632,12.35,12.2632,12.35,582,0
+BAFN.US,D,20240522,000000,12.3,12.3,12.25,12.29,2257,0
+BAFN.US,D,20240523,000000,12.3,12.3,12.21,12.21,4076,0
+BAFN.US,D,20240524,000000,11.71,11.8,10.4,11.79,24845,0
+BAFN.US,D,20240528,000000,11.25,11.71,11.25,11.45,11075,0
+BAFN.US,D,20240529,000000,11.46,11.4815,10.51,11.35,15816,0
+BAFN.US,D,20240530,000000,11,11.74,11,11.14,19592,0
+BAFN.US,D,20240531,000000,11.68,11.76,11.2,11.26,10016,0
+BAFN.US,D,20240603,000000,11.249,11.6,11.21,11.38,2089,0
+BAFN.US,D,20240604,000000,11.37,11.55,11.35,11.5,6610,0
+BAFN.US,D,20240605,000000,11.48,11.48,11.26,11.35,16059,0
+BAFN.US,D,20240606,000000,11.35,11.6,11.35,11.5,18610,0
+BAFN.US,D,20240607,000000,11.65,11.7,11.42,11.42,13171,0
+BAFN.US,D,20240610,000000,11.534,11.57,11.43,11.43,5962,0
+BAFN.US,D,20240611,000000,11.44,11.45,11.375,11.45,9382,0
+BAFN.US,D,20240612,000000,11.51,11.51,11.4,11.4,13043,0
+BAFN.US,D,20240613,000000,11.2,11.4,11.19,11.38,9644,0
+BAFN.US,D,20240614,000000,11.275,11.275,11.1,11.2,21239,0
+BAFN.US,D,20240617,000000,11.13,11.37,11.13,11.37,8781,0
+BAFN.US,D,20240618,000000,11.275,11.28,11.15,11.21,32163,0
+BAFN.US,D,20240620,000000,11.2,11.3,11.095,11.225,21551,0
+BAFN.US,D,20240621,000000,11.2,11.44,11.2,11.44,12541,0
+BAFN.US,D,20240624,000000,11.32,11.62,11.32,11.5528,7950,0
+BAFN.US,D,20240625,000000,11.55,11.55,11.5,11.54,869,0
+BAFN.US,D,20240627,000000,11.31,11.64,11.31,11.64,3076,0
+BAFN.US,D,20240701,000000,11.64,11.65,11.5024,11.63,12832,0
+BAFN.US,D,20240702,000000,11.65,11.9134,11.64,11.82,8157,0
+BAFN.US,D,20240703,000000,11.98,11.98,11.7418,11.7418,845,0
+BAFN.US,D,20240705,000000,11.77,11.99,11.66,11.9899,4603,0
+BAFN.US,D,20240709,000000,12.04,12.04,11.8903,11.91,3408,0
+BAFN.US,D,20240710,000000,12,12.19,12,12.19,1258,0
+BAFN.US,D,20240711,000000,12.19,13.06,12.19,12.94,4557,0
+BAFN.US,D,20240715,000000,12.97,13,12.2563,12.524,11928,0
+BAFN.US,D,20240716,000000,12.93,13.247,12.41,13.235,23988,0
+BAFN.US,D,20240717,000000,13.04,13.4,13.04,13.2,22078,0
+BAFN.US,D,20240718,000000,13.4999,13.4999,13.21,13.25,8072,0
+BAFN.US,D,20240719,000000,13.17,13.17,12.97,12.97,524,0
+BAFN.US,D,20240723,000000,12.6,13.15,12.6,13.03,2241,0
+BAFN.US,D,20240724,000000,12.95,12.95,12.9,12.9,4106,0
+BAFN.US,D,20240725,000000,12.7601,13.4043,12.7601,13.045,3865,0
+BAFN.US,D,20240726,000000,13.035,13.04,12.99,12.99,4357,0
+BAFN.US,D,20240729,000000,12.9668,13.1293,12.9,12.9113,7901,0
+BAFN.US,D,20240730,000000,13,13.1,12.925,12.9805,6896,0
+BAFN.US,D,20240731,000000,12.875,13.21,12.8678,13,8284,0
+BAFN.US,D,20240801,000000,13,13.1,12.92,12.92,6913,0
+BAFN.US,D,20240802,000000,12.76,12.76,12.75,12.75,1125,0
+BAFN.US,D,20240805,000000,12.97,13,12.9012,13,3244,0
+BAFN.US,D,20240806,000000,12.77,13,12.645,12.8,1572,0
+BAFN.US,D,20240807,000000,12.95,13,12.6,12.6,8882,0
+BAFN.US,D,20240808,000000,12.56,12.65,12.47,12.5735,2397,0
+BAFN.US,D,20240809,000000,12.92,12.95,12.65,12.65,3988,0
+BAFN.US,D,20240812,000000,12.99,13,12.98,13,5801,0
+BAFN.US,D,20240813,000000,12.97,13.2,12.76,13.2,4653,0
+BAFN.US,D,20240814,000000,13.29,13.3,13,13,6706,0
+BAFN.US,D,20240815,000000,13.09,13.3,13.05,13.1,8240,0
+BAFN.US,D,20240816,000000,13.1,13.225,13.05,13.13,4020,0
+BAFN.US,D,20240819,000000,13.17,13.5,13.15,13.35,8546,0
+BAFN.US,D,20240820,000000,13.4986,13.4986,13.1,13.28,11926,0
+BAFN.US,D,20240821,000000,13.24,13.4425,13.15,13.35,6486,0
+BAFN.US,D,20240822,000000,13.4,13.4,13.325,13.325,4522,0
+BAFN.US,D,20240823,000000,13.32,14.5,13.16,14.07,22687,0
+BAFN.US,D,20240826,000000,13.625,14.09,13.625,14,2953,0
+BAFN.US,D,20240827,000000,14,14,13.3501,13.98,1679,0
+BAFN.US,D,20240828,000000,13.36,13.75,13.15,13.74,9627,0
+BAFN.US,D,20240829,000000,13.93,13.93,13.6999,13.6999,2034,0
+BAFN.US,D,20240830,000000,13.795,13.97,13.795,13.89,1859,0
+BAFN.US,D,20240903,000000,13.42,14.01,13.4,13.89,7970,0
+BAFN.US,D,20240904,000000,13.54,13.99,13.54,13.72,11701,0
+BAFN.US,D,20240905,000000,13.42,13.91,13.265,13.7,13425,0
+BAFN.US,D,20240906,000000,13.7,13.75,13.51,13.51,2913,0
+BAFN.US,D,20240909,000000,13.54,13.78,13.18,13.3,1962,0
+BAFN.US,D,20240910,000000,13.55,13.55,13.17,13.17,1433,0
+BAFN.US,D,20240911,000000,13.38,13.38,13.07,13.08,6084,0
+BAFN.US,D,20240912,000000,13.07,13.285,12.8,12.9,6002,0
+BAFN.US,D,20240913,000000,12.71,12.71,12.71,12.71,3103,0
+BAFN.US,D,20240916,000000,13.03,13.58,13.03,13.46,4244,0
+BAFN.US,D,20240917,000000,13.57,13.95,13.535,13.95,16929,0
+BAFN.US,D,20240918,000000,13.7,13.9506,13.3249,13.37,7391,0
+BAFN.US,D,20240919,000000,13.21,13.95,12.98,13,26658,0
+BAFN.US,D,20240920,000000,13.3,13.55,13.25,13.35,8621,0
+BAFN.US,D,20240923,000000,13.7,13.7,13.04,13.1,8672,0
+BAFN.US,D,20240924,000000,13.31,13.7,13.16,13.16,18826,0
+BAFN.US,D,20240925,000000,13.3,13.5,13.1296,13.49,10182,0
+BAFN.US,D,20240926,000000,13.26,13.5994,13.26,13.5,6494,0
+BAFN.US,D,20240927,000000,13.5,13.5,13.5,13.5,184,0
+BAFN.US,D,20241001,000000,13.15,13.39,13.15,13.39,11673,0
+BAFN.US,D,20241002,000000,13.15,13.15,13.15,13.15,8093,0
+BAFN.US,D,20241003,000000,13.25,13.25,13.25,13.25,635,0
+BAFN.US,D,20241007,000000,13.2,13.25,13.15,13.15,6050,0
+BAFN.US,D,20241008,000000,13.15,13.2457,13.12,13.12,5506,0
+BAFN.US,D,20241009,000000,13.06,13.06,12.9999,12.9999,1792,0
+BAFN.US,D,20241010,000000,12.75,12.75,12.75,12.75,957,0
+BAFN.US,D,20241011,000000,12.95,13,12.62,12.62,1357,0
+BAFN.US,D,20241014,000000,12.95,13,12.66,12.66,4971,0
+BAFN.US,D,20241015,000000,13,13.5,13,13.5,12167,0
+BAFN.US,D,20241016,000000,13.54,13.7,13.25,13.7,6605,0
+BAFN.US,D,20241017,000000,13.125,13.6,13.125,13.6,1337,0
+BAFN.US,D,20241018,000000,13.15,13.7499,13.1399,13.7499,3987,0
+BAFN.US,D,20241021,000000,13.1,13.45,13.1,13.45,2705,0
+BAFN.US,D,20241022,000000,13.01,13.01,13.01,13.01,1081,0
+BAFN.US,D,20241023,000000,13.15,13.45,12.95,12.9501,6125,0
+BAFN.US,D,20241024,000000,12.77,13.1,12.505,13.09,5511,0
+BAFN.US,D,20241025,000000,12.91,13.09,12.89,13,6867,0
+BAFN.US,D,20241028,000000,12.99,13,12.5001,12.81,7599,0
+BAFN.US,D,20241029,000000,12.99,13.12,12.875,12.875,8771,0
+BAFN.US,D,20241030,000000,13.05,13.2,12.6,12.81,1691,0
+BAFN.US,D,20241031,000000,13.18,13.7,12.94,13.48,13692,0
+BAFN.US,D,20241101,000000,13.72,13.72,12.9723,13.44,8685,0
+BAFN.US,D,20241104,000000,13.04,13.75,12.888,13.75,24987,0
+BAFN.US,D,20241105,000000,13.652,13.6671,13.45,13.45,526,0
+BAFN.US,D,20241106,000000,13.65,14.5,13.65,13.87,11228,0
+BAFN.US,D,20241107,000000,13.73,14.055,13.71,13.71,6890,0
+BAFN.US,D,20241108,000000,13.65,13.79,13.62,13.69,7343,0
+BAFN.US,D,20241111,000000,13.851,13.851,13.43,13.43,9557,0
+BAFN.US,D,20241112,000000,13.89,15.05,13.225,13.71,22912,0
+BAFN.US,D,20241113,000000,13.6604,13.75,13.6604,13.7,4208,0
+BAFN.US,D,20241114,000000,13.725,13.725,13.4616,13.725,4915,0
+BAFN.US,D,20241115,000000,13.5163,13.725,13.5163,13.725,1147,0
+BAFN.US,D,20241118,000000,13.5188,13.95,13.5,13.51,3878,0
+BAFN.US,D,20241119,000000,13.576,13.95,13.35,13.49,14311,0
+BAFN.US,D,20241120,000000,13.49,13.5,13,13.49,10136,0
+BAFN.US,D,20241121,000000,11.98,13.17,11.98,12.85,4917,0
+BAFN.US,D,20241122,000000,13,13.41,12.775,13.1,9359,0
+BAFN.US,D,20241125,000000,13.2499,13.34,12.9,12.99,5996,0
+BAFN.US,D,20241126,000000,13.49,13.5,13,13.43,6994,0
+BAFN.US,D,20241127,000000,13.22,13.25,13.15,13.25,1512,0
+BAFN.US,D,20241129,000000,13.15,13.25,13.15,13.25,1533,0
+BAFN.US,D,20241202,000000,13.25,13.25,13.19,13.2,4623,0
+BAFN.US,D,20241203,000000,13.19,13.19,12.83,12.83,1728,0
+BAFN.US,D,20241204,000000,13.08,13.2,12.85,13.1617,7954,0
+BAFN.US,D,20241205,000000,13.11,13.13,12.42,12.83,5459,0
+BAFN.US,D,20241206,000000,13,13.2,12.8425,13.2,3527,0
+BAFN.US,D,20241209,000000,13.59,13.6,13.1,13.2,6605,0
+BAFN.US,D,20241210,000000,13.2,13.3,13.01,13.21,15196,0
+BAFN.US,D,20241211,000000,13.2,13.5,13.1,13.26,11610,0
+BAFN.US,D,20241212,000000,13.4645,13.5,13.1,13.5,12201,0
+BAFN.US,D,20241213,000000,13.5,13.51,13.15,13.22,13102,0
+BAFN.US,D,20241216,000000,13.5,13.75,13.1773,13.28,11554,0
+BAFN.US,D,20241217,000000,13.15,13.67,13.15,13.25,5319,0
+BAFN.US,D,20241218,000000,13.2,13.39,13.06,13.06,5286,0
+BAFN.US,D,20241219,000000,13.15,13.45,13.15,13.45,1360,0
+BAFN.US,D,20241220,000000,13.6564,13.6564,12.4865,13.41,4909,0
+BAFN.US,D,20241223,000000,13.1,13.3,13,13.3,1573,0
+BAFN.US,D,20241224,000000,13.23,13.34,13.23,13.34,562,0
+BAFN.US,D,20241226,000000,13.3,13.31,13.29,13.31,1015,0
+BAFN.US,D,20241227,000000,12.94,13.49,12.94,13.49,2872,0
+BAFN.US,D,20241230,000000,12.96,13.49,12.96,13.49,2277,0
+BAFN.US,D,20241231,000000,13.24,13.36,13.175,13.3,1639,0
+BAFN.US,D,20250102,000000,13.095,13.27,13,13.13,3791,0
+BAFN.US,D,20250103,000000,13.2654,13.2654,12.9,13.08,2786,0
+BAFN.US,D,20250106,000000,13.05,13.44,13.05,13.44,4347,0
+BAFN.US,D,20250107,000000,13.02,13.49,13.02,13.25,2407,0
+BAFN.US,D,20250108,000000,13.49,13.49,13.13,13.39,1907,0
+BAFN.US,D,20250110,000000,13.1519,13.1519,12.9001,12.9001,753,0
+BAFN.US,D,20250113,000000,13.25,13.35,12.9,13.35,5299,0
+BAFN.US,D,20250114,000000,13.34,13.4,13,13.22,16001,0
+BAFN.US,D,20250115,000000,13.2,13.37,13.1,13.32,2421,0
+BAFN.US,D,20250116,000000,13.07,13.4,13.07,13.4,3228,0
+BAFN.US,D,20250117,000000,13.15,13.75,13.15,13.7499,5970,0
+BAFN.US,D,20250121,000000,13.61,17.5,13.61,15.72,23964,0
+BAFN.US,D,20250122,000000,15.72,15.72,14.75,15.03,6006,0
+BAFN.US,D,20250123,000000,14.93,15.3,14.8,15.29,6377,0
+BAFN.US,D,20250124,000000,15.02,15.145,14.7,15.05,4528,0
+BAFN.US,D,20250127,000000,15,15.74,15,15.74,2157,0
+BAFN.US,D,20250128,000000,15.35,15.5,15,15.45,12072,0
+BAFN.US,D,20250129,000000,15.75,15.75,14.4074,15.32,3436,0
+BAFN.US,D,20250130,000000,14.9,15.75,14.56,15.3,2571,0
+BAFN.US,D,20250131,000000,15,15.7089,15,15.375,11279,0
+BAFN.US,D,20250203,000000,15.23,16,15.23,15.93,8089,0
+BAFN.US,D,20250204,000000,15.955,15.955,15.955,15.955,653,0
+BAFN.US,D,20250205,000000,15.8,16.3999,15.665,16.1,9275,0
+BAFN.US,D,20250206,000000,16.31,18,16.3,16.84,30114,0
+BAFN.US,D,20250207,000000,16.71,16.99,16.54,16.99,2244,0
+BAFN.US,D,20250210,000000,16.97,16.97,16.3,16.965,3450,0
+BAFN.US,D,20250211,000000,16.3,16.635,16.3,16.635,3643,0
+BAFN.US,D,20250212,000000,16.34,17,16.33,16.5,5368,0
+BAFN.US,D,20250213,000000,16.48,16.81,16.4,16.4,4452,0
+BAFN.US,D,20250214,000000,16.25,16.995,16.25,16.995,4325,0
+BAFN.US,D,20250218,000000,16.45,17.72,16.4,17.3,12826,0
+BAFN.US,D,20250219,000000,17.34,19.21,17.34,18.3,11324,0
+BAFN.US,D,20250220,000000,18.2,18.66,17.9,18.66,8286,0
+BAFN.US,D,20250221,000000,18.48,18.91,17.9,18.33,10447,0
+BAFN.US,D,20250224,000000,17.12,18.8,17.12,18.7,11937,0
+BAFN.US,D,20250225,000000,18.64,18.95,18.5,18.95,6811,0
+BAFN.US,D,20250226,000000,19.055,19.055,18.575,18.84,2042,0
+BAFN.US,D,20250227,000000,18.75,18.75,18.02,18.1,6686,0
+BAFN.US,D,20250228,000000,18.0438,18.49,18,18.46,5323,0
+BAFN.US,D,20250303,000000,18.44,18.805,18.31,18.64,7638,0
+BAFN.US,D,20250304,000000,18.9,18.9,18.27,18.54,6809,0
+BAFN.US,D,20250305,000000,18.36,19.14,18.3,19.01,22927,0
+BAFN.US,D,20250306,000000,19.15,19.15,18.37,18.37,5746,0
+BAFN.US,D,20250307,000000,18.26,18.6,18.1,18.3,5558,0
+BAFN.US,D,20250310,000000,18.01,18.14,17.17,17.7,4624,0
+BAFN.US,D,20250311,000000,18.04,18.04,17.6501,17.68,3444,0
+BAFN.US,D,20250312,000000,18.39,18.39,17.21,17.21,8258,0
+BAFN.US,D,20250313,000000,17.12,17.9599,17.12,17.89,4201,0
+BAFN.US,D,20250314,000000,17.713,18.58,17.713,18.58,10157,0
+BAFN.US,D,20250317,000000,18.74,19.75,18.74,19.45,33780,0
+BAFN.US,D,20250318,000000,19.6,19.6999,18.69,19.03,10586,0
+BAFN.US,D,20250319,000000,18.6,19.1,18.6,19,5445,0
+BAFN.US,D,20250320,000000,18.95,19.17,18.3,18.68,8457,0
+BAFN.US,D,20250321,000000,18.2,19.1,17.1332,19,12359,0
+BAFN.US,D,20250324,000000,19,19,17.864,18.6,3554,0
+BAFN.US,D,20250325,000000,18.4497,18.8,18.4101,18.6501,5942,0
+BAFN.US,D,20250326,000000,18.94,18.94,18.6501,18.93,3736,0
+BAFN.US,D,20250327,000000,19,19,18.6501,18.83,9876,0
+BAFN.US,D,20250328,000000,18.66,18.9004,18.1001,18.15,23682,0
+BAFN.US,D,20250331,000000,17.28,18.3,16.1,16.73,27659,0
+BAFN.US,D,20250401,000000,17.6,17.6,16,16.51,17019,0
+BAFN.US,D,20250402,000000,17.4,17.4,16.6,16.61,10956,0
+BAFN.US,D,20250403,000000,17.6,17.6,15.6,16.36,15071,0
+BAFN.US,D,20250404,000000,16.3,16.3,13.92,14.89,25334,0
+BAFN.US,D,20250407,000000,14.62,15.4,14.62,14.98,11491,0
+BAFN.US,D,20250408,000000,15.3,15.525,14.55,14.86,7103,0
+BAFN.US,D,20250409,000000,14.81,15.7918,13.79,14.2,15035,0
+BAFN.US,D,20250410,000000,14,14,13.28,13.28,4043,0
+BAFN.US,D,20250411,000000,13,13.79,13,13.79,7806,0
+BAFN.US,D,20250414,000000,13.955,14.25,13.14,13.26,15175,0
+BAFN.US,D,20250415,000000,13.45,13.45,13.27,13.348,1893,0
+BAFN.US,D,20250416,000000,13.54,13.65,13.51,13.65,2220,0
+BAFN.US,D,20250417,000000,13.6,14.18,13.6,14.1,2972,0
+BAFN.US,D,20250421,000000,13.83,14.52,13.75,14.2311,6554,0
+BAFN.US,D,20250422,000000,15.16,16.93,15.16,15.92,11063,0
+BAFN.US,D,20250423,000000,16.42,16.5,15.9,15.9,9836,0
+BAFN.US,D,20250424,000000,16.1,16.5,15.5795,16.2,8780,0
+BAFN.US,D,20250425,000000,15.51,16.3506,14.6455,14.6455,3936,0
+BAFN.US,D,20250428,000000,14.9,15.75,13.85,14.6,19769,0
+BAFN.US,D,20250429,000000,14.9882,14.9882,14.9882,14.9882,884,0
+BAFN.US,D,20250430,000000,15.08,15.08,15.05,15.05,1406,0
+BAFN.US,D,20250501,000000,15.01,15.61,15,15.24,11435,0
+BAFN.US,D,20250502,000000,15.32,15.32,14.88,14.96,1913,0
+BAFN.US,D,20250505,000000,15.75,16,15.75,16,1149,0
+BAFN.US,D,20250506,000000,15.97,16.3529,15.4796,15.84,20017,0
+BAFN.US,D,20250507,000000,15.85,17.45,15.85,16.44,42410,0
+BAFN.US,D,20250508,000000,15.45,16.5,15.415,15.8,28062,0
+BAFN.US,D,20250509,000000,15.8,15.9,15.64,15.8,4842,0
+BAFN.US,D,20250512,000000,15.8,15.8,15.155,15.505,2550,0
+BAFN.US,D,20250513,000000,15.45,15.45,15.45,15.45,2122,0
+BAFN.US,D,20250514,000000,15.45,15.45,15.15,15.18,5140,0
+BAFN.US,D,20250515,000000,15.15,15.3,14.9,15.2,3644,0
+BAFN.US,D,20250516,000000,15.5115,15.5115,14.98,14.98,1698,0
+BAFN.US,D,20250519,000000,14.5,15.03,14.5,15.03,518,0
+BAFN.US,D,20250520,000000,15.75,16,15.2,15.2,1494,0
+BAFN.US,D,20250522,000000,15.2,15.2,14.79,14.79,1115,0
+BAFN.US,D,20250523,000000,15.505,15.505,15.04,15.04,864,0
+BAFN.US,D,20250527,000000,15.19,15.19,14.6,15.03,5553,0
+BAFN.US,D,20250528,000000,14.91,14.91,14.91,14.91,1546,0
+BAFN.US,D,20250529,000000,14.79,16.135,14.79,16.0001,3718,0
+BAFN.US,D,20250530,000000,16,16.35,16,16.3,2813,0
+BAFN.US,D,20250602,000000,15.63,15.63,15.12,15.12,784,0
+BAFN.US,D,20250603,000000,15.65,15.65,14.68,15.34,3044,0
+BAFN.US,D,20250604,000000,15.15,16.0183,15.03,15.04,1881,0
+BAFN.US,D,20250605,000000,14.66,15.55,14.66,15.41,2811,0
+BAFN.US,D,20250606,000000,15.11,15.295,15.1,15.295,1794,0
+BAFN.US,D,20250609,000000,14.8001,15.3,14.8001,15.3,1465,0
+BAFN.US,D,20250610,000000,15.22,15.22,14.1,14.87,19770,0
+BAFN.US,D,20250611,000000,15.05,15.05,14.5375,14.9,1624,0
+BAFN.US,D,20250612,000000,14.51,15.5,13.5479,15,5370,0
+BAFN.US,D,20250613,000000,14.25,15.5,14.25,15.04,8026,0
+BAFN.US,D,20250616,000000,14.5,15.4,14.5,15.12,12079,0
+BAFN.US,D,20250617,000000,14.67,15.15,14.5001,15.15,4453,0
+BAFN.US,D,20250618,000000,14.99,14.99,13.88,14.2,17343,0
+BAFN.US,D,20250620,000000,13.5148,14.04,12.672,13.8501,13497,0
+BAFN.US,D,20250623,000000,13.85,13.99,13.76,13.95,8910,0
+BAFN.US,D,20250624,000000,13.8501,14.445,13.8501,14.06,9050,0
+BAFN.US,D,20250625,000000,14.34,14.95,14.25,14.5,4112,0
+BAFN.US,D,20250626,000000,14.01,14.25,14.0033,14.01,27811,0
+BAFN.US,D,20250627,000000,14.15,14.29,14.11,14.29,6930,0
+BAFN.US,D,20250630,000000,14.815,15.21,13.845,14,50362,0
+BAFN.US,D,20250701,000000,14.38,15.21,14.24,14.45,76508,0
+BAFN.US,D,20250702,000000,14.2501,14.2501,14.2501,14.2501,2291,0
+BAFN.US,D,20250703,000000,14.69,14.81,14.52,14.52,6946,0
+BAFN.US,D,20250707,000000,14.57,15.45,14.0155,15.31,32843,0
+BAFN.US,D,20250708,000000,14.75,15.37,14.75,14.75,2880,0
+BAFN.US,D,20250709,000000,14.5828,15.04,14.5601,15.04,2011,0
+BAFN.US,D,20250710,000000,14.26,14.875,14.26,14.75,6907,0
+BAFN.US,D,20250711,000000,14.28,14.6,14.28,14.37,2363,0
+BAFN.US,D,20250714,000000,14.6,14.8001,14.37,14.65,18946,0
+BAFN.US,D,20250715,000000,14.88,15.24,14.31,14.6,9280,0
+BAFN.US,D,20250716,000000,14.32,14.6,14.305,14.33,5890,0
+BAFN.US,D,20250717,000000,14.46,14.48,14.26,14.26,3605,0
+BAFN.US,D,20250718,000000,14.35,14.55,14.35,14.55,6501,0
+BAFN.US,D,20250721,000000,14.5791,14.75,14.26,14.73,148068,0
+BAFN.US,D,20250722,000000,14.75,14.9975,14.75,14.75,3249,0
+BAFN.US,D,20250723,000000,14.75,15.2,14.65,15.19,6163,0
+BAFN.US,D,20250724,000000,14.5844,15.105,14.5844,14.95,4152,0
+BAFN.US,D,20250725,000000,14.4964,14.4964,14.4964,14.4964,814,0
+BAFN.US,D,20250728,000000,15.02,15.28,14.81,15.27,1892,0
+BAFN.US,D,20250729,000000,15.2,15.2,15.105,15.15,2123,0
+BAFN.US,D,20250730,000000,14.82,14.82,13.645,13.69,34163,0
+BAFN.US,D,20250731,000000,13.09,13.14,12.59,12.69,9150,0
+BAFN.US,D,20250801,000000,12.91,13.2,12.75,13,24926,0
+BAFN.US,D,20250804,000000,12.81,13.06,12.81,13.05,873,0
+BAFN.US,D,20250805,000000,13.25,13.25,12.15,12.3,16390,0
+BAFN.US,D,20250806,000000,12.5,13.6,12.3,12.3,10831,0
+BAFN.US,D,20250807,000000,12.26,12.33,12.25,12.25,4798,0
+BAFN.US,D,20250808,000000,12.17,12.17,11.9,11.9,4366,0
+BAFN.US,D,20250811,000000,11.9,11.9,10.25,10.265,6015,0
+BAFN.US,D,20250812,000000,10.35,10.35,8.8,9.34,18242,0
+BAFN.US,D,20250813,000000,9.51,10.13,9.51,10.0747,8833,0
+BAFN.US,D,20250814,000000,9.51,9.99,9.5,9.65,25601,0
+BAFN.US,D,20250815,000000,9.7,9.75,9.25,9.25,14886,0
+BAFN.US,D,20250818,000000,9.07,9.25,8.49,8.52,38753,0
+BAFN.US,D,20250819,000000,8.8,8.8429,8.46,8.46,11471,0
+BAFN.US,D,20250820,000000,8.4472,8.4472,7.4062,7.73,34207,0
+BAFN.US,D,20250821,000000,7.62,7.65,6.63,6.63,46463,0
+BAFN.US,D,20250822,000000,6.7,8.4,6.4,8.29,104680,0
+BAFN.US,D,20250825,000000,8.05,10.49,7.93,9.61,88346,0
+BAFN.US,D,20250826,000000,9.99,9.99,9.2244,9.3001,27875,0
+BAFN.US,D,20250827,000000,9.34,9.67,8.9,9.37,11519,0
+BAFN.US,D,20250828,000000,9.48,10.16,9.44,9.44,11529,0
+BAFN.US,D,20250829,000000,9.25,9.25,9,9.02,6265,0
+BAFN.US,D,20250902,000000,8.6,8.75,8.36,8.6757,10413,0
+BAFN.US,D,20250903,000000,9.01,9.01,8.75,8.81,4543,0
+BAFN.US,D,20250904,000000,8.81,8.9466,8.8,8.9,2162,0
+BAFN.US,D,20250905,000000,9.15,9.15,8.8,9,9868,0
+BAFN.US,D,20250908,000000,8.9,9.04,8.87,8.95,3995,0
+BAFN.US,D,20250909,000000,8.8,8.8,8.27,8.44,1249,0
+BAFN.US,D,20250910,000000,8.51,8.585,8.45,8.49,5046,0
+BAFN.US,D,20250911,000000,8.4001,8.635,8.4001,8.55,1289,0
+BAFN.US,D,20250912,000000,8.77,8.77,8.45,8.45,3102,0
+BAFN.US,D,20250915,000000,8.49,8.6805,8.49,8.57,2026,0
+BAFN.US,D,20250916,000000,8.6044,8.6044,7.97,8,6690,0
+BAFN.US,D,20250917,000000,8.78,8.78,8.3,8.51,5395,0
+BAFN.US,D,20250918,000000,8.51,8.64,8.3,8.6,3039,0
+BAFN.US,D,20250919,000000,8.485,8.5075,8.485,8.5,1617,0
+BAFN.US,D,20250922,000000,8.5,8.5,8.1376,8.42,7787,0
+BAFN.US,D,20250923,000000,8.42,8.5,8.35,8.39,7826,0
+BAFN.US,D,20250924,000000,8.47,8.55,8.4,8.49,10199,0
+BAFN.US,D,20250925,000000,8.4,8.585,8.4,8.5,4664,0
+BAFN.US,D,20250926,000000,8.6,9,8.6,8.9,8227,0
+BAFN.US,D,20250929,000000,10.55,11.34,10.37,10.37,62549,0
+BAFN.US,D,20250930,000000,10.48,10.8038,9.05,10.46,19126,0
+BAFN.US,D,20251001,000000,10.375,10.75,10.04,10.04,4964,0
+BAFN.US,D,20251002,000000,10.04,10.458,10.04,10.09,4927,0
+BAFN.US,D,20251003,000000,10.3131,10.4,10.0519,10.375,3199,0
+BAFN.US,D,20251006,000000,10.31,10.43,9.9,10.4,2726,0
+BAFN.US,D,20251007,000000,10.105,10.52,9.95,10.25,26350,0
+BAFN.US,D,20251008,000000,10.23,10.285,9.91,10.09,5006,0
+BAFN.US,D,20251009,000000,10.255,10.255,10,10,21660,0
+BAFN.US,D,20251010,000000,10.01,10.01,9.81,9.81,10303,0
+BAFN.US,D,20251013,000000,9.795,9.795,9.25,9.25,8724,0
+BAFN.US,D,20251014,000000,9.15,9.5,9.15,9.33,10822,0
+BAFN.US,D,20251015,000000,9.86,10.38,9.5,9.5,3472,0
+BAFN.US,D,20251016,000000,9.51,9.73,9.5,9.56,76180,0
+BAFN.US,D,20251017,000000,9.5001,9.965,9.5001,9.51,2223,0
+BAFN.US,D,20251020,000000,9.73,10.18,9.38,9.38,8028,0
+BAFN.US,D,20251021,000000,9.44,9.6599,9.32,9.6599,1041,0
+BAFN.US,D,20251022,000000,9.57,9.6,9.34,9.53,1638,0
+BAFN.US,D,20251023,000000,9.81,9.81,9.3,9.3,1084,0
+BAFN.US,D,20251024,000000,9.8029,9.8029,9.41,9.41,1856,0
+BAFN.US,D,20251028,000000,9.4,9.41,9.4,9.41,1872,0
+BAFN.US,D,20251029,000000,9.6972,9.6972,9.6972,9.6972,674,0
+BAFN.US,D,20251030,000000,9.34,9.38,9.1,9.105,10284,0
+BAFN.US,D,20251031,000000,9.15,9.17,8.9,8.9,4451,0
+BAFN.US,D,20251103,000000,9.2478,9.5602,9,9.3,3959,0
+BAFN.US,D,20251104,000000,8.3006,8.65,7.74,8.65,21026,0
+BAFN.US,D,20251105,000000,8.62,8.75,8.5,8.58,6813,0
+BAFN.US,D,20251106,000000,8.26,8.51,8.25,8.37,5267,0
+BAFN.US,D,20251107,000000,8.3603,8.65,8.3,8.31,6205,0
+BAFN.US,D,20251110,000000,8.31,8.4,8.05,8.34,8082,0
+BAFN.US,D,20251111,000000,8.31,8.31,8.25,8.25,1981,0
+BAFN.US,D,20251112,000000,8.75,8.75,8.25,8.25,1737,0
+BAFN.US,D,20251113,000000,8.5,8.5,8.26,8.3,1321,0
+BAFN.US,D,20251114,000000,8.2,8.35,8.2,8.35,12927,0
+BAFN.US,D,20251117,000000,8.31,8.31,8.125,8.125,2411,0
+BAFN.US,D,20251118,000000,8.25,8.3,8.1,8.1,6118,0
+BAFN.US,D,20251119,000000,8.12,8.2,7.95,8.09,10908,0
+BAFN.US,D,20251120,000000,8.09,8.09,7.95,7.95,6499,0
+BAFN.US,D,20251121,000000,8,8.04,7.95,7.95,4428,0
+BAFN.US,D,20251124,000000,7.96,8,7.96,8,616,0
+BAFN.US,D,20251125,000000,7.975,8,7.95,8,3393,0
+BAFN.US,D,20251128,000000,7.905,7.93,7.9,7.93,1306,0
+BAFN.US,D,20251201,000000,7.99,8.05,7.9,7.9,31900,0
+BAFN.US,D,20251202,000000,8,8.07,7.9,7.9,5166,0
+BAFN.US,D,20251203,000000,7.9,7.95,7.9,7.95,5412,0
+BAFN.US,D,20251204,000000,7.99,8,7.9,7.9,4923,0
+BAFN.US,D,20251205,000000,8,8,8,8,785,0
+BAFN.US,D,20251208,000000,7.946,7.946,7.946,7.946,647,0
+BAFN.US,D,20251209,000000,7.97,7.97,7.9,7.9,1752,0
+BAFN.US,D,20251210,000000,7.99,8.3,7.97,8.05,22731,0
+BAFN.US,D,20251211,000000,8.49,8.49,8.0187,8.09,4393,0
+BAFN.US,D,20251212,000000,8.11,8.33,8.1,8.1,6869,0
+BAFN.US,D,20251215,000000,8.1,8.1,7.95,7.96,6259,0
+BAFN.US,D,20251216,000000,7.8,7.9525,7.8,7.9,3781,0
+BAFN.US,D,20251217,000000,7.98,7.9999,7.85,7.86,1432,0
+BAFN.US,D,20251218,000000,7.95,7.9999,7.95,7.95,2101,0
+BAFN.US,D,20251219,000000,7.99,7.99,7.8,7.8,2578,0
+BAFN.US,D,20251222,000000,7.9,7.99,7.8,7.94,5810,0
+BAFN.US,D,20251223,000000,7.813,7.83,7.81,7.81,3193,0
+BAFN.US,D,20251224,000000,7.81,7.81,7.81,7.81,430,0
+BAFN.US,D,20251226,000000,7.8,7.899,7.75,7.8,6252,0
+BAFN.US,D,20251229,000000,7.75,7.8813,7.7,7.7,17418,0
+BAFN.US,D,20251230,000000,7.7,7.725,7.5,7.7172,15277,0
+BAFN.US,D,20251231,000000,7.6,7.85,7.6,7.85,16108,0
+BAFN.US,D,20260102,000000,7.74,7.87,7.57,7.87,4167,0
+BAFN.US,D,20260105,000000,7.93,8.056,7.9,8,5325,0
+BAFN.US,D,20260106,000000,8,8,7.72,7.72,3980,0
+BAFN.US,D,20260107,000000,7.69,7.836,7.69,7.75,5064,0
+BAFN.US,D,20260108,000000,7.76,7.825,7.57,7.57,12118,0
+BAFN.US,D,20260109,000000,7.6,7.665,7.35,7.38,6613,0
+BAFN.US,D,20260112,000000,7.47,7.47,6.535,6.75,22163,0
+BAFN.US,D,20260113,000000,6.76,6.76,6.13,6.2,16054,0
+BAFN.US,D,20260114,000000,6.29,6.5618,6.105,6.12,24077,0
+BAFN.US,D,20260115,000000,6.06,6.2,6,6.03,17903,0
+BAFN.US,D,20260116,000000,6.14,6.14,5.72,6.03,18554,0
+BAFN.US,D,20260120,000000,6,6.2499,6,6.1,19357,0
+BAFN.US,D,20260121,000000,6.4,6.75,6.4,6.53,34963,0
+BAFN.US,D,20260122,000000,6.58,6.8,6.58,6.75,9803,0
+BAFN.US,D,20260123,000000,6.46,6.8499,6.46,6.7,5946,0
+BAFN.US,D,20260126,000000,6.6545,6.82,6.4458,6.82,4104,0
+BAFN.US,D,20260127,000000,6.3518,6.8499,6.3518,6.74,4957,0
+BAFN.US,D,20260128,000000,6.3881,6.8,6.3881,6.8,1855,0
+BAFN.US,D,20260129,000000,6.5905,6.5905,6.315,6.52,21123,0
+BAFN.US,D,20260130,000000,6.8,7.1,6.571,6.81,59153,0
+BAFN.US,D,20260202,000000,6.85,7.02,6.55,6.68,18515,0
+BAFN.US,D,20260203,000000,6.6,7.0399,6.37,6.65,24845,0
+BAFN.US,D,20260204,000000,6.59,6.69,6.22,6.69,21391,0
+BAFN.US,D,20260205,000000,6.45,6.875,6.45,6.47,7649,0
+BAFN.US,D,20260206,000000,6.28,6.98,6.28,6.76,31226,0
+BAFN.US,D,20260209,000000,6.86,8.44,6.75,7.27,75044,0
+BAFN.US,D,20260210,000000,7.19,7.35,6.9,7.04,8418,0
+BAFN.US,D,20260211,000000,7.03,7.05,6.9,6.95,9997,0
+BAFN.US,D,20260212,000000,6.83,7.4,6.8,7.39,14869,0
+BAFN.US,D,20260213,000000,7.3,7.6246,6.8601,7.51,19251,0
+BAFN.US,D,20260217,000000,7.26,7.272,7.07,7.07,2592,0
+BAFN.US,D,20260218,000000,6.79,7.16,6.78,7,3082,0

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

@@ -0,0 +1,694 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCAL.US,D,20230512,000000,13.99,13.99,13.99,13.99,518,0
+BCAL.US,D,20230515,000000,14.24,14.24,13.5835,14.05,1651,0
+BCAL.US,D,20230516,000000,13.68,14,13.5,13.5,10006,0
+BCAL.US,D,20230517,000000,13.95,13.96,13.75,13.89,1836,0
+BCAL.US,D,20230518,000000,13.81,13.93,13.75,13.85,6287,0
+BCAL.US,D,20230519,000000,13.92,13.92,13.84,13.84,666,0
+BCAL.US,D,20230522,000000,13.9,13.9,13.7,13.84,2298,0
+BCAL.US,D,20230523,000000,13.8,13.91,13.7,13.84,2556,0
+BCAL.US,D,20230524,000000,13.94,13.94,13.5,13.7,17761,0
+BCAL.US,D,20230525,000000,13.62,13.84,13.62,13.7,1484,0
+BCAL.US,D,20230526,000000,13.5,13.92,13.5,13.88,4493,0
+BCAL.US,D,20230530,000000,13.795,13.9,13.795,13.8,4148,0
+BCAL.US,D,20230531,000000,13.55,13.82,13.25,13.69,26539,0
+BCAL.US,D,20230601,000000,13.85,13.85,13.5,13.7,7006,0
+BCAL.US,D,20230602,000000,13.52,13.925,13.5,13.75,49959,0
+BCAL.US,D,20230605,000000,13.58,13.91,13.45,13.61,7010,0
+BCAL.US,D,20230606,000000,13.5,13.75,13.5,13.67,13575,0
+BCAL.US,D,20230607,000000,13.51,13.89,13.5,13.75,20678,0
+BCAL.US,D,20230608,000000,13.88,13.88,13.5,13.8,8787,0
+BCAL.US,D,20230609,000000,13.8,13.8,13.8,13.8,648,0
+BCAL.US,D,20230612,000000,13.56,13.83,13.4,13.73,20184,0
+BCAL.US,D,20230613,000000,13.77,13.9,13.445,13.89,10803,0
+BCAL.US,D,20230614,000000,13.77,13.9,13.465,13.89,8428,0
+BCAL.US,D,20230615,000000,13.95,15.33,13.62,14.3,29511,0
+BCAL.US,D,20230616,000000,14.5,14.5,14.5,14.5,1111,0
+BCAL.US,D,20230620,000000,14.45,14.45,14.45,14.45,1051,0
+BCAL.US,D,20230621,000000,14.69,14.69,14.325,14.6,5352,0
+BCAL.US,D,20230622,000000,14.35,14.6,14.25,14.25,60358,0
+BCAL.US,D,20230623,000000,14.25,14.25,14.22,14.25,20260,0
+BCAL.US,D,20230626,000000,14.25,14.25,14.25,14.25,110,0
+BCAL.US,D,20230627,000000,14.25,14.25,14.25,14.25,626,0
+BCAL.US,D,20230628,000000,14,14.25,13.85,14.2,66125,0
+BCAL.US,D,20230629,000000,14.51,14.51,13.9,14,16357,0
+BCAL.US,D,20230630,000000,14,14.29,13.67,13.72,50165,0
+BCAL.US,D,20230703,000000,13.84,14.62,13.84,14.53,425,0
+BCAL.US,D,20230705,000000,14.13,14.4,14.05,14.37,8795,0
+BCAL.US,D,20230706,000000,14.14,14.15,14.05,14.15,7959,0
+BCAL.US,D,20230707,000000,14.04,14.14,13.61,14.05,7851,0
+BCAL.US,D,20230710,000000,14.11,14.11,14.11,14.11,824,0
+BCAL.US,D,20230711,000000,14.15,14.53,14,14.14,4053,0
+BCAL.US,D,20230712,000000,14.48,14.48,14.275,14.45,722,0
+BCAL.US,D,20230713,000000,14.5,14.98,14.5,14.625,1624,0
+BCAL.US,D,20230714,000000,14.94,15.02,14.94,15.02,226,0
+BCAL.US,D,20230717,000000,14.71,14.98,14.51,14.94,4155,0
+BCAL.US,D,20230718,000000,14.52,14.95,14.5,14.95,1166,0
+BCAL.US,D,20230719,000000,14.88,14.88,14.88,14.88,368,0
+BCAL.US,D,20230720,000000,14.8351,14.88,14.8351,14.88,718,0
+BCAL.US,D,20230721,000000,14.85,14.85,14.85,14.85,2938,0
+BCAL.US,D,20230724,000000,14.85,14.85,14.81,14.81,1520,0
+BCAL.US,D,20230725,000000,14.81,14.81,14.81,14.81,436,0
+BCAL.US,D,20230726,000000,14.85,15.05,14.4001,15.05,6234,0
+BCAL.US,D,20230727,000000,15,15.2,14.97,15.18,5322,0
+BCAL.US,D,20230728,000000,14.65,15.19,14.65,15.19,2783,0
+BCAL.US,D,20230731,000000,14.8,15.45,14.8,15.35,19035,0
+BCAL.US,D,20230801,000000,15.1,15.5,15.1,15.46,4078,0
+BCAL.US,D,20230802,000000,15.25,15.615,15.25,15.44,5027,0
+BCAL.US,D,20230803,000000,15.1,15.5,15.02,15.47,3144,0
+BCAL.US,D,20230804,000000,15.4,15.4,15.4,15.4,948,0
+BCAL.US,D,20230807,000000,15.28,15.49,15.05,15.4,23876,0
+BCAL.US,D,20230808,000000,15.4,15.4,15.4,15.4,448,0
+BCAL.US,D,20230810,000000,15.47,15.47,15.1,15.1,2734,0
+BCAL.US,D,20230811,000000,15.23,15.44,14.99,15,16176,0
+BCAL.US,D,20230814,000000,14.94,15.27,13.42,14.57,20745,0
+BCAL.US,D,20230815,000000,14.57,14.95,14.57,14.9,4336,0
+BCAL.US,D,20230816,000000,14.78,14.78,14.78,14.78,1154,0
+BCAL.US,D,20230817,000000,14.745,14.87,14,14.05,54580,0
+BCAL.US,D,20230818,000000,14.35,14.46,14.12,14.46,1506,0
+BCAL.US,D,20230821,000000,14.2842,14.74,14.2842,14.6,1685,0
+BCAL.US,D,20230822,000000,14.64,14.65,14.46,14.46,8566,0
+BCAL.US,D,20230823,000000,14.55,14.55,13.8,14.25,10589,0
+BCAL.US,D,20230824,000000,14.27,14.5,14.25,14.39,2174,0
+BCAL.US,D,20230825,000000,14.27,14.95,14.125,14.945,12391,0
+BCAL.US,D,20230828,000000,14.47,14.47,14.47,14.47,658,0
+BCAL.US,D,20230829,000000,14.25,14.49,14,14.45,2052,0
+BCAL.US,D,20230830,000000,14.24,14.48,14.24,14.25,2215,0
+BCAL.US,D,20230831,000000,14.125,14.815,14.1,14.1,62126,0
+BCAL.US,D,20230901,000000,14.33,14.85,14.285,14.745,6178,0
+BCAL.US,D,20230905,000000,14.48,14.88,13.995,14.22,41077,0
+BCAL.US,D,20230906,000000,14.01,14.44,14,14.43,22541,0
+BCAL.US,D,20230907,000000,14.29,14.44,14.22,14.44,19499,0
+BCAL.US,D,20230908,000000,14.27,14.95,14.25,14.95,15409,0
+BCAL.US,D,20230911,000000,14.58,15.05,14.29,14.88,29127,0
+BCAL.US,D,20230912,000000,14.82,14.97,14.52,14.52,23226,0
+BCAL.US,D,20230913,000000,14.33,14.66,14.25,14.47,21539,0
+BCAL.US,D,20230914,000000,14.6,14.85,14.525,14.67,66608,0
+BCAL.US,D,20230915,000000,14.9,15.23,14.5,14.95,704394,0
+BCAL.US,D,20230918,000000,14.8,15.415,14.61,14.8,27901,0
+BCAL.US,D,20230919,000000,14.8,14.85,14.493,14.78,12993,0
+BCAL.US,D,20230920,000000,14.66,15,14.66,14.83,18541,0
+BCAL.US,D,20230921,000000,14.62,14.8,14.275,14.69,83318,0
+BCAL.US,D,20230922,000000,14.56,14.89,14.46,14.64,45913,0
+BCAL.US,D,20230925,000000,14.51,14.71,14.42,14.45,14443,0
+BCAL.US,D,20230926,000000,14.38,14.59,14.31,14.45,7289,0
+BCAL.US,D,20230927,000000,14.54,14.54,14.225,14.26,13670,0
+BCAL.US,D,20230928,000000,14.45,14.5,14.08,14.14,4153,0
+BCAL.US,D,20230929,000000,14.29,14.69,14.01,14.01,12480,0
+BCAL.US,D,20231002,000000,14.49,14.49,14.09,14.16,18593,0
+BCAL.US,D,20231003,000000,14.01,14.32,13.79,13.79,8787,0
+BCAL.US,D,20231004,000000,13.91,14.695,13.91,14.63,5289,0
+BCAL.US,D,20231005,000000,14.705,14.72,14.45,14.7,16727,0
+BCAL.US,D,20231006,000000,14.55,14.73,14.445,14.73,14592,0
+BCAL.US,D,20231009,000000,14.56,14.91,14.56,14.91,6654,0
+BCAL.US,D,20231010,000000,15.7,15.7,14.81,14.91,5754,0
+BCAL.US,D,20231011,000000,14.7975,14.9,14.6,14.62,5490,0
+BCAL.US,D,20231012,000000,14.5,14.73,14.44,14.6,10857,0
+BCAL.US,D,20231013,000000,14.51,14.59,14.47,14.5,6154,0
+BCAL.US,D,20231016,000000,14.37,14.85,14.37,14.58,32300,0
+BCAL.US,D,20231017,000000,14.65,14.84,14.45,14.775,16449,0
+BCAL.US,D,20231018,000000,14.85,14.85,14.405,14.52,17501,0
+BCAL.US,D,20231019,000000,14.4,14.7,14.3,14.65,6513,0
+BCAL.US,D,20231020,000000,14.54,14.84,14.37,14.49,27775,0
+BCAL.US,D,20231023,000000,14.25,14.55,13.81,13.84,16299,0
+BCAL.US,D,20231024,000000,14,14,13.12,13.27,22586,0
+BCAL.US,D,20231025,000000,13.44,13.78,13.22,13.63,4729,0
+BCAL.US,D,20231026,000000,13.9,13.9,13.87,13.89,1772,0
+BCAL.US,D,20231027,000000,13.53,13.89,13,13.39,10021,0
+BCAL.US,D,20231030,000000,13.6,13.6,13.26,13.51,2679,0
+BCAL.US,D,20231031,000000,13.51,13.51,13.15,13.45,3315,0
+BCAL.US,D,20231101,000000,13.36,13.45,13.255,13.34,4504,0
+BCAL.US,D,20231102,000000,13.28,13.79,13.28,13.7,17596,0
+BCAL.US,D,20231103,000000,13.9,14.34,13.9,14.19,4909,0
+BCAL.US,D,20231106,000000,14.5612,14.5612,14.05,14.15,11329,0
+BCAL.US,D,20231107,000000,14.04,14.47,13.84,13.84,7877,0
+BCAL.US,D,20231108,000000,14.01,14.45,13.93,14.3,15205,0
+BCAL.US,D,20231109,000000,14.18,14.47,13.86,14.22,9545,0
+BCAL.US,D,20231110,000000,14.25,14.25,13.99,13.99,7407,0
+BCAL.US,D,20231113,000000,14.4025,14.4025,13.98,14,2303,0
+BCAL.US,D,20231114,000000,14.13,15.005,14,14.88,13365,0
+BCAL.US,D,20231115,000000,14.88,14.88,14.5001,14.87,6118,0
+BCAL.US,D,20231116,000000,14.8,14.92,14.625,14.88,5439,0
+BCAL.US,D,20231117,000000,14.98,15,14.7001,14.95,16040,0
+BCAL.US,D,20231120,000000,15,15,14.74,14.83,2440,0
+BCAL.US,D,20231121,000000,14.95,14.95,14.67,14.83,1420,0
+BCAL.US,D,20231122,000000,14.95,14.95,14.6,14.875,19374,0
+BCAL.US,D,20231124,000000,14.82,14.95,14.82,14.9425,3534,0
+BCAL.US,D,20231127,000000,14.95,14.95,14.7001,14.8,9854,0
+BCAL.US,D,20231128,000000,14.93,14.95,14.6,14.85,5636,0
+BCAL.US,D,20231129,000000,14.95,14.95,14.7,14.83,9996,0
+BCAL.US,D,20231130,000000,14.93,15.24,14.61,14.61,25997,0
+BCAL.US,D,20231201,000000,14.6,15.02,14.5,15.02,20041,0
+BCAL.US,D,20231204,000000,15.07,15.355,14.95,15.11,31531,0
+BCAL.US,D,20231205,000000,15.18,15.54,15.14,15.3,22087,0
+BCAL.US,D,20231206,000000,15.25,15.99,15.25,15.6,30172,0
+BCAL.US,D,20231207,000000,15.68,15.69,15.6,15.6,20171,0
+BCAL.US,D,20231208,000000,15.65,15.7,15.43,15.51,25467,0
+BCAL.US,D,20231211,000000,15.65,15.7,15.515,15.7,20973,0
+BCAL.US,D,20231212,000000,15.74,15.83,15.56,15.56,21359,0
+BCAL.US,D,20231213,000000,15.72,16.8,15.69,16.8,189972,0
+BCAL.US,D,20231214,000000,16.04,17,16.02,16.72,181500,0
+BCAL.US,D,20231215,000000,16.71,17,16.61,16.78,330340,0
+BCAL.US,D,20231218,000000,16.7,17.01,16.691,16.89,166947,0
+BCAL.US,D,20231219,000000,16.93,17.09,16.8,17.02,165705,0
+BCAL.US,D,20231220,000000,16.99,17.1,16.85,17.05,15570,0
+BCAL.US,D,20231221,000000,17.04,17.08,16.96,17.08,12447,0
+BCAL.US,D,20231222,000000,17,17.15,16.95,17.1,12428,0
+BCAL.US,D,20231226,000000,17.15,17.15,17.08,17.08,2989,0
+BCAL.US,D,20231227,000000,17.13,17.14,17.0719,17.14,15720,0
+BCAL.US,D,20231228,000000,17.14,17.15,17.07,17.08,9387,0
+BCAL.US,D,20231229,000000,18,18,17.345,17.35,13927,0
+BCAL.US,D,20240102,000000,17.25,17.33,17.04,17.2,26415,0
+BCAL.US,D,20240103,000000,17.16,17.29,17.0007,17.25,5319,0
+BCAL.US,D,20240104,000000,17.29,17.29,17.14,17.18,19891,0
+BCAL.US,D,20240105,000000,17.21,17.21,16.92,17.03,36815,0
+BCAL.US,D,20240108,000000,17.01,17.225,17.01,17.03,3299,0
+BCAL.US,D,20240109,000000,17.1,17.19,16.5,17.19,10966,0
+BCAL.US,D,20240110,000000,17.01,17.17,17.01,17.075,5458,0
+BCAL.US,D,20240111,000000,17.015,17.13,16.91,17.05,9052,0
+BCAL.US,D,20240112,000000,17.04,17.125,16.91,17,21677,0
+BCAL.US,D,20240116,000000,16.83,17.08,16.7921,16.95,23118,0
+BCAL.US,D,20240117,000000,16.81,16.94,16.7,16.7,19512,0
+BCAL.US,D,20240118,000000,16.6,16.78,16.475,16.48,11473,0
+BCAL.US,D,20240119,000000,16.4405,16.7,16.4405,16.7,6604,0
+BCAL.US,D,20240122,000000,16.87,16.87,16.64,16.73,12520,0
+BCAL.US,D,20240123,000000,16.775,17,16.74,17,5968,0
+BCAL.US,D,20240124,000000,16.82,17.15,16.75,16.75,26188,0
+BCAL.US,D,20240125,000000,16.85,16.85,16.695,16.7,5124,0
+BCAL.US,D,20240126,000000,16.52,16.98,16.52,16.6,20669,0
+BCAL.US,D,20240129,000000,16.71,16.73,16.45,16.69,13350,0
+BCAL.US,D,20240130,000000,17.5,17.5,16.6,16.65,88344,0
+BCAL.US,D,20240131,000000,16.51,16.515,16.38,16.45,22496,0
+BCAL.US,D,20240201,000000,16.5,16.5,15.96,16.08,54150,0
+BCAL.US,D,20240202,000000,16.22,16.22,15.91,16.05,54729,0
+BCAL.US,D,20240205,000000,16.06,16.06,15.77,16.02,24170,0
+BCAL.US,D,20240206,000000,16.06,16.16,15.465,15.77,81464,0
+BCAL.US,D,20240207,000000,15.95,15.99,15.52,15.75,73985,0
+BCAL.US,D,20240208,000000,15.82,15.82,15.23,15.61,46420,0
+BCAL.US,D,20240209,000000,15.68,15.68,15.455,15.51,28303,0
+BCAL.US,D,20240212,000000,15.55,15.59,15.38,15.5,44613,0
+BCAL.US,D,20240213,000000,15.6075,15.6075,14.95,15,33127,0
+BCAL.US,D,20240214,000000,15,15.08,14.865,14.98,25683,0
+BCAL.US,D,20240215,000000,14.88,15.23,14.88,15.22,16744,0
+BCAL.US,D,20240216,000000,14.62,15.3,14.62,15,40283,0
+BCAL.US,D,20240220,000000,14.905,15.1,14.85,14.98,17492,0
+BCAL.US,D,20240221,000000,14.85,15.15,14.85,15.05,12253,0
+BCAL.US,D,20240222,000000,14.98,15.39,14.8431,14.96,25557,0
+BCAL.US,D,20240223,000000,15.16,15.22,14.97,15.04,17064,0
+BCAL.US,D,20240226,000000,15.16,15.28,15.05,15.1,29189,0
+BCAL.US,D,20240227,000000,15.16,15.39,15.1,15.25,26932,0
+BCAL.US,D,20240228,000000,15.1,15.34,15.1,15.15,31621,0
+BCAL.US,D,20240229,000000,15.23,15.5,15.23,15.24,25043,0
+BCAL.US,D,20240301,000000,15.33,15.33,15.005,15.17,34596,0
+BCAL.US,D,20240304,000000,15.3142,15.32,15.195,15.3,13154,0
+BCAL.US,D,20240305,000000,15.3,15.66,15.2,15.66,48630,0
+BCAL.US,D,20240306,000000,16.03,16.0475,15.575,15.7,18149,0
+BCAL.US,D,20240307,000000,16,16.02,15.69,15.7,16878,0
+BCAL.US,D,20240308,000000,15.7,16.02,15.7,15.78,13580,0
+BCAL.US,D,20240311,000000,15.84,15.88,15.7,15.77,19490,0
+BCAL.US,D,20240312,000000,15.775,15.8,15.7,15.7,9924,0
+BCAL.US,D,20240313,000000,15.79,15.84,15.34,15.4,141842,0
+BCAL.US,D,20240314,000000,15.51,15.52,14.88,14.88,84191,0
+BCAL.US,D,20240315,000000,15,15.15,14.46,14.86,150585,0
+BCAL.US,D,20240318,000000,15.12,15.12,14.24,14.43,127998,0
+BCAL.US,D,20240319,000000,14.7,14.79,14.07,14.25,176030,0
+BCAL.US,D,20240320,000000,14.59,14.93,14.59,14.76,39043,0
+BCAL.US,D,20240321,000000,14.96,14.97,14.73,14.85,26193,0
+BCAL.US,D,20240322,000000,15.11,15.11,14.65,14.74,54827,0
+BCAL.US,D,20240325,000000,14.88,14.88,14.745,14.79,36299,0
+BCAL.US,D,20240326,000000,14.7,14.78,14.64,14.75,36031,0
+BCAL.US,D,20240327,000000,14.78,14.9225,14.76,14.83,64659,0
+BCAL.US,D,20240328,000000,14.8,15.24,14.7,14.91,75606,0
+BCAL.US,D,20240401,000000,14.9,15.15,14.65,14.65,41478,0
+BCAL.US,D,20240402,000000,14.73,15.235,14.5,14.57,30188,0
+BCAL.US,D,20240403,000000,14.61,14.72,14.41,14.51,30320,0
+BCAL.US,D,20240404,000000,14.63,14.64,14.43,14.51,19691,0
+BCAL.US,D,20240405,000000,14.51,14.59,14.45,14.52,16427,0
+BCAL.US,D,20240408,000000,14.6,14.63,14.42,14.57,39760,0
+BCAL.US,D,20240409,000000,14.51,14.89,14.409,14.55,56630,0
+BCAL.US,D,20240410,000000,14.551,14.6382,14.315,14.45,24694,0
+BCAL.US,D,20240411,000000,14.63,14.63,14.15,14.34,48610,0
+BCAL.US,D,20240412,000000,14.39,14.55,14.22,14.36,25547,0
+BCAL.US,D,20240415,000000,14.54,14.54,14.079,14.29,36890,0
+BCAL.US,D,20240416,000000,14.13,14.4,14.109,14.23,24203,0
+BCAL.US,D,20240417,000000,14.17,14.36,14.11,14.15,16362,0
+BCAL.US,D,20240418,000000,14.3,14.38,14.05,14.14,23610,0
+BCAL.US,D,20240419,000000,14.23,14.32,14.01,14.02,34111,0
+BCAL.US,D,20240422,000000,14.02,14.24,13.94,14.04,40417,0
+BCAL.US,D,20240423,000000,14,14.2,13.955,14.01,30381,0
+BCAL.US,D,20240424,000000,13.88,14.13,13.88,14.05,18719,0
+BCAL.US,D,20240425,000000,14,14.16,14,14.1,11535,0
+BCAL.US,D,20240426,000000,14.1,14.3862,14.06,14.14,12717,0
+BCAL.US,D,20240429,000000,14.25,14.25,13.86,14.03,25868,0
+BCAL.US,D,20240430,000000,14.14,14.14,13.8,13.99,30646,0
+BCAL.US,D,20240501,000000,14.14,14.14,13.91,13.91,19142,0
+BCAL.US,D,20240502,000000,13.91,14.045,13.87,13.9,23510,0
+BCAL.US,D,20240503,000000,14,14.32,14,14.19,21576,0
+BCAL.US,D,20240506,000000,14.31,14.42,13.96,13.98,76204,0
+BCAL.US,D,20240507,000000,14.1,14.21,13.925,13.95,21798,0
+BCAL.US,D,20240508,000000,13.91,14.08,13.855,13.95,45118,0
+BCAL.US,D,20240509,000000,14.09,14.09,13.9,14,16451,0
+BCAL.US,D,20240510,000000,14.12,14.12,13.92,13.97,26882,0
+BCAL.US,D,20240513,000000,14.13,14.13,13.829,13.91,48261,0
+BCAL.US,D,20240514,000000,13.98,14.01,13.82,13.85,29065,0
+BCAL.US,D,20240515,000000,13.88,14.06,13.88,14,22994,0
+BCAL.US,D,20240516,000000,14.1,14.1,13.9,14,15993,0
+BCAL.US,D,20240517,000000,14.08,14.5,14.01,14.15,34474,0
+BCAL.US,D,20240520,000000,14.13,14.31,14.11,14.22,16066,0
+BCAL.US,D,20240521,000000,14.4575,14.4575,14.11,14.22,28733,0
+BCAL.US,D,20240522,000000,14.28,14.3,14.1,14.21,122889,0
+BCAL.US,D,20240523,000000,14.35,14.35,14.01,14.16,25248,0
+BCAL.US,D,20240524,000000,14.16,14.18,14,14.12,16277,0
+BCAL.US,D,20240528,000000,14.29,14.55,13.95,14,92269,0
+BCAL.US,D,20240529,000000,13.9,14.09,13.71,13.9,40798,0
+BCAL.US,D,20240530,000000,14.19,14.24,13.87,13.92,23921,0
+BCAL.US,D,20240531,000000,14.06,14.06,13.79,13.92,34601,0
+BCAL.US,D,20240603,000000,13.91,14,13.62,13.84,51992,0
+BCAL.US,D,20240604,000000,13.8,14.255,13.66,13.72,35119,0
+BCAL.US,D,20240605,000000,13.63,13.77,13.435,13.48,27671,0
+BCAL.US,D,20240606,000000,13.4,13.6,13.258,13.35,154930,0
+BCAL.US,D,20240607,000000,13.4,13.51,13.275,13.35,26254,0
+BCAL.US,D,20240610,000000,13.3899,13.3899,13.05,13.14,37962,0
+BCAL.US,D,20240611,000000,13.04,13.59,12.9,13.04,101296,0
+BCAL.US,D,20240612,000000,13.17,13.45,13.1,13.14,26332,0
+BCAL.US,D,20240613,000000,13.24,13.24,12.9,13.04,43106,0
+BCAL.US,D,20240614,000000,12.92,13.2,12.79,13.2,42544,0
+BCAL.US,D,20240617,000000,13.34,13.6,13.195,13.52,19271,0
+BCAL.US,D,20240618,000000,13.6,13.81,13.39,13.52,34793,0
+BCAL.US,D,20240620,000000,13.69,13.975,13.28,13.45,42582,0
+BCAL.US,D,20240621,000000,13.4,13.58,12.77,13.1,113591,0
+BCAL.US,D,20240624,000000,13.32,13.32,12.82,12.94,208017,0
+BCAL.US,D,20240625,000000,13.025,13.06,12.8,12.86,54364,0
+BCAL.US,D,20240626,000000,12.8,13.07,12.3,12.86,111116,0
+BCAL.US,D,20240627,000000,13.11,13.19,12.78,13.19,74858,0
+BCAL.US,D,20240628,000000,13.35,13.98,13.1,13.47,1505432,0
+BCAL.US,D,20240701,000000,13.4,13.67,13.15,13.59,83767,0
+BCAL.US,D,20240702,000000,13.49,13.8,13.49,13.69,39166,0
+BCAL.US,D,20240703,000000,13.64,13.72,13.56,13.65,19519,0
+BCAL.US,D,20240705,000000,13.52,13.72,13.26,13.27,60583,0
+BCAL.US,D,20240708,000000,13.35,13.58,13.29,13.5,33993,0
+BCAL.US,D,20240709,000000,13.47,13.65,13.47,13.52,32595,0
+BCAL.US,D,20240710,000000,13.49,13.73,13.49,13.63,35197,0
+BCAL.US,D,20240711,000000,13.74,14.34,13.7,13.95,209280,0
+BCAL.US,D,20240712,000000,14.07,14.08,13.79,13.88,63292,0
+BCAL.US,D,20240715,000000,13.98,14.39,13.965,14.25,132577,0
+BCAL.US,D,20240716,000000,14.42,14.84,14.42,14.66,128882,0
+BCAL.US,D,20240717,000000,14.56,14.98,14.5,14.68,145057,0
+BCAL.US,D,20240718,000000,14.8,15.37,14.54,14.57,45182,0
+BCAL.US,D,20240719,000000,14.69,15,14.5005,14.69,78218,0
+BCAL.US,D,20240722,000000,14.77,14.82,14.5,14.72,75536,0
+BCAL.US,D,20240723,000000,14.69,14.98,14.6519,14.75,131758,0
+BCAL.US,D,20240724,000000,14.75,14.93,14.63,14.72,79713,0
+BCAL.US,D,20240725,000000,14.76,15.29,14.7,15.13,53923,0
+BCAL.US,D,20240726,000000,15.24,15.39,15.03,15.3,39276,0
+BCAL.US,D,20240729,000000,14.95,15.31,14.75,15.08,71603,0
+BCAL.US,D,20240730,000000,15,15.61,15,15.61,61394,0
+BCAL.US,D,20240731,000000,15.5,16,15.5,15.79,289263,0
+BCAL.US,D,20240801,000000,15.8,15.82,15.235,15.71,147047,0
+BCAL.US,D,20240802,000000,15.22,15.89,14.23,15.3,120475,0
+BCAL.US,D,20240805,000000,12.47,14.8,12.47,14.29,273004,0
+BCAL.US,D,20240806,000000,14.01,14.75,14.01,14.5,104424,0
+BCAL.US,D,20240807,000000,14.75,14.75,14.35,14.5,109177,0
+BCAL.US,D,20240808,000000,14.51,14.65,14.45,14.57,87131,0
+BCAL.US,D,20240809,000000,14.5,14.64,14.29,14.36,102532,0
+BCAL.US,D,20240812,000000,14.26,14.45,14.025,14.05,89365,0
+BCAL.US,D,20240813,000000,14.14,14.27,13.727,14.07,66407,0
+BCAL.US,D,20240814,000000,14.2,14.27,13.88,14.16,50935,0
+BCAL.US,D,20240815,000000,14.39,14.67,14.21,14.46,81432,0
+BCAL.US,D,20240816,000000,14.42,14.64,14.32,14.4,64912,0
+BCAL.US,D,20240819,000000,14.37,14.5,14.3,14.41,80103,0
+BCAL.US,D,20240820,000000,14.46,14.46,14.18,14.33,75143,0
+BCAL.US,D,20240821,000000,14.43,14.46,14.26,14.41,56467,0
+BCAL.US,D,20240822,000000,14.35,14.47,14.235,14.31,49874,0
+BCAL.US,D,20240823,000000,14.44,15.1,14.31,14.92,114830,0
+BCAL.US,D,20240826,000000,14.95,15.285,14.83,14.98,47739,0
+BCAL.US,D,20240827,000000,14.97,15.03,14.83,14.93,56108,0
+BCAL.US,D,20240828,000000,14.94,15.07,14.81,14.85,64772,0
+BCAL.US,D,20240829,000000,14.96,15.06,14.86,14.93,36682,0
+BCAL.US,D,20240830,000000,14.89,15,14.89,14.975,52656,0
+BCAL.US,D,20240903,000000,15,15,14.83,14.84,36957,0
+BCAL.US,D,20240904,000000,14.9,14.9,14.72,14.84,54494,0
+BCAL.US,D,20240905,000000,14.76,14.93,14.65,14.78,68847,0
+BCAL.US,D,20240906,000000,14.87,14.89,14.65,14.67,46513,0
+BCAL.US,D,20240909,000000,14.64,14.74,14.34,14.49,127900,0
+BCAL.US,D,20240910,000000,14.41,14.54,14.25,14.47,73236,0
+BCAL.US,D,20240911,000000,14.33,14.45,14.1301,14.31,58504,0
+BCAL.US,D,20240912,000000,14.35,15,14.14,14.3,47353,0
+BCAL.US,D,20240913,000000,14.39,14.53,14.29,14.45,41648,0
+BCAL.US,D,20240916,000000,14.52,14.76,14.42,14.6,28841,0
+BCAL.US,D,20240917,000000,14.69,14.85,14.5211,14.57,69705,0
+BCAL.US,D,20240918,000000,14.54,14.91,14.48,14.57,82145,0
+BCAL.US,D,20240919,000000,14.74,14.97,14.73,14.93,66414,0
+BCAL.US,D,20240920,000000,14.79,14.95,14.71,14.78,258328,0
+BCAL.US,D,20240923,000000,14.78,14.82,14.545,14.7,67716,0
+BCAL.US,D,20240924,000000,14.66,14.83,14.57,14.68,43750,0
+BCAL.US,D,20240925,000000,14.62,14.73,14.46,14.68,56683,0
+BCAL.US,D,20240926,000000,14.74,14.94,14.62,14.69,45710,0
+BCAL.US,D,20240927,000000,14.75,14.83,14.61,14.69,39235,0
+BCAL.US,D,20240930,000000,14.755,14.82,14.67,14.79,32212,0
+BCAL.US,D,20241001,000000,14.84,14.91,14.55,14.55,66875,0
+BCAL.US,D,20241002,000000,14.59,14.73,14.42,14.42,72852,0
+BCAL.US,D,20241003,000000,14.37,14.445,14.1318,14.15,71533,0
+BCAL.US,D,20241004,000000,14.32,14.46,14.1,14.12,56848,0
+BCAL.US,D,20241007,000000,14.09,14.29,13.67,13.93,50386,0
+BCAL.US,D,20241008,000000,14.01,14.01,13.72,13.82,60788,0
+BCAL.US,D,20241009,000000,13.825,14.04,13.71,13.82,52917,0
+BCAL.US,D,20241010,000000,13.8,13.9,13.65,13.82,55838,0
+BCAL.US,D,20241011,000000,13.75,14.075,13.75,13.98,31577,0
+BCAL.US,D,20241014,000000,14.15,14.15,13.91,14,34193,0
+BCAL.US,D,20241015,000000,14.03,14.45,14,14.24,39853,0
+BCAL.US,D,20241016,000000,14.36,14.51,14.31,14.4,51730,0
+BCAL.US,D,20241017,000000,14.34,14.54,14.3,14.43,57504,0
+BCAL.US,D,20241018,000000,14.46,14.4618,14.33,14.34,40131,0
+BCAL.US,D,20241021,000000,14.44,14.44,14.24,14.24,38344,0
+BCAL.US,D,20241022,000000,14.26,14.33,14.11,14.3,27970,0
+BCAL.US,D,20241023,000000,14.26,14.38,14.14,14.36,49614,0
+BCAL.US,D,20241024,000000,14.25,14.43,14.225,14.38,42248,0
+BCAL.US,D,20241025,000000,14.43,14.43,14,14.05,61715,0
+BCAL.US,D,20241028,000000,14.19,14.27,14,14.27,48938,0
+BCAL.US,D,20241029,000000,14.17,14.52,14.17,14.38,96386,0
+BCAL.US,D,20241030,000000,14.35,14.62,14.35,14.51,110444,0
+BCAL.US,D,20241031,000000,14.46,14.62,13.68,14.58,185144,0
+BCAL.US,D,20241101,000000,14.71,14.8,14.52,14.62,149078,0
+BCAL.US,D,20241104,000000,14.51,14.65,14.5,14.54,134315,0
+BCAL.US,D,20241105,000000,14.6,15.25,14.56,15.22,94767,0
+BCAL.US,D,20241106,000000,16,17.19,16,16.8,222804,0
+BCAL.US,D,20241107,000000,16.81,16.94,16.575,16.63,104843,0
+BCAL.US,D,20241108,000000,16.72,16.86,16.5607,16.78,84198,0
+BCAL.US,D,20241111,000000,16.86,17.42,16.86,17.31,97969,0
+BCAL.US,D,20241112,000000,17.2,17.45,17.14,17.38,75129,0
+BCAL.US,D,20241113,000000,17.5,17.56,17.27,17.29,57153,0
+BCAL.US,D,20241114,000000,17.41,17.41,17.11,17.32,71999,0
+BCAL.US,D,20241115,000000,17.42,17.47,17.17,17.26,66229,0
+BCAL.US,D,20241118,000000,17.3,17.52,17.21,17.21,35010,0
+BCAL.US,D,20241119,000000,17.08,17.35,17.01,17.2,52912,0
+BCAL.US,D,20241120,000000,17.14,17.27,17.06,17.25,43577,0
+BCAL.US,D,20241121,000000,17.39,17.67,17.22,17.6,49381,0
+BCAL.US,D,20241122,000000,17.69,17.91,17.65,17.76,68921,0
+BCAL.US,D,20241125,000000,17.9,18.49,17.76,17.95,63133,0
+BCAL.US,D,20241126,000000,17.83,18.17,17.795,17.83,67208,0
+BCAL.US,D,20241127,000000,17.79,18,17.715,17.79,51886,0
+BCAL.US,D,20241129,000000,17.84,17.94,17.725,17.92,34447,0
+BCAL.US,D,20241202,000000,17.9,18.325,17.8,17.89,53469,0
+BCAL.US,D,20241203,000000,17.95,18.075,17.76,17.77,41178,0
+BCAL.US,D,20241204,000000,17.75,17.865,17.67,17.78,54307,0
+BCAL.US,D,20241205,000000,17.75,17.84,17.57,17.66,49959,0
+BCAL.US,D,20241206,000000,17.69,17.73,17.6,17.64,43079,0
+BCAL.US,D,20241209,000000,17.66,17.755,17.55,17.6,46229,0
+BCAL.US,D,20241210,000000,17.5,18,17.5,17.84,91450,0
+BCAL.US,D,20241211,000000,17.88,18.11,17.865,17.92,66312,0
+BCAL.US,D,20241212,000000,17.915,17.96,17.74,17.74,36716,0
+BCAL.US,D,20241213,000000,17.7,17.78,17.56,17.61,56156,0
+BCAL.US,D,20241216,000000,17.57,18.02,17.47,17.68,47907,0
+BCAL.US,D,20241217,000000,17.6,17.72,17.42,17.45,65298,0
+BCAL.US,D,20241218,000000,17.59,17.6,16.54,16.61,65422,0
+BCAL.US,D,20241219,000000,16.72,17.17,16.381,16.41,54185,0
+BCAL.US,D,20241220,000000,16.26,17.08,16.13,16.74,247394,0
+BCAL.US,D,20241223,000000,16.67,16.81,16.504,16.77,47272,0
+BCAL.US,D,20241224,000000,16.94,16.95,16.8227,16.93,16612,0
+BCAL.US,D,20241226,000000,16.85,17.13,16.81,17.02,42453,0
+BCAL.US,D,20241227,000000,16.9,17.17,16.57,16.75,71247,0
+BCAL.US,D,20241230,000000,16.65,16.9,16.6,16.66,54460,0
+BCAL.US,D,20241231,000000,16.74,16.98,16.53,16.54,41236,0
+BCAL.US,D,20250102,000000,16.66,16.66,16.145,16.27,91225,0
+BCAL.US,D,20250103,000000,16.37,16.38,16,16.19,37233,0
+BCAL.US,D,20250106,000000,16.16,16.31,15.97,15.98,55483,0
+BCAL.US,D,20250107,000000,15.99,16.04,15.56,15.65,64642,0
+BCAL.US,D,20250108,000000,15.57,16.78,15.54,15.54,36969,0
+BCAL.US,D,20250110,000000,15.32,15.5,14.7,14.91,230427,0
+BCAL.US,D,20250113,000000,14.82,15,14.79,14.86,46538,0
+BCAL.US,D,20250114,000000,14.95,15.21,14.95,15.14,41738,0
+BCAL.US,D,20250115,000000,15.44,15.79,15.24,15.29,36791,0
+BCAL.US,D,20250116,000000,15.32,15.43,15.07,15.08,45371,0
+BCAL.US,D,20250117,000000,15.21,15.375,15.05,15.17,40888,0
+BCAL.US,D,20250121,000000,15.52,15.65,15.2,15.2,36060,0
+BCAL.US,D,20250122,000000,15.1,15.45,14.87,14.92,43164,0
+BCAL.US,D,20250123,000000,14.85,15.06,14.81,14.9,35993,0
+BCAL.US,D,20250124,000000,14.81,15.17,14.8,15,32118,0
+BCAL.US,D,20250127,000000,15.08,15.72,15.08,15.44,42901,0
+BCAL.US,D,20250128,000000,15.32,16.13,15.32,15.43,44143,0
+BCAL.US,D,20250129,000000,15.51,16.5,15.48,16.27,160178,0
+BCAL.US,D,20250130,000000,16.23,17.29,15.9,16.3,165940,0
+BCAL.US,D,20250131,000000,16.26,17.06,16.15,16.6,102991,0
+BCAL.US,D,20250203,000000,16.24,16.56,15.8988,15.95,58459,0
+BCAL.US,D,20250204,000000,15.9,16.12,15.85,15.94,46458,0
+BCAL.US,D,20250205,000000,15.99,16.19,15.7,15.95,80062,0
+BCAL.US,D,20250206,000000,15.98,16.22,15.86,16.1,41748,0
+BCAL.US,D,20250207,000000,16.02,16.19,15.86,16.08,256066,0
+BCAL.US,D,20250210,000000,16.8,17.3,15.94,15.98,38403,0
+BCAL.US,D,20250211,000000,15.82,16.37,15.82,16.3,38141,0
+BCAL.US,D,20250212,000000,16.2,16.21,16.05,16.07,33683,0
+BCAL.US,D,20250213,000000,16.18,16.5,15.98,16.48,119369,0
+BCAL.US,D,20250214,000000,16.5,16.745,16.33,16.35,100257,0
+BCAL.US,D,20250218,000000,16.33,16.59,16.24,16.3,40606,0
+BCAL.US,D,20250219,000000,16.09,16.46,15.875,16.25,40243,0
+BCAL.US,D,20250220,000000,16.12,16.45,16.05,16.08,33150,0
+BCAL.US,D,20250221,000000,16.09,16.26,15.84,15.84,62965,0
+BCAL.US,D,20250224,000000,15.95,16.18,15.85,15.85,37974,0
+BCAL.US,D,20250225,000000,16.22,16.34,15.84,15.96,425016,0
+BCAL.US,D,20250226,000000,16.03,16.39,15.9,15.93,43659,0
+BCAL.US,D,20250227,000000,15.85,16.2,15.85,15.9,49337,0
+BCAL.US,D,20250228,000000,15.92,16.425,15.867,15.99,60549,0
+BCAL.US,D,20250303,000000,16.55,16.55,15.9,15.95,136378,0
+BCAL.US,D,20250304,000000,15.93,16.17,15.57,15.57,70908,0
+BCAL.US,D,20250305,000000,15.57,16.2,15.37,15.48,90605,0
+BCAL.US,D,20250306,000000,15.39,15.97,15.34,15.59,146424,0
+BCAL.US,D,20250307,000000,15.48,15.65,15.38,15.6,164432,0
+BCAL.US,D,20250310,000000,15.5,15.59,15.07,15.14,79965,0
+BCAL.US,D,20250311,000000,15.16,15.33,14.88,14.93,149539,0
+BCAL.US,D,20250312,000000,14.94,15.5,14.74,15.17,107780,0
+BCAL.US,D,20250313,000000,15.27,16.395,14.98,15.01,131658,0
+BCAL.US,D,20250314,000000,15.05,15.365,14.85,14.92,101829,0
+BCAL.US,D,20250317,000000,14.92,15.25,14.82,15.04,399195,0
+BCAL.US,D,20250318,000000,15.01,15.25,14.8,14.97,107943,0
+BCAL.US,D,20250319,000000,14.96,15.4999,14.9,15.01,60955,0
+BCAL.US,D,20250320,000000,15,15.117,14.8,14.9,110915,0
+BCAL.US,D,20250321,000000,14.8,15.34,14.7,14.74,155720,0
+BCAL.US,D,20250324,000000,14.94,15.17,14.82,14.91,59708,0
+BCAL.US,D,20250325,000000,14.91,15.07,14.81,14.82,100937,0
+BCAL.US,D,20250326,000000,15.27,16.24,14.695,14.78,76924,0
+BCAL.US,D,20250327,000000,14.76,15.875,14.74,14.76,91818,0
+BCAL.US,D,20250328,000000,14.71,15.1,14.34,14.38,246687,0
+BCAL.US,D,20250331,000000,14.18,14.54,14.18,14.33,225931,0
+BCAL.US,D,20250401,000000,14.25,14.41,14.04,14.12,142184,0
+BCAL.US,D,20250402,000000,14.02,14.665,14.02,14.19,101122,0
+BCAL.US,D,20250403,000000,13.76,14.29,12.95,12.97,170823,0
+BCAL.US,D,20250404,000000,12.56,12.68,12.23,12.45,126256,0
+BCAL.US,D,20250407,000000,12.2,12.755,12.015,12.4,105455,0
+BCAL.US,D,20250408,000000,12.66,12.93,12.0701,12.26,108955,0
+BCAL.US,D,20250409,000000,12.1,13.29,11.87,12.87,117695,0
+BCAL.US,D,20250410,000000,12.59,13.2,11.99,12.24,99841,0
+BCAL.US,D,20250411,000000,12.17,13.055,11.95,12.16,91928,0
+BCAL.US,D,20250414,000000,12.95,13.4,11.98,12.26,113505,0
+BCAL.US,D,20250415,000000,12.75,12.9,12.11,12.62,92040,0
+BCAL.US,D,20250416,000000,12.53,12.99,12.365,12.56,56492,0
+BCAL.US,D,20250417,000000,12.56,12.7586,12.55,12.64,76813,0
+BCAL.US,D,20250421,000000,12.51,12.86,12.37,12.6,144831,0
+BCAL.US,D,20250422,000000,13.17,13.24,12.75,13,97297,0
+BCAL.US,D,20250423,000000,13.25,13.755,13.01,13.06,148423,0
+BCAL.US,D,20250424,000000,13.39,13.5,13.295,13.48,143008,0
+BCAL.US,D,20250425,000000,13.3,13.8,13.21,13.69,141066,0
+BCAL.US,D,20250428,000000,13.81,13.88,13.6,13.81,66387,0
+BCAL.US,D,20250429,000000,13.74,14.09,13.65,14.07,66521,0
+BCAL.US,D,20250430,000000,13.98,14.22,13.895,13.97,149998,0
+BCAL.US,D,20250501,000000,13.96,14.47,13.88,13.95,59742,0
+BCAL.US,D,20250502,000000,14.57,14.99,14.35,14.89,105370,0
+BCAL.US,D,20250505,000000,14.74,15.09,14.74,14.79,75220,0
+BCAL.US,D,20250506,000000,15.17,15.2,14.5,14.52,96753,0
+BCAL.US,D,20250507,000000,14.6,15,14.35,14.5,139290,0
+BCAL.US,D,20250508,000000,14.51,14.93,14.5,14.73,48893,0
+BCAL.US,D,20250509,000000,14.7,14.867,14.51,14.57,42462,0
+BCAL.US,D,20250512,000000,15.36,15.5,15.1101,15.34,83743,0
+BCAL.US,D,20250513,000000,15.45,15.575,15.225,15.25,52362,0
+BCAL.US,D,20250514,000000,15.19,15.575,14.98,15.03,63444,0
+BCAL.US,D,20250515,000000,15,15.61,15,15.26,46432,0
+BCAL.US,D,20250516,000000,15.25,15.45,14.97,15,112382,0
+BCAL.US,D,20250519,000000,14.86,15.28,14.8,15.26,252775,0
+BCAL.US,D,20250520,000000,15.25,15.56,15.03,15.29,35863,0
+BCAL.US,D,20250521,000000,15.09,15.3,14.75,14.75,50962,0
+BCAL.US,D,20250522,000000,14.7,14.95,14.65,14.9,111872,0
+BCAL.US,D,20250523,000000,14.53,14.975,14.53,14.75,74529,0
+BCAL.US,D,20250527,000000,14.93,15.12,14.75,15.04,52732,0
+BCAL.US,D,20250528,000000,15.01,15.27,14.66,14.7,60709,0
+BCAL.US,D,20250529,000000,14.7,15.09,14.5,14.94,68646,0
+BCAL.US,D,20250530,000000,14.88,15.08,14.8,14.94,46721,0
+BCAL.US,D,20250602,000000,14.89,15.08,14.66,14.71,44695,0
+BCAL.US,D,20250603,000000,14.72,14.97,14.72,14.87,37629,0
+BCAL.US,D,20250604,000000,14.97,15.05,14.63,14.63,34153,0
+BCAL.US,D,20250605,000000,14.64,14.85,14.47,14.53,45596,0
+BCAL.US,D,20250606,000000,14.77,15.09,14.67,14.77,406288,0
+BCAL.US,D,20250609,000000,14.8,15.36,14.7,14.995,175451,0
+BCAL.US,D,20250610,000000,15.02,15.2,14.78,15.035,91746,0
+BCAL.US,D,20250611,000000,15.11,15.19,14.94,14.95,92376,0
+BCAL.US,D,20250612,000000,14.79,15.03,14.7,14.87,37837,0
+BCAL.US,D,20250613,000000,14.68,15.0448,14.37,14.4,68516,0
+BCAL.US,D,20250616,000000,14.51,14.63,14.35,14.41,46445,0
+BCAL.US,D,20250617,000000,14.26,14.5,14.16,14.21,59988,0
+BCAL.US,D,20250618,000000,14.2,14.57,14.07,14.36,43215,0
+BCAL.US,D,20250620,000000,14.48,14.63,14.295,14.53,82390,0
+BCAL.US,D,20250623,000000,14.88,15.055,14.45,14.93,50369,0
+BCAL.US,D,20250624,000000,14.95,16.44,14.95,15.32,200040,0
+BCAL.US,D,20250625,000000,15.34,15.535,15.125,15.34,266455,0
+BCAL.US,D,20250626,000000,15.43,15.687,15.34,15.61,211236,0
+BCAL.US,D,20250627,000000,15.7,15.79,15.5665,15.615,447353,0
+BCAL.US,D,20250630,000000,15.82,15.82,15.62,15.76,137089,0
+BCAL.US,D,20250701,000000,15.66,16.35,15.65,16.17,158348,0
+BCAL.US,D,20250702,000000,16.14,16.365,15.8,16.3,136938,0
+BCAL.US,D,20250703,000000,16.32,16.63,16.3,16.53,101493,0
+BCAL.US,D,20250707,000000,16.41,16.75,16.36,16.43,105739,0
+BCAL.US,D,20250708,000000,16.42,16.65,16.36,16.41,70077,0
+BCAL.US,D,20250709,000000,16.5,16.6,16.285,16.33,76720,0
+BCAL.US,D,20250710,000000,16.26,16.54,16.135,16.4,101370,0
+BCAL.US,D,20250711,000000,16.33,16.45,16.16,16.2,102486,0
+BCAL.US,D,20250714,000000,16.23,16.525,16.18,16.43,174489,0
+BCAL.US,D,20250715,000000,16.48,16.735,16.2,16.25,102173,0
+BCAL.US,D,20250716,000000,16.35,16.67,16.05,16.32,279097,0
+BCAL.US,D,20250717,000000,16.41,16.6,16.28,16.4,157989,0
+BCAL.US,D,20250718,000000,16.48,16.7,16.25,16.36,105598,0
+BCAL.US,D,20250721,000000,16.38,16.54,16.35,16.37,118349,0
+BCAL.US,D,20250722,000000,16.43,16.8,16.295,16.7,575664,0
+BCAL.US,D,20250723,000000,16.84,16.855,16.51,16.6,109025,0
+BCAL.US,D,20250724,000000,16.64,16.7,16.15,16.16,167739,0
+BCAL.US,D,20250725,000000,16.17,16.17,15.9,16.04,79984,0
+BCAL.US,D,20250728,000000,16.04,16.16,15.85,16.07,98706,0
+BCAL.US,D,20250729,000000,16.13,16.535,15.175,15.3,193017,0
+BCAL.US,D,20250730,000000,15.31,15.9,15.1,15.13,182822,0
+BCAL.US,D,20250731,000000,15.06,15.345,14.915,14.99,169371,0
+BCAL.US,D,20250801,000000,14.87,14.91,14.56,14.6,152794,0
+BCAL.US,D,20250804,000000,14.91,15.1,14.7707,14.99,111774,0
+BCAL.US,D,20250805,000000,14.96,15.15,14.76,15.03,110514,0
+BCAL.US,D,20250806,000000,15.01,15.3,15.01,15.25,112894,0
+BCAL.US,D,20250807,000000,15.35,15.35,15.045,15.18,105238,0
+BCAL.US,D,20250808,000000,15.22,15.745,15.18,15.22,65470,0
+BCAL.US,D,20250811,000000,15.27,15.5575,15.2,15.3,49714,0
+BCAL.US,D,20250812,000000,15.44,16.11,15.31,16.08,77384,0
+BCAL.US,D,20250813,000000,16.25,16.44,16.09,16.2,149265,0
+BCAL.US,D,20250814,000000,16.06,16.39,15.925,16.1,83380,0
+BCAL.US,D,20250815,000000,16.19,16.29,15.855,16.03,133311,0
+BCAL.US,D,20250818,000000,16.14,16.14,15.97,16,78501,0
+BCAL.US,D,20250819,000000,16.07,16.35,16.07,16.24,52729,0
+BCAL.US,D,20250820,000000,16.29,16.4,16.18,16.29,59484,0
+BCAL.US,D,20250821,000000,16.18,16.43,16.18,16.27,35440,0
+BCAL.US,D,20250822,000000,16.4,17.06,16.34,16.865,166390,0
+BCAL.US,D,20250825,000000,16.87,16.925,16.58,16.58,64475,0
+BCAL.US,D,20250826,000000,16.59,16.93,16.59,16.82,49183,0
+BCAL.US,D,20250827,000000,16.8,17,16.7,16.94,72395,0
+BCAL.US,D,20250828,000000,16.95,16.99,16.71,16.79,63069,0
+BCAL.US,D,20250829,000000,16.85,16.97,16.73,16.84,71611,0
+BCAL.US,D,20250902,000000,16.63,16.89,16.61,16.82,97481,0
+BCAL.US,D,20250903,000000,16.72,16.9,16.675,16.79,85252,0
+BCAL.US,D,20250904,000000,16.83,17.1,16.83,17.09,136655,0
+BCAL.US,D,20250905,000000,17.22,17.38,16.935,17.1,71596,0
+BCAL.US,D,20250908,000000,17.08,17.46,16.92,17.2,818724,0
+BCAL.US,D,20250909,000000,17.24,17.38,17.07,17.23,72695,0
+BCAL.US,D,20250910,000000,17.23,17.35,17.08,17.15,55535,0
+BCAL.US,D,20250911,000000,17.15,17.41,17.07,17.29,52785,0
+BCAL.US,D,20250912,000000,17.29,17.38,17.065,17.2,82725,0
+BCAL.US,D,20250915,000000,17.28,17.2951,17.1396,17.18,43348,0
+BCAL.US,D,20250916,000000,17.1,17.32,16.89,17.15,90218,0
+BCAL.US,D,20250917,000000,17.24,17.58,17.12,17.22,140297,0
+BCAL.US,D,20250918,000000,17.23,17.66,17.2,17.64,102184,0
+BCAL.US,D,20250919,000000,17.67,17.67,17.27,17.43,162937,0
+BCAL.US,D,20250922,000000,17.29,17.41,17.15,17.34,149217,0
+BCAL.US,D,20250923,000000,17.3,17.61,17.16,17.23,75049,0
+BCAL.US,D,20250924,000000,17.34,17.38,17.09,17.16,98221,0
+BCAL.US,D,20250925,000000,17.07,17.315,16.86,17.04,73704,0
+BCAL.US,D,20250926,000000,17.1,17.125,16.9,16.93,67555,0
+BCAL.US,D,20250929,000000,16.99,16.99,16.64,16.71,95543,0
+BCAL.US,D,20250930,000000,16.63,16.9,16.54,16.68,80277,0
+BCAL.US,D,20251001,000000,16.58,16.63,16.405,16.54,111869,0
+BCAL.US,D,20251002,000000,16.53,16.58,16.36,16.5,149965,0
+BCAL.US,D,20251003,000000,16.7,17.32,16.625,17.14,357978,0
+BCAL.US,D,20251006,000000,17.19,17.44,16.79,17.18,134052,0
+BCAL.US,D,20251007,000000,17.15,17.29,16.79,16.82,80371,0
+BCAL.US,D,20251008,000000,16.97,17.05,16.23,16.69,63527,0
+BCAL.US,D,20251009,000000,16.65,16.735,16.46,16.5,53070,0
+BCAL.US,D,20251010,000000,16.5,16.94,16.17,16.26,135168,0
+BCAL.US,D,20251013,000000,16.48,16.67,16.28,16.65,74279,0
+BCAL.US,D,20251014,000000,16.51,17.24,16.51,17.1,113405,0
+BCAL.US,D,20251015,000000,17.16,17.55,16.655,16.75,90259,0
+BCAL.US,D,20251016,000000,16.69,16.995,15.845,16.02,103668,0
+BCAL.US,D,20251017,000000,16.12,16.23,15.98,15.99,130985,0
+BCAL.US,D,20251020,000000,16.09,16.77,16.09,16.59,169852,0
+BCAL.US,D,20251021,000000,16.55,16.935,16.525,16.83,42640,0
+BCAL.US,D,20251022,000000,16.82,17.1,16.76,16.81,126622,0
+BCAL.US,D,20251023,000000,16.79,17.15,16.61,16.78,67531,0
+BCAL.US,D,20251024,000000,16.92,17.35,16.86,17.35,94524,0
+BCAL.US,D,20251027,000000,17.35,17.42,17.06,17.21,103595,0
+BCAL.US,D,20251028,000000,17.34,18.28,17.26,17.7,194043,0
+BCAL.US,D,20251029,000000,17.87,18.93,17.71,18.1,604453,0
+BCAL.US,D,20251030,000000,18.03,18.64,17.96,18.22,210822,0
+BCAL.US,D,20251031,000000,18.1,18.57,18.1,18.49,297594,0
+BCAL.US,D,20251103,000000,19.031,19.09,18.37,18.51,264390,0
+BCAL.US,D,20251104,000000,18.25,19.39,18.25,18.62,267415,0
+BCAL.US,D,20251105,000000,18.61,19.065,18.59,18.91,130598,0
+BCAL.US,D,20251106,000000,18.89,19.035,18.7,18.89,138647,0
+BCAL.US,D,20251107,000000,18.9,19.065,18.26,18.84,200339,0
+BCAL.US,D,20251110,000000,19.01,19.155,18.85,19.01,91152,0
+BCAL.US,D,20251111,000000,18.97,19.1,18.96,19.07,91770,0
+BCAL.US,D,20251112,000000,19.06,19.15,18.895,18.93,114157,0
+BCAL.US,D,20251113,000000,18.87,19.115,18.85,18.96,201514,0
+BCAL.US,D,20251114,000000,18.85,19.08,18.595,19.04,123462,0
+BCAL.US,D,20251117,000000,19.01,19.05,18.21,18.25,97348,0
+BCAL.US,D,20251118,000000,18.2,18.58,18.15,18.28,146117,0
+BCAL.US,D,20251119,000000,18.21,18.45,18.15,18.36,75665,0
+BCAL.US,D,20251120,000000,18.61,18.89,18.54,18.57,93913,0
+BCAL.US,D,20251121,000000,18.62,19.115,18.57,18.86,178722,0
+BCAL.US,D,20251124,000000,18.96,19.115,18.78,19.1,144386,0
+BCAL.US,D,20251125,000000,19.15,19.905,19.14,19.5,119323,0
+BCAL.US,D,20251126,000000,19.45,19.635,19.31,19.38,102424,0
+BCAL.US,D,20251128,000000,19.37,19.52,19.3,19.41,55511,0
+BCAL.US,D,20251201,000000,19.29,19.58,19.26,19.45,121079,0
+BCAL.US,D,20251202,000000,19.55,19.6,19.41,19.43,102958,0
+BCAL.US,D,20251203,000000,19.46,19.73,19.4001,19.7,136457,0
+BCAL.US,D,20251204,000000,19.66,19.82,19.64,19.75,109685,0
+BCAL.US,D,20251205,000000,19.84,19.84,19.605,19.64,90466,0
+BCAL.US,D,20251208,000000,19.72,20.47,19.68,20.13,233926,0
+BCAL.US,D,20251209,000000,20.15,20.33,19.93,19.97,152640,0
+BCAL.US,D,20251210,000000,19.97,20.14,19.85,19.9,399621,0
+BCAL.US,D,20251211,000000,19.97,20.165,19.85,19.86,441627,0
+BCAL.US,D,20251212,000000,20,20,19.64,19.78,412066,0
+BCAL.US,D,20251215,000000,19.85,19.99,19.5625,19.6,208176,0
+BCAL.US,D,20251216,000000,19.6,19.8,19.5,19.55,180333,0
+BCAL.US,D,20251217,000000,19.54,19.755,19.45,19.49,131860,0
+BCAL.US,D,20251218,000000,19.6,19.99,19.6,19.78,1011979,0
+BCAL.US,D,20251219,000000,19.89,20,19.45,19.5,312915,0
+BCAL.US,D,20251222,000000,19.5,19.7,18.87,19.07,226216,0
+BCAL.US,D,20251223,000000,18.97,19.42,18.9533,19.15,129925,0
+BCAL.US,D,20251224,000000,19.06,19.1738,19,19.04,52641,0
+BCAL.US,D,20251226,000000,19.05,19.21,18.845,18.88,106218,0
+BCAL.US,D,20251229,000000,18.88,18.975,18.715,18.72,123329,0
+BCAL.US,D,20251230,000000,18.72,19.0018,18.65,18.89,196985,0
+BCAL.US,D,20251231,000000,18.89,19.135,18.65,18.67,140981,0
+BCAL.US,D,20260102,000000,18.7,18.885,18.5,18.55,147142,0
+BCAL.US,D,20260105,000000,18.53,19.14,18.53,18.95,313366,0
+BCAL.US,D,20260106,000000,18.87,19.07,18.63,18.79,174569,0
+BCAL.US,D,20260107,000000,18.67,18.725,18.21,18.42,339206,0
+BCAL.US,D,20260108,000000,18.39,18.68,18.39,18.5,182408,0
+BCAL.US,D,20260109,000000,18.51,18.53,18.12,18.25,176708,0
+BCAL.US,D,20260112,000000,17.97,18.28,17.91,18.2,170825,0
+BCAL.US,D,20260113,000000,18.29,18.36,18.1,18.35,128430,0
+BCAL.US,D,20260114,000000,18.29,18.49,18.24,18.49,165023,0
+BCAL.US,D,20260115,000000,18.52,18.985,18.45,18.83,297426,0
+BCAL.US,D,20260116,000000,18.81,18.86,18.52,18.56,220982,0
+BCAL.US,D,20260120,000000,18.37,18.64,18.31,18.55,148056,0
+BCAL.US,D,20260121,000000,18.79,19.145,18.69,18.76,209747,0
+BCAL.US,D,20260122,000000,18.81,19.04,18.8,18.9,309173,0
+BCAL.US,D,20260123,000000,18.96,18.96,18.19,18.39,175865,0
+BCAL.US,D,20260126,000000,18.37,18.7,18.13,18.46,270532,0
+BCAL.US,D,20260127,000000,18.4,18.775,18.29,18.43,158911,0
+BCAL.US,D,20260128,000000,18.57,18.84,18.22,18.37,1586478,0
+BCAL.US,D,20260129,000000,18.33,18.46,17.71,18.08,372590,0
+BCAL.US,D,20260130,000000,18.09,18.23,17.84,17.99,279292,0
+BCAL.US,D,20260202,000000,18.03,18.5,18.02,18.32,230114,0
+BCAL.US,D,20260203,000000,18.33,18.79,18.33,18.77,383648,0
+BCAL.US,D,20260204,000000,18.83,19.39,18.75,19.01,324517,0
+BCAL.US,D,20260205,000000,18.98,19.205,18.71,18.85,266043,0
+BCAL.US,D,20260206,000000,19.08,19.325,18.99,19.16,284508,0
+BCAL.US,D,20260209,000000,19.09,19.24,18.95,19.17,210916,0
+BCAL.US,D,20260210,000000,19.12,19.23,18.86,18.91,219702,0
+BCAL.US,D,20260211,000000,19,19.2,18.7401,18.89,140732,0
+BCAL.US,D,20260212,000000,19.04,19.1,18.62,18.91,136963,0
+BCAL.US,D,20260213,000000,18.94,19,18.76,18.87,84965,0
+BCAL.US,D,20260217,000000,18.93,19.03,18.8,19,141986,0
+BCAL.US,D,20260218,000000,18.98,19.31,18.77,18.86,154043,0

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

@@ -0,0 +1,1253 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCTX.US,D,20210224,000000,636,636,510,585,16968.173341817423,0
+BCTX.US,D,20210225,000000,582,592.5,532.5,555,6506.266669919801,0
+BCTX.US,D,20210226,000000,547.5,557.25,498,510,17741.513342204093,0
+BCTX.US,D,20210301,000000,577.5,588,541.5,577.5,19653.48667649341,0
+BCTX.US,D,20210302,000000,537,570,499.5,528,8953.44000447672,0
+BCTX.US,D,20210303,000000,547.5,577.5,507,531,6199.193336432931,0
+BCTX.US,D,20210304,000000,519,520.5,435,472.5,4556.180002278091,0
+BCTX.US,D,20210305,000000,495,500.985,433.5,483,5107.820002553911,0
+BCTX.US,D,20210308,000000,484.5,505.5,462,472.5,3097.4200015487104,0
+BCTX.US,D,20210309,000000,504,535.5,472.5,511.485,4872.853335769761,0
+BCTX.US,D,20210310,000000,522,537,489,514.5,2858.5866680959602,0
+BCTX.US,D,20210311,000000,526.5,576,502.5,556.5,6186.026669759681,0
+BCTX.US,D,20210312,000000,531,568.485,528,561,3215.96666827465,0
+BCTX.US,D,20210315,000000,592.5,634.5,565.5,601.5,10237.000005118502,0
+BCTX.US,D,20210316,000000,592.5,612,556.5,577.5,6157.8666697456,0
+BCTX.US,D,20210317,000000,577.5,625.5,558,601.5,4915.740002457871,0
+BCTX.US,D,20210318,000000,600,607.5,570,582,2301.99333448433,0
+BCTX.US,D,20210319,000000,576,592.5,540,589.5,3018.36666817585,0
+BCTX.US,D,20210322,000000,585,588,562.5,587.04,1322.7733339947201,0
+BCTX.US,D,20210323,000000,577.5,586.5,559.5,562.5,1686.04000084302,0
+BCTX.US,D,20210324,000000,552,559.5,495,510,2378.9066678561203,0
+BCTX.US,D,20210325,000000,463.5,510,444,502.5,3256.8066682950703,0
+BCTX.US,D,20210326,000000,520.5,562.5,507.015,522,3518.7066684260203,0
+BCTX.US,D,20210329,000000,517.5,549,504,532.5,1633.5666674834501,0
+BCTX.US,D,20210330,000000,519,546,504,535.185,1323.0066673281701,0
+BCTX.US,D,20210331,000000,546,589.5,541.5,579,3685.24666850929,0
+BCTX.US,D,20210401,000000,571.5,577.5,547.5,570,1974.4733343205703,0
+BCTX.US,D,20210405,000000,586.5,652.5,577.5,634.5,13212.886673273111,0
+BCTX.US,D,20210406,000000,636,685.5,636,654,12158.54000607927,0
+BCTX.US,D,20210407,000000,669,669,618,649.5,6776.5866700549595,0
+BCTX.US,D,20210408,000000,655.86,697.47,603,657,18807.54667607044,0
+BCTX.US,D,20210409,000000,672,781.5,660,781.5,46952.73335680971,0
+BCTX.US,D,20210412,000000,795.15,802.5,546,588,86361.66670984752,0
+BCTX.US,D,20210413,000000,531,570,511.5,541.5,13492.68667341301,0
+BCTX.US,D,20210414,000000,525,535.5,475.5,480,11203.086672268211,0
+BCTX.US,D,20210415,000000,489,505.5,474,486,5066.22000253311,0
+BCTX.US,D,20210416,000000,486,497.235,466.5,489,3742.4066685378707,0
+BCTX.US,D,20210419,000000,490.5,493.5,453,468,2922.8133347947405,0
+BCTX.US,D,20210420,000000,460.5,463.5,422.235,433.5,3751.6266685424803,0
+BCTX.US,D,20210421,000000,427.5,462,426.015,454.5,3605.44000180272,0
+BCTX.US,D,20210422,000000,463.5,465,439.5,445.5,3943.9333353053003,0
+BCTX.US,D,20210423,000000,451.5,496.5,442.5,492,4053.653335360161,0
+BCTX.US,D,20210426,000000,510,517.5,496.5,514.5,3873.56666860345,0
+BCTX.US,D,20210427,000000,535.125,550.5,510,529.5,3308.5066683209207,0
+BCTX.US,D,20210428,000000,525,554.07,495,544.5,6174.726669754031,0
+BCTX.US,D,20210429,000000,553.5,553.5,510,519.75,2249.4000011247003,0
+BCTX.US,D,20210430,000000,523.5,592.5,504,553.5,26531.126679932233,0
+BCTX.US,D,20210503,000000,585,600,555,573,9745.006671539171,0
+BCTX.US,D,20210504,000000,555,570,502.5,516,4263.41333546504,0
+BCTX.US,D,20210505,000000,528,537.3,496.5,508.5,1959.8733343132699,0
+BCTX.US,D,20210506,000000,505.5,508.485,466.5,472.5,3027.58000151379,0
+BCTX.US,D,20210507,000000,484.5,508.5,480,495,1862.5000009312503,0
+BCTX.US,D,20210510,000000,496.5,503.985,472.5,477.75,1358.78666734606,0
+BCTX.US,D,20210511,000000,469.5,495,454.5,484.5,1863.5600009317802,0
+BCTX.US,D,20210512,000000,478.5,496.485,474,481.5,1324.02000066201,0
+BCTX.US,D,20210513,000000,481.5,500.79,459.165,462,1709.08666752121,0
+BCTX.US,D,20210514,000000,465,483,465,474,1814.4066675738702,0
+BCTX.US,D,20210517,000000,472.5,487.5,459,472.5,1749.94666754164,0
+BCTX.US,D,20210518,000000,465,474.975,459,462,2191.3933344290303,0
+BCTX.US,D,20210519,000000,441,454.5,423,445.5,2608.666667971,0
+BCTX.US,D,20210520,000000,444,478.5,439.5,468,1905.56000095278,0
+BCTX.US,D,20210521,000000,471,480,454.5,462,2135.51333440109,0
+BCTX.US,D,20210524,000000,462,471,450,465,2182.59333442463,0
+BCTX.US,D,20210525,000000,469.5,477,451.5,472.5,2160.58000108029,0
+BCTX.US,D,20210526,000000,472.5,474,462,471,1794.2933342304802,0
+BCTX.US,D,20210527,000000,474,483,463.68,474,1657.3266674953302,0
+BCTX.US,D,20210528,000000,492,501,474,490.5,1197.10666726522,0
+BCTX.US,D,20210601,000000,487.5,498.375,471,477,1722.3600008611802,0
+BCTX.US,D,20210602,000000,991.5,1350,849,927,978418.347155876,0
+BCTX.US,D,20210603,000000,943.5,1125,828,907.5,88158.99337741284,0
+BCTX.US,D,20210604,000000,871.5,874.5,750,772.5,27241.560013620783,0
+BCTX.US,D,20210607,000000,787.5,852,774,835.5,18647.75334265721,0
+BCTX.US,D,20210608,000000,838.5,870,750,772.5,14634.820007317412,0
+BCTX.US,D,20210609,000000,788.415,958.5,766.5,876,49494.59335808063,0
+BCTX.US,D,20210610,000000,889.5,919.5,831,868.5,19403.366676368354,0
+BCTX.US,D,20210611,000000,891,897,820.5,858,12844.626673088982,0
+BCTX.US,D,20210614,000000,868.5,868.5,802.5,829.5,9495.29333808098,0
+BCTX.US,D,20210615,000000,822,933,812.82,904.5,14276.253340471461,0
+BCTX.US,D,20210616,000000,994.5,1137,949.5,985.5,131842.40006592122,0
+BCTX.US,D,20210617,000000,863.25,897,810,847.5,16712.806675023072,0
+BCTX.US,D,20210618,000000,831,861,819,822,4552.02000227601,0
+BCTX.US,D,20210621,000000,822,853.5,751.5,759,9871.9333382693,0
+BCTX.US,D,20210622,000000,768,809.115,765,792,3042.9066681881204,0
+BCTX.US,D,20210623,000000,810,840,783,828,4950.660002475331,0
+BCTX.US,D,20210624,000000,846,891,832.5,891,7131.86000356593,0
+BCTX.US,D,20210625,000000,831,840,787.5,805.5,12893.86000644693,0
+BCTX.US,D,20210628,000000,825,840,802.5,808.5,5486.646669409991,0
+BCTX.US,D,20210629,000000,822,835.5,780,786,6967.886670150611,0
+BCTX.US,D,20210630,000000,795,855,774,799.5,8346.84667084009,0
+BCTX.US,D,20210701,000000,802.5,807,733.5,742.5,8712.11333768939,0
+BCTX.US,D,20210702,000000,743.64,765,691.5,750,10068.000005034002,0
+BCTX.US,D,20210706,000000,756,784.5,714,729,8798.346671065841,0
+BCTX.US,D,20210707,000000,705,787.5,693,780,9333.62667133348,0
+BCTX.US,D,20210708,000000,772.5,777,699,714,8726.66000436333,0
+BCTX.US,D,20210709,000000,745.5,966,735,844.5,50554.59335861063,0
+BCTX.US,D,20210712,000000,832.5,889.5,810,873,16407.200008203603,0
+BCTX.US,D,20210713,000000,894,1020,834,877.5,75142.52003757126,0
+BCTX.US,D,20210714,000000,877.5,906,750,793.5,13586.313340126491,0
+BCTX.US,D,20210715,000000,778.5,792,712.5,736.5,8782.83333772475,0
+BCTX.US,D,20210716,000000,726,763.5,699,714,6430.946669882141,0
+BCTX.US,D,20210719,000000,706.5,733.5,654,676.5,6553.553336610111,0
+BCTX.US,D,20210720,000000,678,682.5,646.5,681,5288.640002644321,0
+BCTX.US,D,20210721,000000,669,705,662.16,697.5,2568.6400012843205,0
+BCTX.US,D,20210722,000000,684,702,645,660,4927.893335797281,0
+BCTX.US,D,20210723,000000,670.5,671.16,637.5,667.5,3558.0800017790407,0
+BCTX.US,D,20210726,000000,660,733.5,660,709.5,4508.87333558777,0
+BCTX.US,D,20210727,000000,696,717.39,661.5,664.5,2924.22666812878,0
+BCTX.US,D,20210728,000000,675.3,762,655.5,739.5,6711.940003355971,0
+BCTX.US,D,20210729,000000,733.5,837,733.38,823.5,17840.666675587003,0
+BCTX.US,D,20210730,000000,810,810,738,762,8903.240004451622,0
+BCTX.US,D,20210802,000000,772.5,815.82,756.75,784.5,6385.626669859481,0
+BCTX.US,D,20210803,000000,784.5,808.5,729,796.5,13071.83333986925,0
+BCTX.US,D,20210804,000000,798,923.04,739.5,753,94761.40671404738,0
+BCTX.US,D,20210805,000000,744,781.44,696,775.5,13648.746673491041,0
+BCTX.US,D,20210806,000000,774,882,750,868.5,20279.34001013967,0
+BCTX.US,D,20210809,000000,888,921,834,850.5,20895.88001044794,0
+BCTX.US,D,20210810,000000,847.5,895.5,825,892.5,9452.4000047262,0
+BCTX.US,D,20210811,000000,900,922.5,882,922.5,10105.49333838608,0
+BCTX.US,D,20210812,000000,919.5,957,853.5,922.5,15080.97334087382,0
+BCTX.US,D,20210813,000000,909,919.545,891,900,6184.22000309211,0
+BCTX.US,D,20210816,000000,887.55,887.55,792,793.5,10563.433338615052,0
+BCTX.US,D,20210817,000000,811.5,829.5,789,792,5415.48000270774,0
+BCTX.US,D,20210818,000000,813,877.5,781.5,855,8488.66000424433,0
+BCTX.US,D,20210819,000000,913.5,955.5,763.5,774,32280.08001614004,0
+BCTX.US,D,20210820,000000,780,795,769.5,781.5,3756.6933352116803,0
+BCTX.US,D,20210823,000000,786,828,778.5,819,2533.6000012668005,0
+BCTX.US,D,20210824,000000,826.5,848.25,810,837,2377.0533345218605,0
+BCTX.US,D,20210825,000000,841.5,912,820.5,904.5,6793.046670063191,0
+BCTX.US,D,20210826,000000,889.5,940.5,866.16,913.5,7170.880003585441,0
+BCTX.US,D,20210827,000000,915,973.5,902.07,961.5,10450.98000522549,0
+BCTX.US,D,20210830,000000,975,1043.25,961.5,1018.5,9000.49333783358,0
+BCTX.US,D,20210831,000000,1027.5,1081.5,970.5,1018.5,23325.460011662733,0
+BCTX.US,D,20210901,000000,997.5,1039.5,961.86,1008,21013.98001050699,0
+BCTX.US,D,20210902,000000,993,1033.5,973.5,1032,6664.593336665631,0
+BCTX.US,D,20210903,000000,1018.5,1057.5,1008,1035,6404.926669869131,0
+BCTX.US,D,20210907,000000,1024.5,1024.5,961.5,1006.5,5999.913336333291,0
+BCTX.US,D,20210908,000000,1029,1116,993,1099.5,13863.04667359819,0
+BCTX.US,D,20210909,000000,1126.5,1275,1110,1159.5,85436.4933760516,0
+BCTX.US,D,20210910,000000,1128,1221,1065,1132.5,19930.380009965193,0
+BCTX.US,D,20210913,000000,1140,1177.5,1086.21,1156.5,12468.586672900961,0
+BCTX.US,D,20210914,000000,1156.5,1156.5,1087.5,1095,8406.12000420306,0
+BCTX.US,D,20210915,000000,1105.5,1110.81,1027.5,1075.5,11047.460005523732,0
+BCTX.US,D,20210916,000000,1063.5,1155,1053.3,1134,10237.100005118551,0
+BCTX.US,D,20210917,000000,1131,1180.5,1083,1179,10046.780005023391,0
+BCTX.US,D,20210920,000000,1125,1152,1054.51,1075.5,11967.606672650472,0
+BCTX.US,D,20210921,000000,1089,1143,1063.5,1126.5,13503.160006751581,0
+BCTX.US,D,20210922,000000,1156.5,1242,1107,1204.5,35610.98668447216,0
+BCTX.US,D,20210923,000000,1226.08,1279.5,1200,1242,21359.206677346272,0
+BCTX.US,D,20210924,000000,1230,1417.5,1218,1378.5,66996.15336683141,0
+BCTX.US,D,20210927,000000,1380,1384.5,1230.01,1333.5,18603.36667596835,0
+BCTX.US,D,20210928,000000,1280.79,1425,1276.5,1392,22897.726678115534,0
+BCTX.US,D,20210929,000000,1395,1395,1173,1200,32955.42668314438,0
+BCTX.US,D,20210930,000000,1207.5,1282.5,1192.5,1215,15684.086674508711,0
+BCTX.US,D,20211001,000000,1203,1245,1096.5,1221,18572.27334261947,0
+BCTX.US,D,20211004,000000,1201.5,1221,1101,1114.5,9025.29333784598,0
+BCTX.US,D,20211005,000000,1123.5,1163.98,1104,1120.5,9433.96667138365,0
+BCTX.US,D,20211006,000000,1080,1114.5,1036.5,1072.5,7561.833337114251,0
+BCTX.US,D,20211007,000000,1087.5,1138.5,1080,1098,5735.11333620089,0
+BCTX.US,D,20211008,000000,1098,1108.5,1056.01,1086,5156.49333591158,0
+BCTX.US,D,20211011,000000,1059,1109.65,1057.5,1065,4408.17333553742,0
+BCTX.US,D,20211012,000000,1068,1257,1066.71,1234.5,17122.106675227722,0
+BCTX.US,D,20211013,000000,1215,1273.5,1170,1177.5,13497.66000674883,0
+BCTX.US,D,20211014,000000,1192.5,1222.5,1144.5,1165.5,7959.04000397952,0
+BCTX.US,D,20211015,000000,1177.5,1240.39,1170,1228.5,4986.25333582646,0
+BCTX.US,D,20211018,000000,1215,1216.5,1162.5,1177.5,3540.7466684370406,0
+BCTX.US,D,20211019,000000,1195.5,1199.98,1161,1177.5,3372.1666683527505,0
+BCTX.US,D,20211020,000000,1183.5,1188,1116,1156.5,7235.12667028423,0
+BCTX.US,D,20211021,000000,1155,1191.63,1134,1144.5,4452.10666889272,0
+BCTX.US,D,20211022,000000,1140,1144.87,1086,1108.5,5331.253335998961,0
+BCTX.US,D,20211025,000000,1102.5,1153.5,1072.5,1146,4881.92666910763,0
+BCTX.US,D,20211026,000000,1165.5,1200,1140,1180.5,7451.586670392461,0
+BCTX.US,D,20211027,000000,1170,1186.5,1125,1168.5,3828.8000019144,0
+BCTX.US,D,20211028,000000,1155,1186.5,1140,1164,2267.4200011337102,0
+BCTX.US,D,20211029,000000,1155,1231.5,1152,1192.5,6328.54666983094,0
+BCTX.US,D,20211101,000000,1192.5,1219.5,1177.5,1206,1960.5733343136203,0
+BCTX.US,D,20211102,000000,1230,1344.46,1207.5,1320,17694.38000884719,0
+BCTX.US,D,20211103,000000,1312.5,1362,1260,1329,9664.27333816547,0
+BCTX.US,D,20211104,000000,1335,1533,1302.99,1477.5,25364.49334601558,0
+BCTX.US,D,20211105,000000,1463.19,1564.5,1387.5,1507.5,12266.41333946654,0
+BCTX.US,D,20211108,000000,1507.5,1558.5,1464,1510.5,8607.640004303821,0
+BCTX.US,D,20211109,000000,1483.5,1516.5,1437,1456.5,4619.820002309911,0
+BCTX.US,D,20211110,000000,1435.5,1497,1399.65,1419,6849.606670091471,0
+BCTX.US,D,20211111,000000,1419,1540.5,1419,1513.5,7135.660003567831,0
+BCTX.US,D,20211112,000000,1530,1575,1492.5,1507.5,6976.09333682138,0
+BCTX.US,D,20211115,000000,1497,1525.5,1425,1429.5,4323.82666882858,0
+BCTX.US,D,20211116,000000,1417.5,1497,1410,1462.5,5335.8600026679305,0
+BCTX.US,D,20211117,000000,1447.5,1572,1425,1515,12353.08000617654,0
+BCTX.US,D,20211118,000000,1509,1537.48,1477.5,1515,5689.65333617816,0
+BCTX.US,D,20211119,000000,1537.5,1605,1507.5,1591.5,11000.43333883355,0
+BCTX.US,D,20211122,000000,1591.5,1608,1500,1516.5,8330.506670831921,0
+BCTX.US,D,20211123,000000,1485,1549.48,1464,1528.5,5458.7866693960605,0
+BCTX.US,D,20211124,000000,1525.5,1552.5,1473,1531.5,5102.640002551321,0
+BCTX.US,D,20211126,000000,1492.6,1543.47,1432.5,1530,6269.1266698012305,0
+BCTX.US,D,20211129,000000,1541.25,1584,1494,1524,6764.780003382391,0
+BCTX.US,D,20211130,000000,1528.5,1548,1342.5,1476,14757.006674045171,0
+BCTX.US,D,20211201,000000,1490.82,1870.5,1458,1497,124436.76672888506,0
+BCTX.US,D,20211202,000000,1459.5,1570.5,1387.5,1509,11212.38000560619,0
+BCTX.US,D,20211203,000000,1509,1511.65,1350,1377,14366.32667384983,0
+BCTX.US,D,20211206,000000,1371.66,1474.5,1213.5,1429.5,14423.42000721171,0
+BCTX.US,D,20211207,000000,1426.5,1506.33,1398,1413,6155.593336411131,0
+BCTX.US,D,20211208,000000,1441.5,1495.5,1381.5,1404,7779.2666705563,0
+BCTX.US,D,20211209,000000,1410,1519.48,1302,1330.5,22311.78667782256,0
+BCTX.US,D,20211210,000000,1242,1283.98,1170,1185,18323.840009161922,0
+BCTX.US,D,20211213,000000,1157.34,1201.5,1059,1095,16094.78667471406,0
+BCTX.US,D,20211214,000000,1095,1146.9,1075.5,1125,5094.49333588058,0
+BCTX.US,D,20211215,000000,1110,1209,1080,1198.5,6631.400003315701,0
+BCTX.US,D,20211216,000000,1311,1356,1215,1245,49912.01335828935,0
+BCTX.US,D,20211217,000000,1236,1305.07,1216.5,1284,6430.206669881771,0
+BCTX.US,D,20211220,000000,1258.5,1267.5,1204.11,1228.5,3214.6400016073203,0
+BCTX.US,D,20211221,000000,1221,1365,1221,1348.5,6393.200003196601,0
+BCTX.US,D,20211222,000000,1326,1378.5,1305,1350,4428.8000022144,0
+BCTX.US,D,20211223,000000,1329,1414.5,1329,1395,4434.700002217351,0
+BCTX.US,D,20211227,000000,1438.5,1438.5,1320,1324.5,3249.7000016248503,0
+BCTX.US,D,20211228,000000,1317,1363.5,1258.5,1275,4795.28666906431,0
+BCTX.US,D,20211229,000000,1261.5,1302,1222.5,1282.5,2236.24666778479,0
+BCTX.US,D,20211230,000000,1264.5,1302,1248,1252.5,1904.6400009523202,0
+BCTX.US,D,20211231,000000,1263,1278,1231.5,1242,1238.55333395261,0
+BCTX.US,D,20220103,000000,1264.5,1333.5,1218,1306.5,3467.98000173399,0
+BCTX.US,D,20220104,000000,1312.5,1327.5,1269,1300.5,3402.5600017012803,0
+BCTX.US,D,20220105,000000,1297.5,1329,1258.5,1285.5,6571.280003285641,0
+BCTX.US,D,20220106,000000,1255.5,1279.5,1177.5,1234.5,4168.26000208413,0
+BCTX.US,D,20220107,000000,1216.5,1288.5,1194,1270.5,4413.82666887358,0
+BCTX.US,D,20220110,000000,1230,1244.98,1182,1227,3757.8000018789007,0
+BCTX.US,D,20220111,000000,1230,1248.88,1196.25,1242,2996.77333483172,0
+BCTX.US,D,20220112,000000,1245,1249.5,1200,1213.5,2470.7333345687002,0
+BCTX.US,D,20220113,000000,1212.18,1237.5,1172.07,1218,4909.893335788281,0
+BCTX.US,D,20220114,000000,1200,1267.5,1192.5,1267.5,4393.41333553004,0
+BCTX.US,D,20220118,000000,1233,1308,1212.75,1239,5210.43333593855,0
+BCTX.US,D,20220119,000000,1237.5,1267.5,1194,1204.5,4490.70000224535,0
+BCTX.US,D,20220120,000000,1209,1260,1201.51,1212,3178.0466682556903,0
+BCTX.US,D,20220121,000000,1200,1207.48,1060.5,1074,10729.806672031571,0
+BCTX.US,D,20220124,000000,943.5,997.485,811.5,975,22821.60667807747,0
+BCTX.US,D,20220125,000000,942,972,900,939,6396.5533365316105,0
+BCTX.US,D,20220126,000000,951,1015.5,892.5,910.5,9374.31333802049,0
+BCTX.US,D,20220127,000000,927,948,891,918,4082.6666687080005,0
+BCTX.US,D,20220128,000000,912,928.5,846,886.5,9877.07333827187,0
+BCTX.US,D,20220131,000000,883.5,969,877.605,948,2540.2000012701,0
+BCTX.US,D,20220201,000000,957,1032,930,993,2755.0800013775406,0
+BCTX.US,D,20220202,000000,996,1032.3,934.5,972,4928.373335797521,0
+BCTX.US,D,20220203,000000,934.5,1032,934.5,954,2123.42000106171,0
+BCTX.US,D,20220204,000000,960,1014,951,996,1179.88000058994,0
+BCTX.US,D,20220207,000000,991.5,1103.25,982.515,1075.5,3691.16000184558,0
+BCTX.US,D,20220208,000000,1068,1117.5,1053,1117.5,4005.4533353360603,0
+BCTX.US,D,20220209,000000,1140,1197,1120.5,1192.5,2698.72666801603,0
+BCTX.US,D,20220210,000000,1185,1227,1156.84,1176,5936.693336301681,0
+BCTX.US,D,20220211,000000,1164,1216.5,1104,1134,2906.9066681201202,0
+BCTX.US,D,20220214,000000,1185,1222.5,1105.5,1123.5,3060.82000153041,0
+BCTX.US,D,20220215,000000,1156.5,1168.48,1126.5,1149,1761.90000088095,0
+BCTX.US,D,20220216,000000,1162.5,1192.5,1122,1185,2408.63333453765,0
+BCTX.US,D,20220217,000000,1165.5,1219.5,1165.5,1218,2513.4400012567203,0
+BCTX.US,D,20220218,000000,1218,1224,1156.5,1191,2058.77333436272,0
+BCTX.US,D,20220222,000000,1155,1178.25,1050,1053,3336.12666833473,0
+BCTX.US,D,20220223,000000,1072.5,1135.5,1071,1083,2110.18000105509,0
+BCTX.US,D,20220224,000000,1035,1156.5,1006.5,1149,3664.6000018323,0
+BCTX.US,D,20220225,000000,1152,1162.5,1107,1155,2982.6066681579705,0
+BCTX.US,D,20220228,000000,1137,1185,1111.24,1144.5,1460.9733340638202,0
+BCTX.US,D,20220301,000000,1152,1167,1102.5,1126.5,703.5133336850901,0
+BCTX.US,D,20220302,000000,1122,1194,1111.03,1161,2229.04666778119,0
+BCTX.US,D,20220303,000000,1162.5,1176,1111.5,1117.5,679.98666700666,0
+BCTX.US,D,20220304,000000,1135.5,1135.5,1050,1078.5,2886.97333477682,0
+BCTX.US,D,20220307,000000,1068,1090.86,1044,1056,1537.1200007685602,0
+BCTX.US,D,20220308,000000,1065,1108.5,1002,1089,3193.40666826337,0
+BCTX.US,D,20220309,000000,1083,1210.5,1083,1140,4946.300002473151,0
+BCTX.US,D,20220310,000000,1125,1234.98,1111.5,1216.5,4698.07333568237,0
+BCTX.US,D,20220311,000000,1275,1288.5,1222.5,1266,4452.5666688929505,0
+BCTX.US,D,20220314,000000,1264.5,1264.5,1164,1213.5,2473.7200012368603,0
+BCTX.US,D,20220315,000000,1225.5,1225.5,1168.5,1207.5,1732.6200008663102,0
+BCTX.US,D,20220316,000000,1191,1269,1191,1266,1766.7733342167203,0
+BCTX.US,D,20220317,000000,1257,1318.5,1234.2,1297.5,1831.60666758247,0
+BCTX.US,D,20220318,000000,1276.5,1375.5,1276.5,1345.5,3219.8333349432505,0
+BCTX.US,D,20220321,000000,1332,1336.09,1273.5,1288.5,2186.6000010933,0
+BCTX.US,D,20220322,000000,1275,1356,1275,1345.5,2641.36000132068,0
+BCTX.US,D,20220323,000000,1348.5,1383,1305,1365,3688.84000184442,0
+BCTX.US,D,20220324,000000,1350,1432.5,1350,1405.5,2653.2933346599802,0
+BCTX.US,D,20220325,000000,1432.5,1462.5,1385.25,1443,2374.44666785389,0
+BCTX.US,D,20220328,000000,1414.5,1525.36,1410,1509,4547.24666894029,0
+BCTX.US,D,20220329,000000,1503,1530,1434,1485,3482.63333507465,0
+BCTX.US,D,20220330,000000,1485,1516.5,1464,1485,2223.7733344452204,0
+BCTX.US,D,20220331,000000,1465.5,1542,1452.75,1521,2697.7333346822,0
+BCTX.US,D,20220401,000000,1521,1567.5,1470,1552.5,3743.5666685384504,0
+BCTX.US,D,20220404,000000,1527,1614,1527,1572,4148.1666687407505,0
+BCTX.US,D,20220405,000000,1575,1620,1549.5,1576.5,2381.52000119076,0
+BCTX.US,D,20220406,000000,1570.5,1618.5,1518,1608,2420.7400012103703,0
+BCTX.US,D,20220407,000000,1650,1704,1599.07,1668,17249.8000086249,0
+BCTX.US,D,20220408,000000,1671,1813.5,1623.43,1785,12093.826672713582,0
+BCTX.US,D,20220411,000000,1770,1784.98,1695,1752,5116.69333589168,0
+BCTX.US,D,20220412,000000,1732.5,1770,1335,1486.5,28997.980014498993,0
+BCTX.US,D,20220413,000000,1650,1687.5,1272,1354.5,116308.02672482068,0
+BCTX.US,D,20220414,000000,1261.5,1332,1209,1291.5,10471.906671902621,0
+BCTX.US,D,20220418,000000,1306.5,1315.5,1108.5,1147.5,10562.7333386147,0
+BCTX.US,D,20220419,000000,1177.5,1251,1157.58,1179,2999.2666681663004,0
+BCTX.US,D,20220420,000000,1173,1201.5,1138.29,1186.5,1595.2000007976003,0
+BCTX.US,D,20220421,000000,1177.5,1201.5,1091.25,1092,4701.79333568423,0
+BCTX.US,D,20220422,000000,1080,1125,1077,1117.5,2598.3133346324903,0
+BCTX.US,D,20220425,000000,1092,1162.5,1045.5,1063.5,3857.1800019285906,0
+BCTX.US,D,20220426,000000,1056,1080,984,984,3800.8333352337504,0
+BCTX.US,D,20220427,000000,1005,1026,952.5,963,3182.36000159118,0
+BCTX.US,D,20220428,000000,964.5,1012.5,942,1003.5,2413.1466678732404,0
+BCTX.US,D,20220429,000000,1008,1099.5,1003.5,1044,2403.24000120162,0
+BCTX.US,D,20220502,000000,1033.5,1060.9,1002,1044,1885.6666676095,0
+BCTX.US,D,20220503,000000,1044,1056,980.805,994.5,1374.77333402072,0
+BCTX.US,D,20220504,000000,987,1022.25,955.5,1012.5,1467.6733340671701,0
+BCTX.US,D,20220505,000000,997.5,999,931.5,948,2132.1466677327403,0
+BCTX.US,D,20220506,000000,936,948,886.5,891,2758.96000137948,0
+BCTX.US,D,20220509,000000,853.5,882,768,774,3647.40666849037,0
+BCTX.US,D,20220510,000000,787.5,835.485,739.5,774,2956.24000147812,0
+BCTX.US,D,20220511,000000,744,796.5,652.5,676.5,5940.97333630382,0
+BCTX.US,D,20220512,000000,655.5,735,609,642,3494.2266684137803,0
+BCTX.US,D,20220513,000000,651,775.5,651,741,3542.6266684379802,0
+BCTX.US,D,20220516,000000,742.5,781.5,666.75,670.5,1893.62000094681,0
+BCTX.US,D,20220517,000000,691.5,796.425,691.5,760.5,2979.7600014898803,0
+BCTX.US,D,20220518,000000,736.5,763.5,682.5,706.5,1555.5066674444201,0
+BCTX.US,D,20220519,000000,705,755.94,676.455,730.5,2551.8333346092504,0
+BCTX.US,D,20220520,000000,751.5,763.5,710.25,750,2789.58666806146,0
+BCTX.US,D,20220523,000000,750,759,708,717,1459.5866673964601,0
+BCTX.US,D,20220524,000000,709.5,735,675,684,3942.43333530455,0
+BCTX.US,D,20220525,000000,682.5,750,679.5,726,1530.52666743193,0
+BCTX.US,D,20220526,000000,730.5,777,717,751.5,1545.4200007727102,0
+BCTX.US,D,20220527,000000,765,768,720,732,1713.2733341899702,0
+BCTX.US,D,20220531,000000,732,769.5,720,751.5,766.0333337163501,0
+BCTX.US,D,20220601,000000,763.5,774,713.115,751.5,1461.30000073065,0
+BCTX.US,D,20220602,000000,750,808.5,729,765,2257.90000112895,0
+BCTX.US,D,20220603,000000,757.5,817.5,757.5,816,1078.54666720594,0
+BCTX.US,D,20220606,000000,817.5,880.5,775.5,876,1936.7866676350602,0
+BCTX.US,D,20220607,000000,868.5,931.5,847.5,916.5,1624.48666747891,0
+BCTX.US,D,20220608,000000,922.5,933,853.5,898.5,1665.56666749945,0
+BCTX.US,D,20220609,000000,891,916.5,845.25,859.5,1597.1466674652402,0
+BCTX.US,D,20220610,000000,871.5,943.5,841.5,927,2528.5533345976105,0
+BCTX.US,D,20220613,000000,883.5,920.85,855,889.5,2509.80666792157,0
+BCTX.US,D,20220614,000000,886.5,919.5,859.5,879,2582.3533346245104,0
+BCTX.US,D,20220615,000000,891,1020,891,970.5,13952.78000697639,0
+BCTX.US,D,20220616,000000,931.5,946.5,817.5,844.5,4788.680002394341,0
+BCTX.US,D,20220617,000000,858,889.5,819.795,838.5,4628.75333564771,0
+BCTX.US,D,20220621,000000,852,882,825,828,1134.95333390081,0
+BCTX.US,D,20220622,000000,814.5,867,807,837,1034.64000051732,0
+BCTX.US,D,20220623,000000,837,888,819,841.5,3406.99333503683,0
+BCTX.US,D,20220624,000000,850.5,957,850.5,934.5,7724.3333371955005,0
+BCTX.US,D,20220627,000000,939,981,895.5,972,2255.16000112758,0
+BCTX.US,D,20220628,000000,967.5,967.5,925.5,937.5,1103.40666721837,0
+BCTX.US,D,20220629,000000,943.5,973.5,901.5,912,4403.39333553503,0
+BCTX.US,D,20220630,000000,886.5,925.5,840,865.5,2980.7733348237202,0
+BCTX.US,D,20220701,000000,862.5,921,859.935,912,1391.7000006958501,0
+BCTX.US,D,20220705,000000,910.5,972,901.5,931.5,2840.1933347534305,0
+BCTX.US,D,20220706,000000,928.5,934.575,870,892.5,2335.0533345008603,0
+BCTX.US,D,20220707,000000,891,919.5,888,901.5,950.4066671418701,0
+BCTX.US,D,20220708,000000,906,934.245,900,904.5,789.00666706117,0
+BCTX.US,D,20220711,000000,885,918,885,891,1386.4266673598802,0
+BCTX.US,D,20220712,000000,900,907.5,867,871.5,1261.4066672973702,0
+BCTX.US,D,20220713,000000,862.5,916.5,862.5,895.5,1326.4400006632202,0
+BCTX.US,D,20220714,000000,885,926.94,867,892.5,2532.96000126648,0
+BCTX.US,D,20220715,000000,906,915,879,912,561.5066669474201,0
+BCTX.US,D,20220718,000000,907.5,940.5,897,901.5,1618.70000080935,0
+BCTX.US,D,20220719,000000,922.5,981,897,933,2510.0200012550104,0
+BCTX.US,D,20220720,000000,939,1000.5,939,960,2605.34666796934,0
+BCTX.US,D,20220721,000000,967.5,981,949.5,973.5,881.6066671074701,0
+BCTX.US,D,20220722,000000,973.5,975,942,967.5,854.8666670941001,0
+BCTX.US,D,20220725,000000,975,975,951,964.5,647.37333365702,0
+BCTX.US,D,20220726,000000,960,960,945,945,398.46666686590004,0
+BCTX.US,D,20220727,000000,952.5,990,945.345,972,1583.8866674586102,0
+BCTX.US,D,20220728,000000,984,985.5,930.015,967.5,1752.5133342095903,0
+BCTX.US,D,20220729,000000,967.5,994.5,955.5,975,1299.9200006499602,0
+BCTX.US,D,20220801,000000,975,1008,948,961.5,2314.07333449037,0
+BCTX.US,D,20220802,000000,957,985.5,946.5,984,1494.04666741369,0
+BCTX.US,D,20220803,000000,984,1018.09,956.91,987,4950.84000247542,0
+BCTX.US,D,20220804,000000,1023,1050,984,1005,6382.380003191191,0
+BCTX.US,D,20220805,000000,1008,1020,966,993,2408.99333453783,0
+BCTX.US,D,20220808,000000,994.5,1003.5,963.045,991.5,2605.89333463628,0
+BCTX.US,D,20220809,000000,981,982.5,940.5,969,1804.2000009021003,0
+BCTX.US,D,20220810,000000,975,990,954.885,979.5,1921.3933342940302,0
+BCTX.US,D,20220811,000000,982.5,990,942,960,1413.4000007067002,0
+BCTX.US,D,20220812,000000,960,1005,936,979.5,1625.9933341463302,0
+BCTX.US,D,20220815,000000,969,1037.25,963,1033.5,1645.0800008225401,0
+BCTX.US,D,20220816,000000,1047,1048.5,993,1020,1445.0533340558602,0
+BCTX.US,D,20220817,000000,1000.5,1040.85,987,1018.5,1198.99333393283,0
+BCTX.US,D,20220818,000000,1011,1074,1011,1056,3933.6600019668304,0
+BCTX.US,D,20220819,000000,1032,1067.25,1023.01,1060.5,2074.51333437059,0
+BCTX.US,D,20220822,000000,1057.5,1063.5,1023,1029,1414.59333404063,0
+BCTX.US,D,20220823,000000,1018.5,1072.5,1006.5,1053,3824.0266685786805,0
+BCTX.US,D,20220824,000000,1050,1071,1036.5,1048.5,2501.9800012509904,0
+BCTX.US,D,20220825,000000,1051.5,1083,1033.5,1063.5,2348.61333450764,0
+BCTX.US,D,20220826,000000,1069.5,1083,1039.5,1053,2448.1333345574,0
+BCTX.US,D,20220829,000000,1048.21,1054.5,1027.5,1044,1304.84000065242,0
+BCTX.US,D,20220830,000000,1050,1069.5,1024.5,1059,2755.23333471095,0
+BCTX.US,D,20220831,000000,1062,1177.5,1059,1165.5,4007.5800020037905,0
+BCTX.US,D,20220901,000000,1158,1239.87,1134,1213.5,3767.80666855057,0
+BCTX.US,D,20220902,000000,1227,1233,1167,1215,1993.2666676633003,0
+BCTX.US,D,20220906,000000,1209,1230,1177.44,1207.5,2485.2533345759603,0
+BCTX.US,D,20220907,000000,1207.5,1249.5,1200,1215,3176.8133349217405,0
+BCTX.US,D,20220908,000000,1218,1252.5,1201.5,1246.5,2860.72666809703,0
+BCTX.US,D,20220909,000000,1252.5,1255.5,1207.5,1210.5,2499.8866679166103,0
+BCTX.US,D,20220912,000000,1213.5,1234.5,1190.58,1207.5,3003.6333348351504,0
+BCTX.US,D,20220913,000000,1207.5,1243.5,1195.5,1209,2777.6800013888405,0
+BCTX.US,D,20220914,000000,1206,1240.5,1192.5,1215,1722.1066675277202,0
+BCTX.US,D,20220915,000000,1209,1228.5,1201.5,1210.5,1163.32000058166,0
+BCTX.US,D,20220916,000000,1200,1220.5,1180.5,1201.5,5298.2400026491205,0
+BCTX.US,D,20220919,000000,1197,1213.5,870,925.5,23587.280011793642,0
+BCTX.US,D,20220920,000000,939,985.5,907.515,930,4123.333335395,0
+BCTX.US,D,20220921,000000,919.5,942,889.5,901.5,3961.0133353138403,0
+BCTX.US,D,20220922,000000,915,922.5,885,907.5,3945.8666686396,0
+BCTX.US,D,20220923,000000,904.5,907.5,874.5,879,3031.56000151578,0
+BCTX.US,D,20220926,000000,873,886.5,843,843,2317.9666678256503,0
+BCTX.US,D,20220927,000000,850.5,896.25,846,856.5,1672.60666750297,0
+BCTX.US,D,20220928,000000,877.5,900,861.15,891,1926.5800009632903,0
+BCTX.US,D,20220929,000000,892.5,892.5,804.015,805.5,1800.85333423376,0
+BCTX.US,D,20220930,000000,796.5,876,796.5,843,2486.6400012433205,0
+BCTX.US,D,20221003,000000,849,885,832.5,870,1012.4000005062001,0
+BCTX.US,D,20221004,000000,870,901.5,862.5,888,1760.2933342134802,0
+BCTX.US,D,20221005,000000,906,934.5,874.5,918,2542.72666793803,0
+BCTX.US,D,20221006,000000,910.5,929.985,891.015,894,1549.3733341080201,0
+BCTX.US,D,20221007,000000,888,913.5,886.5,892.5,1006.6133338366401,0
+BCTX.US,D,20221010,000000,897,898.5,844.5,874.5,1142.22000057111,0
+BCTX.US,D,20221011,000000,882,908.565,858,894,1119.4000005597,0
+BCTX.US,D,20221012,000000,892.5,955.5,886.695,945,1438.8533340527601,0
+BCTX.US,D,20221013,000000,910.5,997.5,888,991.5,2584.5466679589404,0
+BCTX.US,D,20221014,000000,988.5,1014,978.015,991.5,913.9733337903201,0
+BCTX.US,D,20221017,000000,1008,1018.5,984,1009.5,1238.1933339524303,0
+BCTX.US,D,20221018,000000,1005,1017,915.015,930,2176.5266677549303,0
+BCTX.US,D,20221019,000000,922.5,943.5,859.5,877.5,1709.27333418797,0
+BCTX.US,D,20221020,000000,889.5,946.5,887.25,934.5,1664.1600008320802,0
+BCTX.US,D,20221021,000000,945,955.44,901.5,931.5,2812.1600014060805,0
+BCTX.US,D,20221024,000000,927,931.5,813,876,5154.90666924412,0
+BCTX.US,D,20221025,000000,882,913.5,774.015,802.5,5177.986669255661,0
+BCTX.US,D,20221026,000000,813,855,807,825,1106.16666721975,0
+BCTX.US,D,20221027,000000,822,835.5,756,787.5,2904.2066681187703,0
+BCTX.US,D,20221028,000000,787.5,826.5,759,814.5,2063.84666769859,0
+BCTX.US,D,20221031,000000,813,835.5,802.5,825,959.6466671464901,0
+BCTX.US,D,20221101,000000,853.5,861,794.25,799.5,1696.7333341817002,0
+BCTX.US,D,20221102,000000,790.5,844.5,790.5,802.5,1140.90000057045,0
+BCTX.US,D,20221103,000000,795,870,793.515,846,879.8000004399,0
+BCTX.US,D,20221104,000000,859.5,864.525,834.99,861,767.9133337172901,0
+BCTX.US,D,20221107,000000,859.5,942,850.275,922.5,2481.6200012408103,0
+BCTX.US,D,20221108,000000,916.5,936,900,915,1911.5200009557602,0
+BCTX.US,D,20221109,000000,904.5,907.2,826.515,835.5,1861.5333342641,0
+BCTX.US,D,20221110,000000,885,909,811.62,880.5,6029.986669681661,0
+BCTX.US,D,20221111,000000,892.5,906,850.5,862.5,973.18000048659,0
+BCTX.US,D,20221114,000000,876,876,834,837,617.5333336421,0
+BCTX.US,D,20221115,000000,835.5,865.5,811.5,823.5,1286.2533339764602,0
+BCTX.US,D,20221116,000000,834,867,802.5,850.5,1580.6000007903,0
+BCTX.US,D,20221117,000000,850.5,883.5,832.5,853.5,975.4266671543801,0
+BCTX.US,D,20221118,000000,855,867.675,825,846,801.26000040063,0
+BCTX.US,D,20221121,000000,834,862.485,826.5,850.5,455.29333356098005,0
+BCTX.US,D,20221122,000000,841.5,847.5,813,832.5,567.4666669504,0
+BCTX.US,D,20221123,000000,826.5,866.25,817.5,852,701.70666701752,0
+BCTX.US,D,20221125,000000,864,871.5,840.015,871.5,223.41333344504002,0
+BCTX.US,D,20221128,000000,849,870,824.985,849,586.51333362659,0
+BCTX.US,D,20221129,000000,855,877.485,820.5,843,1195.26000059763,0
+BCTX.US,D,20221130,000000,834,847.5,777,805.5,2951.8666681426002,0
+BCTX.US,D,20221201,000000,807,849,787.5,838.5,2360.2800011801405,0
+BCTX.US,D,20221202,000000,829.5,855,796.5,829.5,616.7600003083801,0
+BCTX.US,D,20221205,000000,814.5,882,814.5,871.5,887.56000044378,0
+BCTX.US,D,20221206,000000,864.465,900,846.915,885,1130.84666723209,0
+BCTX.US,D,20221207,000000,868.5,880.26,834,846,646.8400003234201,0
+BCTX.US,D,20221208,000000,856.5,891.63,810,865.5,2816.45333474156,0
+BCTX.US,D,20221209,000000,862.5,868.485,835.5,855,1454.3800007271902,0
+BCTX.US,D,20221212,000000,843,889.5,826.755,877.5,1108.49333388758,0
+BCTX.US,D,20221213,000000,868.5,889.5,852.75,883.5,1089.62666721148,0
+BCTX.US,D,20221214,000000,885,885,853.515,871.5,1241.32000062066,0
+BCTX.US,D,20221215,000000,871.5,871.5,834.75,843,1129.0666672312,0
+BCTX.US,D,20221216,000000,843,870,843,862.5,1198.87333393277,0
+BCTX.US,D,20221219,000000,853.5,855,780.6,816,1552.48000077624,0
+BCTX.US,D,20221220,000000,798,840,780,790.5,747.89333370728,0
+BCTX.US,D,20221221,000000,810,814.5,765,765,1016.8400005084201,0
+BCTX.US,D,20221222,000000,765,772.5,640.5,712.5,3470.3333350685007,0
+BCTX.US,D,20221223,000000,691.5,745.5,678,690,839.07333375287,0
+BCTX.US,D,20221227,000000,679.5,693,640.5,642,987.46000049373,0
+BCTX.US,D,20221228,000000,634.5,702,634.5,681.75,994.1333338304001,0
+BCTX.US,D,20221229,000000,696,717,661.5,675,935.82666713458,0
+BCTX.US,D,20221230,000000,685.5,685.5,637.5,655.5,1146.02000057301,0
+BCTX.US,D,20230103,000000,670.5,693,652.5,688.5,958.9333338128001,0
+BCTX.US,D,20230104,000000,697.5,790.5,694.005,784.5,1872.9866676031602,0
+BCTX.US,D,20230105,000000,792,849,775.5,798,3496.29333508148,0
+BCTX.US,D,20230106,000000,814.5,825,795,805.5,1064.96000053248,0
+BCTX.US,D,20230109,000000,825,843,802.5,826.5,584.1066669587201,0
+BCTX.US,D,20230110,000000,829.5,928.5,826.5,906,2383.23333452495,0
+BCTX.US,D,20230111,000000,888,1014,864,975,3040.6800015203403,0
+BCTX.US,D,20230112,000000,985.5,1039.5,963,985.5,1931.4600009657302,0
+BCTX.US,D,20230113,000000,964.5,1005,964.5,997.5,1126.82000056341,0
+BCTX.US,D,20230117,000000,1044,1067.23,1012.5,1041,1914.0666676237001,0
+BCTX.US,D,20230118,000000,1036.5,1071,946.5,967.5,2509.64000125482,0
+BCTX.US,D,20230119,000000,942,1078.5,927.225,1057.5,3613.1666684732504,0
+BCTX.US,D,20230120,000000,1057.5,1083,1030.5,1056,1542.4800007712402,0
+BCTX.US,D,20230123,000000,1050,1123.5,1050,1116,4404.220002202111,0
+BCTX.US,D,20230124,000000,1125,1147.5,1089,1112.25,2034.12000101706,0
+BCTX.US,D,20230125,000000,1117.5,1125,1074.75,1077,984.2866671588101,0
+BCTX.US,D,20230126,000000,1102.5,1159.5,1083.07,1129.5,1247.1000006235502,0
+BCTX.US,D,20230127,000000,1129.5,1173,1126.5,1132.5,1275.8666673046,0
+BCTX.US,D,20230130,000000,1137,1150.5,1090.5,1105.5,859.1666670962501,0
+BCTX.US,D,20230131,000000,1117.5,1170,1089,1122,1129.2933338979801,0
+BCTX.US,D,20230201,000000,1105.5,1131,1099.5,1120.5,655.1933336609301,0
+BCTX.US,D,20230202,000000,1128,1137.27,1011.75,1024.5,2072.08666770271,0
+BCTX.US,D,20230203,000000,1024.5,1095,1024.5,1060.5,903.8800004519401,0
+BCTX.US,D,20230206,000000,1060.5,1089,1032,1084.5,829.60666708147,0
+BCTX.US,D,20230207,000000,1095,1102.5,1038,1044,552.55333360961,0
+BCTX.US,D,20230208,000000,1071,1090.48,1027.5,1050,877.5800004387901,0
+BCTX.US,D,20230209,000000,1066.5,1080,1050,1077,1025.7133338461902,0
+BCTX.US,D,20230210,000000,1084.5,1092,1021.5,1024.5,888.4866671109102,0
+BCTX.US,D,20230213,000000,1024.5,1036.5,993,1020,983.36000049168,0
+BCTX.US,D,20230214,000000,1000.5,1153.5,1000.5,1144.5,3049.5466681914404,0
+BCTX.US,D,20230215,000000,1162.5,1212,1128,1198.5,3196.9266682651305,0
+BCTX.US,D,20230216,000000,1200,1215,1122,1135.5,3293.1600016465804,0
+BCTX.US,D,20230217,000000,1128,1152.75,1090.5,1105.5,2314.41333449054,0
+BCTX.US,D,20230221,000000,1089,1160.98,1021.5,1029,1581.54666745744,0
+BCTX.US,D,20230222,000000,1020,1110,1012.5,1104,1398.1333340324002,0
+BCTX.US,D,20230223,000000,1098,1107,1042.5,1081.5,1436.69333405168,0
+BCTX.US,D,20230224,000000,1060.5,1099.5,1035,1074,1482.14666740774,0
+BCTX.US,D,20230227,000000,1071,1089,1021.5,1042.5,739.5933337031302,0
+BCTX.US,D,20230228,000000,1024.5,1068,1012.5,1062,789.8866670616101,0
+BCTX.US,D,20230301,000000,1075.5,1123.5,1050,1075.5,1262.67333396467,0
+BCTX.US,D,20230302,000000,1056,1095,1041,1072.5,534.84666693409,0
+BCTX.US,D,20230303,000000,1077,1125,1071,1116,1465.39333406603,0
+BCTX.US,D,20230306,000000,1125,1140,1087.5,1099.5,463.17333356492003,0
+BCTX.US,D,20230307,000000,1104,1117.5,1072.5,1078.5,623.51333364509,0
+BCTX.US,D,20230308,000000,1078.5,1100.73,1041,1046.59,546.9933336068301,0
+BCTX.US,D,20230309,000000,1042.5,1047,925.5,940.5,2960.3933348135306,0
+BCTX.US,D,20230310,000000,994.5,1010.98,916.5,918,1013.9733338403202,0
+BCTX.US,D,20230313,000000,910.5,1045.5,909,1017,2493.4666679134,0
+BCTX.US,D,20230314,000000,1018.5,1066.5,1014,1050,745.3333337060001,0
+BCTX.US,D,20230315,000000,1038,1056.75,1003.5,1050,560.88666694711,0
+BCTX.US,D,20230316,000000,1084.5,1084.5,1038.93,1075.5,623.54666697844,0
+BCTX.US,D,20230317,000000,1075.5,1075.5,1027.5,1053,341.67333350417005,0
+BCTX.US,D,20230320,000000,1050,1063.5,1021.5,1048.5,170.12666675173,0
+BCTX.US,D,20230321,000000,1060.5,1069.5,1017,1017,218.57333344262003,0
+BCTX.US,D,20230322,000000,1014,1045.5,994.5,1012.5,455.16666689425006,0
+BCTX.US,D,20230323,000000,1023,1051.5,990,1026,421.68000021084003,0
+BCTX.US,D,20230324,000000,1020,1047,1005.01,1041,573.04000028652,0
+BCTX.US,D,20230327,000000,1036.5,1086,1020.04,1075.5,1011.8800005059401,0
+BCTX.US,D,20230328,000000,1059,1077,1027.5,1038,263.42666679838004,0
+BCTX.US,D,20230329,000000,1038,1095,1029,1068,530.09333359838,0
+BCTX.US,D,20230330,000000,1102.5,1116,1020,1075.5,785.8133337262401,0
+BCTX.US,D,20230331,000000,1095,1123.5,1072.02,1117.5,1059.99333386333,0
+BCTX.US,D,20230403,000000,1113,1162.5,1080,1081.5,618.7400003093701,0
+BCTX.US,D,20230404,000000,1096.5,1096.5,1038,1059,295.99333348133,0
+BCTX.US,D,20230405,000000,1053,1081.5,1035,1075.5,315.70666682452,0
+BCTX.US,D,20230406,000000,1054.5,1080,1048.5,1057.5,306.89333348678,0
+BCTX.US,D,20230410,000000,1096.5,1102.5,1035,1095,624.15333364541,0
+BCTX.US,D,20230411,000000,1110,1110,1045.5,1057.5,893.0133337798402,0
+BCTX.US,D,20230412,000000,1069.5,1108.5,1044,1071,391.58000019579003,0
+BCTX.US,D,20230413,000000,1099.5,1107,1057.5,1063.5,858.1266670957301,0
+BCTX.US,D,20230414,000000,1080,1099.5,1065,1080,2331.52666783243,0
+BCTX.US,D,20230417,000000,1110,1149,1072.5,1137,2543.2800012716402,0
+BCTX.US,D,20230418,000000,1147.5,1150.5,1060.5,1086,1117.42000055871,0
+BCTX.US,D,20230419,000000,1099.5,1099.5,1045.5,1080,753.0066670431701,0
+BCTX.US,D,20230420,000000,1080,1099.5,1068,1087.5,378.06000018903,0
+BCTX.US,D,20230421,000000,1080,1110,1069.06,1102.5,728.22666703078,0
+BCTX.US,D,20230424,000000,1096.5,1099.5,1065,1071,618.09333364238,0
+BCTX.US,D,20230425,000000,1068,1087.5,1032,1036.5,1378.21333402244,0
+BCTX.US,D,20230426,000000,1033.5,1098,1033.5,1048.5,917.02000045851,0
+BCTX.US,D,20230427,000000,1047,1075.5,1020,1066.5,667.4866670004101,0
+BCTX.US,D,20230428,000000,1053,1125,1051.5,1116,738.24000036912,0
+BCTX.US,D,20230501,000000,1116,1137,1062,1065,862.3200004311601,0
+BCTX.US,D,20230502,000000,1068.48,1075.5,1035,1041,525.18666692926,0
+BCTX.US,D,20230503,000000,1042.5,1070.43,1035,1059,268.42666680088,0
+BCTX.US,D,20230504,000000,1044,1066.5,1040.32,1050,325.08000016254005,0
+BCTX.US,D,20230505,000000,1050,1060.5,1027.5,1050,1802.2733342344702,0
+BCTX.US,D,20230508,000000,1057.5,1095,1047,1083,1390.7333340287003,0
+BCTX.US,D,20230509,000000,1102.5,1104,1067.25,1093.5,1262.90666729812,0
+BCTX.US,D,20230510,000000,1092,1101,1060.5,1067.25,593.77333363022,0
+BCTX.US,D,20230511,000000,1095,1095,1035,1044,870.2933337684801,0
+BCTX.US,D,20230512,000000,1059,1059,946.5,975,2145.5333344061,0
+BCTX.US,D,20230515,000000,1009.5,1023,971.25,985.5,1058.3466671958402,0
+BCTX.US,D,20230516,000000,982.5,994.5,934.5,946.5,1235.21333395094,0
+BCTX.US,D,20230517,000000,946.5,946.5,897,925.5,837.4666670854,0
+BCTX.US,D,20230518,000000,925.5,925.5,856.5,885,1866.1800009330902,0
+BCTX.US,D,20230519,000000,876,951,876,934.5,1195.62000059781,0
+BCTX.US,D,20230522,000000,931.5,949.425,916.5,933,449.41333355804,0
+BCTX.US,D,20230523,000000,927,963.51,924.015,948,623.4333336450501,0
+BCTX.US,D,20230524,000000,966,969,892.5,904.5,678.12666700573,0
+BCTX.US,D,20230525,000000,937.5,955.5,880.5,907.5,1093.14666721324,0
+BCTX.US,D,20230526,000000,907.5,912,870,880.5,491.88000024594004,0
+BCTX.US,D,20230530,000000,892.5,921,865.5,870,697.7000003488502,0
+BCTX.US,D,20230531,000000,877.5,890.25,855,889.5,1036.2066671847701,0
+BCTX.US,D,20230601,000000,888,943.5,886.725,940.5,406.12000020306004,0
+BCTX.US,D,20230602,000000,934.5,940.5,903,925.5,798.50000039925,0
+BCTX.US,D,20230605,000000,912,951,912,951,484.35333357551,0
+BCTX.US,D,20230606,000000,951,960,909,918,215.70666677452002,0
+BCTX.US,D,20230607,000000,907.5,957,907.5,922.5,396.49333353158,0
+BCTX.US,D,20230608,000000,912,952.5,912,943.5,403.38000020169005,0
+BCTX.US,D,20230609,000000,936,1009.5,922.5,931.5,599.4000002997001,0
+BCTX.US,D,20230612,000000,933,936,885,886.5,521.0666669272,0
+BCTX.US,D,20230613,000000,900,924,859.5,862.5,1156.79333391173,0
+BCTX.US,D,20230614,000000,862.5,897,858,889.5,443.71333355519005,0
+BCTX.US,D,20230615,000000,871.5,915,861,909,569.72000028486,0
+BCTX.US,D,20230616,000000,888,937.5,888,904.5,718.34666702584,0
+BCTX.US,D,20230620,000000,898.5,910.5,859.5,862.5,539.58666693646,0
+BCTX.US,D,20230621,000000,862.5,892.5,849,857.25,468.14666690074,0
+BCTX.US,D,20230622,000000,873,922.5,849,892.5,627.8000003139,0
+BCTX.US,D,20230623,000000,877.5,921,877.5,921,552.4600002762301,0
+BCTX.US,D,20230626,000000,907.5,976.5,889.5,976.5,1142.96000057148,0
+BCTX.US,D,20230627,000000,1017,1020,887.235,898.5,1895.9333342813,0
+BCTX.US,D,20230628,000000,921,930,889.5,906,913.24000045662,0
+BCTX.US,D,20230629,000000,915,940.5,903,940.5,446.38000022319005,0
+BCTX.US,D,20230630,000000,934.5,963,913.5,963,696.2266670147801,0
+BCTX.US,D,20230703,000000,972,1012.5,960,1000.5,892.3066671128202,0
+BCTX.US,D,20230705,000000,1009.5,1009.5,946.5,957,387.86000019393003,0
+BCTX.US,D,20230706,000000,948,948,907.5,931.5,396.34000019817,0
+BCTX.US,D,20230707,000000,937.5,967.5,930,966,439.83333355325004,0
+BCTX.US,D,20230710,000000,958.5,999,943.62,973.5,529.7266669315301,0
+BCTX.US,D,20230711,000000,973.5,987,966,978,794.7400003973701,0
+BCTX.US,D,20230712,000000,993,993,957,975,289.72000014486,0
+BCTX.US,D,20230713,000000,975,991.5,969.9,984,479.12000023956,0
+BCTX.US,D,20230714,000000,975,994.5,960,967.5,411.07333353887,0
+BCTX.US,D,20230717,000000,967.5,991.5,961.5,972,737.9133337022901,0
+BCTX.US,D,20230718,000000,997.5,1011,945,978,671.5733336691201,0
+BCTX.US,D,20230719,000000,969,988.5,958.5,960,276.68666680501,0
+BCTX.US,D,20230720,000000,988.5,988.5,942,966,522.5333335946001,0
+BCTX.US,D,20230721,000000,967.5,971.25,930,960,308.32000015416,0
+BCTX.US,D,20230724,000000,942.75,964.5,930.015,946.5,225.04000011252003,0
+BCTX.US,D,20230725,000000,939,956.25,910.5,927,405.36666686935,0
+BCTX.US,D,20230726,000000,918,945,904.5,907.5,440.8000002204001,0
+BCTX.US,D,20230727,000000,910.5,928.71,898.5,900,374.47333352057007,0
+BCTX.US,D,20230728,000000,901.5,946.5,901.5,940.5,459.24000022962,0
+BCTX.US,D,20230731,000000,958.5,1003.5,943.5,1003.5,960.74000048037,0
+BCTX.US,D,20230801,000000,975,1020,975,1020,725.7933336962301,0
+BCTX.US,D,20230802,000000,1011,1059,976.5,1036.5,1547.9333341073002,0
+BCTX.US,D,20230803,000000,1024.5,1045.99,1005,1024.5,496.78000024839,0
+BCTX.US,D,20230804,000000,1026,1032,984,999,540.42000027021,0
+BCTX.US,D,20230807,000000,982.5,994.5,967.59,990,202.66666676800003,0
+BCTX.US,D,20230808,000000,975,1010.91,975,993.75,293.48666681341,0
+BCTX.US,D,20230809,000000,1003.5,1018.5,988.5,1011,306.04666681969,0
+BCTX.US,D,20230810,000000,1023,1057.5,999,1038.75,581.5066669574201,0
+BCTX.US,D,20230811,000000,1042.5,1070.91,1032,1045.5,301.10000015055004,0
+BCTX.US,D,20230814,000000,1045.5,1072.5,1021.48,1050,815.28000040764,0
+BCTX.US,D,20230815,000000,1060.5,1070.25,1035.75,1038,485.24000024262006,0
+BCTX.US,D,20230816,000000,1042.5,1051.5,978,1051.5,1166.14666724974,0
+BCTX.US,D,20230817,000000,1060.5,1092,1035,1053,1467.75333406721,0
+BCTX.US,D,20230818,000000,1054.59,1080,1038.01,1050,354.88000017744,0
+BCTX.US,D,20230821,000000,1072.5,1076.47,1008.94,1041,382.94000019147006,0
+BCTX.US,D,20230822,000000,1057.5,1063.5,1021.5,1056,438.77333355272003,0
+BCTX.US,D,20230823,000000,1050,1081.5,1038,1071,304.07333348537003,0
+BCTX.US,D,20230824,000000,1077,1110,1071,1104,1086.27333387647,0
+BCTX.US,D,20230825,000000,1102.5,1135.5,1077,1129.5,1037.47333385207,0
+BCTX.US,D,20230828,000000,1125,1138.5,1102.5,1123.5,633.9466669836401,0
+BCTX.US,D,20230829,000000,1102.5,1122,1033.5,1056,1048.06000052403,0
+BCTX.US,D,20230830,000000,1050,1079.1,1050,1060.5,567.4266669503801,0
+BCTX.US,D,20230831,000000,1066.5,1093.5,1008,1078.5,884.96666710915,0
+BCTX.US,D,20230901,000000,1072.5,1089,1021.5,1035,472.50666690292,0
+BCTX.US,D,20230905,000000,1021.5,1038.75,999,1024.5,330.19333349843004,0
+BCTX.US,D,20230906,000000,1017,1024.5,984,996,416.46000020823004,0
+BCTX.US,D,20230907,000000,985.5,1030.5,972.015,1003.5,476.28000023814,0
+BCTX.US,D,20230908,000000,1003.5,1077,937.5,972,1278.39333397253,0
+BCTX.US,D,20230911,000000,1009.5,1009.5,934.59,952.5,461.7333335642,0
+BCTX.US,D,20230912,000000,936,975,906,939,870.6533337686601,0
+BCTX.US,D,20230913,000000,928.5,964.41,910.5,910.5,488.25333357746007,0
+BCTX.US,D,20230914,000000,934.5,956.91,915,940.5,202.18666676776002,0
+BCTX.US,D,20230915,000000,930,952.5,904.5,912,567.0466669501901,0
+BCTX.US,D,20230918,000000,928.5,928.5,870,880.5,847.6000004238,0
+BCTX.US,D,20230919,000000,894,894,847.5,873,655.4466669943901,0
+BCTX.US,D,20230920,000000,873,884.64,856.5,879,469.28000023464006,0
+BCTX.US,D,20230921,000000,879,882,843,865.5,582.20666695777,0
+BCTX.US,D,20230922,000000,856.5,861,805.5,813,873.0333337698502,0
+BCTX.US,D,20230925,000000,819,826.5,807,826.5,207.6000001038,0
+BCTX.US,D,20230926,000000,840,853.5,813.015,834,188.02000009401002,0
+BCTX.US,D,20230927,000000,847.5,885,826.8,876,443.77333355522006,0
+BCTX.US,D,20230928,000000,883.5,883.5,865.5,876,379.2800001896401,0
+BCTX.US,D,20230929,000000,894,954,885,937.5,900.28000045014,0
+BCTX.US,D,20231002,000000,936,944.85,886.5,894,241.02666678718003,0
+BCTX.US,D,20231003,000000,909,913.485,849,892.5,505.94666691964005,0
+BCTX.US,D,20231004,000000,876,944.91,853.5,870,240.4666667869,0
+BCTX.US,D,20231005,000000,861,888,847.5,885,204.50000010225003,0
+BCTX.US,D,20231006,000000,888,924,864,870,550.79333360873,0
+BCTX.US,D,20231009,000000,885,914.91,825,841.5,350.20666684177,0
+BCTX.US,D,20231010,000000,841.5,865.5,832.5,840,174.18666675376002,0
+BCTX.US,D,20231011,000000,855,861,826.59,831,195.34000009767,0
+BCTX.US,D,20231012,000000,826.5,837,768,780,699.05333368286,0
+BCTX.US,D,20231013,000000,795,826.5,717,735,653.17333365992,0
+BCTX.US,D,20231016,000000,747,862.5,719.4,850.5,1310.82000065541,0
+BCTX.US,D,20231017,000000,861,867,840.93,855,320.56000016028,0
+BCTX.US,D,20231018,000000,844.5,856.5,805.5,810,152.90000007645003,0
+BCTX.US,D,20231019,000000,834,846,795,816,271.10000013555003,0
+BCTX.US,D,20231020,000000,826.5,826.5,765,771,402.40000020120004,0
+BCTX.US,D,20231023,000000,765,807,742.5,765,521.43333359405,0
+BCTX.US,D,20231024,000000,795,795,730.44,741,484.05333357536006,0
+BCTX.US,D,20231025,000000,735,759,715.5,729,1104.6933338856802,0
+BCTX.US,D,20231026,000000,715.5,727.845,607.5,651,1806.2200009031103,0
+BCTX.US,D,20231027,000000,663,663,550.5,568.5,1994.8333343307504,0
+BCTX.US,D,20231030,000000,585,618,561,600,707.55333368711,0
+BCTX.US,D,20231031,000000,597,637.5,595.5,637.5,569.6600002848301,0
+BCTX.US,D,20231101,000000,628.5,639.75,564,589.5,720.1400003600701,0
+BCTX.US,D,20231102,000000,585,613.485,585,589.5,360.0666668467,0
+BCTX.US,D,20231103,000000,588,657,567.015,645,5716.153336191411,0
+BCTX.US,D,20231106,000000,651,667.5,619.5,645,548.82666694108,0
+BCTX.US,D,20231107,000000,633,656.085,612,633,216.65333344166004,0
+BCTX.US,D,20231108,000000,628.5,640.5,595.5,609,388.44666686089,0
+BCTX.US,D,20231109,000000,604.5,619.5,589.77,595.875,495.74666691454007,0
+BCTX.US,D,20231110,000000,609,619.5,577.515,590.25,397.27333353197,0
+BCTX.US,D,20231113,000000,586.5,610.5,582,591,252.80666679307,0
+BCTX.US,D,20231114,000000,613.5,630,604.5,622.5,445.64666688949,0
+BCTX.US,D,20231115,000000,636,661.5,610.5,660,317.58000015879,0
+BCTX.US,D,20231116,000000,646.5,657,607.5,616.5,250.48666679191,0
+BCTX.US,D,20231117,000000,606,672,600,652.5,506.44000025322003,0
+BCTX.US,D,20231120,000000,654,684.75,646.5,666.09,429.17333354792004,0
+BCTX.US,D,20231121,000000,661.5,675,624,667.425,597.67333363217,0
+BCTX.US,D,20231122,000000,667.5,693,645.255,685.5,259.72666679653,0
+BCTX.US,D,20231124,000000,675,757.5,673.5,748.5,758.90000037945,0
+BCTX.US,D,20231127,000000,742.5,795.075,724.5,739.5,872.3533337695101,0
+BCTX.US,D,20231128,000000,747,765,735,747,191.10000009555003,0
+BCTX.US,D,20231129,000000,747,768,735.195,768,203.16000010158,0
+BCTX.US,D,20231130,000000,769.5,798,765,793.5,513.12666692323,0
+BCTX.US,D,20231201,000000,795,807,769.5,807,333.54666683344004,0
+BCTX.US,D,20231204,000000,823.5,837,775.56,802.5,380.11333352339005,0
+BCTX.US,D,20231205,000000,798,813,787.5,789,175.35333342101,0
+BCTX.US,D,20231206,000000,814.5,816,757.5,759,691.1733336789201,0
+BCTX.US,D,20231207,000000,752.325,765,708.015,734.7,449.32000022466,0
+BCTX.US,D,20231208,000000,714.015,745.5,696,708,528.54000026427,0
+BCTX.US,D,20231211,000000,706.5,717.75,667.5,685.5,631.4000003157,0
+BCTX.US,D,20231212,000000,676.5,688.5,619.5,619.5,607.02666697018,0
+BCTX.US,D,20231213,000000,622.5,645,556.5,613.8,874.55333377061,0
+BCTX.US,D,20231214,000000,607.5,643.575,607.44,630,281.88000014094,0
+BCTX.US,D,20231215,000000,648,657,619.5,619.5,203.75333343521004,0
+BCTX.US,D,20231218,000000,621,643.5,610.5,619.5,219.15333344291003,0
+BCTX.US,D,20231219,000000,612,649.875,589.5,591,270.23333346845004,0
+BCTX.US,D,20231220,000000,597,666,579,612,2592.96666796315,0
+BCTX.US,D,20231221,000000,628.5,628.5,582,601.5,367.76000018388004,0
+BCTX.US,D,20231222,000000,597,675,592.5,657,771.4200003857101,0
+BCTX.US,D,20231226,000000,645,778.785,645,778.5,1158.64666724599,0
+BCTX.US,D,20231227,000000,787.5,810,758.985,787.5,1093.22000054661,0
+BCTX.US,D,20231228,000000,801,877.5,768.015,820.5,2071.8666677026004,0
+BCTX.US,D,20231229,000000,841.5,889.5,840,877.5,1281.6466673074901,0
+BCTX.US,D,20240102,000000,885,895.5,796.5,801,568.94000028447,0
+BCTX.US,D,20240103,000000,778.5,786,742.5,750,449.45333355805997,0
+BCTX.US,D,20240104,000000,771,838.5,742.5,799.5,1944.79333430573,0
+BCTX.US,D,20240105,000000,795,823.5,751.5,808.5,723.34000036167,0
+BCTX.US,D,20240108,000000,810,841.5,772.5,805.5,524.04000026202,0
+BCTX.US,D,20240109,000000,796.5,796.5,712.5,726,818.4866670759101,0
+BCTX.US,D,20240110,000000,723,733.5,661.5,667.5,1063.64000053182,0
+BCTX.US,D,20240111,000000,664.5,682.5,637.5,637.5,1230.3333339485,0
+BCTX.US,D,20240112,000000,639,672,639,658.5,418.82666687608,0
+BCTX.US,D,20240116,000000,657,667.5,622.5,624,576.87333362177,0
+BCTX.US,D,20240117,000000,618,675,592.5,666,746.14666703974,0
+BCTX.US,D,20240118,000000,667.5,691.5,636,660,714.3733336905201,0
+BCTX.US,D,20240119,000000,648,672,604.5,622.5,626.0933336463801,0
+BCTX.US,D,20240122,000000,630,647.25,601.5,631.5,384.81333352574006,0
+BCTX.US,D,20240123,000000,612,630,585,603,967.9333338173001,0
+BCTX.US,D,20240124,000000,607.5,607.5,576,589.5,701.12666701723,0
+BCTX.US,D,20240125,000000,594,618,588,594,352.22000017611003,0
+BCTX.US,D,20240126,000000,594,615,588,600,466.6266668999801,0
+BCTX.US,D,20240129,000000,591,651,586.5,642,520.87333359377,0
+BCTX.US,D,20240130,000000,649.5,655.5,624,645,232.01333344934002,0
+BCTX.US,D,20240131,000000,652.5,655.5,615,618,319.01333349284005,0
+BCTX.US,D,20240201,000000,616.5,630,573,583.5,532.0066669326701,0
+BCTX.US,D,20240202,000000,583.5,594,575.25,583.5,307.60666682047,0
+BCTX.US,D,20240205,000000,583.5,601.5,570,589.5,236.60000011830004,0
+BCTX.US,D,20240206,000000,645,652.5,607.5,621,1617.9400008089701,0
+BCTX.US,D,20240207,000000,631.5,637.5,579,590.25,1037.35333385201,0
+BCTX.US,D,20240208,000000,600,600,573,588,285.82000014291003,0
+BCTX.US,D,20240209,000000,601.5,604.5,579.015,588,692.4666670129001,0
+BCTX.US,D,20240212,000000,583.5,598.5,561,562.5,484.26000024213,0
+BCTX.US,D,20240213,000000,567,567,490.59,514.5,1507.19333408693,0
+BCTX.US,D,20240214,000000,517.5,527.985,486,498,560.4666669469001,0
+BCTX.US,D,20240215,000000,496.5,515.985,480,484.5,477.74666690554005,0
+BCTX.US,D,20240216,000000,487.5,492,454.5,484.5,437.54666688544006,0
+BCTX.US,D,20240220,000000,486,513,466.5,513,356.44666684489005,0
+BCTX.US,D,20240221,000000,514.5,546,510.75,535.5,222.96666677815003,0
+BCTX.US,D,20240222,000000,535.5,553.5,505.5,535.5,410.35333353851,0
+BCTX.US,D,20240223,000000,532.5,532.5,502.5,522,221.92666677763,0
+BCTX.US,D,20240226,000000,511.5,559.5,474,492,860.1600004300801,0
+BCTX.US,D,20240227,000000,499.5,525,484.5,514.5,594.05333363036,0
+BCTX.US,D,20240228,000000,510,513,495.015,510,225.2000001126,0
+BCTX.US,D,20240229,000000,505.5,532.5,505.5,519,510.96000025548005,0
+BCTX.US,D,20240301,000000,507,549,507,520.5,550.77333360872,0
+BCTX.US,D,20240304,000000,508.5,525,496.5,507,158.68666674601002,0
+BCTX.US,D,20240305,000000,505.5,517.5,489,510,94.92000004746001,0
+BCTX.US,D,20240306,000000,510,529.32,460.5,468,961.2733338139701,0
+BCTX.US,D,20240307,000000,465,486,420,435,1557.52000077876,0
+BCTX.US,D,20240308,000000,436.5,451.5,428.76,442.5,678.1666670057501,0
+BCTX.US,D,20240311,000000,442.5,450.27,435,450,731.28000036564,0
+BCTX.US,D,20240312,000000,444,450,438,445.5,333.05333349986,0
+BCTX.US,D,20240313,000000,442.5,456,427.515,442.5,588.27333362747,0
+BCTX.US,D,20240314,000000,447,452.985,414,447,540.36000027018,0
+BCTX.US,D,20240315,000000,444,450,437.25,442.5,306.32666681983,0
+BCTX.US,D,20240318,000000,447,447,393.09,435,647.14000032357,0
+BCTX.US,D,20240319,000000,421.5,424.5,399,406.5,398.05333353236006,0
+BCTX.US,D,20240320,000000,406.5,424.5,333.75,336,2492.56666791295,0
+BCTX.US,D,20240321,000000,345,348,328.5,342,1092.8000005464,0
+BCTX.US,D,20240322,000000,352.5,378,331.5,378,925.83333379625,0
+BCTX.US,D,20240325,000000,397.5,438,391.02,427.5,1269.5800006347902,0
+BCTX.US,D,20240326,000000,420,423,360.09,381,976.2133338214401,0
+BCTX.US,D,20240327,000000,390,402,373.5,400.5,567.88666695061,0
+BCTX.US,D,20240328,000000,396,441,390.015,429,581.2333336239501,0
+BCTX.US,D,20240401,000000,429,433.5,414,424.5,277.36000013868005,0
+BCTX.US,D,20240402,000000,424.5,427.5,406.5,412.5,153.75333341021002,0
+BCTX.US,D,20240403,000000,415.5,451.5,414.885,432,620.3933336435301,0
+BCTX.US,D,20240404,000000,432,454.5,414,418.5,659.7600003298801,0
+BCTX.US,D,20240405,000000,420,438.75,405,408,235.68000011784002,0
+BCTX.US,D,20240408,000000,408,441.48,403.5,439.5,247.4666667904,0
+BCTX.US,D,20240409,000000,432,442.5,426,427.515,221.96666677765003,0
+BCTX.US,D,20240410,000000,418.5,426,401.97,409.5,574.9400002874701,0
+BCTX.US,D,20240411,000000,412.5,423,396.015,402,166.18666674976,0
+BCTX.US,D,20240412,000000,406.5,427.485,370.5,373.5,777.5333337221,0
+BCTX.US,D,20240415,000000,367.5,384,345,348,237.00666678517,0
+BCTX.US,D,20240416,000000,342,351,303,342,944.15333380541,0
+BCTX.US,D,20240417,000000,348,348,315.015,324,175.03333342085,0
+BCTX.US,D,20240418,000000,319.5,352.5,319.5,322.14,56.32666669483,0
+BCTX.US,D,20240419,000000,326.25,343.5,301.5,303,278.44666680589006,0
+BCTX.US,D,20240422,000000,322.5,330,307.5,330,115.86000005793001,0
+BCTX.US,D,20240423,000000,330,355.5,326.49,348,240.8000001204,0
+BCTX.US,D,20240424,000000,339,346.5,328.5,328.5,150.85333340876,0
+BCTX.US,D,20240425,000000,322.5,339,322.5,336,193.90000009695,0
+BCTX.US,D,20240426,000000,343.5,343.5,316.5,325.5,240.34000012017,0
+BCTX.US,D,20240429,000000,330.75,337.5,322.5,324,131.7333333992,0
+BCTX.US,D,20240430,000000,337.5,337.5,310.5,325.5,286.92000014346,0
+BCTX.US,D,20240501,000000,316.5,328.5,308.37,316.5,92.90666671312,0
+BCTX.US,D,20240502,000000,323.415,336,313.5,336,148.98000007449,0
+BCTX.US,D,20240503,000000,337.5,351,334.5,339,190.99333342883003,0
+BCTX.US,D,20240506,000000,341.25,342.855,331.5,340.5,79.76666670655001,0
+BCTX.US,D,20240507,000000,336,342,328.5,328.5,97.14666671524002,0
+BCTX.US,D,20240508,000000,337.8,347.82,328.515,336,81.91333337429,0
+BCTX.US,D,20240509,000000,334.5,366,324.015,339,387.92666686063006,0
+BCTX.US,D,20240510,000000,336.015,346.5,334.5,337.5,41.053333353860005,0
+BCTX.US,D,20240513,000000,337.5,346.5,325.5,334.56,121.2666667273,0
+BCTX.US,D,20240514,000000,327,336.405,313.5,316.5,191.24000009562002,0
+BCTX.US,D,20240515,000000,300,307.845,241.125,244.5,2025.8000010128999,0
+BCTX.US,D,20240516,000000,255,255,195,207,2337.94666783564,0
+BCTX.US,D,20240517,000000,220.5,223.5,199.5,208.5,1101.22666721728,0
+BCTX.US,D,20240520,000000,223.5,231,212.895,223.5,1787.9400008939701,0
+BCTX.US,D,20240521,000000,238.5,243.75,220.5,223.5,1966.1800009830904,0
+BCTX.US,D,20240522,000000,234,234,220.95,225,489.96666691165,0
+BCTX.US,D,20240523,000000,225,233.985,210,214.5,1137.6266672354802,0
+BCTX.US,D,20240524,000000,220.5,223.5,190.485,216,13195.90667326462,0
+BCTX.US,D,20240528,000000,217.5,217.5,202.5,205.5,1370.42666735188,0
+BCTX.US,D,20240529,000000,207,231,197.67,231,1131.3000005656502,0
+BCTX.US,D,20240530,000000,226.5,246,205.515,238.5,937.9400004689701,0
+BCTX.US,D,20240531,000000,235.5,262.5,229.5,253.5,1468.5266674009301,0
+BCTX.US,D,20240603,000000,255,262.5,228,229.5,713.44000035672,0
+BCTX.US,D,20240604,000000,232.5,235.5,204.15,210,808.9933337378301,0
+BCTX.US,D,20240605,000000,216,253.5,202.5,219,921.25333379396,0
+BCTX.US,D,20240606,000000,217.5,226.5,202.5,216,793.9000003969501,0
+BCTX.US,D,20240607,000000,211.5,214.5,199.86,208.5,551.40666694237,0
+BCTX.US,D,20240610,000000,204,210.915,200.49,208.5,247.2666667903,0
+BCTX.US,D,20240611,000000,202.5,206.88,190.44,201,268.9333334678,0
+BCTX.US,D,20240612,000000,198,205.5,193.5,196.5,438.85333355276,0
+BCTX.US,D,20240613,000000,192,207,190.5,204,127.35333339701002,0
+BCTX.US,D,20240614,000000,205.5,213,195.75,213,425.78000021289,0
+BCTX.US,D,20240617,000000,213,222,208.5,222,297.75333348221005,0
+BCTX.US,D,20240618,000000,226.5,226.5,193.5,201,708.1800003540901,0
+BCTX.US,D,20240620,000000,201,208.5,180,192,689.3533336780101,0
+BCTX.US,D,20240621,000000,192,195,178.5,179.25,619.2866669763101,0
+BCTX.US,D,20240624,000000,193.5,193.5,142.56,168,2295.5333344811,0
+BCTX.US,D,20240625,000000,169.5,169.5,142.5,144.675,1374.8933340207802,0
+BCTX.US,D,20240626,000000,147,169.5,145.38,165.75,732.63333369965,0
+BCTX.US,D,20240627,000000,157.5,165,153.495,156,570.66000028533,0
+BCTX.US,D,20240628,000000,162,171,157.5,171,552.50000027625,0
+BCTX.US,D,20240701,000000,175.5,178.5,157.5,163.5,421.4600002107301,0
+BCTX.US,D,20240702,000000,163.5,168,150,151.5,360.62666684698,0
+BCTX.US,D,20240703,000000,150,157.5,150,150,361.15333351391,0
+BCTX.US,D,20240705,000000,151.5,163.5,151.5,151.5,352.20666684277006,0
+BCTX.US,D,20240708,000000,154.5,160.5,153,159,645.4533336560601,0
+BCTX.US,D,20240709,000000,162,162,150,154.5,540.50666693692,0
+BCTX.US,D,20240710,000000,153,157.5,145.5,150.975,836.0600004180301,0
+BCTX.US,D,20240711,000000,150,154.5,131.775,136.95,1827.3466675803402,0
+BCTX.US,D,20240712,000000,138,139.5,127.5,132.636,1773.9466675536403,0
+BCTX.US,D,20240715,000000,137.97,141,127.74,139.5,1288.43333397755,0
+BCTX.US,D,20240716,000000,145.305,146.7,133.065,146.7,1211.46000060573,0
+BCTX.US,D,20240717,000000,144,145.515,132.81,138.165,618.4000003092001,0
+BCTX.US,D,20240718,000000,139.5,139.74,108,114,85943.70004297186,0
+BCTX.US,D,20240719,000000,117.3,123.3,111,118.5,4733.40666903337,0
+BCTX.US,D,20240722,000000,111.885,112.125,98.1,103.5,4405.16666886925,0
+BCTX.US,D,20240723,000000,103.5,109.485,90.18,105.615,2574.72000128736,0
+BCTX.US,D,20240724,000000,105.285,117.45,100.515,114.75,2722.90000136145,0
+BCTX.US,D,20240725,000000,115.2,117.75,108,115.485,1733.7733342002202,0
+BCTX.US,D,20240726,000000,114.18,117,112.5,114.225,575.42666695438,0
+BCTX.US,D,20240729,000000,114.225,114.225,106.8,110.55,1105.38000055269,0
+BCTX.US,D,20240730,000000,114.75,114.75,107.25,110.25,1505.41333408604,0
+BCTX.US,D,20240731,000000,108,114.75,108,112.875,814.5666670739502,0
+BCTX.US,D,20240801,000000,111,112.5,105.78,108.825,914.9066671241201,0
+BCTX.US,D,20240802,000000,105.15,107.985,100.5,104.985,850.3666670918501,0
+BCTX.US,D,20240805,000000,93.6,100.35,93,94.95,906.4933337865801,0
+BCTX.US,D,20240806,000000,93.6,97.335,91.14,91.515,361.56666684745005,0
+BCTX.US,D,20240807,000000,91.5,91.56,86.4001,90,624.99333364583,0
+BCTX.US,D,20240808,000000,88.5,93,87.015,90.195,356.75333351171,0
+BCTX.US,D,20240809,000000,90,92.7,89.2575,90.045,182.20000009110004,0
+BCTX.US,D,20240812,000000,87.99,92.85,87.99,91.11,221.61333344414004,0
+BCTX.US,D,20240813,000000,90,90,85.98,86.985,699.5133336830901,0
+BCTX.US,D,20240814,000000,86.985,87.75,78.09,82.95,1177.9133339222901,0
+BCTX.US,D,20240815,000000,81.3,85.5,81.3,84.405,275.02666680418,0
+BCTX.US,D,20240816,000000,84.54,84.795,78.9075,83.91,827.77333374722,0
+BCTX.US,D,20240819,000000,85.2,94.38,82.425,90.975,1923.15333429491,0
+BCTX.US,D,20240820,000000,89.745,109.41,89.52,99,1551.7000007758502,0
+BCTX.US,D,20240821,000000,97.5,116.7,94.5,112.5,1757.24000087862,0
+BCTX.US,D,20240822,000000,115.5,123.165,108,123,2178.16000108908,0
+BCTX.US,D,20240823,000000,125.1,132,120.3,129.735,2891.55333477911,0
+BCTX.US,D,20240826,000000,130.5,130.5,120,122.76,656.5800003282901,0
+BCTX.US,D,20240827,000000,124.8,125.85,120,121.455,685.83333367625,0
+BCTX.US,D,20240828,000000,123,125.25,113.25,119.25,1277.2466673052902,0
+BCTX.US,D,20240829,000000,118.5,118.65,105.225,111,1731.3800008656901,0
+BCTX.US,D,20240830,000000,116.7,118.14,108.15,118.14,807.5666670704501,0
+BCTX.US,D,20240903,000000,117,117,102,106.245,1167.43333391705,0
+BCTX.US,D,20240904,000000,107.925,109.5,102.75,108.465,679.34000033967,0
+BCTX.US,D,20240905,000000,108.742,108.742,102,105.27,419.6000002098001,0
+BCTX.US,D,20240906,000000,105,109.35,99,109.35,465.48000023274,0
+BCTX.US,D,20240909,000000,99.045,109.5,95.97,102,1408.8666673711002,0
+BCTX.US,D,20240910,000000,99,103.5,91.5,92.925,3540.3000017701506,0
+BCTX.US,D,20240911,000000,289.5,294,95.25,96,1118245.2272257893,0
+BCTX.US,D,20240912,000000,96.75,96.75,85.575,94.5,43123.43335489505,0
+BCTX.US,D,20240913,000000,94.5,95.175,84,84.075,21148.826677241083,0
+BCTX.US,D,20240916,000000,82.5,82.65,69.615,74.07,22651.38001132569,0
+BCTX.US,D,20240917,000000,74.67,74.7,70.5,70.5,10794.713338730691,0
+BCTX.US,D,20240918,000000,82.455,84.6,72.165,78.495,92119.50004605977,0
+BCTX.US,D,20240919,000000,81,95.115,79.905,90.36,34367.36001718368,0
+BCTX.US,D,20240920,000000,88.65,99,85.5,97.35,19251.480009625742,0
+BCTX.US,D,20240923,000000,97.5,106.2,97.5,102.33,17776.40667555487,0
+BCTX.US,D,20240924,000000,100.77,102.33,94.005,94.86,9905.620004952812,0
+BCTX.US,D,20240925,000000,97.5,121.5,96.015,114,35486.813351076744,0
+BCTX.US,D,20240926,000000,120,120,93.825,107.235,16693.860008346932,0
+BCTX.US,D,20240927,000000,110.25,142.35,108,132.195,26082.35334637451,0
+BCTX.US,D,20240930,000000,140.7,198,133.05,186,55333.22002766661,0
+BCTX.US,D,20241001,000000,201,214.5,99.015,121.5,267853.8468005936,0
+BCTX.US,D,20241002,000000,118.515,157.5,112.575,151.5,46475.34668990434,0
+BCTX.US,D,20241003,000000,144.165,156,141,144,20497.42667691538,0
+BCTX.US,D,20241004,000000,142.71,154.5,138,147.63,12738.406673035872,0
+BCTX.US,D,20241007,000000,148.5,169.5,148.245,160.5,13456.06000672803,0
+BCTX.US,D,20241008,000000,160.5,180,156,162,20302.61334348464,0
+BCTX.US,D,20241009,000000,165,168,138,138.75,21357.386677345363,0
+BCTX.US,D,20241010,000000,139.5,156,139.5,151.5,6491.25333657896,0
+BCTX.US,D,20241011,000000,151.5,151.5,143.94,148.005,4727.77333569722,0
+BCTX.US,D,20241014,000000,144,145.515,132.075,134.265,6743.62667003848,0
+BCTX.US,D,20241015,000000,137.4,145.5,133.35,134.955,7686.0533371763595,0
+BCTX.US,D,20241016,000000,135,139.5,121.5,125.745,10547.940005273971,0
+BCTX.US,D,20241017,000000,125.685,126.945,118.5,126.75,5737.18000286859,0
+BCTX.US,D,20241018,000000,122.88,131.55,121.815,125.94,3671.5866685024603,0
+BCTX.US,D,20241021,000000,123,127.5,114.015,119.43,5984.2200029921105,0
+BCTX.US,D,20241022,000000,125.85,136.5,122.115,130.83,42480.45335457356,0
+BCTX.US,D,20241023,000000,129.42,142.485,125.25,138,13069.59333986813,0
+BCTX.US,D,20241024,000000,133.5,136.875,128.7,133.5,3831.56000191578,0
+BCTX.US,D,20241025,000000,135,136.5,129.045,130.05,3661.56000183078,0
+BCTX.US,D,20241028,000000,125.85,132.96,124.65,132.75,3592.1866684627603,0
+BCTX.US,D,20241029,000000,130.53,135,123.15,124.845,5360.933336013801,0
+BCTX.US,D,20241030,000000,123,127.35,108.915,115.485,7067.686670200511,0
+BCTX.US,D,20241031,000000,112.2,122.835,111,121.98,3466.39333506653,0
+BCTX.US,D,20241101,000000,123,124.5,117,119.175,2250.12000112506,0
+BCTX.US,D,20241104,000000,116.4,117.75,112.5,115.515,2398.36666786585,0
+BCTX.US,D,20241105,000000,115.71,115.71,108,108.825,3500.1400017500705,0
+BCTX.US,D,20241106,000000,109.5,111.3,100.5,105.75,5021.26000251063,0
+BCTX.US,D,20241107,000000,107.565,107.7,102.12,106.32,2059.96666769665,0
+BCTX.US,D,20241108,000000,109.5,110.25,103.125,104.25,4846.30666908982,0
+BCTX.US,D,20241111,000000,103.5,107.55,93.075,101.55,6089.340003044671,0
+BCTX.US,D,20241112,000000,98.7,102,96.15,97.5,3269.0733349678703,0
+BCTX.US,D,20241113,000000,96.75,99.0001,85.32,90.06,4315.300002157651,0
+BCTX.US,D,20241114,000000,90.87,95.82,88.815,89.25,2063.70666769852,0
+BCTX.US,D,20241115,000000,91.5,93,87.06,89.25,2101.63333438415,0
+BCTX.US,D,20241118,000000,91.5,91.5,87.15,89.25,2087.6933343771802,0
+BCTX.US,D,20241119,000000,88.26,88.26,83.25,85.74,2671.2200013356105,0
+BCTX.US,D,20241120,000000,85.32,92.34,84.75,90.345,4183.94666875864,0
+BCTX.US,D,20241121,000000,92.775,123.18,91.5,118.35,27213.82668027358,0
+BCTX.US,D,20241122,000000,119.25,122.25,105,109.455,7876.873337271771,0
+BCTX.US,D,20241125,000000,108.75,114.06,100.515,102.15,4410.806668872071,0
+BCTX.US,D,20241126,000000,107.25,112.35,99.2101,112.065,17041.96000852098,0
+BCTX.US,D,20241127,000000,113.445,126.345,111,126.345,7594.653337130661,0
+BCTX.US,D,20241129,000000,127.5,151.5,127.5,147.36,10114.88667172411,0
+BCTX.US,D,20241202,000000,154.5,169.5,147.03,166.5,21355.460010677732,0
+BCTX.US,D,20241203,000000,159,180,150,174,10636.24667198479,0
+BCTX.US,D,20241204,000000,174,177,154.5,156,11091.966672212651,0
+BCTX.US,D,20241205,000000,157.5,157.5,150,151.5,6034.58666968396,0
+BCTX.US,D,20241206,000000,151.5,151.5,135.27,143.58,5725.033336195851,0
+BCTX.US,D,20241209,000000,145.35,189,143.55,178.5,23574.986678454163,0
+BCTX.US,D,20241210,000000,189,190.5,150,162,12684.706673009021,0
+BCTX.US,D,20241211,000000,165,174,147,165,61424.58669737897,0
+BCTX.US,D,20241212,000000,102.27,106.5,89.25,99.18,52878.82002643942,0
+BCTX.US,D,20241213,000000,101.85,102,92.97,99,14893.90667411362,0
+BCTX.US,D,20241216,000000,97.5,99,88.5,91.215,15738.42667453588,0
+BCTX.US,D,20241217,000000,87.15,97.56,85.65,96.84,13147.27333990697,0
+BCTX.US,D,20241218,000000,97.5,99.51,88.5,92.4,7980.380003990191,0
+BCTX.US,D,20241219,000000,94.5,96.06,87.15,87.765,5766.666669550001,0
+BCTX.US,D,20241220,000000,93.63,93.63,84.15,84.15,6029.2600030146305,0
+BCTX.US,D,20241223,000000,87,89.955,79.35,79.35,5425.8666693796,0
+BCTX.US,D,20241224,000000,81,82.5,76.5,80.535,3643.3533351550104,0
+BCTX.US,D,20241226,000000,81,81,74.55,80.25,7678.84667050609,0
+BCTX.US,D,20241227,000000,78,84.3,76.5,83.37,3518.5333350926,0
+BCTX.US,D,20241230,000000,84,91.155,78.15,85.665,9199.186671266261,0
+BCTX.US,D,20241231,000000,88.5,89.865,78.93,84.75,7305.460003652731,0
+BCTX.US,D,20250102,000000,85.755,88.5,81.45,87,2920.0866681267103,0
+BCTX.US,D,20250103,000000,87.15,97.5,85.65,96.105,8550.72000427536,0
+BCTX.US,D,20250106,000000,75,77.985,64.8,68.67,29854.75334826071,0
+BCTX.US,D,20250107,000000,71.7,73.5,61.95,67.05,9245.14000462257,0
+BCTX.US,D,20250108,000000,67.05,67.05,61.95,64.785,6641.61333665414,0
+BCTX.US,D,20250110,000000,65.4,65.4,57,60.42,7249.640003624821,0
+BCTX.US,D,20250113,000000,60,61.02,57.75,60.195,2950.1333348084004,0
+BCTX.US,D,20250114,000000,60,60.36,57.0015,58.5,2769.7133347181903,0
+BCTX.US,D,20250115,000000,59.1,62.115,56.25,59.985,5855.28666959431,0
+BCTX.US,D,20250116,000000,61.5,62.46,56.19,57.75,2750.4533347085603,0
+BCTX.US,D,20250117,000000,60,60,54.945,56.7,3850.7800019253905,0
+BCTX.US,D,20250121,000000,58.59,59.61,56.25,59.1,2975.3866681543604,0
+BCTX.US,D,20250122,000000,60,62.085,58.425,60.9,3021.24000151062,0
+BCTX.US,D,20250123,000000,62.25,62.2651,57.75,60.915,2126.8266677300803,0
+BCTX.US,D,20250124,000000,62.25,63.75,58.125,59.535,2533.8000012669,0
+BCTX.US,D,20250127,000000,57.15,59.925,55.8,58.005,1196.78000059839,0
+BCTX.US,D,20250128,000000,57.96,58.365,52.65,55.35,3322.3866683278607,0
+BCTX.US,D,20250129,000000,55.4,61.9,51.164,59,17958.100000000002,0
+BCTX.US,D,20250130,000000,59.9,65.361,53.5,55.7,16057.300000000001,0
+BCTX.US,D,20250131,000000,55.2,56.536,48.5,50.2,16483.100000000002,0
+BCTX.US,D,20250203,000000,72.4,78.7,46.6,50.4,1458334.2000000002,0
+BCTX.US,D,20250204,000000,41.4,45.2,39.201,41,88777.3,0
+BCTX.US,D,20250205,000000,40.4,48.4,40.4,44.8,57634.100000000006,0
+BCTX.US,D,20250206,000000,44.8,45.9,40.1,40.5,26979.7,0
+BCTX.US,D,20250207,000000,40.8,40.95,37.1,37.3,19475.2,0
+BCTX.US,D,20250210,000000,37.2,37.2,33.3,36.2,26298.600000000002,0
+BCTX.US,D,20250211,000000,37,37,33.6,34.3,9781,0
+BCTX.US,D,20250212,000000,34.1,39.2,34.1,37.8,25747.2,0
+BCTX.US,D,20250213,000000,38.9,38.9,35.801,38.3,8038.5,0
+BCTX.US,D,20250214,000000,38.4,44.5,38.4,43.5,28699.5,0
+BCTX.US,D,20250218,000000,46.3,54,45.7,50.9,79398.90000000001,0
+BCTX.US,D,20250219,000000,51.2,52.593,46.8,51.7,13080.6,0
+BCTX.US,D,20250220,000000,51,51.8,49.117,50.7,10851.900000000001,0
+BCTX.US,D,20250221,000000,51.1,51.1,43.4,44.2,19479.600000000002,0
+BCTX.US,D,20250224,000000,45.1,46.9,41,45.2,7464.1,0
+BCTX.US,D,20250225,000000,45,45,40.5,41,5728.6,0
+BCTX.US,D,20250226,000000,41.7,43.9,40.701,41.8,8322.800000000001,0
+BCTX.US,D,20250227,000000,42,42.9,37.4,38,10821.2,0
+BCTX.US,D,20250228,000000,37.7,38.9,35.8,36.7,12624.7,0
+BCTX.US,D,20250303,000000,36.1,37.386,32.1,32.5,8805.800000000001,0
+BCTX.US,D,20250304,000000,33.5,33.5,30,31.8,10857.800000000001,0
+BCTX.US,D,20250305,000000,31.6,35.7,31.311,34.3,9081.6,0
+BCTX.US,D,20250306,000000,34.5,37.3,33.206,35.2,5094.400000000001,0
+BCTX.US,D,20250307,000000,35.3,36.3,33.6,35.3,3511.2000000000003,0
+BCTX.US,D,20250310,000000,35.3,36.35,33.5,34.5,4302.3,0
+BCTX.US,D,20250311,000000,34.5,36.9,33.247,36.6,4653.900000000001,0
+BCTX.US,D,20250312,000000,34,37.1,34,36.5,2669.7000000000003,0
+BCTX.US,D,20250313,000000,35.5,36.25,33,34.5,1770.8000000000002,0
+BCTX.US,D,20250314,000000,37.3,38.904,34.5,38.4,6214.3,0
+BCTX.US,D,20250317,000000,38.8,41,37,40.7,3193.2000000000003,0
+BCTX.US,D,20250318,000000,41,41.1,38,38.8,3891.3,0
+BCTX.US,D,20250319,000000,39.4,44.35,39.2,42.7,9467.300000000001,0
+BCTX.US,D,20250320,000000,45,45,41.9,44.6,5580.6,0
+BCTX.US,D,20250321,000000,44.1,45.7,41.813,44.7,1875.2,0
+BCTX.US,D,20250324,000000,45,47.809,44.1,44.6,3603.2000000000003,0
+BCTX.US,D,20250325,000000,45,46.9,40.317,40.9,5824.8,0
+BCTX.US,D,20250326,000000,40.9,42.357,37.701,40.1,6158.900000000001,0
+BCTX.US,D,20250327,000000,41.9,43.6,39.863,40.4,3705.4,0
+BCTX.US,D,20250328,000000,40.7,41,38.5,39.7,3255.2000000000003,0
+BCTX.US,D,20250331,000000,39.2,39.2,35.7,36.5,5158.200000000001,0
+BCTX.US,D,20250401,000000,36.4,37.799,34.4,34.7,3249.9,0
+BCTX.US,D,20250402,000000,36.5,36.9,34.8,36.1,2520.6000000000004,0
+BCTX.US,D,20250403,000000,35.2,35.999,33.4,35,4229.6,0
+BCTX.US,D,20250404,000000,35,39.4,33.4,39.4,8517.7,0
+BCTX.US,D,20250407,000000,40.5,40.5,36.8,38.6,7975.1,0
+BCTX.US,D,20250408,000000,41,41.4,37.5,38.5,3496.2000000000003,0
+BCTX.US,D,20250409,000000,37.6,41.45,36.7,41.2,3487.6000000000004,0
+BCTX.US,D,20250410,000000,41.2,41.2,38.9,40.1,2469.6000000000004,0
+BCTX.US,D,20250411,000000,40.7,44,40.7,43.5,2806.1000000000004,0
+BCTX.US,D,20250414,000000,44.6,54.1,43,43.8,31581.600000000002,0
+BCTX.US,D,20250415,000000,42.4,45.629,37.5,37.5,18863.100000000002,0
+BCTX.US,D,20250416,000000,44.7,46.701,39.1,44.8,1985198.6,0
+BCTX.US,D,20250417,000000,40.3,46.3,39.3,42.9,50287.3,0
+BCTX.US,D,20250421,000000,42.2,43.5,39.9,41.9,21128.4,0
+BCTX.US,D,20250422,000000,41.5,54.6,41.5,53.5,62382.3,0
+BCTX.US,D,20250423,000000,50.3,57.5,47,54.3,50923.8,0
+BCTX.US,D,20250424,000000,93.5,98.2,60.3,60.3,4071365,0
+BCTX.US,D,20250425,000000,47.5,53.8,46,52,570728,0
+BCTX.US,D,20250428,000000,50.1,52.7,47.1,50,135211.4,0
+BCTX.US,D,20250429,000000,50.05,50.05,45.3,45.9,71232.8,0
+BCTX.US,D,20250430,000000,45,45.6,40.406,44.6,45357.9,0
+BCTX.US,D,20250501,000000,44,44.985,40.9,41,40815.8,0
+BCTX.US,D,20250502,000000,40.5,41.3,39.2,40,41932.4,0
+BCTX.US,D,20250505,000000,38.8,39.5,38,38.6,15659.300000000001,0
+BCTX.US,D,20250506,000000,38.3,38.3,34.1,34.2,50466.9,0
+BCTX.US,D,20250507,000000,34.5,35.7,32.7,32.7,29853.5,0
+BCTX.US,D,20250508,000000,33.2,33.4,30.9,31.8,26415.2,0
+BCTX.US,D,20250509,000000,31.4,33,31.1,31.1,16006.1,0
+BCTX.US,D,20250512,000000,31.7,32,30.6,31.2,12881.400000000001,0
+BCTX.US,D,20250513,000000,31.1,32.2,30.4,31.7,16413,0
+BCTX.US,D,20250514,000000,31.8,32.2,29.8,30,18632.3,0
+BCTX.US,D,20250515,000000,29.9,30.441,28.14,29.2,18000.100000000002,0
+BCTX.US,D,20250516,000000,29.6,29.6,28.4,29.4,11621.7,0
+BCTX.US,D,20250519,000000,29.4,32.3,29.1,32,14959.5,0
+BCTX.US,D,20250520,000000,33,37.1,32.2,35.6,43842.200000000004,0
+BCTX.US,D,20250521,000000,35.6,37.2,34.4,35.5,19535,0
+BCTX.US,D,20250522,000000,36,36,33.201,34.1,12848.300000000001,0
+BCTX.US,D,20250523,000000,32.3,33.4,30.4,30.7,1043325.2000000001,0
+BCTX.US,D,20250527,000000,30.9,32.4,30,31.2,113458.1,0
+BCTX.US,D,20250528,000000,31.2,32.3,30,31.7,23429.300000000003,0
+BCTX.US,D,20250529,000000,31.9,32.9,30.9,32.6,21822.100000000002,0
+BCTX.US,D,20250530,000000,32.2,34.6,31.7,34.4,35117.4,0
+BCTX.US,D,20250602,000000,34,36.9,32.406,34.7,40860.5,0
+BCTX.US,D,20250603,000000,34,35.499,32.9,34.1,25410,0
+BCTX.US,D,20250604,000000,34,34.2,32.7,32.9,13639.300000000001,0
+BCTX.US,D,20250605,000000,33.2,34.2,32.336,33.4,10702.7,0
+BCTX.US,D,20250606,000000,33.8,34.5,33.15,34.4,8962.7,0
+BCTX.US,D,20250609,000000,34.7,35.1,33,34.8,10937.400000000001,0
+BCTX.US,D,20250610,000000,34.9,35.2,34.1,34.7,7438.5,0
+BCTX.US,D,20250611,000000,35,36,33.965,34.9,11383,0
+BCTX.US,D,20250612,000000,35.4,35.9,34.5,35.3,11039.7,0
+BCTX.US,D,20250613,000000,34.7,34.7,31.2,31.2,12568.2,0
+BCTX.US,D,20250616,000000,31.7,32.4,30.85,31.6,13910.900000000001,0
+BCTX.US,D,20250617,000000,31.1,32.1,30.8,31.2,7759.700000000001,0
+BCTX.US,D,20250618,000000,31.6,31.6,30.608,31.2,7197.8,0
+BCTX.US,D,20250620,000000,31.5,31.5,30.6,30.6,6322.700000000001,0
+BCTX.US,D,20250623,000000,30.6,30.6,27.8,28.8,27321.100000000002,0
+BCTX.US,D,20250624,000000,30,31.6,28.2,29.7,408041.9,0
+BCTX.US,D,20250625,000000,29.3,30.096,28.6,29.3,19831.5,0
+BCTX.US,D,20250626,000000,29.4,31.309,28.902,31.1,23988.4,0
+BCTX.US,D,20250627,000000,31.1,31.4,29.5,29.6,9480.7,0
+BCTX.US,D,20250630,000000,29.6,30.5,29.2,29.4,7027,0
+BCTX.US,D,20250701,000000,29.4,29.5,28.5,28.6,9604.300000000001,0
+BCTX.US,D,20250702,000000,28.8,31.1,28.761,29.3,20474.2,0
+BCTX.US,D,20250703,000000,29.2,29.55,28.8,29.1,6977.900000000001,0
+BCTX.US,D,20250707,000000,28.8,29,28.2,28.9,9220.6,0
+BCTX.US,D,20250708,000000,29.4,30,27.6,29.1,385370.9,0
+BCTX.US,D,20250709,000000,22.9,23.6,20.5,21.1,664607.3,0
+BCTX.US,D,20250710,000000,21,21.798,19.65,20.7,208295.6,0
+BCTX.US,D,20250711,000000,20.2,21,19.8,20.2,157394.5,0
+BCTX.US,D,20250714,000000,20.2,20.8,20.05,20.2,39901.5,0
+BCTX.US,D,20250715,000000,19.7,20.199,6.9,7.72,2376689.5,0
+BCTX.US,D,20250716,000000,8.024,8.422,8.024,8.221,307265.3,0
+BCTX.US,D,20250717,000000,8.3,8.41,7.932,8.314,116225.40000000001,0
+BCTX.US,D,20250718,000000,8.1,8.324,7.855,7.983,156397.9,0
+BCTX.US,D,20250721,000000,7.93,8.3,7.92,8.03,66672,0
+BCTX.US,D,20250722,000000,7.944,8.1,7.802,8.05,65502.3,0
+BCTX.US,D,20250723,000000,8.1,8.35,7.8,8.3,82380.6,0
+BCTX.US,D,20250724,000000,8.35,8.388,7.964,8.09,55025.4,0
+BCTX.US,D,20250725,000000,7.98,8.177,7.9,7.994,38698.9,0
+BCTX.US,D,20250728,000000,8,8.069,7.9,8.069,52505.5,0
+BCTX.US,D,20250729,000000,8.2,8.2,7.93,8.052,55719.600000000006,0
+BCTX.US,D,20250730,000000,8,8.148,8,8.03,73256.6,0
+BCTX.US,D,20250731,000000,8,8.099,7.235,7.456,168898.30000000002,0
+BCTX.US,D,20250801,000000,7.25,7.566,7.1,7.44,63313.8,0
+BCTX.US,D,20250804,000000,7.4,7.7,7.312,7.55,17168.600000000002,0
+BCTX.US,D,20250805,000000,7.7,7.832,7.55,7.778,28583.9,0
+BCTX.US,D,20250806,000000,7.102,7.444,6.1,6.3,324980.4,0
+BCTX.US,D,20250807,000000,6.3,7.129,6.298,6.835,93942.6,0
+BCTX.US,D,20250808,000000,6.835,7.2,6.704,7.148,58152.5,0
+BCTX.US,D,20250811,000000,7.2,7.2,6.786,6.892,40909.3,0
+BCTX.US,D,20250812,000000,6.882,7.289,6.8,7.204,47691,0
+BCTX.US,D,20250813,000000,7.499,7.5,6.882,7.248,151392.30000000002,0
+BCTX.US,D,20250814,000000,7.4,7.4,7.2,7.39,33848.200000000004,0
+BCTX.US,D,20250815,000000,7.4,7.449,7.2,7.4,46256.3,0
+BCTX.US,D,20250818,000000,7.45,7.88599,7.45,7.63,62183.600000000006,0
+BCTX.US,D,20250819,000000,7.629,7.9,7.072,7.196,31737.300000000003,0
+BCTX.US,D,20250820,000000,7.2,7.2,6.6,6.903,44053.5,0
+BCTX.US,D,20250821,000000,6.872,6.889,6.349,6.549,77849.5,0
+BCTX.US,D,20250822,000000,6.5,7,6.311,6.979,80827.70000000001,0
+BCTX.US,D,20250825,000000,6.1,7.8299,6,7.49,352856,0
+BCTX.US,D,20250826,000000,7.55,8.52,7.55,8.21,302438,0
+BCTX.US,D,20250827,000000,8.3,8.435,7.45,7.6,100666,0
+BCTX.US,D,20250828,000000,7.74,7.74,7.3,7.3,39409,0
+BCTX.US,D,20250829,000000,7.38,7.84,7.282,7.77,49534,0
+BCTX.US,D,20250902,000000,7.65,8.6,7.55,8.47,132444,0
+BCTX.US,D,20250903,000000,8.5,8.8162,8.2122,8.25,73035,0
+BCTX.US,D,20250904,000000,8.25,8.25,7.67,7.715,55098,0
+BCTX.US,D,20250905,000000,7.76,7.87,7.61,7.87,16187,0
+BCTX.US,D,20250908,000000,7.85,7.99,7.85,7.985,23425,0
+BCTX.US,D,20250909,000000,8.03,8.058,7.875,7.97,24026,0
+BCTX.US,D,20250910,000000,7.93,8.06,7.66,7.75,42997,0
+BCTX.US,D,20250911,000000,7.8,8.2,7.8,8.13,42633,0
+BCTX.US,D,20250912,000000,8.09,8.1618,7.86,8,36228,0
+BCTX.US,D,20250915,000000,8.07,8.25,8,8.09,55328,0
+BCTX.US,D,20250916,000000,8.07,8.3,7.925,8.21,34915,0
+BCTX.US,D,20250917,000000,8.25,9.33,8.105,8.64,138805,0
+BCTX.US,D,20250918,000000,8.75,9.2169,8.75,9.08,83580,0
+BCTX.US,D,20250919,000000,9,9.353,8.7764,9.15,70621,0
+BCTX.US,D,20250922,000000,9.35,9.61,9.25,9.4,88610,0
+BCTX.US,D,20250923,000000,9.4,9.6,9.31,9.4,41299,0
+BCTX.US,D,20250924,000000,9.46,10.3799,9.46,10.36,125563,0
+BCTX.US,D,20250925,000000,10.5,11.9,10.45,10.71,193110,0
+BCTX.US,D,20250926,000000,10.75,11.24,10.7,11.04,105113,0
+BCTX.US,D,20250929,000000,11.18,11.18,10.61,10.83,84026,0
+BCTX.US,D,20250930,000000,10.85,11.01,10.7601,11,25318,0
+BCTX.US,D,20251001,000000,11.14,12.57,11.14,12.57,102093,0
+BCTX.US,D,20251002,000000,12.45,12.83,12.24,12.83,71935,0
+BCTX.US,D,20251003,000000,12.83,13.5,12.6,13.08,94086,0
+BCTX.US,D,20251006,000000,13.13,13.5995,12.95,13.22,97642,0
+BCTX.US,D,20251007,000000,13.22,13.4,12.5,12.625,51762,0
+BCTX.US,D,20251008,000000,12.89,12.93,12.5484,12.72,28388,0
+BCTX.US,D,20251009,000000,12.66,12.93,12.3285,12.64,69589,0
+BCTX.US,D,20251010,000000,12.68,12.97,12.16,12.4,62702,0
+BCTX.US,D,20251013,000000,12.4,12.53,11.19,11.285,127919,0
+BCTX.US,D,20251014,000000,11.2,11.68,10.76,11.42,57742,0
+BCTX.US,D,20251015,000000,11.43,11.78,11.2701,11.72,56537,0
+BCTX.US,D,20251016,000000,11.94,12.76,11.8,12.32,54867,0
+BCTX.US,D,20251017,000000,12.32,12.32,11.66,11.85,46808,0
+BCTX.US,D,20251020,000000,12,12.35,11.87,12.14,47551,0
+BCTX.US,D,20251021,000000,12.9,14.68,12.31,12.77,478714,0
+BCTX.US,D,20251022,000000,12.9,13.16,11.75,12.05,166748,0
+BCTX.US,D,20251023,000000,12.02,13.6,11.9,13.14,106364,0
+BCTX.US,D,20251024,000000,13.18,13.9,12.6586,13.79,82430,0
+BCTX.US,D,20251027,000000,13.78,13.9,13.27,13.42,53252,0
+BCTX.US,D,20251028,000000,13.43,13.8,13.2,13.34,36457,0
+BCTX.US,D,20251029,000000,13.38,13.38,12.43,12.44,57206,0
+BCTX.US,D,20251030,000000,12.21,13.43,11.3,11.36,58397,0
+BCTX.US,D,20251031,000000,11.36,11.575,10.81,11,40332,0
+BCTX.US,D,20251103,000000,10.85,10.9475,9.78,10,71760,0
+BCTX.US,D,20251104,000000,9.94,10.565,9.67,10.08,40206,0
+BCTX.US,D,20251105,000000,10.41,10.41,10.06,10.22,17011,0
+BCTX.US,D,20251106,000000,10.22,10.22,9.82,9.83,13578,0
+BCTX.US,D,20251107,000000,9.94,11.55,9.94,11.31,74416,0
+BCTX.US,D,20251110,000000,11.31,11.5418,10.8,11.11,22246,0
+BCTX.US,D,20251111,000000,10.87,10.9899,10.4245,10.54,33593,0
+BCTX.US,D,20251112,000000,10.39,10.63,10.03,10.11,30005,0
+BCTX.US,D,20251113,000000,9.9,10.175,9.43,9.74,58456,0
+BCTX.US,D,20251114,000000,9.64,9.8099,9.11,9.165,38884,0
+BCTX.US,D,20251117,000000,9.05,9.33,8.07,8.07,60717,0
+BCTX.US,D,20251118,000000,8,8,7.58,7.69,45256,0
+BCTX.US,D,20251119,000000,7.68,7.7606,7.06,7.06,47445,0
+BCTX.US,D,20251120,000000,7.48,7.7,6.93,7.02,27338,0
+BCTX.US,D,20251121,000000,7.29,8.28,7.1,8,38486,0
+BCTX.US,D,20251124,000000,8.43,8.8,8.01,8.5,71798,0
+BCTX.US,D,20251125,000000,8.63,9.94,8.6,9.65,60403,0
+BCTX.US,D,20251126,000000,9.95,10.48,9.75,10.29,52545,0
+BCTX.US,D,20251128,000000,10.44,10.52,9.45,9.73,55115,0
+BCTX.US,D,20251201,000000,9.25,9.885,9.25,9.64,22034,0
+BCTX.US,D,20251202,000000,9.805,10.0084,9.6801,10,14126,0
+BCTX.US,D,20251203,000000,10.15,13,10.15,12.64,168823,0
+BCTX.US,D,20251204,000000,12.55,12.58,11.6801,12.24,54397,0
+BCTX.US,D,20251205,000000,12.22,12.285,11.38,11.39,50595,0
+BCTX.US,D,20251208,000000,11.62,12.6937,11.5,12.55,51195,0
+BCTX.US,D,20251209,000000,12.7,13.09,11.85,12.28,65651,0
+BCTX.US,D,20251210,000000,12.66,12.9088,11,11.31,97271,0
+BCTX.US,D,20251211,000000,11.31,11.31,10,10.31,85024,0
+BCTX.US,D,20251212,000000,10.3,10.31,9.54,9.54,54181,0
+BCTX.US,D,20251215,000000,9.78,9.78,8.93,8.975,31646,0
+BCTX.US,D,20251216,000000,8.7,8.9253,8.55,8.7,31032,0
+BCTX.US,D,20251217,000000,8.7,9.3613,8.7,8.73,25202,0
+BCTX.US,D,20251218,000000,8.8,9.209,8.8,9.01,14644,0
+BCTX.US,D,20251219,000000,9.01,9.265672,8.95,8.95,17966,0
+BCTX.US,D,20251222,000000,9.05,9.73,8.93,9.73,21838,0
+BCTX.US,D,20251223,000000,6.755,8,6.5535,7.55,336262,0
+BCTX.US,D,20251224,000000,7.49,8.34,7.31,8.09,78745,0
+BCTX.US,D,20251226,000000,8.09,8.27,7.65,7.74,38590,0
+BCTX.US,D,20251229,000000,7.44,7.75,6.9001,7.05,120869,0
+BCTX.US,D,20251230,000000,7.1,7.77,7.04,7.59,69337,0
+BCTX.US,D,20251231,000000,7.58,7.595,7.04,7.11,78120,0
+BCTX.US,D,20260102,000000,7.22,7.3293,6.88,7.17,75996,0
+BCTX.US,D,20260105,000000,7.23,8.15,7.22,7.65,121207,0
+BCTX.US,D,20260106,000000,7.68,8.16,6.96,7.17,125209,0
+BCTX.US,D,20260107,000000,7.2,7.3249,6.96,7.13,66694,0
+BCTX.US,D,20260108,000000,7.21,7.67,7,7.28,105638,0
+BCTX.US,D,20260109,000000,7.64,7.67,7,7.25,47319,0
+BCTX.US,D,20260112,000000,7.41,7.83,7.09,7.64,73492,0
+BCTX.US,D,20260113,000000,11.96,12.1,9.0616,10.92,7417629,0
+BCTX.US,D,20260114,000000,4.8,5.19,4.75,4.86,5469384,0
+BCTX.US,D,20260115,000000,4.74,4.8,4.46,4.49,1194062,0
+BCTX.US,D,20260116,000000,4.5,4.525,4.12,4.29,755607,0
+BCTX.US,D,20260120,000000,4.19,4.51,4.1,4.37,636836,0
+BCTX.US,D,20260121,000000,4.34,4.405,4.17,4.21,399936,0
+BCTX.US,D,20260122,000000,4.26,4.56,4.22,4.41,391614,0
+BCTX.US,D,20260123,000000,4.4,4.46,4.3,4.35,192249,0
+BCTX.US,D,20260126,000000,4.55,4.7,4.38,4.63,433663,0
+BCTX.US,D,20260127,000000,4.6,5.01,4.5,4.89,2569358,0
+BCTX.US,D,20260128,000000,4.94,5.1579,4.54,4.68,826745,0
+BCTX.US,D,20260129,000000,4.67,4.705,4.27,4.31,369376,0
+BCTX.US,D,20260130,000000,4.32,4.41,4.2201,4.3,246127,0
+BCTX.US,D,20260202,000000,4.3,4.4981,4.2,4.47,181307,0
+BCTX.US,D,20260203,000000,4.36,4.36,4.24,4.33,178588,0
+BCTX.US,D,20260204,000000,4.28,4.3483,4.12,4.22,182463,0
+BCTX.US,D,20260205,000000,4.12,4.2,4.05,4.17,232450,0
+BCTX.US,D,20260206,000000,4.13,4.235,4.05,4.18,195878,0
+BCTX.US,D,20260209,000000,4.13,4.33,4.04,4.26,222933,0
+BCTX.US,D,20260210,000000,4.23,4.42,4.185,4.24,140847,0
+BCTX.US,D,20260211,000000,4.21,4.26,4.03,4.21,274649,0
+BCTX.US,D,20260212,000000,4.19,4.19,4.01,4.095,159877,0
+BCTX.US,D,20260213,000000,4.08,4.2095,4.02,4.07,175435,0
+BCTX.US,D,20260217,000000,4.05,4.19,3.67,3.97,332983,0
+BCTX.US,D,20260218,000000,3.95,4.0481,3.83,3.98,143007,0

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

@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDCIU.US,D,20250930,000000,10.09,10.14,10.09,10.1,8196832,0
+BDCIU.US,D,20251001,000000,10.11,10.25,10.11,10.22,271229,0
+BDCIU.US,D,20251002,000000,10.25,10.26,10.21,10.24,118264,0
+BDCIU.US,D,20251003,000000,10.25,10.25,10.2,10.23,132563,0
+BDCIU.US,D,20251006,000000,10.23,10.24,10.22,10.23,206018,0
+BDCIU.US,D,20251007,000000,10.24,10.27,10.21,10.24,31772,0
+BDCIU.US,D,20251008,000000,10.305,10.34,10.23,10.3,35082,0
+BDCIU.US,D,20251009,000000,10.27,10.3,10.2069,10.28,333341,0
+BDCIU.US,D,20251010,000000,10.29,10.29,10.26,10.275,16913,0
+BDCIU.US,D,20251013,000000,10.25,10.33,10.23,10.2601,185455,0
+BDCIU.US,D,20251014,000000,10.28,10.29,10.2673,10.29,2613,0
+BDCIU.US,D,20251015,000000,10.2716,10.3,10.2505,10.27,5534,0
+BDCIU.US,D,20251016,000000,10.27,10.53,10.27,10.3,93507,0
+BDCIU.US,D,20251017,000000,10.35,10.43,10.3,10.31,163128,0
+BDCIU.US,D,20251020,000000,10.4,10.4,10.36,10.36,2143,0
+BDCIU.US,D,20251021,000000,10.35,10.47,10.31,10.47,2951,0
+BDCIU.US,D,20251022,000000,10.47,10.49,10.47,10.47,1167,0
+BDCIU.US,D,20251023,000000,10.4,10.55,10.32,10.4113,2980,0
+BDCIU.US,D,20251024,000000,10.3761,10.3761,10.31,10.33,5564,0
+BDCIU.US,D,20251027,000000,10.31,10.4,10.31,10.37,3488,0
+BDCIU.US,D,20251028,000000,10.37,10.37,10.31,10.31,1168,0
+BDCIU.US,D,20251029,000000,10.3101,10.43,10.31,10.43,11069,0
+BDCIU.US,D,20251030,000000,10.355,10.4193,10.29,10.39,1647,0
+BDCIU.US,D,20251031,000000,10.3,10.3144,10.29,10.3,1032,0
+BDCIU.US,D,20251103,000000,10.3,10.36,10.3,10.3,1188,0
+BDCIU.US,D,20251104,000000,10.3,10.32,10.3,10.32,52148,0
+BDCIU.US,D,20251105,000000,10.3,10.35,10.3,10.35,132016,0
+BDCIU.US,D,20251106,000000,10.35,10.3501,10.35,10.3501,918,0
+BDCIU.US,D,20251107,000000,10.35,10.36,10.35,10.35,2956,0
+BDCIU.US,D,20251110,000000,10.35,10.3501,10.35,10.35,576,0
+BDCIU.US,D,20251111,000000,10.35,10.35,10.3401,10.3401,1750,0
+BDCIU.US,D,20251112,000000,10.34,10.34,10.34,10.34,2550,0
+BDCIU.US,D,20251113,000000,10.34,10.35,10.33,10.33,16584,0
+BDCIU.US,D,20251114,000000,10.3301,10.3301,10.3301,10.3301,128,0
+BDCIU.US,D,20251117,000000,10.3426,10.35,10.26,10.26,7676,0
+BDCIU.US,D,20251118,000000,10.27,10.27,10.26,10.26,1295,0
+BDCIU.US,D,20251119,000000,10.26,10.26,10.26,10.26,264,0
+BDCIU.US,D,20251120,000000,10.315,10.315,10.315,10.315,226,0
+BDCIU.US,D,20251121,000000,10.27,10.27,10.26,10.27,4230,0
+BDCIU.US,D,20251125,000000,10.27,10.385,10.27,10.27,1538,0
+BDCIU.US,D,20251126,000000,10.3249,10.3249,10.27,10.27,5693,0
+BDCIU.US,D,20251128,000000,10.27,10.27,10.27,10.27,357,0
+BDCIU.US,D,20251201,000000,10.27,10.27,10.27,10.27,142,0
+BDCIU.US,D,20251203,000000,10.27,10.27,10.27,10.27,201,0
+BDCIU.US,D,20251204,000000,10.2701,10.2701,10.21,10.21,3069,0
+BDCIU.US,D,20251205,000000,10.2,10.3,10.2,10.3,29292,0
+BDCIU.US,D,20251208,000000,10.2,10.27,10.2,10.27,1265,0
+BDCIU.US,D,20251209,000000,10.2,10.2,10.2,10.2,298,0
+BDCIU.US,D,20251210,000000,10.2,10.2,10.2,10.2,136,0
+BDCIU.US,D,20251211,000000,10.2,10.2,10.2,10.2,149,0
+BDCIU.US,D,20251212,000000,10.2,10.2,10.2,10.2,103,0
+BDCIU.US,D,20251215,000000,10.266,10.266,10.266,10.266,110,0
+BDCIU.US,D,20251216,000000,10.3,10.3,10.22,10.22,1926,0
+BDCIU.US,D,20251217,000000,10.22,10.2201,10.16,10.1914,4034,0
+BDCIU.US,D,20251218,000000,10.16,10.16,10.16,10.16,1214,0
+BDCIU.US,D,20251219,000000,10.1662,10.168,10.16,10.16,1614,0
+BDCIU.US,D,20251222,000000,10.16,10.16,10.16,10.16,220,0
+BDCIU.US,D,20251223,000000,10.1642,10.1642,10.15,10.15,1991,0
+BDCIU.US,D,20251224,000000,10.15,10.16,10.15,10.15,1111,0
+BDCIU.US,D,20251226,000000,10.17,10.17,10.15,10.15,1300,0
+BDCIU.US,D,20251229,000000,10.165,10.165,10.15,10.15,387,0
+BDCIU.US,D,20251230,000000,10.15,10.15,10.15,10.15,340,0
+BDCIU.US,D,20251231,000000,10.15,10.15,10.14,10.14,1262,0
+BDCIU.US,D,20260102,000000,10.14,10.14,10.14,10.14,1231,0
+BDCIU.US,D,20260105,000000,10.16,10.16,10.14,10.14,1208,0
+BDCIU.US,D,20260106,000000,10.14,10.14,10.14,10.14,712,0
+BDCIU.US,D,20260107,000000,10.1401,10.1401,10.14,10.14,1150,0
+BDCIU.US,D,20260108,000000,10.14,10.14,10.14,10.14,525000,0
+BDCIU.US,D,20260113,000000,10.17,10.17,10.14,10.14,1126,0
+BDCIU.US,D,20260114,000000,10.17,10.17,10.17,10.17,100,0
+BDCIU.US,D,20260115,000000,10.18,10.18,10.1515,10.1515,1100,0
+BDCIU.US,D,20260116,000000,10.18,10.18,10.18,10.18,1000,0
+BDCIU.US,D,20260120,000000,10.21,10.21,10.16,10.16,342,0
+BDCIU.US,D,20260121,000000,10.15,10.17,10.14,10.14,3033,0
+BDCIU.US,D,20260122,000000,10.21,10.22,10.14,10.15,1413,0
+BDCIU.US,D,20260123,000000,10.22,10.22,10.22,10.22,100,0
+BDCIU.US,D,20260126,000000,10.21,10.25,10.21,10.22,1550,0
+BDCIU.US,D,20260127,000000,10.19,10.19,10.19,10.19,240,0
+BDCIU.US,D,20260130,000000,10.19,10.19,10.19,10.19,242,0
+BDCIU.US,D,20260202,000000,10.2,10.2,10.18,10.18,225867,0
+BDCIU.US,D,20260204,000000,10.24,10.3,10.24,10.3,1500,0
+BDCIU.US,D,20260205,000000,10.21,10.3,10.21,10.21,1100,0
+BDCIU.US,D,20260211,000000,10.21,10.215,10.14,10.18,9127,0
+BDCIU.US,D,20260212,000000,10.15,10.15,10.13,10.13,4225,0
+BDCIU.US,D,20260217,000000,10.2,10.2256,10.2,10.2256,1200,0
+BDCIU.US,D,20260218,000000,10.22,10.22,10.22,10.22,101,0

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

@@ -0,0 +1,109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDVL.US,D,20250915,000000,21.5,25.12,21.5,25.0071,35735,0
+BDVL.US,D,20250916,000000,24.61,25.08,24.61,24.9241,492240,0
+BDVL.US,D,20250917,000000,24.9,25.34,24.9,25.0477,1536884,0
+BDVL.US,D,20250918,000000,24.9302,25.09,24.9302,25.035,266962,0
+BDVL.US,D,20250919,000000,24.91,25.11,24.91,24.995,216183,0
+BDVL.US,D,20250922,000000,25.03,25.03,24.89,24.9798,197074,0
+BDVL.US,D,20250923,000000,24.94,25.13,24.9,24.9254,243973,0
+BDVL.US,D,20250924,000000,24.93,24.93,24.78,24.8396,152911,0
+BDVL.US,D,20250925,000000,24.69,24.76,24.58,24.6696,508571,0
+BDVL.US,D,20250926,000000,24.77,24.84,24.77,24.82,115340,0
+BDVL.US,D,20250929,000000,24.85,25.02,24.83,24.905,130847,0
+BDVL.US,D,20250930,000000,24.54,25.04,24.54,25,156436,0
+BDVL.US,D,20251001,000000,25.37,25.37,24.9104,24.99,170160,0
+BDVL.US,D,20251002,000000,24.98,25.07,24.8628,24.95,140314,0
+BDVL.US,D,20251003,000000,24.98,25.13,24.98,24.98,219270,0
+BDVL.US,D,20251006,000000,25.09,25.09,24.95,25.0165,304189,0
+BDVL.US,D,20251007,000000,24.97,25.02,24.86,24.92,223447,0
+BDVL.US,D,20251008,000000,24.93,24.99,24.8901,24.92,147777,0
+BDVL.US,D,20251009,000000,25.04,25.04,24.85,24.88,161082,0
+BDVL.US,D,20251010,000000,24.84,24.97,24.53,24.55,196031,0
+BDVL.US,D,20251013,000000,24.73,24.85,24.6872,24.7517,150300,0
+BDVL.US,D,20251014,000000,24.65,24.92,24.65,24.82,96468,0
+BDVL.US,D,20251015,000000,24.99,25.06,24.81,24.92,969396,0
+BDVL.US,D,20251016,000000,25.07,25.07,24.79,24.875,281367,0
+BDVL.US,D,20251017,000000,24.81,25.05,24.81,25.005,168835,0
+BDVL.US,D,20251020,000000,25.11,25.21,25.11,25.1753,145566,0
+BDVL.US,D,20251021,000000,25.14,25.19,25.075,25.1404,258965,0
+BDVL.US,D,20251022,000000,25.13,25.15,24.9916,25.0605,198471,0
+BDVL.US,D,20251023,000000,25.02,25.08,24.9601,25.0143,209331,0
+BDVL.US,D,20251024,000000,25.16,25.16,25.08,25.0942,148721,0
+BDVL.US,D,20251027,000000,25.17,25.26,25.1305,25.23,141814,0
+BDVL.US,D,20251028,000000,25.25,25.28,25.13,25.185,223806,0
+BDVL.US,D,20251029,000000,25.22,25.22,25.0201,25.065,268298,0
+BDVL.US,D,20251030,000000,24.85,25.155,24.8197,25.005,160274,0
+BDVL.US,D,20251031,000000,25.02,25.1,24.9003,25.0436,150734,0
+BDVL.US,D,20251103,000000,25.06,25.07,24.8837,25.0414,295268,0
+BDVL.US,D,20251104,000000,24.89,25,24.8255,24.91,288513,0
+BDVL.US,D,20251105,000000,24.9184,25.06,24.9184,24.9869,196843,0
+BDVL.US,D,20251106,000000,24.9477,24.9546,24.83,24.8694,166117,0
+BDVL.US,D,20251107,000000,24.85,25.1,24.7501,24.9269,176567,0
+BDVL.US,D,20251110,000000,25.11,25.2,24.97,25.1613,160948,0
+BDVL.US,D,20251111,000000,25.24,25.3737,25.205,25.3354,139534,0
+BDVL.US,D,20251112,000000,25.39,25.48,25.3818,25.425,149208,0
+BDVL.US,D,20251113,000000,25.34,25.3761,25.1539,25.1552,175405,0
+BDVL.US,D,20251114,000000,25.145,25.31,25.12,25.2138,191785,0
+BDVL.US,D,20251117,000000,25.14,25.2299,24.9353,25.0051,171191,0
+BDVL.US,D,20251118,000000,24.9,25.0199,24.8241,24.9263,184568,0
+BDVL.US,D,20251119,000000,24.95,25.0082,24.78,24.85,558573,0
+BDVL.US,D,20251120,000000,25.04,25.0499,24.5711,24.5711,235935,0
+BDVL.US,D,20251121,000000,24.57,24.8934,24.57,24.7603,224203,0
+BDVL.US,D,20251124,000000,24.8728,24.9299,24.82,24.885,169557,0
+BDVL.US,D,20251125,000000,24.95,25.14,24.9338,25.1198,248922,0
+BDVL.US,D,20251126,000000,25.25,25.31,25.17,25.2741,197703,0
+BDVL.US,D,20251128,000000,25.25,25.385,25.25,25.3782,127655,0
+BDVL.US,D,20251201,000000,25.23,25.31,25.18,25.185,144952,0
+BDVL.US,D,20251202,000000,25.29,25.31,25.19,25.2578,173952,0
+BDVL.US,D,20251203,000000,25.32,25.38,25.2805,25.325,202456,0
+BDVL.US,D,20251204,000000,25.3749,25.45,25.32,25.3684,144036,0
+BDVL.US,D,20251205,000000,25.4,25.52,25.36,25.4259,203863,0
+BDVL.US,D,20251208,000000,25.4,25.4136,25.29,25.3111,215202,0
+BDVL.US,D,20251209,000000,24.76,25.53,24.76,25.25,228065,0
+BDVL.US,D,20251210,000000,25.15,25.45,25.15,25.4,140670,0
+BDVL.US,D,20251211,000000,25.3,25.55,25.3,25.49,176451,0
+BDVL.US,D,20251212,000000,24.53,25.47,24.53,25.37,349442,0
+BDVL.US,D,20251215,000000,25.32,25.55,25.3001,25.4544,184365,0
+BDVL.US,D,20251216,000000,24.73,24.74,24.58,24.6714,215761,0
+BDVL.US,D,20251217,000000,24.7,24.7199,24.53,24.58,700723,0
+BDVL.US,D,20251218,000000,24.7,24.77,24.6,24.67,693605,0
+BDVL.US,D,20251219,000000,24.65,24.81,24.65,24.7315,252880,0
+BDVL.US,D,20251222,000000,24.72,24.84,24.711,24.805,262687,0
+BDVL.US,D,20251223,000000,24.81,24.94,24.81,24.8932,334382,0
+BDVL.US,D,20251224,000000,24.88,25,24.88,24.9544,216031,0
+BDVL.US,D,20251226,000000,24.91,24.99,24.9,24.9664,234260,0
+BDVL.US,D,20251229,000000,24.84,24.93,24.84,24.905,163683,0
+BDVL.US,D,20251230,000000,24.89,24.93,24.8701,24.8902,198098,0
+BDVL.US,D,20251231,000000,24.82,24.895,24.7862,24.8052,228596,0
+BDVL.US,D,20260102,000000,24.85,24.85,24.6801,24.78,99427,0
+BDVL.US,D,20260105,000000,24.86,24.939,24.7874,24.8796,212248,0
+BDVL.US,D,20260106,000000,24.95,25.08,24.9259,25.0545,172113,0
+BDVL.US,D,20260107,000000,25.08,25.08,24.966,24.9722,206868,0
+BDVL.US,D,20260108,000000,24.93,25.07,24.93,24.99,176758,0
+BDVL.US,D,20260109,000000,24.97,25.1099,24.97,25.055,127321,0
+BDVL.US,D,20260112,000000,25.06,25.15,25.06,25.1254,167635,0
+BDVL.US,D,20260113,000000,25.06,25.06,24.8951,24.95,199702,0
+BDVL.US,D,20260114,000000,24.97,25.02,24.91,25.0018,174793,0
+BDVL.US,D,20260115,000000,25.03,25.07,25.0003,25.025,193699,0
+BDVL.US,D,20260116,000000,25.01,25.02,24.9007,24.97,132575,0
+BDVL.US,D,20260120,000000,24.74,24.9062,24.68,24.7528,220610,0
+BDVL.US,D,20260121,000000,24.75,24.945,24.72,24.8943,1023799,0
+BDVL.US,D,20260122,000000,24.99,25.07,24.9304,25.0174,305701,0
+BDVL.US,D,20260123,000000,24.97,25.14,24.97,25.122,285936,0
+BDVL.US,D,20260126,000000,25.15,25.35,25.15,25.3146,383295,0
+BDVL.US,D,20260127,000000,25.31,25.44,25.31,25.4281,188740,0
+BDVL.US,D,20260128,000000,25.325,25.37,25.2001,25.3237,171768,0
+BDVL.US,D,20260129,000000,25.3,25.332,25.11,25.2563,228874,0
+BDVL.US,D,20260130,000000,25.18,25.28,25.1,25.2336,338269,0
+BDVL.US,D,20260202,000000,25.13,25.37,25.13,25.36,193769,0
+BDVL.US,D,20260203,000000,25.3,25.4,25.15,25.2409,228865,0
+BDVL.US,D,20260204,000000,25.21,25.36,25.1598,25.205,202054,0
+BDVL.US,D,20260205,000000,25.25,25.32,25.1101,25.1614,212659,0
+BDVL.US,D,20260206,000000,25.24,25.41,25.24,25.4009,276302,0
+BDVL.US,D,20260209,000000,25.43,25.53,25.3801,25.49,231428,0
+BDVL.US,D,20260210,000000,25.56,25.6,25.46,25.4801,258099,0
+BDVL.US,D,20260211,000000,25.505,25.61,25.39,25.585,265163,0
+BDVL.US,D,20260212,000000,25.58,25.64,25.4,25.4198,190876,0
+BDVL.US,D,20260213,000000,25.495,25.61,25.435,25.5316,188911,0
+BDVL.US,D,20260217,000000,25.48,25.6231,25.45,25.5717,216889,0
+BDVL.US,D,20260218,000000,25.57,25.66,25.47,25.53,4421254,0

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

@@ -0,0 +1,1229 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGM.US,D,20210112,000000,40.05,110,40.05,50,1654660,0
+BGM.US,D,20210113,000000,71,87.25,56,60.1,2136960,0
+BGM.US,D,20210114,000000,57,59.95,46.25,46.45,735109,0
+BGM.US,D,20210115,000000,50.5,54.75,43.1,43.75,631443,0
+BGM.US,D,20210119,000000,42.5,43.091,40.3,41.2,292619.6,0
+BGM.US,D,20210120,000000,40.65,43.35,37.6,42.65,407041.6,0
+BGM.US,D,20210121,000000,41,42.7,39.4,41.7,122875.4,0
+BGM.US,D,20210122,000000,40.6,41.95,40.1,40.5,73053.8,0
+BGM.US,D,20210125,000000,40.8,42.25,39.5,41.45,147894.4,0
+BGM.US,D,20210126,000000,40.9,41.35,39.75,40.1,79038.2,0
+BGM.US,D,20210127,000000,38.25,39.197,36.5,37.95,152093.8,0
+BGM.US,D,20210128,000000,36.9,38.5,35.55,36.85,115193.4,0
+BGM.US,D,20210129,000000,36.05,36.75,33.6,34.65,129736.2,0
+BGM.US,D,20210201,000000,35.4,42.4,34.5,36.6,344037.2,0
+BGM.US,D,20210202,000000,36.55,37.9495,35.55,35.75,64371.8,0
+BGM.US,D,20210203,000000,36,37.45,35.8505,36.75,45117,0
+BGM.US,D,20210204,000000,37.05,37.4,35.15,35.9,59744.2,0
+BGM.US,D,20210205,000000,36.2,36.7,35.05,35.5,80893.6,0
+BGM.US,D,20210208,000000,35.9,36.2,34.8,35.6,112714.6,0
+BGM.US,D,20210209,000000,35.75,38.4,35.4005,37.6,98139.4,0
+BGM.US,D,20210210,000000,37.9,38.5,35.8005,36.3,65802,0
+BGM.US,D,20210211,000000,36.45,37.3,35.55,37.15,41274.6,0
+BGM.US,D,20210212,000000,36.2,38.75,35.925,36.65,86127.4,0
+BGM.US,D,20210216,000000,37,38.25,36.65,37.1,71029,0
+BGM.US,D,20210217,000000,37.25,38.5,36.6,37,55555.8,0
+BGM.US,D,20210218,000000,37,37.45,35,35,63154,0
+BGM.US,D,20210219,000000,35.4,36.245,34.55,34.65,56533.4,0
+BGM.US,D,20210222,000000,34.95,35.9,32.7505,33.15,79182,0
+BGM.US,D,20210223,000000,30.05,30.05,28.45,30.05,59642.6,0
+BGM.US,D,20210224,000000,30.5,31,29.3,30.1,30674.4,0
+BGM.US,D,20210225,000000,30,30.6,27.8,29.35,41436.6,0
+BGM.US,D,20210226,000000,29.3,29.3,27,27.5,36187.6,0
+BGM.US,D,20210301,000000,27.9,28.65,27.5,27.7,23271.2,0
+BGM.US,D,20210302,000000,28.2,28.6,27.7355,28.45,10489.8,0
+BGM.US,D,20210303,000000,28.1,28.4065,26,26.05,37260.6,0
+BGM.US,D,20210304,000000,26.05,26.425,22.5,23,54542,0
+BGM.US,D,20210305,000000,23.15,23.5,21,23.15,34277.6,0
+BGM.US,D,20210308,000000,22.95,23.35,21.8,21.85,24573.4,0
+BGM.US,D,20210309,000000,22.25,23.7,21.95,23.1,33840.2,0
+BGM.US,D,20210310,000000,24,25.5,23,23.75,59448.2,0
+BGM.US,D,20210311,000000,23.8,25.65,23.75,25.65,21476.2,0
+BGM.US,D,20210312,000000,25.4,25.8,24.85,24.9,14196.6,0
+BGM.US,D,20210315,000000,25,25.7,24.65,25.55,27259.8,0
+BGM.US,D,20210316,000000,25.9,26.3825,25.1365,25.25,15989.8,0
+BGM.US,D,20210317,000000,25,25.85,24.2,25.85,14663.8,0
+BGM.US,D,20210318,000000,25.4,26,24.8545,25.7,13312.2,0
+BGM.US,D,20210319,000000,25.5,25.825,24.6,25.5,15357,0
+BGM.US,D,20210322,000000,25.5,25.7995,25,25.1,7186.6,0
+BGM.US,D,20210323,000000,25.1,25.2315,23.725,24.3,18225.6,0
+BGM.US,D,20210324,000000,24.45,24.5,22.4915,22.8,18887.8,0
+BGM.US,D,20210325,000000,22,23,21.5,22.4,14165.2,0
+BGM.US,D,20210326,000000,22.6,22.943,21.85,22.3,10729.2,0
+BGM.US,D,20210329,000000,23.65,25.8995,22.6,23.4,57078.4,0
+BGM.US,D,20210330,000000,23.2,24.3,23,23.45,11460.8,0
+BGM.US,D,20210331,000000,23.5,24.5,23.05,23.275,6477,0
+BGM.US,D,20210401,000000,23.4,24.1,23.327,23.4,6401,0
+BGM.US,D,20210405,000000,23.75,23.8985,22.103,22.65,8623.8,0
+BGM.US,D,20210406,000000,22.65,23.3495,22.55,22.8,4970.4,0
+BGM.US,D,20210407,000000,22.75,27.75,22.6,24.5,221092.6,0
+BGM.US,D,20210408,000000,24.25,24.25,23.5,23.5,15414.2,0
+BGM.US,D,20210409,000000,23.55,23.55,23,23.05,13075.4,0
+BGM.US,D,20210412,000000,23.1,23.118,22.1,22.3,19498.8,0
+BGM.US,D,20210413,000000,22.7,22.7,21.55,21.85,10319.6,0
+BGM.US,D,20210414,000000,21.55,22.45,21.55,21.95,6521.2,0
+BGM.US,D,20210415,000000,22.3,22.45,21.25,21.55,11057.4,0
+BGM.US,D,20210416,000000,21.35,21.35,20.5,20.9,21225.4,0
+BGM.US,D,20210419,000000,20.9,22.25,20.7,22.1,18978,0
+BGM.US,D,20210420,000000,21.65,21.65,20.55,20.65,27608.6,0
+BGM.US,D,20210421,000000,20.95,22.2265,20.85,21.3,14695,0
+BGM.US,D,20210422,000000,21.7,22,21.0135,21.4,4393,0
+BGM.US,D,20210423,000000,21.25,21.65,21.05,21.4,3390,0
+BGM.US,D,20210426,000000,21.75,23.15,21.75,23.1,14203.6,0
+BGM.US,D,20210427,000000,22.85,23.05,22.2,22.65,13503.2,0
+BGM.US,D,20210428,000000,23,23.3995,22.75,22.95,5351,0
+BGM.US,D,20210429,000000,22.9,23,22.25,22.6,1847,0
+BGM.US,D,20210430,000000,22.35,23.1,22.3,23,4865.6,0
+BGM.US,D,20210503,000000,22.75,22.9,21.55,22,7781.2,0
+BGM.US,D,20210504,000000,21.7,23.3825,21.55,21.725,16640.8,0
+BGM.US,D,20210505,000000,21.8,22.55,21.7,21.85,7459.4,0
+BGM.US,D,20210506,000000,21.8505,22.284,21.25,21.55,5414,0
+BGM.US,D,20210507,000000,21.95,22.7,21.5,22.5,12072.2,0
+BGM.US,D,20210510,000000,22.5,22.7,21.75,21.95,10144.2,0
+BGM.US,D,20210511,000000,21.55,21.55,20.4,20.95,11203.6,0
+BGM.US,D,20210512,000000,20.9,21.6,20.5505,21.55,16392.8,0
+BGM.US,D,20210513,000000,21.45,21.65,20.7075,21.35,5614,0
+BGM.US,D,20210514,000000,21.025,21.35,21,21.25,7240.4,0
+BGM.US,D,20210517,000000,21.3,21.65,21.05,21.4,3483,0
+BGM.US,D,20210518,000000,21.45,22.4,21.3865,22.35,8820.8,0
+BGM.US,D,20210519,000000,21.8,23.3,21.4095,21.65,24178.4,0
+BGM.US,D,20210520,000000,22.25,23.5,22.1,22.7,11932.4,0
+BGM.US,D,20210521,000000,22.5,23.05,22.5,22.925,6065.4,0
+BGM.US,D,20210524,000000,22.9,23.6,22.9,23.25,6321.4,0
+BGM.US,D,20210525,000000,23.1,24.7,23.1,23.5,21723.4,0
+BGM.US,D,20210526,000000,23.35,24.45,23.25,23.35,9792.2,0
+BGM.US,D,20210527,000000,23.6,24.95,23.6,23.95,13548.4,0
+BGM.US,D,20210528,000000,23.75,24.55,23.4005,23.5,6552.2,0
+BGM.US,D,20210601,000000,23.5,23.6495,22.6,22.95,7435,0
+BGM.US,D,20210602,000000,23.3,24.4995,22.75,24,12217,0
+BGM.US,D,20210603,000000,24,24,23.5,23.85,6343.2,0
+BGM.US,D,20210604,000000,24.1,24.95,23.65,24.25,13334.8,0
+BGM.US,D,20210607,000000,24.25,24.8455,23.55,24,13607.2,0
+BGM.US,D,20210608,000000,22.95,24.95,22.65,24.2,9333.6,0
+BGM.US,D,20210609,000000,24.7,24.7,23.7,23.75,10493.6,0
+BGM.US,D,20210610,000000,24.216,24.216,23,23.125,11282.4,0
+BGM.US,D,20210611,000000,23.35,23.35,22,22.95,27500.6,0
+BGM.US,D,20210614,000000,23.1,23.1,22.05,22.1,11772.6,0
+BGM.US,D,20210615,000000,22.25,22.275,21.68,22.1,15596.4,0
+BGM.US,D,20210616,000000,22.25,22.395,22,22.3,6902,0
+BGM.US,D,20210617,000000,22.35,22.45,22,22.35,8075.2,0
+BGM.US,D,20210618,000000,22.872,22.872,22.11,22.6,14920.4,0
+BGM.US,D,20210621,000000,22.85,23.0375,22,22.3,7817,0
+BGM.US,D,20210622,000000,22.285,22.285,21.75,21.85,8398.2,0
+BGM.US,D,20210623,000000,22.1,22.1,21,21,29139,0
+BGM.US,D,20210624,000000,21.05,22,21.05,21.2,5585,0
+BGM.US,D,20210625,000000,21.5,22,21.35,22,9106.4,0
+BGM.US,D,20210628,000000,21.8,22.05,21.15,21.35,10866.4,0
+BGM.US,D,20210629,000000,21.475,21.7,21.3,21.65,3694.2,0
+BGM.US,D,20210630,000000,21.4,21.75,21.05,21.05,8065,0
+BGM.US,D,20210701,000000,21.3,21.375,20.7,20.8,7046.2,0
+BGM.US,D,20210702,000000,20.8,20.9,20.45,20.5,7446,0
+BGM.US,D,20210706,000000,20.5,21.267,20,20.25,7301.8,0
+BGM.US,D,20210707,000000,20.482,20.6635,20.2,20.25,6273.8,0
+BGM.US,D,20210708,000000,20.1,20.45,19.25,20.45,8186.2,0
+BGM.US,D,20210709,000000,20.4,21.85,20.1,21.25,10823.8,0
+BGM.US,D,20210712,000000,21.05,21.75,21.05,21.45,3167.6,0
+BGM.US,D,20210713,000000,21.65,21.75,21.5,21.75,5895.4,0
+BGM.US,D,20210714,000000,21.6,21.6,20.5,21,3285.8,0
+BGM.US,D,20210715,000000,20.65,21.75,20.481,21.7,6978.2,0
+BGM.US,D,20210716,000000,21.75,21.75,20.572,20.944,4038.6,0
+BGM.US,D,20210719,000000,20.5285,20.75,20.1505,20.5,4509.4,0
+BGM.US,D,20210720,000000,20.65,21.25,20.65,21.25,4807.6,0
+BGM.US,D,20210721,000000,21.0195,21.25,20.9,21.138,2982,0
+BGM.US,D,20210722,000000,21.008,21.25,20.75,21.125,4860.2,0
+BGM.US,D,20210723,000000,20.8,20.95,20.3,20.8,7517.2,0
+BGM.US,D,20210726,000000,20.3,20.475,20.1,20.2,5784.2,0
+BGM.US,D,20210727,000000,20,20.55,19.55,20.15,11071.2,0
+BGM.US,D,20210728,000000,20.35,22.175,20.2,21.7,67126.2,0
+BGM.US,D,20210729,000000,21.75,22.2,21,21.55,26458.2,0
+BGM.US,D,20210730,000000,21.0045,21.75,20.9035,21.3,12472.6,0
+BGM.US,D,20210802,000000,21.25,21.5,20.55,21.025,13637.4,0
+BGM.US,D,20210803,000000,21.5,21.65,20.8005,21.65,13479.6,0
+BGM.US,D,20210804,000000,21.45,21.55,20.8,21.1,3138.8,0
+BGM.US,D,20210805,000000,21.2105,21.2105,20.55,20.85,7476.4,0
+BGM.US,D,20210806,000000,20.551,21.45,20.2745,21.45,9188.6,0
+BGM.US,D,20210809,000000,21.25,21.7,21.075,21.4,4763.2,0
+BGM.US,D,20210810,000000,21.4825,21.6,21.08,21.3,4518.2,0
+BGM.US,D,20210811,000000,21.2,21.65,20.6,21.2,8801,0
+BGM.US,D,20210812,000000,21,21.6,20.95,21.45,2227,0
+BGM.US,D,20210813,000000,21.3,21.311,20.75,21,2407,0
+BGM.US,D,20210816,000000,20.75,20.7505,20,20.075,11378.4,0
+BGM.US,D,20210817,000000,20.05,20.178,19.8,19.95,5870.8,0
+BGM.US,D,20210818,000000,20.1,20.1,19.8,20.05,1897.6,0
+BGM.US,D,20210819,000000,19.8335,20.6,19.8335,20.5,3655,0
+BGM.US,D,20210820,000000,20.5,22.5,20.35,20.92,19434.8,0
+BGM.US,D,20210823,000000,20.85,21,20.1,20.5,7329.2,0
+BGM.US,D,20210824,000000,20.45,20.9,20.3,20.9,6195.6,0
+BGM.US,D,20210825,000000,20.65,21.3375,20.35,20.6,18704.4,0
+BGM.US,D,20210826,000000,21.3,21.3,20.3,20.3,2509,0
+BGM.US,D,20210827,000000,20.45,20.75,20.25,20.75,6714.8,0
+BGM.US,D,20210830,000000,20.5,20.75,20.45,20.7,1082.2,0
+BGM.US,D,20210831,000000,20.612,20.6755,20.35,20.65,3668,0
+BGM.US,D,20210901,000000,20.4,20.95,20.4,20.65,4551.8,0
+BGM.US,D,20210902,000000,20.437,20.9,20.437,20.9,5356.4,0
+BGM.US,D,20210903,000000,20.815,20.9,20.3,20.838,7422,0
+BGM.US,D,20210907,000000,20.75,20.85,20.6,20.8,2232.6,0
+BGM.US,D,20210908,000000,20.55,20.6,20.35,20.55,2206.8,0
+BGM.US,D,20210909,000000,20.5,20.8,20.25,20.8,3044.6,0
+BGM.US,D,20210910,000000,20.75,20.75,20.1505,20.55,8404.2,0
+BGM.US,D,20210913,000000,20.35,20.55,20,20.3,1680.8,0
+BGM.US,D,20210914,000000,20.4,20.6,20,20.5,2010.2,0
+BGM.US,D,20210915,000000,20.45,20.5,20.15,20.5,1691.6,0
+BGM.US,D,20210916,000000,20.1695,20.25,20.05,20.25,2813.6,0
+BGM.US,D,20210917,000000,20.4,20.6,19.6,19.6,13698.6,0
+BGM.US,D,20210920,000000,20.6,20.6,19.7,19.8,5104,0
+BGM.US,D,20210921,000000,20,20.5,20,20.25,4363.8,0
+BGM.US,D,20210922,000000,20.25,20.7,20.05,20.3,6931.6,0
+BGM.US,D,20210923,000000,20.4,20.4,19.9,20.05,2597.8,0
+BGM.US,D,20210924,000000,19.7,20.5,19.7,20.15,3053.8,0
+BGM.US,D,20210927,000000,20.3,20.5,19.983,20.3,1452.2,0
+BGM.US,D,20210928,000000,20.3,20.5,19.65,19.95,2743.6,0
+BGM.US,D,20210929,000000,20.05,20.25,20,20.1,7597.6,0
+BGM.US,D,20210930,000000,20.1,20.325,19.95,20.2,4310.8,0
+BGM.US,D,20211001,000000,20.2,20.25,19.85,19.85,2572.2,0
+BGM.US,D,20211004,000000,19.5505,20,19.55,19.55,2449,0
+BGM.US,D,20211005,000000,20.15,20.15,19.5,19.78,1472.6,0
+BGM.US,D,20211006,000000,19.835,19.85,19.35,19.5,2261.2,0
+BGM.US,D,20211007,000000,20.15,20.15,19.35,19.45,2533.4,0
+BGM.US,D,20211008,000000,19.411,20.2,19.404,20.2,2657.2,0
+BGM.US,D,20211011,000000,19.6305,20.1025,19.4,19.4,790.8,0
+BGM.US,D,20211012,000000,19.55,20.1,19.505,19.8,1494,0
+BGM.US,D,20211013,000000,19.4825,19.9,19.4825,19.75,1442.4,0
+BGM.US,D,20211014,000000,19.656,19.75,19.65,19.65,871.6,0
+BGM.US,D,20211015,000000,19.51,19.8,19.4005,19.8,2776.8,0
+BGM.US,D,20211018,000000,19.4,20,19.25,19.53,5154.4,0
+BGM.US,D,20211019,000000,19.5,19.684,19.475,19.6,1455.4,0
+BGM.US,D,20211020,000000,19.6,19.8,19.25,19.45,13650,0
+BGM.US,D,20211021,000000,19.524,19.8,19.3735,19.465,2579.6,0
+BGM.US,D,20211022,000000,19.1,19.8495,19.1,19.45,11312,0
+BGM.US,D,20211025,000000,19.47,19.47,18.8,19,4241.6,0
+BGM.US,D,20211026,000000,19.05,19.1025,18.7135,18.8,8919,0
+BGM.US,D,20211027,000000,18.75,19.3,18.35,18.575,1378.6,0
+BGM.US,D,20211028,000000,18.3505,18.9,18.3505,18.9,1838.6,0
+BGM.US,D,20211029,000000,19.072,19.072,18.5,18.65,1409.4,0
+BGM.US,D,20211101,000000,18.3,18.675,18.3,18.5,2613.4,0
+BGM.US,D,20211102,000000,18.447,18.9,18.05,18.05,3258.8,0
+BGM.US,D,20211103,000000,18.8,18.85,18.55,18.6545,6346.4,0
+BGM.US,D,20211104,000000,18.65,19.3,18.251,19.15,2508,0
+BGM.US,D,20211105,000000,18.4,19.25,18,18.54,3857.2,0
+BGM.US,D,20211108,000000,17.85,18.55,17.85,18.45,4214,0
+BGM.US,D,20211109,000000,18.2,18.291,17.7505,17.95,2802,0
+BGM.US,D,20211110,000000,17.95,18,17.55,17.65,1842.8,0
+BGM.US,D,20211111,000000,17.503,17.55,17.45,17.5365,2628.2,0
+BGM.US,D,20211112,000000,17.35,17.55,17.275,17.55,4354.4,0
+BGM.US,D,20211115,000000,17.5,17.5,17.2,17.3,6776.4,0
+BGM.US,D,20211116,000000,17.05,17.05,16.55,16.8,5119.6,0
+BGM.US,D,20211117,000000,16.5,17.65,16.5,17.65,2432.6,0
+BGM.US,D,20211118,000000,17.6265,17.6265,16.5,16.9,2721.4,0
+BGM.US,D,20211119,000000,17.2,17.2,16.252,16.433,2034.4,0
+BGM.US,D,20211122,000000,16.25,16.45,15.609,15.95,4798,0
+BGM.US,D,20211123,000000,15.975,16.427,15.5,15.75,3906.2,0
+BGM.US,D,20211124,000000,15.65,15.95,15.65,15.8,1126.4,0
+BGM.US,D,20211126,000000,15.55,15.8,15.4,15.8,2338.8,0
+BGM.US,D,20211129,000000,15.85,15.85,15.4,15.575,1318.4,0
+BGM.US,D,20211130,000000,15.3005,16.25,15.2,15.2,6245.2,0
+BGM.US,D,20211201,000000,15.25,16,15.18,15.25,4983.4,0
+BGM.US,D,20211202,000000,15.25,15.65,15.091,15.65,4434,0
+BGM.US,D,20211203,000000,15.15,15.35,14.5,14.55,6864.8,0
+BGM.US,D,20211206,000000,14.6855,14.9,14.525,14.725,3664,0
+BGM.US,D,20211207,000000,14.75,15.45,14.65,15.45,4343.8,0
+BGM.US,D,20211208,000000,15.35,15.725,15.3,15.45,875.2,0
+BGM.US,D,20211209,000000,15.45,15.75,15,15.325,5374,0
+BGM.US,D,20211210,000000,15.5,15.5,15.05,15.175,494.6,0
+BGM.US,D,20211213,000000,15.2,15.25,14.922,15.2,3511.4,0
+BGM.US,D,20211214,000000,14.85,15.475,14.8005,15.4,2650.6,0
+BGM.US,D,20211215,000000,15.25,15.25,14.7245,14.95,1766.2,0
+BGM.US,D,20211216,000000,15.1,15.25,14.9,15,3106.6,0
+BGM.US,D,20211217,000000,15,15.4,14.75,14.75,7587.8,0
+BGM.US,D,20211220,000000,14.8,14.81,14.3,14.35,4333.8,0
+BGM.US,D,20211221,000000,14.5,15.05,14.451,14.55,2970.6,0
+BGM.US,D,20211222,000000,14.79,14.85,14.45,14.6,3997.4,0
+BGM.US,D,20211223,000000,14.325,14.55,14.055,14.25,2796.8,0
+BGM.US,D,20211227,000000,14.05,14.675,13.5,13.5,4669.2,0
+BGM.US,D,20211228,000000,13.35,13.95,13.3,13.5,7629.2,0
+BGM.US,D,20211229,000000,13.5,14,13.35,13.65,6849.2,0
+BGM.US,D,20211230,000000,13.55,13.75,13.25,13.75,11622,0
+BGM.US,D,20211231,000000,13.506,13.95,13,13.25,16486.6,0
+BGM.US,D,20220103,000000,13.475,13.7,13.05,13.4,8852,0
+BGM.US,D,20220104,000000,13.25,13.808,13.05,13.25,2034.6,0
+BGM.US,D,20220105,000000,13.75,13.75,12.75,12.75,6540.2,0
+BGM.US,D,20220106,000000,13,13.6,12.46,12.75,2561.8,0
+BGM.US,D,20220107,000000,11.4,13.4,11.4,12.75,3247.4,0
+BGM.US,D,20220110,000000,12.7,12.95,12.25,12.65,1514,0
+BGM.US,D,20220111,000000,12.55,12.7,12.5,12.7,1662.4,0
+BGM.US,D,20220112,000000,12.3325,12.8,12.3325,12.5,2814.2,0
+BGM.US,D,20220113,000000,12.625,12.7,12.475,12.55,3782.2,0
+BGM.US,D,20220114,000000,12.95,12.95,12.3,12.3,682,0
+BGM.US,D,20220118,000000,12.85,12.85,12.3,12.45,829.6,0
+BGM.US,D,20220119,000000,12.8,12.85,12.3595,12.45,2087.4,0
+BGM.US,D,20220120,000000,13.2,13.2,12.175,12.3,4192.2,0
+BGM.US,D,20220121,000000,12,12.45,12,12.1,5091.2,0
+BGM.US,D,20220124,000000,12.05,12.1195,11.5,11.75,10235,0
+BGM.US,D,20220125,000000,11.75,11.9,11.7,11.7,2227.4,0
+BGM.US,D,20220126,000000,12,12,11.5,11.5,3451.8,0
+BGM.US,D,20220127,000000,11.5,11.85,11.45,11.45,3359.8,0
+BGM.US,D,20220128,000000,11.25,11.25,10.9,11,4630,0
+BGM.US,D,20220131,000000,10.94,11.25,10.1,11.25,6697.2,0
+BGM.US,D,20220201,000000,10.6075,10.9,10.45,10.5,3257,0
+BGM.US,D,20220202,000000,11.05,11.05,10.5,10.5,3521.6,0
+BGM.US,D,20220203,000000,10.05,10.7,10.05,10.7,1154.6,0
+BGM.US,D,20220204,000000,10.45,10.7,10.45,10.5,4142.8,0
+BGM.US,D,20220207,000000,10.5,10.7,10.4265,10.45,3523.2,0
+BGM.US,D,20220208,000000,10.65,10.65,10.4,10.6,3129.4,0
+BGM.US,D,20220209,000000,10.7,10.7,10.35,10.5,3687.4,0
+BGM.US,D,20220210,000000,10.4,10.7,10.38,10.55,2441.6,0
+BGM.US,D,20220211,000000,10.825,10.825,10.15,10.15,4918.8,0
+BGM.US,D,20220214,000000,10.1885,10.3,10,10.15,3137,0
+BGM.US,D,20220215,000000,10.1505,10.5325,10.15,10.2,557,0
+BGM.US,D,20220216,000000,10.3035,10.35,9.85,10.09,4399.4,0
+BGM.US,D,20220217,000000,10.1,10.5155,10.08,10.154,567.4,0
+BGM.US,D,20220218,000000,10.2175,10.2175,9.9,10.15,1658.6,0
+BGM.US,D,20220222,000000,9.95,10.45,9.8,9.8,1849.2,0
+BGM.US,D,20220223,000000,9.95,10,9.25,9.25,2705.2,0
+BGM.US,D,20220224,000000,8.7,8.95,8.05,8.6,2898.2,0
+BGM.US,D,20220225,000000,8.85,9.85,8.85,9.35,1087.8,0
+BGM.US,D,20220228,000000,9.154,10.275,9,9.85,1411.6,0
+BGM.US,D,20220301,000000,9.85,10.25,9.6,9.9875,804.4,0
+BGM.US,D,20220302,000000,10.15,10.3,9.1,10,1431.6,0
+BGM.US,D,20220303,000000,9.8,10.0975,9.7,9.95,1464.8,0
+BGM.US,D,20220304,000000,9.35,9.9,9.35,9.425,956.6,0
+BGM.US,D,20220307,000000,9.25,10.15,9.25,9.95,1449.2,0
+BGM.US,D,20220308,000000,9.1,9.85,9.1,9.6545,643.4,0
+BGM.US,D,20220309,000000,9.45,9.75,8.45,9.15,9170.2,0
+BGM.US,D,20220310,000000,8.919,9,8.6,9,1086.6,0
+BGM.US,D,20220311,000000,8.6,9.2,7.55,8.5,8644.2,0
+BGM.US,D,20220314,000000,8.1,8.225,7.5,8,5783,0
+BGM.US,D,20220315,000000,7.9,8,7.775,7.85,470,0
+BGM.US,D,20220316,000000,7.99,8.75,7.85,8.2,40172,0
+BGM.US,D,20220317,000000,8,8.25,7.45,7.85,9235.4,0
+BGM.US,D,20220318,000000,7.5,8.15,7.5,8.15,16188.8,0
+BGM.US,D,20220321,000000,8.15,8.35,7.75,8.2,4323.2,0
+BGM.US,D,20220322,000000,8.4,8.4,8.15,8.3,5166,0
+BGM.US,D,20220323,000000,8.4,9,8.305,8.8715,6926.8,0
+BGM.US,D,20220324,000000,8.75,8.9955,8.55,8.75,2783.4,0
+BGM.US,D,20220325,000000,8.6,8.947,8.5,8.5,4661.6,0
+BGM.US,D,20220328,000000,8.713,8.95,8.4,8.4,4667.6,0
+BGM.US,D,20220329,000000,8.55,8.65,8.5,8.6,3098.6,0
+BGM.US,D,20220330,000000,8.5,8.9395,8.4,8.5,5474.4,0
+BGM.US,D,20220331,000000,8.45,8.7455,8.4,8.5,2968,0
+BGM.US,D,20220401,000000,8.4,8.55,8.131,8.5,1798.4,0
+BGM.US,D,20220404,000000,8.4,8.947,8.4,8.7,2734.6,0
+BGM.US,D,20220405,000000,8.7,9,8.55,8.6,2287.2,0
+BGM.US,D,20220406,000000,8.55,8.9895,8.3,8.5,4984.2,0
+BGM.US,D,20220407,000000,8.35,9,8.35,8.95,13437.2,0
+BGM.US,D,20220408,000000,8.8,9.35,8.8,9.25,13959.6,0
+BGM.US,D,20220411,000000,9.308,9.6,9.05,9.4,15387,0
+BGM.US,D,20220412,000000,9.1,9.6,8.75,9.4,1606,0
+BGM.US,D,20220413,000000,9.1,9.5485,9.1,9.5,1923,0
+BGM.US,D,20220414,000000,8.95,9.75,8.95,9.65,3237,0
+BGM.US,D,20220418,000000,9.25,9.765,9.25,9.6,1013,0
+BGM.US,D,20220419,000000,9.3,9.8,9,9.05,15086.8,0
+BGM.US,D,20220420,000000,9.2905,9.55,8.85,9.1,814.4,0
+BGM.US,D,20220421,000000,8.9,9.5,8.9,9.35,3252,0
+BGM.US,D,20220422,000000,8.8,9.35,8.7,8.822,3330.8,0
+BGM.US,D,20220425,000000,8.8455,8.95,8.8,8.8,657.8,0
+BGM.US,D,20220426,000000,8.65,9.1,8.5,8.85,1254.2,0
+BGM.US,D,20220427,000000,9.25,9.25,8.85,9.15,603.8,0
+BGM.US,D,20220428,000000,8.5005,9,8.5,8.95,2319,0
+BGM.US,D,20220429,000000,9.05,9.05,9.05,9.05,90,0
+BGM.US,D,20220502,000000,8.75,9.2,8.75,9,798.6,0
+BGM.US,D,20220503,000000,9,9.1,9,9.1,628.6,0
+BGM.US,D,20220504,000000,9.35,9.35,8.5,8.55,3421.6,0
+BGM.US,D,20220505,000000,8.8,8.825,8.3,8.625,4368.8,0
+BGM.US,D,20220506,000000,8.45,9,7.85,8.4,5782.4,0
+BGM.US,D,20220509,000000,8.1,8.4,7.45,7.589,7623.2,0
+BGM.US,D,20220510,000000,7.6,7.856,7.4,7.45,2366,0
+BGM.US,D,20220511,000000,7.7,7.85,7.35,7.355,3531.4,0
+BGM.US,D,20220512,000000,7.25,7.25,6.8,7,7754,0
+BGM.US,D,20220513,000000,7.2825,8.2,7.2825,7.95,579,0
+BGM.US,D,20220516,000000,7.8005,8.45,7.6,7.95,1832.8,0
+BGM.US,D,20220517,000000,8.5,8.5,7.9,8.4,843.4,0
+BGM.US,D,20220518,000000,8.45,8.477,8.25,8.25,1238.8,0
+BGM.US,D,20220519,000000,8.35,8.65,8.35,8.65,1796.6,0
+BGM.US,D,20220520,000000,8.65,8.7,8.4,8.4,1973.4,0
+BGM.US,D,20220523,000000,8.05,8.65,7.9,8.65,1540,0
+BGM.US,D,20220524,000000,8.0565,8.5,8,8.45,1931,0
+BGM.US,D,20220525,000000,8,8.5,7.589,8.35,960.6,0
+BGM.US,D,20220526,000000,8.15,8.75,8.15,8.7,1670.2,0
+BGM.US,D,20220527,000000,8.7,8.75,8.5,8.75,417.4,0
+BGM.US,D,20220531,000000,8.675,8.75,8.675,8.75,137.4,0
+BGM.US,D,20220601,000000,8.75,8.75,8.7,8.7,1614.8,0
+BGM.US,D,20220602,000000,8.75,9.05,8.575,9.05,3594,0
+BGM.US,D,20220603,000000,9,9.15,8.8135,9.15,185.8,0
+BGM.US,D,20220606,000000,8.85,9.5,8.85,9.5,4165.8,0
+BGM.US,D,20220607,000000,9.45,9.45,9.25,9.271,251.8,0
+BGM.US,D,20220608,000000,9.3,9.3,9.2675,9.2675,409.6,0
+BGM.US,D,20220609,000000,9.25,9.25,9.25,9.25,147.8,0
+BGM.US,D,20220610,000000,9.35,9.45,9.25,9.25,1121.4,0
+BGM.US,D,20220613,000000,9,9.5,8.89,8.95,2988,0
+BGM.US,D,20220614,000000,9.1,9.3,8.65,9.2,7060.6,0
+BGM.US,D,20220615,000000,9.25,9.4,9.156,9.3,1260.6,0
+BGM.US,D,20220616,000000,9.21,9.21,9,9.069,1772.4,0
+BGM.US,D,20220617,000000,9.45,9.5695,9.1,9.325,1178.6,0
+BGM.US,D,20220621,000000,9.5,9.6,9.45,9.6,2935.2,0
+BGM.US,D,20220622,000000,9.6,9.65,9.4995,9.65,340.8,0
+BGM.US,D,20220623,000000,9.7,9.9,9.65,9.825,3572.2,0
+BGM.US,D,20220624,000000,9.9,10,9.783,9.95,7051.4,0
+BGM.US,D,20220627,000000,10,10,9.9,10,640.6,0
+BGM.US,D,20220628,000000,9.95,10,9.9,9.95,4402,0
+BGM.US,D,20220629,000000,9.75,10,9.65,10,490.8,0
+BGM.US,D,20220630,000000,9.7,10,9.7,9.9,834,0
+BGM.US,D,20220701,000000,9.85,9.95,9.85,9.85,938.6,0
+BGM.US,D,20220705,000000,9.65,9.9495,9.65,9.9,1155.6,0
+BGM.US,D,20220706,000000,9.519,9.95,9.519,9.95,1071.6,0
+BGM.US,D,20220707,000000,9.95,9.95,9.6,9.65,726.6,0
+BGM.US,D,20220708,000000,9.6095,9.6095,9.6095,9.6095,52,0
+BGM.US,D,20220711,000000,9.675,9.675,9.675,9.675,52.6,0
+BGM.US,D,20220712,000000,9.7,9.7,9.7,9.7,66.6,0
+BGM.US,D,20220713,000000,9.55,9.95,9.5,9.5,1095.6,0
+BGM.US,D,20220714,000000,9.7,9.75,9.7,9.75,252.8,0
+BGM.US,D,20220715,000000,9.8,9.8,9.65,9.65,406,0
+BGM.US,D,20220718,000000,9.6,9.75,9.6,9.75,871.2,0
+BGM.US,D,20220719,000000,9.55,9.55,9.55,9.55,226.2,0
+BGM.US,D,20220720,000000,9.5,9.5,9.482,9.482,355,0
+BGM.US,D,20220721,000000,9.5,9.5,9.4,9.4,256,0
+BGM.US,D,20220722,000000,9.4,9.75,9.4,9.4,440,0
+BGM.US,D,20220725,000000,9.4,9.7995,9.4,9.4,371.8,0
+BGM.US,D,20220728,000000,9.4,9.4,9.25,9.25,396.6,0
+BGM.US,D,20220729,000000,9.25,9.25,9.054,9.1,1336.8,0
+BGM.US,D,20220801,000000,8.85,9.464,8.85,9,689,0
+BGM.US,D,20220802,000000,9.25,9.25,6.65,6.65,15583.2,0
+BGM.US,D,20220803,000000,8.25,8.25,7.2,7.5,3401,0
+BGM.US,D,20220804,000000,7.675,7.675,7.1205,7.3,2236.2,0
+BGM.US,D,20220805,000000,7.55,7.55,7.25,7.25,543,0
+BGM.US,D,20220808,000000,7,7.25,5.9,6.4,3077,0
+BGM.US,D,20220809,000000,6.6,7,6.5,6.75,3067.6,0
+BGM.US,D,20220810,000000,6.5065,6.8,6.5,6.75,1833.8,0
+BGM.US,D,20220811,000000,6.508,7.45,6.508,6.783,1137.2,0
+BGM.US,D,20220812,000000,6.5,6.9,6.5,6.9,937.6,0
+BGM.US,D,20220815,000000,6.5,7.7485,6.5,6.8505,704.4,0
+BGM.US,D,20220816,000000,6.727,7,6.5,6.659,494.2,0
+BGM.US,D,20220817,000000,6.65,7.6,6.65,7,566.4,0
+BGM.US,D,20220818,000000,7.05,7.5,7.05,7.5,150,0
+BGM.US,D,20220819,000000,7.05,7.05,6.6,6.7635,583.6,0
+BGM.US,D,20220822,000000,6.3,6.65,5.05,5.8,5107.6,0
+BGM.US,D,20220823,000000,5.95,5.95,5.55,5.85,708,0
+BGM.US,D,20220824,000000,5.55,5.95,5.55,5.95,477.2,0
+BGM.US,D,20220825,000000,5.3,6.1,5.3,5.7095,511.2,0
+BGM.US,D,20220826,000000,5.55,6.05,5.5,6.05,799.4,0
+BGM.US,D,20220829,000000,6.4,6.4,5.95,5.95,373,0
+BGM.US,D,20220830,000000,5.7,6.4,5.7,6.4,192.4,0
+BGM.US,D,20220831,000000,6.35,6.65,6.336,6.65,1916.6,0
+BGM.US,D,20220901,000000,6.4,6.4,6.15,6.15,152.6,0
+BGM.US,D,20220902,000000,6.305,6.305,6.25,6.2725,973.6,0
+BGM.US,D,20220906,000000,6.2,6.25,6.05,6.25,486.4,0
+BGM.US,D,20220907,000000,6.5,6.55,6.3,6.3,573,0
+BGM.US,D,20220908,000000,6.25,6.25,6,6,1677.2,0
+BGM.US,D,20220909,000000,6.05,6.05,5.9,5.9745,2263,0
+BGM.US,D,20220912,000000,5.95,5.95,5.8,5.9,557.4,0
+BGM.US,D,20220913,000000,6.15,6.15,5.75,5.75,1098.2,0
+BGM.US,D,20220914,000000,5.75,5.8595,5.659,5.7,487.4,0
+BGM.US,D,20220915,000000,5.75,6.25,5.7495,6.05,2803.2,0
+BGM.US,D,20220916,000000,5.95,6.1,5.75,6.1,255,0
+BGM.US,D,20220919,000000,5.95,6,5.65,5.985,286.2,0
+BGM.US,D,20220920,000000,5.95,5.95,5.775,5.775,247,0
+BGM.US,D,20220921,000000,5.75,6,5.75,5.75,495.6,0
+BGM.US,D,20220922,000000,5.706,5.706,5.706,5.706,100.6,0
+BGM.US,D,20220923,000000,5.9125,5.9125,5.9125,5.9125,93,0
+BGM.US,D,20220926,000000,5.9,5.948,5.6,5.6,349.2,0
+BGM.US,D,20220927,000000,5.8,5.8,5.75,5.75,498.6,0
+BGM.US,D,20220928,000000,5.8,5.8,5.8,5.8,108.4,0
+BGM.US,D,20220929,000000,5.8,6.1,5.8,6.1,659,0
+BGM.US,D,20220930,000000,6,6,5.95,5.95,274.4,0
+BGM.US,D,20221003,000000,5.8,5.85,5.8,5.8,139,0
+BGM.US,D,20221004,000000,5.8,5.8,5.75,5.75,158.8,0
+BGM.US,D,20221005,000000,5.9,6.1765,5.6,5.617,1254.4,0
+BGM.US,D,20221006,000000,5.85,5.95,5.85,5.95,77.8,0
+BGM.US,D,20221007,000000,5.9815,5.9815,5.65,5.95,360.8,0
+BGM.US,D,20221010,000000,5.8,5.8,5.8,5.8,78.4,0
+BGM.US,D,20221011,000000,5.8,5.9,5.75,5.9,632,0
+BGM.US,D,20221012,000000,5.9,5.9,5.65,5.65,521.6,0
+BGM.US,D,20221013,000000,5.936,6,5.825,6,336.8,0
+BGM.US,D,20221014,000000,5.95,6.25,5.671,6.25,773.4,0
+BGM.US,D,20221017,000000,5.9365,6,5.9365,5.95,256,0
+BGM.US,D,20221018,000000,5.95,5.95,5.95,5.95,156.2,0
+BGM.US,D,20221019,000000,5.85,5.85,5.8495,5.85,97.6,0
+BGM.US,D,20221020,000000,5.65,6.065,5.65,5.7,249.6,0
+BGM.US,D,20221021,000000,5.65,6.25,5.45,5.8,1958.2,0
+BGM.US,D,20221024,000000,5.45,5.752,5.3,5.571,1230.2,0
+BGM.US,D,20221025,000000,5.6155,5.8,5.4425,5.4425,256.6,0
+BGM.US,D,20221026,000000,5.55,5.55,5.55,5.55,77.8,0
+BGM.US,D,20221028,000000,5.4955,5.4995,5.3,5.3525,584.4,0
+BGM.US,D,20221031,000000,5.65,5.65,5.6,5.6,231.4,0
+BGM.US,D,20221101,000000,5.65,5.6505,5.6,5.6,299.6,0
+BGM.US,D,20221103,000000,5.5,5.973,5.5,5.675,1957,0
+BGM.US,D,20221107,000000,5.6,5.8,5.6,5.8,83.6,0
+BGM.US,D,20221109,000000,5.7495,5.7495,5.6,5.6,188.4,0
+BGM.US,D,20221110,000000,5.631,5.65,5.5035,5.6,240.6,0
+BGM.US,D,20221111,000000,5.5,5.575,5.3,5.575,999.4,0
+BGM.US,D,20221114,000000,5.625,5.625,5.625,5.625,101.8,0
+BGM.US,D,20221115,000000,5.5,5.75,5.5,5.75,199.6,0
+BGM.US,D,20221116,000000,6,6,6,6,90.8,0
+BGM.US,D,20221118,000000,5.7505,5.9,5.75,5.9,141.6,0
+BGM.US,D,20221121,000000,5.95,5.95,5.75,5.9,288,0
+BGM.US,D,20221122,000000,5.8,5.85,5.8,5.85,251,0
+BGM.US,D,20221123,000000,6,6.0425,6,6.0375,631.8,0
+BGM.US,D,20221125,000000,6.1,6.15,6.1,6.15,65.6,0
+BGM.US,D,20221128,000000,6,6.1,5.815,6.1,308,0
+BGM.US,D,20221129,000000,6,6.1,6,6.0565,127.2,0
+BGM.US,D,20221130,000000,5.85,6.2,5.6,6.2,300,0
+BGM.US,D,20221201,000000,6.05,6.2,5.9,6.2,134,0
+BGM.US,D,20221202,000000,6.1,6.1,5.95,5.95,240,0
+BGM.US,D,20221206,000000,5.95,5.95,5.95,5.95,70.4,0
+BGM.US,D,20221207,000000,5.95,5.95,5.55,5.75,466.2,0
+BGM.US,D,20221208,000000,5.7,5.75,5.55,5.62,1083.2,0
+BGM.US,D,20221209,000000,5.5,5.5,5.5,5.5,382.4,0
+BGM.US,D,20221212,000000,5.6,5.6,5.5655,5.5655,265,0
+BGM.US,D,20221213,000000,5.75,5.75,5.5005,5.5005,948,0
+BGM.US,D,20221214,000000,5.55,5.55,5.3,5.3,602.6,0
+BGM.US,D,20221215,000000,5.1,5.3,5.05,5.05,498.8,0
+BGM.US,D,20221216,000000,5.1,5.2,4.3225,5.1365,1160.8,0
+BGM.US,D,20221219,000000,5.0475,5.05,4.6145,4.95,1375.8,0
+BGM.US,D,20221220,000000,4.95,4.95,4.651,4.651,183.6,0
+BGM.US,D,20221221,000000,4.4005,4.675,4.4005,4.5105,1521.4,0
+BGM.US,D,20221222,000000,4.51,4.51,4.28926,4.45,1866,0
+BGM.US,D,20221223,000000,4.45,4.45,4.3,4.3,239.4,0
+BGM.US,D,20221227,000000,4.325,4.45,4.246,4.2495,1769.2,0
+BGM.US,D,20221228,000000,4.2,4.2,3.933,4.0165,808.2,0
+BGM.US,D,20221229,000000,4.0165,4.05,3.9005,3.9105,767.4,0
+BGM.US,D,20221230,000000,3.9065,3.907,3.59949,3.69455,497.6,0
+BGM.US,D,20230103,000000,3.52,4.1995,3.52,3.8495,1447,0
+BGM.US,D,20230104,000000,4.1995,4.25,4.0135,4.2485,887,0
+BGM.US,D,20230105,000000,4.40758,4.45,4.2,4.2055,617.6,0
+BGM.US,D,20230106,000000,4.45,4.5,4.2295,4.2505,586,0
+BGM.US,D,20230109,000000,4.405,4.65,4.405,4.65,1444,0
+BGM.US,D,20230110,000000,4.6365,4.65,4.5,4.65,843.2,0
+BGM.US,D,20230111,000000,4.8,5,4.8,5,590.2,0
+BGM.US,D,20230112,000000,5.2,5.35,5,5.1,3145.4,0
+BGM.US,D,20230113,000000,5.35,5.35,5.1,5.1,780.6,0
+BGM.US,D,20230117,000000,4.9875,5.745,4.9875,5.5,2799,0
+BGM.US,D,20230118,000000,5.2,5.7345,5.2,5.65,661.4,0
+BGM.US,D,20230119,000000,5.75,5.95,5.6,5.8,1752.2,0
+BGM.US,D,20230120,000000,5.85,6.5,5.75,6.2,2275,0
+BGM.US,D,20230123,000000,5.5,6.4,5.5,6.2,1067.2,0
+BGM.US,D,20230124,000000,5.4,6.6,5.4,6.2,1862.8,0
+BGM.US,D,20230125,000000,5.895,6.75,5.85,6.75,1096.2,0
+BGM.US,D,20230126,000000,6.525,6.75,6.4,6.75,1659.4,0
+BGM.US,D,20230127,000000,6.4,6.65,6,6.65,947.6,0
+BGM.US,D,20230130,000000,6.65,10.7,6.65,8.65,58496.8,0
+BGM.US,D,20230131,000000,9,9,8.05,8.6,6382,0
+BGM.US,D,20230201,000000,8.8885,9.2505,8.5515,8.7,2753.8,0
+BGM.US,D,20230202,000000,9.05,9.05,8.45,8.5,2294,0
+BGM.US,D,20230203,000000,8.2,8.45,8.2,8.4335,1562,0
+BGM.US,D,20230206,000000,8.45,8.45,6.95,7.05,4002.8,0
+BGM.US,D,20230207,000000,6.6,7.4,6.6,7.35,1087.2,0
+BGM.US,D,20230208,000000,6.9,7.3,6,6.75,2347.2,0
+BGM.US,D,20230209,000000,6.35,8.5,6.35,8.45,3980,0
+BGM.US,D,20230210,000000,7.8,8.4,7.75,8.35,1051.4,0
+BGM.US,D,20230213,000000,7.9855,7.9855,7.9855,7.9855,124.4,0
+BGM.US,D,20230214,000000,8.4,8.4,8.4,8.4,79.6,0
+BGM.US,D,20230215,000000,7.95,7.9865,7.91,7.9865,158,0
+BGM.US,D,20230216,000000,8,8.366,7.95,8,237.4,0
+BGM.US,D,20230217,000000,8.4,8.4,8,8,198.2,0
+BGM.US,D,20230221,000000,8.1495,9,8.0005,8.0005,3835.2,0
+BGM.US,D,20230222,000000,8.2,8.25,7.95,8.25,384.6,0
+BGM.US,D,20230223,000000,8.3,8.4,8.3,8.4,436.6,0
+BGM.US,D,20230224,000000,8.396,8.45,8.396,8.45,323.6,0
+BGM.US,D,20230227,000000,8.537,9.45,7.75,8.9,3547.6,0
+BGM.US,D,20230228,000000,7.8,8.9,6.705,6.747,11637.6,0
+BGM.US,D,20230301,000000,6.1,6.975,6.05,6.925,5303.6,0
+BGM.US,D,20230302,000000,6.2,8.2,6.2,7.1505,854.8,0
+BGM.US,D,20230303,000000,6.25,6.75,5.8005,6.75,3444.6,0
+BGM.US,D,20230306,000000,6.3,6.7495,6.3,6.65,1509.8,0
+BGM.US,D,20230307,000000,6.65,7.325,6.65,6.6505,631,0
+BGM.US,D,20230308,000000,6.85,8.1,6.625,7.2,2746.8,0
+BGM.US,D,20230309,000000,6.8,8,6.7505,6.7505,1420.4,0
+BGM.US,D,20230310,000000,6.8,6.8805,6.75,6.7515,652.8,0
+BGM.US,D,20230313,000000,6.25,6.665,6.25,6.665,1891.4,0
+BGM.US,D,20230314,000000,6.7,6.7,6.25,6.25,648.2,0
+BGM.US,D,20230315,000000,6.5505,6.5505,6.35,6.35,592,0
+BGM.US,D,20230316,000000,6.25,7.45,6.25,6.85,295,0
+BGM.US,D,20230317,000000,8,8,6.7,7.85,2089.6,0
+BGM.US,D,20230320,000000,7.2,7.55,7.2,7.55,324.6,0
+BGM.US,D,20230321,000000,7.6,7.6,7.55,7.55,420.4,0
+BGM.US,D,20230323,000000,7.5425,7.5425,6.5,6.55,1529.2,0
+BGM.US,D,20230324,000000,6.5505,7.25,6.5505,7.25,167.2,0
+BGM.US,D,20230328,000000,6.6,6.6,6.6,6.6,40,0
+BGM.US,D,20230329,000000,6.1,6.5695,6.1,6.55,438.4,0
+BGM.US,D,20230330,000000,6.35,6.7,6.35,6.477,270.4,0
+BGM.US,D,20230403,000000,6.5,6.5,6.5,6.5,70.4,0
+BGM.US,D,20230405,000000,6.05,6.5,6.05,6.5,279.2,0
+BGM.US,D,20230406,000000,6.1815,6.252,6.1815,6.252,250.2,0
+BGM.US,D,20230410,000000,6.75,6.75,6.75,6.75,94.6,0
+BGM.US,D,20230411,000000,6.608,6.608,6.05,6.05,105.4,0
+BGM.US,D,20230412,000000,6.0525,6.3,6.05,6.3,1293,0
+BGM.US,D,20230413,000000,6.35,6.35,6.05,6.35,264.8,0
+BGM.US,D,20230414,000000,6.05,6.05,6,6,368.4,0
+BGM.US,D,20230417,000000,6.0005,6.0615,6,6.0615,358.2,0
+BGM.US,D,20230419,000000,6,6,6,6,30,0
+BGM.US,D,20230420,000000,6,6,6,6,132.2,0
+BGM.US,D,20230421,000000,5.9,5.9,5.9,5.9,76,0
+BGM.US,D,20230426,000000,5.9,6.1,5.9,6.1,90.8,0
+BGM.US,D,20230427,000000,6,6.487,5.7005,6.487,513.2,0
+BGM.US,D,20230428,000000,5.75,5.75,5.75,5.75,50.8,0
+BGM.US,D,20230501,000000,6.3995,6.3995,6.3995,6.3995,192.8,0
+BGM.US,D,20230502,000000,6.3225,6.3225,6,6,418,0
+BGM.US,D,20230503,000000,6.05,6.05,6,6.05,290.8,0
+BGM.US,D,20230504,000000,6.3,6.3,6.05,6.05,240.4,0
+BGM.US,D,20230505,000000,5.85,5.85,5.5,5.75,1677,0
+BGM.US,D,20230508,000000,5.4,5.5005,5.4,5.5005,139.6,0
+BGM.US,D,20230509,000000,5.5,6.4,5.5,5.5005,1082.2,0
+BGM.US,D,20230510,000000,5.525,6.25,5.0505,5.0505,1591,0
+BGM.US,D,20230511,000000,5.0505,6.05,5.0505,5.2,170.2,0
+BGM.US,D,20230512,000000,5.15,5.1635,5.05,5.05,421.4,0
+BGM.US,D,20230515,000000,5.05,5.55,5.05,5.55,61.4,0
+BGM.US,D,20230517,000000,5.3,5.3,4.0505,4.7675,7642.8,0
+BGM.US,D,20230518,000000,4.95,4.95,4.8,4.9,458.6,0
+BGM.US,D,20230519,000000,4.33,4.5015,4.05,4.5015,1639.6,0
+BGM.US,D,20230522,000000,5.05,5.05,4.86325,4.86325,93,0
+BGM.US,D,20230523,000000,4.9005,4.9005,4.9005,4.9005,80,0
+BGM.US,D,20230524,000000,4.905,5,4.506,5,338,0
+BGM.US,D,20230526,000000,5.05,5.2205,5.05,5.05,924.4,0
+BGM.US,D,20230531,000000,5.069,5.089,4.5005,4.5005,260.8,0
+BGM.US,D,20230602,000000,5,5,4.05,4.2,2787.8,0
+BGM.US,D,20230605,000000,4.2005,4.6,4.2005,4.399,259,0
+BGM.US,D,20230607,000000,4.2205,4.3,4.22,4.22,757.6,0
+BGM.US,D,20230608,000000,4.0525,4.053,4.05,4.05,682.6,0
+BGM.US,D,20230609,000000,4.255,4.635,4.2505,4.258,1064.4,0
+BGM.US,D,20230612,000000,4.26,4.37494,4.26,4.37494,118,0
+BGM.US,D,20230613,000000,4.157,4.35,4.157,4.25,418.8,0
+BGM.US,D,20230614,000000,4.8605,4.8605,4.8605,4.8605,40.2,0
+BGM.US,D,20230615,000000,4.4115,4.5745,4.4115,4.5745,168,0
+BGM.US,D,20230616,000000,4.5985,4.5985,4.5985,4.5985,30.8,0
+BGM.US,D,20230620,000000,4.3485,4.5475,4.3485,4.5475,374.2,0
+BGM.US,D,20230621,000000,4.35,4.5475,4.35,4.35,220.2,0
+BGM.US,D,20230623,000000,4.2005,4.5485,4.2005,4.5485,148,0
+BGM.US,D,20230626,000000,4.4015,4.4985,4.4015,4.45,138.4,0
+BGM.US,D,20230628,000000,4.35,4.35,4.1005,4.101,796.8,0
+BGM.US,D,20230629,000000,4.3,4.485,4.3,4.485,220.8,0
+BGM.US,D,20230630,000000,4.4995,4.5,4.1005,4.34976,1078,0
+BGM.US,D,20230703,000000,4.1505,4.4,4.1505,4.4,201.8,0
+BGM.US,D,20230705,000000,4.5,4.589,4.101,4.589,656.6,0
+BGM.US,D,20230706,000000,4.5945,4.5985,4.1005,4.3495,1278,0
+BGM.US,D,20230707,000000,4.4,4.4,4.351,4.351,156.6,0
+BGM.US,D,20230710,000000,4.351,4.351,4.35,4.35,92.2,0
+BGM.US,D,20230711,000000,4.25,4.29974,4.25,4.29974,374.8,0
+BGM.US,D,20230712,000000,4.22525,4.3495,4.175,4.3495,730,0
+BGM.US,D,20230713,000000,4.348,4.348,4.348,4.348,72.2,0
+BGM.US,D,20230714,000000,4.3,4.3,4.3,4.3,86.8,0
+BGM.US,D,20230717,000000,4.25,4.25,4.25,4.25,62.4,0
+BGM.US,D,20230718,000000,4.155,4.25,4.155,4.25,162.2,0
+BGM.US,D,20230719,000000,4.1555,4.2,4.155,4.2,766.8,0
+BGM.US,D,20230720,000000,4.1875,4.1875,4.1875,4.1875,155,0
+BGM.US,D,20230721,000000,4.275,4.275,4.2745,4.2745,1543.2,0
+BGM.US,D,20230724,000000,4.1,4.305,4.1,4.1005,300.6,0
+BGM.US,D,20230725,000000,4.1,4.346,4.1,4.346,91.6,0
+BGM.US,D,20230727,000000,4.334,4.334,4.334,4.334,56.2,0
+BGM.US,D,20230728,000000,4.151,4.21625,4,4.05,2212.4,0
+BGM.US,D,20230731,000000,4.0005,4.3,3.9005,4.214,2019,0
+BGM.US,D,20230801,000000,4.3,4.3,4.3,4.3,70.4,0
+BGM.US,D,20230802,000000,4.1505,4.1505,3.9,3.95,352,0
+BGM.US,D,20230803,000000,3.9755,4.2985,3.975,4.2985,477.8,0
+BGM.US,D,20230804,000000,4.2495,4.2495,3.9015,4.2475,206.2,0
+BGM.US,D,20230809,000000,3.95105,3.95105,3.95105,3.95105,69.4,0
+BGM.US,D,20230810,000000,4.0005,4.0005,4.0005,4.0005,79.6,0
+BGM.US,D,20230811,000000,3.95,3.95,3.95,3.95,47.4,0
+BGM.US,D,20230814,000000,3.9535,3.9535,3.95,3.95,89,0
+BGM.US,D,20230815,000000,3.965,3.965,3.965,3.965,1358.4,0
+BGM.US,D,20230817,000000,4.1995,4.2,4.1,4.19752,1318.2,0
+BGM.US,D,20230818,000000,4.2495,4.2495,3.952,3.952,1025.6,0
+BGM.US,D,20230822,000000,3.951,3.951,3.9505,3.9505,118.2,0
+BGM.US,D,20230824,000000,4.11,4.11,4.11,4.11,425,0
+BGM.US,D,20230825,000000,4.2485,4.2485,4.2485,4.2485,34.6,0
+BGM.US,D,20230828,000000,3.979,4.5455,3.954,4.5455,1619,0
+BGM.US,D,20230829,000000,4.105,4.4,4.1035,4.4,1152.2,0
+BGM.US,D,20230831,000000,3.9795,3.9795,3.9795,3.9795,44.6,0
+BGM.US,D,20230907,000000,4,4,4,4,61.2,0
+BGM.US,D,20230908,000000,3.982,3.982,3.9815,3.9815,115.8,0
+BGM.US,D,20230911,000000,4.26026,4.26026,3.982,3.982,175.6,0
+BGM.US,D,20230912,000000,3.983,3.983,3.9805,3.9805,157.4,0
+BGM.US,D,20230913,000000,3.85,4.05825,3.85,3.8515,340,0
+BGM.US,D,20230914,000000,3.9995,3.9995,3.925,3.925,104,0
+BGM.US,D,20230915,000000,3.999,4,3.8505,3.8505,242.2,0
+BGM.US,D,20230919,000000,3.8505,4.0435,3.8505,4.0435,313.4,0
+BGM.US,D,20230920,000000,4.071,4.12154,4.071,4.12154,216,0
+BGM.US,D,20230926,000000,3.85,3.85,3.85,3.85,121.2,0
+BGM.US,D,20230929,000000,3.85,3.9361,3.85,3.9361,146.2,0
+BGM.US,D,20231002,000000,3.9365,3.9365,3.9365,3.9365,82.4,0
+BGM.US,D,20231004,000000,3.8505,3.851,3.85,3.851,292,0
+BGM.US,D,20231005,000000,3.85,4.0425,3.85,4.0425,222,0
+BGM.US,D,20231006,000000,3.85,3.85,3.85,3.85,66.2,0
+BGM.US,D,20231010,000000,3.9872,3.9872,3.65,3.75,569,0
+BGM.US,D,20231011,000000,3.5505,3.8485,3.55,3.55,2799.8,0
+BGM.US,D,20231012,000000,3.551,3.812,3.5505,3.57621,951.6,0
+BGM.US,D,20231013,000000,3.99,3.99,3.798,3.798,276,0
+BGM.US,D,20231016,000000,3.55,3.55,3.5055,3.506,348.8,0
+BGM.US,D,20231017,000000,3.7995,3.7995,3.7995,3.7995,65.2,0
+BGM.US,D,20231018,000000,3.799,3.799,3.6515,3.6515,738.2,0
+BGM.US,D,20231020,000000,3.5035,3.651,3.5035,3.651,536.8,0
+BGM.US,D,20231023,000000,3.5045,3.5045,3.0005,3.0025,5890.2,0
+BGM.US,D,20231024,000000,2.9,3.046,2.9,3.045,293.2,0
+BGM.US,D,20231025,000000,2.7105,3.102,2.7105,2.85,160,0
+BGM.US,D,20231026,000000,2.998,2.998,2.998,2.998,300.4,0
+BGM.US,D,20231027,000000,2.958,2.958,2.958,2.958,95.2,0
+BGM.US,D,20231030,000000,2.7495,2.848,2.7305,2.848,429.2,0
+BGM.US,D,20231031,000000,2.5525,2.848,1.85,2.3235,13376,0
+BGM.US,D,20231101,000000,1.85,2.29975,1.85,2.29975,5052.6,0
+BGM.US,D,20231102,000000,2.059,2.1015,2.059,2.1015,196.8,0
+BGM.US,D,20231103,000000,2.3505,2.9945,1.9615,2.506,35534.8,0
+BGM.US,D,20231106,000000,2.8145,2.8145,2.25,2.25,15578.4,0
+BGM.US,D,20231107,000000,2.1065,2.15,2.053,2.053,1579.4,0
+BGM.US,D,20231108,000000,2.1615,2.1615,1.97,2.002,2093.8,0
+BGM.US,D,20231109,000000,2.059,2.059,1.9695,2.015,628.4,0
+BGM.US,D,20231110,000000,1.9695,2.145,1.9695,2.145,293.2,0
+BGM.US,D,20231113,000000,2.145,2.145,2.072,2.072,263.4,0
+BGM.US,D,20231114,000000,2.1185,2.1185,2.1185,2.1185,132.6,0
+BGM.US,D,20231115,000000,2.072,2.072,1.91,1.91,1825.4,0
+BGM.US,D,20231116,000000,1.9405,2.0595,1.9405,2.0595,399.2,0
+BGM.US,D,20231117,000000,1.85,2.15,1.85,1.9839,2685.2,0
+BGM.US,D,20231120,000000,2.0595,2.3545,2.0595,2.231,2303.8,0
+BGM.US,D,20231121,000000,2.3,2.4995,2.2505,2.4995,1070,0
+BGM.US,D,20231122,000000,2.262,2.266,2.262,2.266,102,0
+BGM.US,D,20231124,000000,2.3155,2.3155,2.3155,2.3155,63.4,0
+BGM.US,D,20231127,000000,2.26,2.3155,2.2165,2.2165,273.2,0
+BGM.US,D,20231128,000000,2.315,2.315,2.2,2.209,1151.6,0
+BGM.US,D,20231129,000000,2.2085,2.3145,2.2,2.3135,577,0
+BGM.US,D,20231130,000000,2.2,2.2825,2.2,2.2825,244.6,0
+BGM.US,D,20231201,000000,2.28199,2.283,2.15,2.15,1965.4,0
+BGM.US,D,20231204,000000,2.258,2.258,2.258,2.258,140.8,0
+BGM.US,D,20231205,000000,2.324,2.499,2.151,2.2505,1536.8,0
+BGM.US,D,20231206,000000,2.15,2.4975,2.15,2.4475,345.8,0
+BGM.US,D,20231207,000000,2.277,2.447,2.277,2.3115,949.2,0
+BGM.US,D,20231208,000000,2.2005,2.5,2.2005,2.36552,1521.4,0
+BGM.US,D,20231211,000000,2.484,2.4995,2.351,2.3535,1749.4,0
+BGM.US,D,20231212,000000,2.4,2.4,2.3,2.3,2845,0
+BGM.US,D,20231213,000000,2.363,2.45,2,2.102,2420,0
+BGM.US,D,20231214,000000,2.1505,2.25,2.1505,2.1755,1000.8,0
+BGM.US,D,20231215,000000,2.175,2.275,2.15,2.15,2500.8,0
+BGM.US,D,20231218,000000,2.2495,2.25,2.175,2.2495,1157.8,0
+BGM.US,D,20231219,000000,2.249,2.25,2.1505,2.2495,1144.6,0
+BGM.US,D,20231220,000000,2.249,2.25,2.1755,2.1755,688,0
+BGM.US,D,20231221,000000,2.1,2.2495,2.1,2.16,529.8,0
+BGM.US,D,20231222,000000,2.199,2.25,2.1505,2.249,1449.6,0
+BGM.US,D,20231226,000000,2.1755,2.2495,2.1755,2.2495,534.8,0
+BGM.US,D,20231227,000000,2.121,2.245,2.121,2.176,2843.6,0
+BGM.US,D,20231228,000000,2.19034,2.275,1.99434,2.2745,7517.4,0
+BGM.US,D,20231229,000000,2.2745,4.15,2.27,3.857,104751.6,0
+BGM.US,D,20240102,000000,3.41,3.4995,3.1625,3.2105,12001.4,0
+BGM.US,D,20240103,000000,3.056,3.3495,3.056,3.203,6130.8,0
+BGM.US,D,20240104,000000,3.363,3.3925,2.956,3.04932,2629.2,0
+BGM.US,D,20240105,000000,3.1,3.39895,3.1,3.105,3520,0
+BGM.US,D,20240108,000000,3.2555,3.3885,2.7,3.3635,1906,0
+BGM.US,D,20240109,000000,3.2085,3.2085,3.155,3.156,367.4,0
+BGM.US,D,20240110,000000,3.1,3.1,2.901,3.0665,3396.4,0
+BGM.US,D,20240111,000000,2.9045,2.905,2.75,2.9,861.8,0
+BGM.US,D,20240112,000000,2.75,3.2245,2.75,3,2537.8,0
+BGM.US,D,20240116,000000,2.5485,2.8055,2.5485,2.8055,255.6,0
+BGM.US,D,20240118,000000,2.555,2.7005,2.555,2.7005,164.2,0
+BGM.US,D,20240119,000000,2.579,2.848,2.579,2.756,306.6,0
+BGM.US,D,20240122,000000,2.551,2.7985,2.551,2.7985,802.2,0
+BGM.US,D,20240123,000000,2.799,2.799,2.7975,2.7985,202.4,0
+BGM.US,D,20240124,000000,2.6005,2.601,2.6005,2.601,266.2,0
+BGM.US,D,20240125,000000,2.799,2.799,2.601,2.6175,966.4,0
+BGM.US,D,20240126,000000,2.751,2.751,2.751,2.751,64.6,0
+BGM.US,D,20240129,000000,3.0015,3.4,2.7535,3,4815.2,0
+BGM.US,D,20240130,000000,3,3.343,2.651,2.9625,512.4,0
+BGM.US,D,20240131,000000,2.962,3.005,2.7415,2.7415,1376.6,0
+BGM.US,D,20240201,000000,2.8785,2.8785,2.742,2.836,126,0
+BGM.US,D,20240202,000000,3.168,3.1695,2.7505,2.96,1212.8,0
+BGM.US,D,20240205,000000,2.96,2.9605,2.96,2.96,933.2,0
+BGM.US,D,20240206,000000,2.894,2.894,2.894,2.894,66.4,0
+BGM.US,D,20240207,000000,2.75,2.75,2.601,2.695,328.6,0
+BGM.US,D,20240208,000000,2.799,3.2,2.60055,2.607,2929.2,0
+BGM.US,D,20240209,000000,2.96825,2.96825,2.7385,2.7385,255.2,0
+BGM.US,D,20240212,000000,3.0905,3.0905,2.876,3.0395,888,0
+BGM.US,D,20240213,000000,2.6,2.827,2.6,2.827,89.8,0
+BGM.US,D,20240215,000000,3.0435,3.1995,2.949,3,4147,0
+BGM.US,D,20240216,000000,3,3.1985,2.8,2.95,869.8,0
+BGM.US,D,20240220,000000,3.1,3.1735,2.6555,3,2507.4,0
+BGM.US,D,20240221,000000,2.85,2.8505,2.8,2.8,828,0
+BGM.US,D,20240222,000000,3.0615,3.159,2.75,2.85,1510.2,0
+BGM.US,D,20240223,000000,2.879,3.055,2.879,3.0025,810.4,0
+BGM.US,D,20240226,000000,2.751,3.175,2.751,2.9725,4884.6,0
+BGM.US,D,20240227,000000,2.764,2.875,2.764,2.8,1231.2,0
+BGM.US,D,20240228,000000,2.75,2.7995,2.0005,2.05,9496.6,0
+BGM.US,D,20240229,000000,2.05,2.2445,1.7755,2.1,17221.4,0
+BGM.US,D,20240301,000000,2.159,2.4975,2.0055,2.43,6229,0
+BGM.US,D,20240304,000000,2.43,2.7345,2.2515,2.5895,1920.6,0
+BGM.US,D,20240305,000000,2.6995,2.6995,2.4,2.545,1055.6,0
+BGM.US,D,20240306,000000,2.5245,2.6965,2.351,2.6965,232.4,0
+BGM.US,D,20240307,000000,2.735,2.735,2.695,2.735,1598.4,0
+BGM.US,D,20240308,000000,2.85,2.889,2.666,2.849,3768.6,0
+BGM.US,D,20240311,000000,2.899,2.8995,2.701,2.8,309.2,0
+BGM.US,D,20240312,000000,2.5785,3.1945,2.5785,2.751,134099,0
+BGM.US,D,20240313,000000,3.0265,3.25,2.8775,3.25,91637.6,0
+BGM.US,D,20240314,000000,3.1,3.3945,2.951,3.3945,9811.6,0
+BGM.US,D,20240315,000000,3.2,3.2875,3.021,3.021,2822.8,0
+BGM.US,D,20240318,000000,2.9365,3.144,2.839,3.0485,1137.8,0
+BGM.US,D,20240319,000000,3,3.0245,3,3.0245,326.6,0
+BGM.US,D,20240320,000000,3.0245,3.047,2.83,3.046,569,0
+BGM.US,D,20240321,000000,3,3.0995,3,3.0505,909.4,0
+BGM.US,D,20240322,000000,3.024,3.025,2.838,2.8485,5194.2,0
+BGM.US,D,20240325,000000,2.732,2.85,2.607,2.85,473.4,0
+BGM.US,D,20240326,000000,2.965,3.035,2.849,3,1104.4,0
+BGM.US,D,20240327,000000,3.151,3.151,2.9828,3.0505,288,0
+BGM.US,D,20240328,000000,2.95,3.45,2.85,3.4495,599290.4,0
+BGM.US,D,20240401,000000,3.731,3.7945,3.151,3.3,304583.8,0
+BGM.US,D,20240402,000000,3.0215,3.143,2.825,2.9,25268.4,0
+BGM.US,D,20240403,000000,2.85,3.5,2.7505,3.4975,15415.4,0
+BGM.US,D,20240404,000000,3.2525,3.9995,3.163,3.75,25472.8,0
+BGM.US,D,20240405,000000,3.81,4.372,3.6,3.9005,12356.8,0
+BGM.US,D,20240408,000000,3.9465,3.9465,3.6675,3.9355,3472,0
+BGM.US,D,20240409,000000,3.716,3.716,3.535,3.5725,3323.2,0
+BGM.US,D,20240410,000000,3.2745,3.549,3.2745,3.5475,847,0
+BGM.US,D,20240411,000000,3.3,3.45,3.278,3.278,3516.8,0
+BGM.US,D,20240412,000000,3.5,3.8,3.3935,3.8,609844.4,0
+BGM.US,D,20240415,000000,4.095,4.2,3.255,3.5,114732.2,0
+BGM.US,D,20240416,000000,3.2425,3.591,3.15,3.495,12894.6,0
+BGM.US,D,20240417,000000,3.2415,4.5,3.2265,4.456,21955.2,0
+BGM.US,D,20240418,000000,4.82,4.82,3.309,3.8505,5916,0
+BGM.US,D,20240419,000000,3.741,4.10025,3.691,3.9,1753.6,0
+BGM.US,D,20240422,000000,3.6765,3.995,3.5765,3.8,2383,0
+BGM.US,D,20240423,000000,3.589,3.845,3.5,3.6755,2988.2,0
+BGM.US,D,20240424,000000,3.418,3.949,3.2105,3.9485,4620.2,0
+BGM.US,D,20240425,000000,3.65,4,3.65,3.945,416.6,0
+BGM.US,D,20240426,000000,4.1,4.1,3.6,3.743,2500.2,0
+BGM.US,D,20240429,000000,3.52,4.1245,3.26,4.124,36189.6,0
+BGM.US,D,20240430,000000,4,4,3.67,3.6705,4229.8,0
+BGM.US,D,20240501,000000,3.4765,3.8245,3.125,3.25,5930.4,0
+BGM.US,D,20240502,000000,3.35,3.6335,3.345,3.445,3299,0
+BGM.US,D,20240503,000000,3.3515,3.6495,3.1555,3.389,3709,0
+BGM.US,D,20240506,000000,3.355,3.501,3.3445,3.501,1153.2,0
+BGM.US,D,20240507,000000,3.3055,3.5535,3.25,3.4575,1770,0
+BGM.US,D,20240508,000000,3.2845,3.44895,3.2055,3.25,1740.4,0
+BGM.US,D,20240509,000000,3.177,3.448,3.1505,3.3125,3088.2,0
+BGM.US,D,20240510,000000,3.478,3.6985,3.155,3.6495,1633.2,0
+BGM.US,D,20240513,000000,3.6445,3.82,3.25,3.82,15686.6,0
+BGM.US,D,20240514,000000,3.8025,3.825,3.501,3.585,9605.2,0
+BGM.US,D,20240515,000000,3.764,3.764,3.409,3.4505,1171,0
+BGM.US,D,20240516,000000,3.4,3.8235,3.2015,3.57975,926.4,0
+BGM.US,D,20240517,000000,3.67495,3.67495,3.3005,3.408,410,0
+BGM.US,D,20240520,000000,3.2375,3.699,3.21875,3.305,1893,0
+BGM.US,D,20240521,000000,3.3055,3.6,3.3055,3.6,103611.8,0
+BGM.US,D,20240522,000000,3.773,3.825,2.75,2.9005,42192.6,0
+BGM.US,D,20240523,000000,2.7,3.75,2.7,3.2995,14028,0
+BGM.US,D,20240524,000000,3.39,4.8385,3.202,4.34,31740.8,0
+BGM.US,D,20240528,000000,4.4,4.4,3.8,3.9005,5078.6,0
+BGM.US,D,20240529,000000,3.417,4.3027,3.417,3.727,1871.6,0
+BGM.US,D,20240530,000000,4.2,4.235,3.8015,3.99,1678.6,0
+BGM.US,D,20240531,000000,3.738,4.097,3.5042,4,5679.6,0
+BGM.US,D,20240603,000000,4.5,4.5,3.759,4.3005,1830.4,0
+BGM.US,D,20240604,000000,4.003,4.24376,3.8275,4.0195,2666,0
+BGM.US,D,20240605,000000,3.7,4.07,3.5525,3.602,1583.4,0
+BGM.US,D,20240606,000000,3.55,3.995,3.55,3.8,972.8,0
+BGM.US,D,20240607,000000,3.8105,3.8235,3.6255,3.631,3442.2,0
+BGM.US,D,20240610,000000,3.6,3.9995,3.5515,3.566,1167.4,0
+BGM.US,D,20240611,000000,3.578,3.77526,3.1,3.55353,5343.8,0
+BGM.US,D,20240612,000000,3.259,3.949,3.21,3.455,2659.6,0
+BGM.US,D,20240613,000000,3.35,3.449,3.3,3.414,1091.6,0
+BGM.US,D,20240614,000000,3.3005,3.6995,3.3,3.6985,1362.4,0
+BGM.US,D,20240617,000000,3.3745,3.6735,3.3,3.5895,1391.4,0
+BGM.US,D,20240618,000000,3.355,3.9955,3.25,3.88,45063.6,0
+BGM.US,D,20240620,000000,3.964,4.99,3.7495,4.4635,101279.4,0
+BGM.US,D,20240621,000000,3.9605,4.25,3.6,3.88,42793,0
+BGM.US,D,20240624,000000,3.46,3.8,3.4,3.4,50003,0
+BGM.US,D,20240625,000000,3.18,3.31,2.9001,3.23,56570,0
+BGM.US,D,20240626,000000,3.15,3.16,2.975,3.05,60059,0
+BGM.US,D,20240627,000000,2.97,3.2,2.8,3.04,26956,0
+BGM.US,D,20240628,000000,3.11,3.799,3.06,3.322,49283,0
+BGM.US,D,20240701,000000,3.33,3.79,3.33,3.67,40190,0
+BGM.US,D,20240702,000000,3.98,4.2,3.72,4.2,22551,0
+BGM.US,D,20240703,000000,4.42,5.97,4.32,5.63,104681,0
+BGM.US,D,20240705,000000,5.25,5.49,4.08,4.08,79052,0
+BGM.US,D,20240708,000000,4.4,4.7,3.89,3.97,65809,0
+BGM.US,D,20240709,000000,4.1,4.92,4.1,4.76,51594,0
+BGM.US,D,20240710,000000,4.69,4.86,4.24,4.36,55334,0
+BGM.US,D,20240711,000000,4.39,4.51,4.0403,4.27,48270,0
+BGM.US,D,20240712,000000,4.18,5.625,4.18,5.53,86726,0
+BGM.US,D,20240715,000000,5.6,5.6,4.81,4.95,37033,0
+BGM.US,D,20240716,000000,5.06,5.41,4.97,5.31,37183,0
+BGM.US,D,20240717,000000,5.09,5.25,4.96,5.06,29713,0
+BGM.US,D,20240718,000000,4.9694,5.39,4.9694,5.38,25664,0
+BGM.US,D,20240719,000000,5.39,6.5,5.35,6.19,47335,0
+BGM.US,D,20240722,000000,5.9,6.3433,5.83,6.03,52587,0
+BGM.US,D,20240723,000000,6.12,6.19,4.95,5.67,21970,0
+BGM.US,D,20240724,000000,5.18,5.86,5.12,5.65,4908,0
+BGM.US,D,20240725,000000,6.07,6.69,6,6.4869,11346,0
+BGM.US,D,20240726,000000,6.205,6.25,6.15,6.15,2769,0
+BGM.US,D,20240729,000000,6.25,6.25,5.9,6.22,7932,0
+BGM.US,D,20240730,000000,6.23,6.23,5.56,6,3455,0
+BGM.US,D,20240731,000000,6.24,6.25,5.63,6.18,4191,0
+BGM.US,D,20240801,000000,6.0484,6.18,5.895,6.18,3788,0
+BGM.US,D,20240802,000000,5.34,6.22,5.34,6.01,22299,0
+BGM.US,D,20240805,000000,5.68,5.89,5.5,5.5,6879,0
+BGM.US,D,20240806,000000,5.4,5.82,5.4,5.82,2177,0
+BGM.US,D,20240808,000000,5.55,5.95,5.55,5.76,7335,0
+BGM.US,D,20240809,000000,5.41,5.41,5.41,5.41,300,0
+BGM.US,D,20240812,000000,5.4099,5.46,5.255,5.41,3600,0
+BGM.US,D,20240813,000000,5.51,5.71,5.5,5.65,2200,0
+BGM.US,D,20240815,000000,5.65,5.65,5.65,5.65,400,0
+BGM.US,D,20240816,000000,5.72,6.65,5.325,5.5101,13100,0
+BGM.US,D,20240819,000000,5.96,5.96,5.96,5.96,200,0
+BGM.US,D,20240820,000000,5.64,6.12,5.64,5.85,4100,0
+BGM.US,D,20240821,000000,5.58,5.85,5.58,5.85,9200,0
+BGM.US,D,20240822,000000,5.6,5.86,5.6,5.86,9900,0
+BGM.US,D,20240826,000000,5.4715,5.85,5.4715,5.85,11100,0
+BGM.US,D,20240827,000000,5.66,5.83,5.5,5.5,11600,0
+BGM.US,D,20240828,000000,5.55,5.95,5.55,5.92,16400,0
+BGM.US,D,20240829,000000,5.95,6.65,5.95,6.65,47400,0
+BGM.US,D,20240830,000000,6.79,6.97,6.75,6.97,64100,0
+BGM.US,D,20240903,000000,7.19,8.6925,6.7101,8.31,82300,0
+BGM.US,D,20240904,000000,8.71,8.96,6.3,6.93,131400,0
+BGM.US,D,20240905,000000,6.53,6.79,6.05,6.7,55500,0
+BGM.US,D,20240906,000000,6.35,6.6005,6.3,6.42,28200,0
+BGM.US,D,20240909,000000,6.38,6.47,6.21,6.33,16100,0
+BGM.US,D,20240910,000000,6.2,6.3,6.2,6.3,9200,0
+BGM.US,D,20240911,000000,6.405,6.405,6.22,6.4,10600,0
+BGM.US,D,20240912,000000,6.16,6.29,6.06,6.29,15200,0
+BGM.US,D,20240913,000000,6.25,6.9,6.21,6.48,26600,0
+BGM.US,D,20240916,000000,6.31,7.15,6.21,7.115,14700,0
+BGM.US,D,20240917,000000,6.9,8.67,6.87,8.06,53100,0
+BGM.US,D,20240918,000000,8.15,8.26,7.68,8,23800,0
+BGM.US,D,20240919,000000,8.2,8.3119,8.08,8.08,6700,0
+BGM.US,D,20240920,000000,8.18,8.2,7.8,7.9,6200,0
+BGM.US,D,20240923,000000,7.8,8.05,7.775,8.01,8100,0
+BGM.US,D,20240924,000000,8.05,8.1,7.93,7.93,7600,0
+BGM.US,D,20240925,000000,7.93,7.93,7.59,7.7,2700,0
+BGM.US,D,20240926,000000,7.8,7.83,7.62,7.75,9700,0
+BGM.US,D,20240927,000000,7.51,7.76,7.51,7.69,3900,0
+BGM.US,D,20240930,000000,7.93,8.3,7.85,7.99,11962,0
+BGM.US,D,20241001,000000,8.48,8.48,7.62,7.86,11711,0
+BGM.US,D,20241003,000000,7.3,7.95,7.3,7.8,34727,0
+BGM.US,D,20241004,000000,7.79,7.85,7.51,7.55,17000,0
+BGM.US,D,20241007,000000,7.6,7.62,7.305,7.31,5711,0
+BGM.US,D,20241008,000000,7.26,7.4,6.4808,7.35,13463,0
+BGM.US,D,20241009,000000,7.24,7.5,7.24,7.33,5185,0
+BGM.US,D,20241010,000000,7.2,7.2,6.9,7.15,3542,0
+BGM.US,D,20241011,000000,7,7.202,6.96,7.18,6690,0
+BGM.US,D,20241014,000000,7.33,7.6,7.3,7.4,8068,0
+BGM.US,D,20241015,000000,7.0929,7.6,6.908,7.6,12199,0
+BGM.US,D,20241016,000000,7.6,7.8,7.57,7.6412,2969,0
+BGM.US,D,20241017,000000,7.66,7.8107,7.485,7.7,5172,0
+BGM.US,D,20241018,000000,7.6,7.8,7.6,7.67,88265,0
+BGM.US,D,20241021,000000,8,8,7.74,7.74,27790,0
+BGM.US,D,20241022,000000,7.665,7.7,7.665,7.7,12147,0
+BGM.US,D,20241023,000000,7.39,7.72,7.39,7.62,80965,0
+BGM.US,D,20241024,000000,7.75,7.98,7.7,7.8,17990,0
+BGM.US,D,20241025,000000,7.98,7.98,7.98,7.98,2359,0
+BGM.US,D,20241028,000000,7.93,7.93,7.635,7.8414,5417,0
+BGM.US,D,20241029,000000,7.7001,7.72,7.63,7.63,10302,0
+BGM.US,D,20241030,000000,7.49,7.59,7.41,7.41,2535,0
+BGM.US,D,20241031,000000,6.8,7.3,6.8,7,2850,0
+BGM.US,D,20241101,000000,6.56,7.47,6.4,7.15,23593,0
+BGM.US,D,20241104,000000,7.58,7.68,7.3,7.68,8840,0
+BGM.US,D,20241105,000000,7.205,7.82,7.205,7.75,21265,0
+BGM.US,D,20241106,000000,7.75,7.81,7.37,7.42,3326,0
+BGM.US,D,20241107,000000,7.6,7.6,7.6,7.6,359,0
+BGM.US,D,20241108,000000,7.45,7.55,6.91,7.3101,11454,0
+BGM.US,D,20241111,000000,6.92,7.4,6.785,7.01,26377,0
+BGM.US,D,20241112,000000,7.29,7.29,6.51,6.5198,13216,0
+BGM.US,D,20241113,000000,6.56,6.75,6.53,6.54,4542,0
+BGM.US,D,20241114,000000,6.48,6.6072,6.225,6.4,7173,0
+BGM.US,D,20241115,000000,6.4,6.64,6.2624,6.6108,13997,0
+BGM.US,D,20241118,000000,6.6,7,6.6,6.886,16445,0
+BGM.US,D,20241119,000000,6.9,7,6.9,6.9501,5511,0
+BGM.US,D,20241120,000000,6.8302,7.1,6.75,6.795,22976,0
+BGM.US,D,20241121,000000,7.09,7.09,6.74,7,3091,0
+BGM.US,D,20241122,000000,6.74,7.045,6.74,7,11614,0
+BGM.US,D,20241125,000000,7,7.1,7,7.04,10634,0
+BGM.US,D,20241126,000000,6.9994,7.1,6.96,7.1,8583,0
+BGM.US,D,20241127,000000,6.5792,7.2,6.5792,7.2,1884,0
+BGM.US,D,20241129,000000,7.93,10.6,7.91,8.82,332358,0
+BGM.US,D,20241202,000000,10.2,11.67,9.7501,10.65,223442,0
+BGM.US,D,20241203,000000,10.02,10.67,8.89,9.2,47018,0
+BGM.US,D,20241204,000000,9.15,9.49,8.52,8.5697,27634,0
+BGM.US,D,20241205,000000,8.5,8.97,8.4401,8.62,7487,0
+BGM.US,D,20241206,000000,8.73,8.8178,8.0736,8.49,6626,0
+BGM.US,D,20241209,000000,8.31,8.88,8.17,8.45,124591,0
+BGM.US,D,20241210,000000,8.6,8.81,8.435,8.53,10558,0
+BGM.US,D,20241211,000000,8.64,8.64,8.3742,8.51,7795,0
+BGM.US,D,20241212,000000,8.21,8.65,8.1526,8.63,28498,0
+BGM.US,D,20241213,000000,8.4614,8.8,8.4614,8.6,7560,0
+BGM.US,D,20241216,000000,8.6,8.6007,8.47,8.6007,15374,0
+BGM.US,D,20241218,000000,8.52,8.84,7.71,8.84,6371,0
+BGM.US,D,20241219,000000,8.6506,8.8,8.2576,8.5,5123,0
+BGM.US,D,20241223,000000,8.47,8.68,8.2197,8.47,45471,0
+BGM.US,D,20241224,000000,8.57,8.57,8.56,8.56,1652,0
+BGM.US,D,20241226,000000,8.6308,8.76,8.6308,8.75,3060,0
+BGM.US,D,20241227,000000,8.94,8.94,8.75,8.9,5347,0
+BGM.US,D,20241230,000000,8.5,8.96,8.4153,8.85,11039,0
+BGM.US,D,20241231,000000,8.7,8.9,8.4238,8.45,10770,0
+BGM.US,D,20250102,000000,8.94,8.94,8.94,8.94,365,0
+BGM.US,D,20250103,000000,8.8,9.49,8.8,9.37,69145,0
+BGM.US,D,20250106,000000,9.47,11.4805,9.11,11.39,135416,0
+BGM.US,D,20250107,000000,12.3,13.98,12.3,13,143183,0
+BGM.US,D,20250108,000000,14.78,14.78,11.67,11.95,74105,0
+BGM.US,D,20250110,000000,12.52,12.6451,11,11.35,39509,0
+BGM.US,D,20250113,000000,11.11,11.35,10.1001,10.32,39185,0
+BGM.US,D,20250114,000000,10.2712,10.98,9,9.2,16638,0
+BGM.US,D,20250115,000000,9.51,10.56,9.2001,9.5,44554,0
+BGM.US,D,20250116,000000,9.83,10.7484,9.19,9.43,57360,0
+BGM.US,D,20250117,000000,9.03,10.1,9.03,9.5457,31037,0
+BGM.US,D,20250121,000000,8.7,9,8.5,8.6,240028,0
+BGM.US,D,20250122,000000,8.21,10.7,8.21,10.7,192433,0
+BGM.US,D,20250123,000000,10.7,11.9558,10.3594,10.95,92649,0
+BGM.US,D,20250124,000000,10.74,10.95,9.9246,10.65,20112,0
+BGM.US,D,20250127,000000,10.4999,11,10.24,10.55,12454,0
+BGM.US,D,20250128,000000,10.24,10.5549,9.83,9.86,26903,0
+BGM.US,D,20250129,000000,10.05,10.3642,9.09,9.15,15570,0
+BGM.US,D,20250130,000000,9.35,10.11,9,9.81,21452,0
+BGM.US,D,20250131,000000,9.5,9.85,9.2,9.2,9158,0
+BGM.US,D,20250203,000000,9.04,10.49,9.04,10,8981,0
+BGM.US,D,20250204,000000,9.59,10.924,9.38,9.8,26965,0
+BGM.US,D,20250205,000000,10.18,10.99,9.81,10.56,18476,0
+BGM.US,D,20250206,000000,11.08,12.1,10.87,11.4,21518,0
+BGM.US,D,20250207,000000,11.69,12.16,10.35,10.51,25494,0
+BGM.US,D,20250210,000000,11.25,11.25,10.0295,10.26,4352,0
+BGM.US,D,20250211,000000,10.6,11.2,10.1,10.1,3310,0
+BGM.US,D,20250212,000000,10.3168,10.5817,9.84,10.5817,12280,0
+BGM.US,D,20250213,000000,9.81,10.5016,9.81,10.36,4342,0
+BGM.US,D,20250214,000000,10.46,10.68,9.919,10.1608,2655,0
+BGM.US,D,20250218,000000,10.13,10.4484,9.8,10.3,6345,0
+BGM.US,D,20250219,000000,9.82,10.3975,9.66,10.18,6113,0
+BGM.US,D,20250220,000000,10.0652,10.0652,9.9,9.9,1699,0
+BGM.US,D,20250221,000000,10.09,10.1,9.76,9.8101,43310,0
+BGM.US,D,20250224,000000,9.98,9.99,9.875,9.98,2202,0
+BGM.US,D,20250225,000000,10.13,10.13,9.91,9.91,1825,0
+BGM.US,D,20250226,000000,9.664,9.91,9.613,9.613,1781,0
+BGM.US,D,20250227,000000,9.89,9.89,9.5906,9.745,4111,0
+BGM.US,D,20250228,000000,9.74,9.74,9.47,9.48,2212,0
+BGM.US,D,20250303,000000,9.85,9.85,9.2,9.53,16448,0
+BGM.US,D,20250304,000000,9.5,9.78,8.6,9.6,12210,0
+BGM.US,D,20250305,000000,9.69,10,9.32,9.32,4212,0
+BGM.US,D,20250306,000000,10.08,10.66,9.9595,10.585,8104,0
+BGM.US,D,20250307,000000,10.1554,11.3316,10.1554,10.73,12111,0
+BGM.US,D,20250310,000000,9.9632,11.2213,9.9632,9.98,14130,0
+BGM.US,D,20250311,000000,9.7,10.01,9.5101,9.9,5530,0
+BGM.US,D,20250312,000000,9.91,10.0765,9.91,10.0765,884,0
+BGM.US,D,20250313,000000,10.195,10.195,9.8,9.8,6086,0
+BGM.US,D,20250314,000000,10.17,10.17,9.6,9.6,2155,0
+BGM.US,D,20250317,000000,10,10.24,9.87,10.24,7183,0
+BGM.US,D,20250318,000000,10.28,10.28,10.24,10.24,2326,0
+BGM.US,D,20250319,000000,10.38,12.9,10,10.13,126318,0
+BGM.US,D,20250320,000000,9.56,10.9,8.3828,8.9401,106874,0
+BGM.US,D,20250321,000000,8.98,11.38,8.8001,10.99,140274,0
+BGM.US,D,20250324,000000,11.29,11.29,10.3394,10.94,17868,0
+BGM.US,D,20250325,000000,11.1,11.15,10.865,11.11,7702,0
+BGM.US,D,20250326,000000,11.03,11.8,10.9166,11.63,16465,0
+BGM.US,D,20250327,000000,11.9,11.9,10.31,11.41,5976,0
+BGM.US,D,20250328,000000,11.34,11.35,11.0402,11.35,1962,0
+BGM.US,D,20250331,000000,11.3,11.5,11.25,11.44,16314,0
+BGM.US,D,20250401,000000,11.24,11.3,10.73,10.73,19838,0
+BGM.US,D,20250402,000000,11,11.29,10.7098,11.07,3054,0
+BGM.US,D,20250403,000000,10.9109,10.92,10.7,10.87,3533,0
+BGM.US,D,20250404,000000,10.9,11.1,9.9,10.72,6428,0
+BGM.US,D,20250407,000000,10.42,10.97,10.42,10.62,13929,0
+BGM.US,D,20250408,000000,10.905,11.15,10.24,10.5,3404,0
+BGM.US,D,20250409,000000,10.9,10.9,10.52,10.835,2051,0
+BGM.US,D,20250410,000000,10.4364,10.69,10.2,10.2,2634,0
+BGM.US,D,20250411,000000,10.1915,10.1915,10.01,10.01,1028,0
+BGM.US,D,20250414,000000,10.19,10.29,9.65,9.65,4678,0
+BGM.US,D,20250415,000000,9.68,10.8,9.35,10.49,128761,0
+BGM.US,D,20250416,000000,10.3,11.84,10.11,11.38,344074,0
+BGM.US,D,20250417,000000,11.23,11.722,11.004,11.0041,20015,0
+BGM.US,D,20250421,000000,10.99,11,10.5182,10.5182,3822,0
+BGM.US,D,20250422,000000,10.99,11.5299,10.99,11.49,11071,0
+BGM.US,D,20250423,000000,11.035,11.5,10.4,10.86,40963,0
+BGM.US,D,20250424,000000,10.7108,11.52,10.7108,11.52,1618,0
+BGM.US,D,20250425,000000,11.1,11.1,11.1,11.1,1636,0
+BGM.US,D,20250428,000000,11.01,11.01,11.01,11.01,4192,0
+BGM.US,D,20250429,000000,11,11.9,11,11.35,17445,0
+BGM.US,D,20250430,000000,11.27,11.81,11.05,11.12,14580,0
+BGM.US,D,20250501,000000,11.1,11.65,11.09,11.3,7025,0
+BGM.US,D,20250502,000000,11.2359,11.82,11.14,11.7,8654,0
+BGM.US,D,20250505,000000,11.26,11.4,10,11.2,4519,0
+BGM.US,D,20250506,000000,11.2,11.2,11.2,11.2,873,0
+BGM.US,D,20250507,000000,11.2,11.2,10.64,10.9801,1611,0
+BGM.US,D,20250508,000000,10.17,11.2954,10.17,11.2954,2063,0
+BGM.US,D,20250509,000000,11.43,11.43,11.03,11.03,1251,0
+BGM.US,D,20250512,000000,11.65,11.65,11.3251,11.575,1976,0
+BGM.US,D,20250515,000000,11.08,11.5249,11.08,11.5249,1541,0
+BGM.US,D,20250516,000000,11.8171,12.54,11.6299,12.54,8193,0
+BGM.US,D,20250519,000000,12.6,12.6,11.76,12.35,2804,0
+BGM.US,D,20250520,000000,11.81,12.41,11.81,12.35,9324,0
+BGM.US,D,20250522,000000,11.99,12.84,11.99,12.84,2131,0
+BGM.US,D,20250523,000000,12.88,14.7,12.8799,14.66,19699,0
+BGM.US,D,20250527,000000,15.15,16.5,14.27,14.27,32384,0
+BGM.US,D,20250528,000000,14.49,14.58,11.5,11.575,42476,0
+BGM.US,D,20250529,000000,11.83,14.1835,11.83,13.93,15964,0
+BGM.US,D,20250530,000000,13,13.411,12.78,13.39,4462,0
+BGM.US,D,20250602,000000,12.5,13.8055,12.5,12.9,2639,0
+BGM.US,D,20250603,000000,11.6101,14,11.6101,13.53,57669,0
+BGM.US,D,20250604,000000,13.19,14,12.67,12.89,79197,0
+BGM.US,D,20250605,000000,12.5734,13.48,12.5734,12.86,93065,0
+BGM.US,D,20250606,000000,13,13.5,12.84,13.08,117587,0
+BGM.US,D,20250609,000000,13.2,13.6,12.975,13.2,154518,0
+BGM.US,D,20250610,000000,13.74,16.6,13.6463,16.36,161544,0
+BGM.US,D,20250611,000000,17.14,17.17,14.92,16.35,148792,0
+BGM.US,D,20250612,000000,16.35,16.6132,15.47,15.61,115704,0
+BGM.US,D,20250613,000000,15.53,15.53,13.25,13.5,102346,0
+BGM.US,D,20250616,000000,13.57,14.42,13.35,14.1,111804,0
+BGM.US,D,20250617,000000,14.13,14.39,12.545,12.65,111962,0
+BGM.US,D,20250618,000000,12.7,13.8777,12.7,12.97,115900,0
+BGM.US,D,20250620,000000,13.39,13.9,12.66,13.07,235702,0
+BGM.US,D,20250623,000000,12.92,13.5254,12.6601,13.12,102891,0
+BGM.US,D,20250624,000000,13.45,13.71,12.79,12.91,107713,0
+BGM.US,D,20250625,000000,12.91,13.57,12.88,13,106626,0
+BGM.US,D,20250626,000000,13.09,13.53,12.7,12.82,119504,0
+BGM.US,D,20250627,000000,13.2,13.23,11.29,11.97,86258,0
+BGM.US,D,20250630,000000,12.15,12.5361,10.36,10.59,59603,0
+BGM.US,D,20250701,000000,10.75,11.02,9.58,10.32,38426,0
+BGM.US,D,20250702,000000,10.13,10.545,9.65,9.76,37958,0
+BGM.US,D,20250703,000000,10.07,10.52,9.76,10.03,27784,0
+BGM.US,D,20250707,000000,9.9,10.51,9.67,10,52608,0
+BGM.US,D,20250708,000000,10.27,10.99,9.89,9.93,23391,0
+BGM.US,D,20250709,000000,9.9,10.045,9.71,9.85,25160,0
+BGM.US,D,20250710,000000,9.975,10.03,9.4079,9.66,30496,0
+BGM.US,D,20250711,000000,9.55,9.7162,9.03,9.31,11194,0
+BGM.US,D,20250714,000000,9.16,9.16,7.99,8.08,53528,0
+BGM.US,D,20250715,000000,7.99,8.9,7.61,8.9,111507,0
+BGM.US,D,20250716,000000,8.99,9.83,8.58,9.5,114440,0
+BGM.US,D,20250717,000000,9.67,10.5099,9.395,9.65,111022,0
+BGM.US,D,20250718,000000,9.68,11.41,9.68,11.29,171691,0
+BGM.US,D,20250721,000000,11.47,11.58,9.87,10.63,141247,0
+BGM.US,D,20250722,000000,10.55,10.55,9.56,10.04,77686,0
+BGM.US,D,20250723,000000,9.9237,10.8006,9.85,9.85,98991,0
+BGM.US,D,20250724,000000,10.6,11.5699,10,10.95,99837,0
+BGM.US,D,20250725,000000,10.93,11.4339,9.96,10.45,169822,0
+BGM.US,D,20250728,000000,10.45,11.5,10.04,10.04,106277,0
+BGM.US,D,20250729,000000,10.2,11.13,9.13,9.31,99254,0
+BGM.US,D,20250730,000000,9.4,9.85,8.46,9.02,93734,0
+BGM.US,D,20250731,000000,9.35,9.625,8.22,8.46,59880,0
+BGM.US,D,20250801,000000,8.46,8.84,7.8201,8.6,56254,0
+BGM.US,D,20250804,000000,8.52,9.725,8.2,8.35,52227,0
+BGM.US,D,20250805,000000,8.435,8.435,7.33,7.94,124393,0
+BGM.US,D,20250806,000000,7.8,8.9759,7.75,8.19,129761,0
+BGM.US,D,20250807,000000,8.9499,8.9499,7.47,7.67,98348,0
+BGM.US,D,20250808,000000,7.51,8.025,7.51,7.7,79913,0
+BGM.US,D,20250811,000000,7.65,7.7902,7.61,7.61,65402,0
+BGM.US,D,20250812,000000,7.53,7.66,7.38,7.44,29588,0
+BGM.US,D,20250813,000000,7.455,8,7.395,7.5,15379,0
+BGM.US,D,20250814,000000,7.72,7.76,7.26,7.575,9391,0
+BGM.US,D,20250815,000000,7.58,7.604,7.01,7.57,9094,0
+BGM.US,D,20250818,000000,7.7,8.6,7.42,8.15,29795,0
+BGM.US,D,20250819,000000,8.1,8.77,7.81,7.81,35726,0
+BGM.US,D,20250820,000000,7.9508,8.39,7.645,7.89,27020,0
+BGM.US,D,20250821,000000,8.215,8.33,7.52,7.52,16900,0
+BGM.US,D,20250822,000000,7.42,8.03,7.42,8.02,4594,0
+BGM.US,D,20250825,000000,7.96,8.19,7.885,8.03,32812,0
+BGM.US,D,20250826,000000,8.25,8.25,7.78,8.1,19535,0
+BGM.US,D,20250828,000000,7.81,7.99,7.68,7.68,3865,0
+BGM.US,D,20250829,000000,7.58,7.91,7.48,7.51,9872,0
+BGM.US,D,20250902,000000,7.43,7.8551,7.43,7.5,10667,0
+BGM.US,D,20250903,000000,7.755,7.83,7.42,7.63,13610,0
+BGM.US,D,20250904,000000,7.72,7.83,7.41,7.41,6886,0
+BGM.US,D,20250905,000000,7.42,7.69,7.25,7.25,3501,0
+BGM.US,D,20250908,000000,7.3,7.6,7.29,7.33,18639,0
+BGM.US,D,20250909,000000,7.5,7.5,7.31,7.47,4277,0
+BGM.US,D,20250910,000000,7.4911,7.4911,7.28,7.28,12735,0
+BGM.US,D,20250911,000000,7.46,7.59,7,7.59,22156,0
+BGM.US,D,20250912,000000,7.41,7.7,7.105,7.3825,17222,0
+BGM.US,D,20250915,000000,7.26,7.89,7.26,7.86,23783,0
+BGM.US,D,20250916,000000,7.8,8.535,7.11,8.21,234673,0
+BGM.US,D,20250917,000000,8.46,10.5499,8.22,10.44,87740,0
+BGM.US,D,20250918,000000,11.06,11.8,9.52,9.99,312627,0
+BGM.US,D,20250919,000000,9.17,9.9899,8.7503,9.93,311232,0
+BGM.US,D,20250922,000000,9.98,9.98,8.835,8.93,19648,0
+BGM.US,D,20250923,000000,8.81,11.79,8.81,11.75,75527,0
+BGM.US,D,20250924,000000,11.58,11.58,9.16,10.83,60766,0
+BGM.US,D,20250925,000000,10.83,10.83,9.85,10.18,16086,0
+BGM.US,D,20250926,000000,9.88,10.385,9.2,10.16,86413,0
+BGM.US,D,20250929,000000,9.39,10.535,9.35,9.61,41601,0
+BGM.US,D,20250930,000000,9.53,10.675,9.49,10.24,20477,0
+BGM.US,D,20251001,000000,10.4,10.48,10.1126,10.2001,21825,0
+BGM.US,D,20251002,000000,9.7667,10.31,9.7401,10.175,5284,0
+BGM.US,D,20251003,000000,9.87,10.57,9.55,9.57,13762,0
+BGM.US,D,20251006,000000,9.325,9.905,9.325,9.905,10348,0
+BGM.US,D,20251007,000000,9.41,9.69,9.36,9.69,3161,0
+BGM.US,D,20251008,000000,10.38,10.38,9.36,9.88,26541,0
+BGM.US,D,20251009,000000,9.2662,9.8744,9.2662,9.72,6624,0
+BGM.US,D,20251010,000000,9.72,9.945,9.11,9.33,43172,0
+BGM.US,D,20251013,000000,9.6,9.795,8.8301,9.49,14500,0
+BGM.US,D,20251014,000000,9.2,9.6,9.2,9.6,5738,0
+BGM.US,D,20251015,000000,9.58,9.69,9.14,9.14,3878,0
+BGM.US,D,20251016,000000,9.22,9.39,9.07,9.38,28263,0
+BGM.US,D,20251017,000000,9.26,9.45,9.18,9.18,3162,0
+BGM.US,D,20251020,000000,9.11,9.49,9,9.49,3104,0
+BGM.US,D,20251021,000000,9.0709,9.52,9.0709,9.52,1494,0
+BGM.US,D,20251022,000000,9.23,9.4,9.175,9.4,1846,0
+BGM.US,D,20251023,000000,9.45,10.1,9.21,9.8,2805,0
+BGM.US,D,20251024,000000,9.59,9.59,9.3001,9.34,1976,0
+BGM.US,D,20251027,000000,9.33,9.3584,9.1423,9.35,1689,0
+BGM.US,D,20251028,000000,9.36,9.38,9.01,9.38,4414,0
+BGM.US,D,20251029,000000,9.1,9.2785,9.1,9.27,1070,0
+BGM.US,D,20251030,000000,9.27,9.3,9.01,9.12,6475,0
+BGM.US,D,20251031,000000,9.35,9.46,9.095,9.46,2091,0
+BGM.US,D,20251103,000000,9.45,9.705,9.45,9.635,24129,0
+BGM.US,D,20251104,000000,8.9,9.58,8.9,9.49,38025,0
+BGM.US,D,20251105,000000,9.6,10.08,9.57,9.885,47773,0
+BGM.US,D,20251106,000000,9.6,9.685,9.2,9.2,37441,0
+BGM.US,D,20251107,000000,9.49,9.7,9.28,9.7,29599,0
+BGM.US,D,20251110,000000,9.64,9.64,9.02,9.15,20680,0
+BGM.US,D,20251111,000000,9.49,9.71,9.24,9.5739,30844,0
+BGM.US,D,20251112,000000,9.022,9.5,9.022,9.42,28712,0
+BGM.US,D,20251113,000000,9.495,9.495,9.18,9.18,23702,0
+BGM.US,D,20251114,000000,9.5,9.5,9.08,9.28,20623,0
+BGM.US,D,20251117,000000,9.23,9.34,9.1,9.1,47240,0
+BGM.US,D,20251118,000000,9.34,9.44,8.81,8.9,75446,0
+BGM.US,D,20251119,000000,8.9,9.1354,8.49,8.49,23909,0
+BGM.US,D,20251120,000000,8.69,8.69,7.98,7.98,60177,0
+BGM.US,D,20251121,000000,7.92,8.45,7.91,8.16,47358,0
+BGM.US,D,20251124,000000,7.95,8.79,7.95,8,15090,0
+BGM.US,D,20251125,000000,7.81,8.35,7.81,7.99,60751,0
+BGM.US,D,20251126,000000,8.1,8.27,7.85,7.87,14158,0
+BGM.US,D,20251128,000000,7.9,7.9,7.53,7.7,11124,0
+BGM.US,D,20251201,000000,7.7,7.9058,7.5,7.51,36514,0
+BGM.US,D,20251202,000000,7.6,7.72,7.505,7.555,15835,0
+BGM.US,D,20251203,000000,7.5,7.57,7.5,7.57,17923,0
+BGM.US,D,20251204,000000,7.4733,7.4733,7.22,7.36,13255,0
+BGM.US,D,20251205,000000,7.42,7.44,7,7,11777,0
+BGM.US,D,20251208,000000,6.7,6.82,6.5,6.63,12951,0
+BGM.US,D,20251209,000000,6.72,7.0863,6.3,6.3,6492,0
+BGM.US,D,20251210,000000,6.3,6.35,6.28,6.3,1845,0
+BGM.US,D,20251211,000000,5.98,6.115,5.9,6.04,5997,0
+BGM.US,D,20251212,000000,5.97,6.2345,4.98,5.43,26505,0
+BGM.US,D,20251215,000000,5.52,5.68,5.16,5.17,6866,0
+BGM.US,D,20251216,000000,5.21,5.21,4.95,5.01,3885,0
+BGM.US,D,20251217,000000,5.6,5.6,4.5888,5.01,5978,0
+BGM.US,D,20251218,000000,4.96,5.01,4.74,5.01,4951,0
+BGM.US,D,20251219,000000,4.99,5.04,4.36,4.36,51798,0
+BGM.US,D,20251222,000000,4.58,4.6968,4.3717,4.4,9334,0
+BGM.US,D,20251223,000000,4.6618,4.6799,4.31,4.31,6210,0
+BGM.US,D,20251224,000000,4.27,4.41,4.25,4.25,3075,0
+BGM.US,D,20251226,000000,4.22,4.34,4.18,4.3,5543,0
+BGM.US,D,20251229,000000,4.185,4.24,4.1,4.12,4744,0
+BGM.US,D,20251230,000000,3.9,4.037,3.85,3.85,9301,0
+BGM.US,D,20251231,000000,3.72,3.87,3.55,3.69,10345,0
+BGM.US,D,20260102,000000,3.72,3.72,3.3,3.58,10509,0
+BGM.US,D,20260105,000000,3.59,3.59,3.25,3.48,8794,0
+BGM.US,D,20260106,000000,3.61,3.91,3.61,3.88,7439,0
+BGM.US,D,20260107,000000,3.93,4.32,3.81,3.975,4025,0
+BGM.US,D,20260108,000000,4.02,4.2325,3.8,3.83,5699,0
+BGM.US,D,20260109,000000,3.78,3.98,3.62,3.98,1596,0
+BGM.US,D,20260112,000000,3.98,3.98,3.75,3.84,3463,0
+BGM.US,D,20260113,000000,3.5873,3.86,3.5,3.65,7948,0
+BGM.US,D,20260114,000000,3.63,3.96,3.52,3.52,15810,0
+BGM.US,D,20260115,000000,3.59,3.87,3.45,3.52,4764,0
+BGM.US,D,20260116,000000,3.6,3.75,3.6,3.72,4084,0
+BGM.US,D,20260120,000000,3.715,3.77,3.56,3.77,1666,0
+BGM.US,D,20260121,000000,3.6,4,3.6,3.79,16973,0
+BGM.US,D,20260122,000000,3.85,3.93,3.79,3.87,16218,0
+BGM.US,D,20260123,000000,3.86,3.86,3.58,3.72,3747,0
+BGM.US,D,20260126,000000,3.68,4.04,3.4901,3.62,3681,0
+BGM.US,D,20260127,000000,3.56,3.6921,3.2532,3.44,6476,0
+BGM.US,D,20260128,000000,3.262,3.8,3.26,3.65,5113,0
+BGM.US,D,20260129,000000,3.69,3.69,3.31,3.58,2434,0
+BGM.US,D,20260130,000000,3.3701,3.79,3.3701,3.53,3348,0
+BGM.US,D,20260202,000000,3.5,3.55,2.853,2.94,78186,0
+BGM.US,D,20260203,000000,3,3,2.39,2.39,45943,0
+BGM.US,D,20260204,000000,2.64,2.64,1.4106,1.48,401878,0
+BGM.US,D,20260205,000000,1.6,1.66,0.96,1.22,496429,0
+BGM.US,D,20260206,000000,1.33,1.41,1.11,1.14,74000,0
+BGM.US,D,20260209,000000,1.16,1.2295,1.01,1.08,68577,0
+BGM.US,D,20260210,000000,1.11,1.45,1.0823,1.33,669383,0
+BGM.US,D,20260211,000000,1.04,1.2906,1.04,1.18,170785,0
+BGM.US,D,20260212,000000,1.19,1.19,1.08,1.13,46585,0
+BGM.US,D,20260213,000000,1.1,1.1978,1.0505,1.1,49052,0
+BGM.US,D,20260217,000000,1.1,1.1782,0.9871,1.05,49625,0
+BGM.US,D,20260218,000000,1.08,1.08,1.05,1.05,20499,0

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

@@ -0,0 +1,1651 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHAT.US,D,20190726,000000,4490,6250,4106.5,4580,1751.0520000000001,0
+BHAT.US,D,20190729,000000,4720,4900,4200,4310,276.373,0
+BHAT.US,D,20190730,000000,4270,4300,3900,3970,162.30200000000002,0
+BHAT.US,D,20190731,000000,3900,4240,3650,3820,438.546,0
+BHAT.US,D,20190801,000000,3800,4020,3690,3700,166.085,0
+BHAT.US,D,20190802,000000,3710,3920,3700,3700,49.958999999999996,0
+BHAT.US,D,20190805,000000,3700,4850,3600,4750,166.838,0
+BHAT.US,D,20190806,000000,4240,4500,3670,3870,128.536,0
+BHAT.US,D,20190807,000000,3850,3990,3780,3820,62.605000000000004,0
+BHAT.US,D,20190808,000000,3820,3940,3750,3750,25.415,0
+BHAT.US,D,20190809,000000,3750,4240,3700,3970,175.29500000000002,0
+BHAT.US,D,20190812,000000,3940,4250,3770,3920,183.217,0
+BHAT.US,D,20190813,000000,3890,4140,3760,3805.7,98.01200000000001,0
+BHAT.US,D,20190814,000000,3690,3930,3690,3830,72.962,0
+BHAT.US,D,20190815,000000,3890,3890,3310,3500,121.05799999999999,0
+BHAT.US,D,20190816,000000,3430,3480,2875.4,3090,111.346,0
+BHAT.US,D,20190819,000000,2831.6,3100,2710,2800,71.685,0
+BHAT.US,D,20190820,000000,2740,3140,2740,2820,123.52700000000002,0
+BHAT.US,D,20190821,000000,2850,3050,2580,2910,136.67600000000002,0
+BHAT.US,D,20190822,000000,2949.9,2950,2600,2820,75.958,0
+BHAT.US,D,20190823,000000,2800,2800,2470.1,2660,107.564,0
+BHAT.US,D,20190826,000000,2690,2899.5,2640,2795,123.294,0
+BHAT.US,D,20190827,000000,3000,3100,2610,2730,116.53200000000001,0
+BHAT.US,D,20190828,000000,2760,2930,2640,2880,217.096,0
+BHAT.US,D,20190829,000000,3000,3010,2719.7,2980,144.101,0
+BHAT.US,D,20190830,000000,2980,3088.4,2820,3010,150.729,0
+BHAT.US,D,20190903,000000,3010,3050,2720,2740,139.989,0
+BHAT.US,D,20190904,000000,2710,2910,2680,2880,115.677,0
+BHAT.US,D,20190905,000000,2910,2950,2610,2680,94.008,0
+BHAT.US,D,20190906,000000,2694.7,3100,2530,2950,233.50900000000001,0
+BHAT.US,D,20190909,000000,2980,3190,2720,3190,226.023,0
+BHAT.US,D,20190910,000000,3150,3300,2964.8,3280,145.934,0
+BHAT.US,D,20190911,000000,3300,3360,3070,3220,198.633,0
+BHAT.US,D,20190912,000000,3220,3640,2860.1,3530,264.262,0
+BHAT.US,D,20190913,000000,3550,3750,3310,3730,176.68400000000003,0
+BHAT.US,D,20190916,000000,3750,3750,3230,3490,251.726,0
+BHAT.US,D,20190917,000000,2920,3520,2920,3350,163.665,0
+BHAT.US,D,20190918,000000,3350,3460,3090,3190,122.921,0
+BHAT.US,D,20190919,000000,2920,3250,2920,3060,97.079,0
+BHAT.US,D,20190920,000000,3100,3280,2930.1,3100,96.98,0
+BHAT.US,D,20190923,000000,3095,3367.9,3020,3290,127.10799999999999,0
+BHAT.US,D,20190924,000000,3240,3430,3074.3,3280,110.745,0
+BHAT.US,D,20190925,000000,3147.8,3700,3147.8,3650,166.542,0
+BHAT.US,D,20190926,000000,3710,3710,3380,3570,156.93200000000002,0
+BHAT.US,D,20190927,000000,3500,3570,3300,3400,189.25099999999998,0
+BHAT.US,D,20190930,000000,3320,3420,3230,3320,161.36,0
+BHAT.US,D,20191001,000000,3300,3450,3000,3150,171.94400000000002,0
+BHAT.US,D,20191002,000000,3060,3250,2940,3160,114.697,0
+BHAT.US,D,20191003,000000,3110,3210,3060,3110,91.934,0
+BHAT.US,D,20191004,000000,3060,3330,3060,3120,73.601,0
+BHAT.US,D,20191007,000000,3180,3363.9,3060,3210,172.951,0
+BHAT.US,D,20191008,000000,3260,3400,3230,3280,102.485,0
+BHAT.US,D,20191009,000000,3310,3360,3260,3320,68.654,0
+BHAT.US,D,20191010,000000,3300,3400,3200,3390,115.349,0
+BHAT.US,D,20191011,000000,3410,3520,3230,3320,88.609,0
+BHAT.US,D,20191014,000000,3300,3380,3260,3320,90.90299999999999,0
+BHAT.US,D,20191015,000000,3300,3320,3070,3140,151.347,0
+BHAT.US,D,20191016,000000,3540,3540,3000,3210,173.81099999999998,0
+BHAT.US,D,20191017,000000,3200,3260,2870,3000,155.811,0
+BHAT.US,D,20191018,000000,2850,3320,2850,3320,102.227,0
+BHAT.US,D,20191021,000000,3320,3470,3000,3230,261.508,0
+BHAT.US,D,20191022,000000,3260,3410,3200,3360,116.523,0
+BHAT.US,D,20191023,000000,3260,3450,2990,3060,182.995,0
+BHAT.US,D,20191024,000000,3100,3110,2810,3040,164.033,0
+BHAT.US,D,20191025,000000,3060,3120,2860,2950,114.93100000000001,0
+BHAT.US,D,20191028,000000,2950,3050,2850,2960,150.536,0
+BHAT.US,D,20191029,000000,2990,3010,2800,2850,52.479,0
+BHAT.US,D,20191030,000000,2800,2900,2650,2780,94.689,0
+BHAT.US,D,20191031,000000,2780,3050,2690,2980,100.448,0
+BHAT.US,D,20191101,000000,2980,3100,2940,3020,118.447,0
+BHAT.US,D,20191104,000000,3000,3060,2923.8,2990,96.274,0
+BHAT.US,D,20191105,000000,2930,3250,2930,3120,111.639,0
+BHAT.US,D,20191106,000000,3140,3270,2980,3060,129.768,0
+BHAT.US,D,20191107,000000,3050,3120,2990,3060,97.509,0
+BHAT.US,D,20191108,000000,3080,3110,2950,3050,113.15100000000001,0
+BHAT.US,D,20191111,000000,2900,3159.6,2900,3040,113.992,0
+BHAT.US,D,20191112,000000,2990,3130,2980,3000,46.989,0
+BHAT.US,D,20191113,000000,3020,3070,3000,3020,91.693,0
+BHAT.US,D,20191114,000000,3030,3150,3000,3130,86.113,0
+BHAT.US,D,20191115,000000,3190,3350,3140,3230,80.102,0
+BHAT.US,D,20191118,000000,3240,3592.4,3150,3210,185.42000000000002,0
+BHAT.US,D,20191119,000000,3150,3309.9,3097.3,3150,162.30700000000002,0
+BHAT.US,D,20191120,000000,3150,3220,2550,2570,121.661,0
+BHAT.US,D,20191121,000000,2660,2970,2570,2910,85.581,0
+BHAT.US,D,20191122,000000,2840,2910,2750,2780,35.859,0
+BHAT.US,D,20191125,000000,2800,2950,2800,2880,63.121,0
+BHAT.US,D,20191126,000000,2840,3000,2700,2710,133.59,0
+BHAT.US,D,20191127,000000,2766.3,2939.7,2730,2820,100.581,0
+BHAT.US,D,20191129,000000,2860,2910,2770,2770,60.512,0
+BHAT.US,D,20191202,000000,2850,2870,2770,2780,66.857,0
+BHAT.US,D,20191203,000000,2820,2870,2700,2700,106.676,0
+BHAT.US,D,20191204,000000,2780,2800,2700,2770,54.85,0
+BHAT.US,D,20191205,000000,2780,2780,2620,2720,74.768,0
+BHAT.US,D,20191206,000000,2810,3120,2310,2533.6,287.247,0
+BHAT.US,D,20191209,000000,2510,2590,2450,2480,43.663000000000004,0
+BHAT.US,D,20191210,000000,2450,2450,2270,2270,17.176,0
+BHAT.US,D,20191211,000000,2408.6,2408.6,2050,2060,21.158,0
+BHAT.US,D,20191212,000000,2070,2145,2070,2080,20.584,0
+BHAT.US,D,20191213,000000,2070,2090,2010,2010,19.179000000000002,0
+BHAT.US,D,20191216,000000,2060,2150,2060,2100,17.845,0
+BHAT.US,D,20191217,000000,2100,2310,2040,2290,63.855000000000004,0
+BHAT.US,D,20191218,000000,2280,2480,2280,2440,31.624000000000002,0
+BHAT.US,D,20191219,000000,2460,2650,2440,2640,52.661,0
+BHAT.US,D,20191220,000000,2640,2650,2310,2430,110.533,0
+BHAT.US,D,20191223,000000,2500,2500,2350,2460,33.886,0
+BHAT.US,D,20191224,000000,2420,2690,2360,2480,98.838,0
+BHAT.US,D,20191226,000000,2420,2520,2350,2490,80.308,0
+BHAT.US,D,20191227,000000,2420,2420,2010,2120,281,0
+BHAT.US,D,20191230,000000,2140,2350,2090,2240,133.509,0
+BHAT.US,D,20191231,000000,2300,2320,2010,2010.2,83.88700000000001,0
+BHAT.US,D,20200102,000000,2100,2200,2010,2090,45.173,0
+BHAT.US,D,20200103,000000,2070,2130,2040,2075,50.56100000000001,0
+BHAT.US,D,20200106,000000,2050,2130,2050,2070,23.004,0
+BHAT.US,D,20200107,000000,2070,2110,2030,2100,37.36,0
+BHAT.US,D,20200108,000000,2074.3,2090,2020,2040,15.743,0
+BHAT.US,D,20200109,000000,2090,2100,2020.4,2100,7.071000000000001,0
+BHAT.US,D,20200110,000000,2070,2080,2000,2040,8.842,0
+BHAT.US,D,20200113,000000,2010,2080,2010,2050,39.53,0
+BHAT.US,D,20200114,000000,2030,2070,1860,1860,47.17100000000001,0
+BHAT.US,D,20200115,000000,1880,1930,1840,1930,18.577,0
+BHAT.US,D,20200116,000000,1950,2000,1830.1,1970,34.224000000000004,0
+BHAT.US,D,20200117,000000,1980,1980,1929.8,1950,18.55,0
+BHAT.US,D,20200121,000000,1950,1950,1800,1810,15.417000000000002,0
+BHAT.US,D,20200122,000000,1813.8,1900,1720,1720,18.755,0
+BHAT.US,D,20200123,000000,1737.4,1820,1730,1730,4.57,0
+BHAT.US,D,20200124,000000,1730,1850,1640,1640,21.71,0
+BHAT.US,D,20200127,000000,1621.6,1641.1,1480,1540,17.155,0
+BHAT.US,D,20200128,000000,1693.5,1710,1580.1,1680,12.045,0
+BHAT.US,D,20200129,000000,1580,1590,1580,1590,3.1010000000000004,0
+BHAT.US,D,20200130,000000,1610,1631.7,1300,1550,37.996,0
+BHAT.US,D,20200131,000000,1330,1380,1250,1250,150.533,0
+BHAT.US,D,20200203,000000,1250,1300,1250,1295.9,34.27,0
+BHAT.US,D,20200204,000000,1300,1300,1200,1250,60.08,0
+BHAT.US,D,20200205,000000,1200,1250,1119,1250,61.980000000000004,0
+BHAT.US,D,20200206,000000,1290,1690,1160,1410,787.044,0
+BHAT.US,D,20200207,000000,1630,1630,1220,1230,159.24200000000002,0
+BHAT.US,D,20200210,000000,1290,1320,1210,1280,66.999,0
+BHAT.US,D,20200211,000000,1310,1310,1060,1120,110.18299999999999,0
+BHAT.US,D,20200212,000000,1150,1200,1120,1150.1,20.265,0
+BHAT.US,D,20200213,000000,1150,1380,1120,1230,222.89700000000002,0
+BHAT.US,D,20200214,000000,1350,1350,1150,1160,49.629,0
+BHAT.US,D,20200218,000000,1150,1150,1120,1130,35.866,0
+BHAT.US,D,20200219,000000,1130,1180,1100,1110,30.092,0
+BHAT.US,D,20200220,000000,1100,1850,1100,1250,1776.81,0
+BHAT.US,D,20200221,000000,1250,1250,1120,1120,213.50400000000002,0
+BHAT.US,D,20200224,000000,1130,1130,990,1010,241.163,0
+BHAT.US,D,20200225,000000,1020,1086.9,963.9,980.1,123.25,0
+BHAT.US,D,20200226,000000,983.1,1040,980,1010,59.634,0
+BHAT.US,D,20200227,000000,1000,1000,960,990,37.846,0
+BHAT.US,D,20200228,000000,980,999,900.1,960,42.446000000000005,0
+BHAT.US,D,20200302,000000,1050,1050,841,900,112.42399999999999,0
+BHAT.US,D,20200303,000000,858.6,1019.9,851,989.9,28.934,0
+BHAT.US,D,20200304,000000,985.3,990.5,907.1,989.9,22.646,0
+BHAT.US,D,20200305,000000,910,1340,900,975,1076.24,0
+BHAT.US,D,20200306,000000,940.7,944.7,850,867,185.291,0
+BHAT.US,D,20200309,000000,800,832.2,780,792.3,68.1,0
+BHAT.US,D,20200310,000000,892.2,892.2,760,771,69.015,0
+BHAT.US,D,20200311,000000,754.8,835.4,720,790.777,35.827,0
+BHAT.US,D,20200312,000000,745,749.125,660.2,715.3,61.538000000000004,0
+BHAT.US,D,20200313,000000,735.9,791.5,680.1,700,52.738,0
+BHAT.US,D,20200316,000000,750,750,655,675,16.598,0
+BHAT.US,D,20200317,000000,648.2,792,648.2,717,9.69,0
+BHAT.US,D,20200318,000000,640,780,640,700,13.147,0
+BHAT.US,D,20200319,000000,720,989.7,630.8,910,348.25800000000004,0
+BHAT.US,D,20200320,000000,870,900,760,810.8,119.01100000000001,0
+BHAT.US,D,20200323,000000,920,1100,770,813.7,600.606,0
+BHAT.US,D,20200324,000000,780,816.3,733.31,790,130.871,0
+BHAT.US,D,20200325,000000,780,799.9,750,780,49.009,0
+BHAT.US,D,20200326,000000,820,899.899,762,794.7,82.93799999999999,0
+BHAT.US,D,20200327,000000,811,840,780.1,820.8,34.753,0
+BHAT.US,D,20200330,000000,860,860,710,711,62.126000000000005,0
+BHAT.US,D,20200331,000000,720,820,720,810,61.238,0
+BHAT.US,D,20200401,000000,845,845,752.3,800,19.052,0
+BHAT.US,D,20200402,000000,794.7,800,720,800,38.374,0
+BHAT.US,D,20200403,000000,800,800,750.6,790,20.639000000000003,0
+BHAT.US,D,20200406,000000,779.8,800,750,794,32.152,0
+BHAT.US,D,20200407,000000,787.5,840,770,786.2,33.064,0
+BHAT.US,D,20200408,000000,760,810,760,776.1,25.086,0
+BHAT.US,D,20200409,000000,799.9,826,770,800,12.227,0
+BHAT.US,D,20200413,000000,800,800,730,800,31.394000000000002,0
+BHAT.US,D,20200414,000000,800,885.7,791.9,810.8,146.035,0
+BHAT.US,D,20200415,000000,820,830,790,830,83.454,0
+BHAT.US,D,20200416,000000,825,900,760,820,306.31,0
+BHAT.US,D,20200417,000000,861,870,801.1,810,65.617,0
+BHAT.US,D,20200420,000000,819.9,990,751.4,778.9,695.975,0
+BHAT.US,D,20200421,000000,750,860,750,858.899,173.173,0
+BHAT.US,D,20200422,000000,821.1,860,816,856,41.684,0
+BHAT.US,D,20200423,000000,843.2,930,842,903.376,71.507,0
+BHAT.US,D,20200424,000000,907.5,938.6,862,910,125.36,0
+BHAT.US,D,20200427,000000,934,1050,910,1010,111.573,0
+BHAT.US,D,20200428,000000,1050,1070,952,1060,84.04700000000001,0
+BHAT.US,D,20200429,000000,1060,1180.1,1030,1120,144.374,0
+BHAT.US,D,20200430,000000,1170,1180,1060,1180,149.219,0
+BHAT.US,D,20200501,000000,1180,1620,1170,1440,1197.795,0
+BHAT.US,D,20200504,000000,1370,1399.2,1130,1270,354.6,0
+BHAT.US,D,20200505,000000,1250,1330,1150,1180,70.61,0
+BHAT.US,D,20200506,000000,1160,1320,1160,1180,117.87700000000001,0
+BHAT.US,D,20200507,000000,1210,1290,1170,1230,75.619,0
+BHAT.US,D,20200508,000000,1210,1250,1120,1170,61.583999999999996,0
+BHAT.US,D,20200511,000000,1150,1280,1150,1170,76.37100000000001,0
+BHAT.US,D,20200512,000000,1170,1227,1130,1136.2,45.035000000000004,0
+BHAT.US,D,20200513,000000,1130,1140,1030,1036,85.349,0
+BHAT.US,D,20200514,000000,1010,1100,1010,1040,56.265,0
+BHAT.US,D,20200515,000000,1040,1070,1030,1030,92.194,0
+BHAT.US,D,20200518,000000,1010,1050,1010,1030,95.11200000000001,0
+BHAT.US,D,20200519,000000,1020,1060,1020,1060,99.337,0
+BHAT.US,D,20200520,000000,1040,1150,1011,1030,191.21400000000003,0
+BHAT.US,D,20200521,000000,1030,1050,1000,1050,117.18200000000002,0
+BHAT.US,D,20200522,000000,1060,1060,930.6,965.4,189.165,0
+BHAT.US,D,20200526,000000,950,970,920,941,83.39200000000001,0
+BHAT.US,D,20200527,000000,940,970,940,952,95.171,0
+BHAT.US,D,20200528,000000,1390,2400,1210,1230,15625,0
+BHAT.US,D,20200529,000000,1180,1210,1050,1150,1476.848,0
+BHAT.US,D,20200601,000000,1100,1129.9,1050,1080,439.31,0
+BHAT.US,D,20200602,000000,1070,1350,1050,1320,2012.2970000000003,0
+BHAT.US,D,20200603,000000,1400,1550,1250,1320,3204.6040000000003,0
+BHAT.US,D,20200604,000000,1400,1405.9,1100,1239.9,1068.8310000000001,0
+BHAT.US,D,20200605,000000,1200,1220,1160,1170.1,327.04200000000003,0
+BHAT.US,D,20200608,000000,1180,1330,1180,1290,676.13,0
+BHAT.US,D,20200609,000000,1300,1450,1200,1280,1118.931,0
+BHAT.US,D,20200610,000000,1300,1329.2,1190,1190,404.584,0
+BHAT.US,D,20200611,000000,1400,1980,1200,1280,17401.918999999998,0
+BHAT.US,D,20200612,000000,1330,1370,1150,1260,2211.488,0
+BHAT.US,D,20200615,000000,1150,1350,1150,1250,1517.404,0
+BHAT.US,D,20200616,000000,1270,1650,1220,1420,7393.476,0
+BHAT.US,D,20200617,000000,1390,1450,1270,1320,826.83,0
+BHAT.US,D,20200618,000000,1290,1400,1240,1300,729.547,0
+BHAT.US,D,20200619,000000,1330,1336.4,1250,1260,297.902,0
+BHAT.US,D,20200622,000000,1250,1280,1220,1250,395.67699999999996,0
+BHAT.US,D,20200623,000000,1270,1280,1240,1260,353.66,0
+BHAT.US,D,20200624,000000,1240,1390,1170,1250,1585.625,0
+BHAT.US,D,20200625,000000,1380,1390,1180,1230,1765.371,0
+BHAT.US,D,20200626,000000,1200,1210,1150,1170,514.288,0
+BHAT.US,D,20200629,000000,1180,1240,1130,1230,884.778,0
+BHAT.US,D,20200630,000000,1210,1490,1170,1310,4067.0620000000004,0
+BHAT.US,D,20200701,000000,1280,1340,1240,1250,515.112,0
+BHAT.US,D,20200702,000000,1240,1450,1220,1360,2332.782,0
+BHAT.US,D,20200706,000000,1390,1450,1320,1333.9,1716.298,0
+BHAT.US,D,20200707,000000,1310,1350,1260,1270,481.05400000000003,0
+BHAT.US,D,20200708,000000,1310,1350,1269.9,1320,468.44,0
+BHAT.US,D,20200709,000000,1340,1420,1260,1300,3638.661,0
+BHAT.US,D,20200710,000000,1410,1600,1350,1380,4223.513,0
+BHAT.US,D,20200713,000000,1450,1450,1310,1340,1194.307,0
+BHAT.US,D,20200714,000000,1330,1380,1300,1330,686.562,0
+BHAT.US,D,20200715,000000,1320,1530,1320,1470,1951.0770000000002,0
+BHAT.US,D,20200716,000000,1450,1740,1410,1580,4857.11,0
+BHAT.US,D,20200717,000000,1620,1620,1440,1500,994.7360000000001,0
+BHAT.US,D,20200720,000000,1480,1500,1410,1460,635.3190000000001,0
+BHAT.US,D,20200721,000000,1460,1460,1350,1430,932.888,0
+BHAT.US,D,20200722,000000,1420,1430,1360,1380,342.985,0
+BHAT.US,D,20200723,000000,1350,1410,1350,1370,291.278,0
+BHAT.US,D,20200724,000000,1370,1399.9,1310,1320,468.80800000000005,0
+BHAT.US,D,20200727,000000,1320,1400,1310,1380,534.183,0
+BHAT.US,D,20200728,000000,1350,1380,1320,1350,197.226,0
+BHAT.US,D,20200729,000000,1350,1360,1310,1310,275.713,0
+BHAT.US,D,20200730,000000,1240,1310,1200,1260,543.321,0
+BHAT.US,D,20200731,000000,1230,1260,1220,1230,275.935,0
+BHAT.US,D,20200803,000000,1230,1270,1210,1240,213.138,0
+BHAT.US,D,20200804,000000,1240,1380,1225,1250,1858.914,0
+BHAT.US,D,20200805,000000,1270,1300,1240,1260,946.5989999999999,0
+BHAT.US,D,20200806,000000,1240,1369.9,1200,1290,3713.328,0
+BHAT.US,D,20200807,000000,1290,1290,1250,1265,401.94,0
+BHAT.US,D,20200810,000000,1260,1330,1260,1290,624.433,0
+BHAT.US,D,20200811,000000,1290,1330,1260,1280,399.287,0
+BHAT.US,D,20200812,000000,1270,1289.1,1220,1240,454.827,0
+BHAT.US,D,20200813,000000,1230,1242.1,1210,1220,249.627,0
+BHAT.US,D,20200814,000000,1220,1235,1140,1150,559.67,0
+BHAT.US,D,20200817,000000,1120,1120,900,932.2,1926.028,0
+BHAT.US,D,20200818,000000,950,999.9,950,975.1,366.792,0
+BHAT.US,D,20200819,000000,999.6,999.6,950,955,279.833,0
+BHAT.US,D,20200820,000000,928,980,928,959.9,160.85,0
+BHAT.US,D,20200821,000000,960,1050,950,1010,402.85900000000004,0
+BHAT.US,D,20200824,000000,1000,1119.9,980,1060,723.238,0
+BHAT.US,D,20200825,000000,1070,1150,1060,1120,354.244,0
+BHAT.US,D,20200826,000000,1090,1200,1070,1120,275.074,0
+BHAT.US,D,20200827,000000,1120,1150,1070,1140,216.213,0
+BHAT.US,D,20200828,000000,1120,1140,1110,1120,86.786,0
+BHAT.US,D,20200831,000000,1100,1110,1040,1070,91.68100000000001,0
+BHAT.US,D,20200901,000000,1070,1100,1040.1,1090,109.74700000000001,0
+BHAT.US,D,20200902,000000,1090,1100,1060,1090,186.206,0
+BHAT.US,D,20200903,000000,1080,1080,1000,1040,106.20700000000001,0
+BHAT.US,D,20200904,000000,1010,1080,1000,1060,254.65400000000002,0
+BHAT.US,D,20200908,000000,1060,1150,1000,1140,140.202,0
+BHAT.US,D,20200909,000000,1140,1140,1060.1,1080,168.84900000000002,0
+BHAT.US,D,20200910,000000,1070,1095,1010,1040,144.944,0
+BHAT.US,D,20200911,000000,1040,1120,1040,1080,82.239,0
+BHAT.US,D,20200914,000000,1060,1070,1040,1040,35.586,0
+BHAT.US,D,20200915,000000,1040,1097.9,1040,1080,50.035000000000004,0
+BHAT.US,D,20200916,000000,1140,1160,1030,1140,1082.451,0
+BHAT.US,D,20200917,000000,1130,1130,1090,1110,108.334,0
+BHAT.US,D,20200918,000000,1100,1110,1050,1080,139.049,0
+BHAT.US,D,20200921,000000,1070,1080,1030,1060,207.889,0
+BHAT.US,D,20200922,000000,1030,1060,1010,1020,234.635,0
+BHAT.US,D,20200923,000000,1040,1040,1000,1000,139.643,0
+BHAT.US,D,20200924,000000,1010,1010,910.1,941.9,204.983,0
+BHAT.US,D,20200925,000000,966.8,981.2,920,970,68.923,0
+BHAT.US,D,20200928,000000,980,1020,923,950,138.623,0
+BHAT.US,D,20200929,000000,933,933,852,882.7,189.283,0
+BHAT.US,D,20200930,000000,900.1,930,880.1,881.3,150.077,0
+BHAT.US,D,20201001,000000,900,929.8,880,892,60.31,0
+BHAT.US,D,20201002,000000,880,892,853.4,853.8,74.926,0
+BHAT.US,D,20201005,000000,890,890,825,830,109.814,0
+BHAT.US,D,20201006,000000,840,849.9,810.1,814,169.535,0
+BHAT.US,D,20201007,000000,830,954.9,830,889,689.082,0
+BHAT.US,D,20201008,000000,879,882.3,820,860,239.162,0
+BHAT.US,D,20201009,000000,860,930,860,879.1,128.181,0
+BHAT.US,D,20201012,000000,920,1030,870,990,2437.4170000000004,0
+BHAT.US,D,20201013,000000,987,987,872.5,891,447.413,0
+BHAT.US,D,20201014,000000,885.4,918.9,880.1,896,142.445,0
+BHAT.US,D,20201015,000000,896,896,852.51,880,151.662,0
+BHAT.US,D,20201016,000000,871.1,920,852,889.6,171.23700000000002,0
+BHAT.US,D,20201019,000000,980.3,1110,880.3,942.2,3068.4809999999998,0
+BHAT.US,D,20201020,000000,896,970,896,923,503.85,0
+BHAT.US,D,20201021,000000,940,999.5,910.2,936.2,580.62,0
+BHAT.US,D,20201022,000000,949,990,915.2,949.7,689.5060000000001,0
+BHAT.US,D,20201023,000000,950,950,870.1,920,371.52500000000003,0
+BHAT.US,D,20201026,000000,910.6,911.353,870.661,873.2,267.783,0
+BHAT.US,D,20201027,000000,880,910,855,865,203.90400000000002,0
+BHAT.US,D,20201028,000000,850,867.9,811,840,259.487,0
+BHAT.US,D,20201029,000000,839,845,811.2,820.2,196.641,0
+BHAT.US,D,20201030,000000,830,830,761.5,780,212.353,0
+BHAT.US,D,20201102,000000,790,807,771.2,795.6,87.131,0
+BHAT.US,D,20201103,000000,811.6,818.9,795,795,107.789,0
+BHAT.US,D,20201104,000000,793,800.44,791,791,128.908,0
+BHAT.US,D,20201105,000000,793.4,870,790.2,807,546.301,0
+BHAT.US,D,20201106,000000,814.6,815,795.2,800,118.811,0
+BHAT.US,D,20201109,000000,801.2,850,801.2,845,231.53400000000002,0
+BHAT.US,D,20201110,000000,840,861.1,821.8,825,190.195,0
+BHAT.US,D,20201111,000000,825.7,866.3,812,847.025,125.628,0
+BHAT.US,D,20201112,000000,858,878.1,858,862.7,141.959,0
+BHAT.US,D,20201113,000000,880,890,861,880.6,209.674,0
+BHAT.US,D,20201116,000000,887,889.8,860,876,148.103,0
+BHAT.US,D,20201117,000000,885.3,887.65,867,867.3,96.227,0
+BHAT.US,D,20201118,000000,870,920,870,886.1,264.862,0
+BHAT.US,D,20201119,000000,1150,1150,900,949,11021.099,0
+BHAT.US,D,20201120,000000,900,909.2,820,860,1712.99,0
+BHAT.US,D,20201123,000000,940.5,940.5,840,910,904.184,0
+BHAT.US,D,20201124,000000,900,920,863.3,890,746.157,0
+BHAT.US,D,20201125,000000,933,995.302,901,950,2335.664,0
+BHAT.US,D,20201127,000000,950,978,922,940.6,538.054,0
+BHAT.US,D,20201130,000000,931.2,950,870,882.3,703.005,0
+BHAT.US,D,20201201,000000,948.3,980,890,893,960.257,0
+BHAT.US,D,20201202,000000,887.7,894,850,878.5,439.48300000000006,0
+BHAT.US,D,20201203,000000,879.9,880,851,868.8,374.496,0
+BHAT.US,D,20201204,000000,867.9,888,860,870.5,380.59000000000003,0
+BHAT.US,D,20201207,000000,882.6,910,830,894,1555.684,0
+BHAT.US,D,20201208,000000,866.3,899,856,870,1344.131,0
+BHAT.US,D,20201209,000000,900,935,880.8,910,1568.7320000000002,0
+BHAT.US,D,20201210,000000,909.3,915,870,900,569.24,0
+BHAT.US,D,20201211,000000,874,910,868,900,455.01800000000003,0
+BHAT.US,D,20201214,000000,908.9,980,876,950.3,1457.5910000000001,0
+BHAT.US,D,20201215,000000,924.9,969,890,918.9,1335.503,0
+BHAT.US,D,20201216,000000,904,918.7,889.9,892,607.729,0
+BHAT.US,D,20201217,000000,866,921.5,866,907.6,577.686,0
+BHAT.US,D,20201218,000000,950,950,882,895.4,366.977,0
+BHAT.US,D,20201221,000000,887.9,887.9,843,863.5,655.216,0
+BHAT.US,D,20201222,000000,868.9,869.999,835,844.7,391.626,0
+BHAT.US,D,20201223,000000,845,865.6,823,840.2,519.413,0
+BHAT.US,D,20201224,000000,842.5,851,830,850,279.07599999999996,0
+BHAT.US,D,20201228,000000,862,917,835,882.6,1825.05,0
+BHAT.US,D,20201229,000000,871,899.9,850,880,627.424,0
+BHAT.US,D,20201230,000000,860,910,860,890,1212.988,0
+BHAT.US,D,20201231,000000,900,935,872,890,619.179,0
+BHAT.US,D,20210104,000000,903,939,880,894.001,841.079,0
+BHAT.US,D,20210105,000000,898,970,890,938,1972.279,0
+BHAT.US,D,20210106,000000,930,947.5,900,919.7,861.7860000000001,0
+BHAT.US,D,20210107,000000,921.8,930,903,910.2,472.12699999999995,0
+BHAT.US,D,20210108,000000,924.4,940,912.1,940,819.9250000000001,0
+BHAT.US,D,20210111,000000,957,1040,947,1040,1780.768,0
+BHAT.US,D,20210112,000000,1080,1090,990,1060,1227.444,0
+BHAT.US,D,20210113,000000,1080,1200,1000,1100,2475.3250000000003,0
+BHAT.US,D,20210114,000000,1110,1110,1030,1090,1123.457,0
+BHAT.US,D,20210115,000000,1080,1100,1010,1040,852.533,0
+BHAT.US,D,20210119,000000,1110,1110,1020,1050,957.1800000000001,0
+BHAT.US,D,20210120,000000,1050,1360,1020,1320,2920.2290000000003,0
+BHAT.US,D,20210121,000000,1300,1310,1170,1270,1538.15,0
+BHAT.US,D,20210122,000000,1260,1500,1190,1340,4604.205,0
+BHAT.US,D,20210125,000000,1320,1340,1220,1280,1975.6770000000001,0
+BHAT.US,D,20210126,000000,1280,1360,1200,1300,1371.9470000000001,0
+BHAT.US,D,20210127,000000,1300,1390,1210,1260,1231.507,0
+BHAT.US,D,20210128,000000,1290,1380,1240,1250,1249.662,0
+BHAT.US,D,20210129,000000,1450,2200,1270,1330,26695.856,0
+BHAT.US,D,20210201,000000,1240,1250,1070,1100,12410.331000000002,0
+BHAT.US,D,20210202,000000,1150,1180,1130,1170,2370.464,0
+BHAT.US,D,20210203,000000,1150,1200,1140,1180,2188.6510000000003,0
+BHAT.US,D,20210204,000000,1210,1430,1170,1360,12807.663,0
+BHAT.US,D,20210205,000000,1451.6,1480,1260,1390,8147.232,0
+BHAT.US,D,20210208,000000,1430,1490,1360,1420,3285.6490000000003,0
+BHAT.US,D,20210209,000000,1450,1540,1400,1520,2639.611,0
+BHAT.US,D,20210210,000000,1610,1720,1450,1660,4184.537,0
+BHAT.US,D,20210211,000000,1710,1720,1525,1590,2817.431,0
+BHAT.US,D,20210212,000000,1590,1720,1540,1630,2032.145,0
+BHAT.US,D,20210216,000000,1720,1770,1655,1720,2203.6710000000003,0
+BHAT.US,D,20210217,000000,1730,1730,1610,1680,1384.338,0
+BHAT.US,D,20210218,000000,1680,1720,1550,1580,2356.341,0
+BHAT.US,D,20210219,000000,1620,1640,1530,1570,1522.4089999999999,0
+BHAT.US,D,20210222,000000,1520,1670,1490,1540,1631.4070000000002,0
+BHAT.US,D,20210223,000000,1410,1470,1260.1,1380,1622.9060000000002,0
+BHAT.US,D,20210224,000000,1390,1526.9,1380,1480,1081.063,0
+BHAT.US,D,20210225,000000,1470,1550,1340,1370,1138.65,0
+BHAT.US,D,20210226,000000,1360,1380,1260,1270,1046.173,0
+BHAT.US,D,20210301,000000,1330,1410,1310,1340,1576.153,0
+BHAT.US,D,20210302,000000,1340,1488.9,1330,1480,1720.369,0
+BHAT.US,D,20210303,000000,1568.6,1660,1430,1480,3029.32,0
+BHAT.US,D,20210304,000000,1410,1470,1210,1280,2237.29,0
+BHAT.US,D,20210305,000000,1250,1290,1120,1270,1720.796,0
+BHAT.US,D,20210308,000000,1300,1324.1,1220,1270,655.442,0
+BHAT.US,D,20210309,000000,1270,1360,1270,1350,571.582,0
+BHAT.US,D,20210310,000000,1350,1400,1300,1350,543.822,0
+BHAT.US,D,20210311,000000,1360,1410,1340,1400,580.744,0
+BHAT.US,D,20210312,000000,1660,1900,1450,1570,31576.079,0
+BHAT.US,D,20210315,000000,1510,1580,1430,1490,3506.883,0
+BHAT.US,D,20210316,000000,1490,1540,1360,1400,2214.328,0
+BHAT.US,D,20210317,000000,1360,1510,1355,1480,1391.399,0
+BHAT.US,D,20210318,000000,1470,1580,1430,1470,1967.088,0
+BHAT.US,D,20210319,000000,1470,1520,1430,1520,1032.7830000000001,0
+BHAT.US,D,20210322,000000,1520,1520,1455,1460,782.084,0
+BHAT.US,D,20210323,000000,1570,1780,1370,1400,8349.146,0
+BHAT.US,D,20210324,000000,1410,1520,1320,1340,3417.389,0
+BHAT.US,D,20210325,000000,1290,1370,1260,1370,1029.14,0
+BHAT.US,D,20210326,000000,1500,1670,1330,1410,22140.859,0
+BHAT.US,D,20210329,000000,1396.5,1410,1330,1370,1126.143,0
+BHAT.US,D,20210330,000000,1350,1400,1290,1390,1144.012,0
+BHAT.US,D,20210331,000000,1390,1430,1330,1360,1247.729,0
+BHAT.US,D,20210401,000000,1380,1420,1350,1410,1070.347,0
+BHAT.US,D,20210405,000000,1400,1430,1300,1380,893.717,0
+BHAT.US,D,20210406,000000,1350,1420,1340,1410,550.672,0
+BHAT.US,D,20210407,000000,1420,1470,1380,1460,1756.04,0
+BHAT.US,D,20210408,000000,1480,1480,1350,1400,1776.79,0
+BHAT.US,D,20210409,000000,1410,1420,1350,1380,1097.5710000000001,0
+BHAT.US,D,20210412,000000,1350,1360,1220,1220,1703.6720000000003,0
+BHAT.US,D,20210413,000000,1240,1250,1080.1,1140,1892.3700000000001,0
+BHAT.US,D,20210414,000000,1120,1210,1110,1150,823.8639999999999,0
+BHAT.US,D,20210415,000000,1110,1240,1110,1160,2691.3709999999996,0
+BHAT.US,D,20210416,000000,1160,1181.3,1100,1130,968.7339999999999,0
+BHAT.US,D,20210419,000000,1120,1140,1080,1080,598.957,0
+BHAT.US,D,20210420,000000,1079,1100,1010,1040,769.662,0
+BHAT.US,D,20210421,000000,1060,1140,1030,1130,681.11,0
+BHAT.US,D,20210422,000000,1130,1150,1060,1090,413.394,0
+BHAT.US,D,20210423,000000,1100,1170,1100,1170,383.325,0
+BHAT.US,D,20210426,000000,1180,1200,1130,1165,396.875,0
+BHAT.US,D,20210427,000000,1170,1200,1150,1180,358.848,0
+BHAT.US,D,20210428,000000,1210,1220,1150,1200,716.054,0
+BHAT.US,D,20210429,000000,1200,1201.2,1130,1200,610.737,0
+BHAT.US,D,20210430,000000,1200,1200,1140,1160,482.54,0
+BHAT.US,D,20210503,000000,1190,1190,1130,1130,457.42400000000004,0
+BHAT.US,D,20210504,000000,1130,1130,1050,1080,672.1850000000001,0
+BHAT.US,D,20210505,000000,1227.5,1240,1090,1120,3195.1940000000004,0
+BHAT.US,D,20210506,000000,1000,1000,800,801.7,13607.608,0
+BHAT.US,D,20210507,000000,825,838.8,809.05,829.9,4288.258,0
+BHAT.US,D,20210510,000000,850,859,772.2,782,2465.554,0
+BHAT.US,D,20210511,000000,770,789.9,722.1,770,1411.4850000000001,0
+BHAT.US,D,20210512,000000,760.3,790,760.3,772,708.4939999999999,0
+BHAT.US,D,20210513,000000,786.7,787.7,729.6,740,940.222,0
+BHAT.US,D,20210514,000000,744.4,779.5,744.4,751.1,773.9430000000001,0
+BHAT.US,D,20210517,000000,790,790,760,771.6,833.5889999999999,0
+BHAT.US,D,20210518,000000,790,830,776,830,1427.854,0
+BHAT.US,D,20210519,000000,830,830,770,808,705.795,0
+BHAT.US,D,20210520,000000,822.2,830,800.1,819,739.913,0
+BHAT.US,D,20210521,000000,819,824.99,800,805,797.5450000000001,0
+BHAT.US,D,20210524,000000,819,820,801,804.6,416.62300000000005,0
+BHAT.US,D,20210525,000000,788,810,788,799.1,346.129,0
+BHAT.US,D,20210526,000000,807.2,809.9,793.5,800.1,581.808,0
+BHAT.US,D,20210527,000000,800,849.9,798.849,836,2150.14,0
+BHAT.US,D,20210528,000000,821,849,820,829.9,986.418,0
+BHAT.US,D,20210601,000000,865,870,834,860.8,1130.5310000000002,0
+BHAT.US,D,20210602,000000,863,887,840.6,860,2147.547,0
+BHAT.US,D,20210603,000000,853.5,863,830,854,629.432,0
+BHAT.US,D,20210604,000000,854.9,859.899,831.5,840,603.236,0
+BHAT.US,D,20210607,000000,846.2,859,833,859,685.811,0
+BHAT.US,D,20210608,000000,860,930,860,929.9,3201.718,0
+BHAT.US,D,20210609,000000,909.6,930,876,914.6,3441.8,0
+BHAT.US,D,20210610,000000,920,920,864.8,893.8,1135.139,0
+BHAT.US,D,20210611,000000,900,900,870,879.9,683.9810000000001,0
+BHAT.US,D,20210614,000000,890,913.6,875,903,932.1610000000001,0
+BHAT.US,D,20210615,000000,899.9,899.9,830.1,841.3,946.4910000000001,0
+BHAT.US,D,20210616,000000,846.7,849.899,818.9,822.6,592.075,0
+BHAT.US,D,20210617,000000,834.1,849.9,820,831.1,523.082,0
+BHAT.US,D,20210618,000000,831,884,813,844.4,1635.642,0
+BHAT.US,D,20210621,000000,846.1,855,803,810,883.191,0
+BHAT.US,D,20210622,000000,810,814.95,790,800,809.1750000000001,0
+BHAT.US,D,20210623,000000,830.3,830.3,800.1,827.9,581.975,0
+BHAT.US,D,20210624,000000,835.2,869.8,821.3,858.9,1645.4660000000001,0
+BHAT.US,D,20210625,000000,861.3,877.5,851,866.2,719.407,0
+BHAT.US,D,20210628,000000,853.1,870.65,836,838.5,484.41400000000004,0
+BHAT.US,D,20210629,000000,849,850,823,846.9,836.7360000000001,0
+BHAT.US,D,20210630,000000,853,867,831.5,864.1,916.701,0
+BHAT.US,D,20210701,000000,870,990,848.5,981.5,6010.634,0
+BHAT.US,D,20210702,000000,939.2,1039.9,901.5,954.7,5008.883,0
+BHAT.US,D,20210706,000000,960,999,920,950,2477.635,0
+BHAT.US,D,20210707,000000,920.5,949.7,901.3,920,1600.941,0
+BHAT.US,D,20210708,000000,860,888.7,850.1,872.3,1103.504,0
+BHAT.US,D,20210709,000000,870,940,870,940,712.0110000000001,0
+BHAT.US,D,20210712,000000,950,950,890,899.8,644.725,0
+BHAT.US,D,20210713,000000,910,910,855,871.2,596.313,0
+BHAT.US,D,20210714,000000,872,890,831.5,842.9,587.59,0
+BHAT.US,D,20210715,000000,840,854.7,795.1,815,1132.236,0
+BHAT.US,D,20210716,000000,836,839,805,818.5,629.109,0
+BHAT.US,D,20210719,000000,790,808,750,772.9,1137.991,0
+BHAT.US,D,20210720,000000,770,809.9,767.2,802.2,251.312,0
+BHAT.US,D,20210721,000000,878.7,879.5,800.3,819.6,2119.725,0
+BHAT.US,D,20210722,000000,813.2,878,800.6,810,509.124,0
+BHAT.US,D,20210723,000000,804,804,723.6,729.9,1730.0810000000001,0
+BHAT.US,D,20210726,000000,730.1,734.9,691.1,700,1009.569,0
+BHAT.US,D,20210727,000000,700,732.5,654,681.5,559.8050000000001,0
+BHAT.US,D,20210728,000000,696.7,734.1,690,724.1,322.004,0
+BHAT.US,D,20210729,000000,734.7,748,724,740,237.14000000000001,0
+BHAT.US,D,20210730,000000,729.5,740,710.5,717.4,138.304,0
+BHAT.US,D,20210802,000000,727.9,739.8,705,710,345.51800000000003,0
+BHAT.US,D,20210803,000000,710,716,690,701.3,212.233,0
+BHAT.US,D,20210804,000000,700,735.101,691,700,1018.824,0
+BHAT.US,D,20210805,000000,710,710,665.5,690,1288.183,0
+BHAT.US,D,20210806,000000,700,700,655,670,769.6410000000001,0
+BHAT.US,D,20210809,000000,690,690,665,689.4,721.1039999999999,0
+BHAT.US,D,20210810,000000,680,680,636,664,791.269,0
+BHAT.US,D,20210811,000000,665.5,677.7,640,660,643.054,0
+BHAT.US,D,20210812,000000,642,650.5,625,635,492.56199999999995,0
+BHAT.US,D,20210813,000000,635,640,618.7,640,592.178,0
+BHAT.US,D,20210816,000000,641,646.899,611,623.3,608.541,0
+BHAT.US,D,20210817,000000,610,623.3,550,564.9,765.2139999999999,0
+BHAT.US,D,20210818,000000,570,620,568.499,602.8,554.354,0
+BHAT.US,D,20210819,000000,592,592,562.1,580,293.59900000000005,0
+BHAT.US,D,20210820,000000,579.8,595,570.1,587.9,231.31,0
+BHAT.US,D,20210823,000000,587.9,619.699,575,610,658.674,0
+BHAT.US,D,20210824,000000,610,650,601.5,638.5,545.252,0
+BHAT.US,D,20210825,000000,634.8,667,620,638.4,342.06800000000004,0
+BHAT.US,D,20210826,000000,667,667,631,640,192.92200000000003,0
+BHAT.US,D,20210827,000000,640,666,626.1,665,325.693,0
+BHAT.US,D,20210830,000000,680,680,620.1,656,538.288,0
+BHAT.US,D,20210831,000000,646.2,655,620.1,649.7,339.425,0
+BHAT.US,D,20210901,000000,641.2,670,641.2,670,243.851,0
+BHAT.US,D,20210902,000000,670,690,642.501,655,272.038,0
+BHAT.US,D,20210903,000000,655,690,633.001,659.4,404.952,0
+BHAT.US,D,20210907,000000,650,679,650,663.3,282.323,0
+BHAT.US,D,20210908,000000,663.3,699,632,699,792.048,0
+BHAT.US,D,20210909,000000,677,677,652.5,667.5,354.07099999999997,0
+BHAT.US,D,20210910,000000,668.3,738,667.5,720,1748.871,0
+BHAT.US,D,20210913,000000,720,726.9,690,694.8,811.512,0
+BHAT.US,D,20210914,000000,691.7,693,632.1,644.8,685.926,0
+BHAT.US,D,20210915,000000,640,663.5,629.1,635,396.35900000000004,0
+BHAT.US,D,20210916,000000,625,638,617,637.9,251.256,0
+BHAT.US,D,20210917,000000,640,640,560,560,655.5880000000001,0
+BHAT.US,D,20210920,000000,570,585.951,551.101,579,510.18699999999995,0
+BHAT.US,D,20210921,000000,580,580,550,557.3,344.329,0
+BHAT.US,D,20210922,000000,563.4,589.5,560.1,567.6,273.373,0
+BHAT.US,D,20210923,000000,550,632.3,550,620,1166.7530000000002,0
+BHAT.US,D,20210924,000000,640,659.9,580,612.8,572.3530000000001,0
+BHAT.US,D,20210927,000000,622.6,622.6,590,615,525.556,0
+BHAT.US,D,20210928,000000,610,615,590,592.9,198.3,0
+BHAT.US,D,20210929,000000,592.9,599.9,575,597,368.529,0
+BHAT.US,D,20210930,000000,600,660,594.551,610,1330.969,0
+BHAT.US,D,20211001,000000,600,620,599,615,175.291,0
+BHAT.US,D,20211004,000000,630,630,577,600.1,251.645,0
+BHAT.US,D,20211005,000000,590,600,570,574.4,375.61699999999996,0
+BHAT.US,D,20211006,000000,570,579.9,560,570,213.815,0
+BHAT.US,D,20211007,000000,573.8,596,570,589.9,318.177,0
+BHAT.US,D,20211008,000000,590,611.181,570,585,760.118,0
+BHAT.US,D,20211011,000000,576.4,609.9,572,584.2,599.132,0
+BHAT.US,D,20211012,000000,572.5,594.7,559.5,565.7,577.48,0
+BHAT.US,D,20211013,000000,565,580,564,576,125.18,0
+BHAT.US,D,20211014,000000,570,579,561.5,575.4,202.627,0
+BHAT.US,D,20211015,000000,575,575.1,560.5,573,196.641,0
+BHAT.US,D,20211018,000000,578.3,580,562,563.2,182.83400000000003,0
+BHAT.US,D,20211019,000000,560,600,560,576.251,250.251,0
+BHAT.US,D,20211020,000000,578.6,589,563.1,573.61,351.264,0
+BHAT.US,D,20211021,000000,579.9,629.9,570.1,619,1074.4260000000002,0
+BHAT.US,D,20211022,000000,601,610,571,580,330.16,0
+BHAT.US,D,20211025,000000,640,640,532.5,581,3844.12,0
+BHAT.US,D,20211026,000000,595,680,563,630,6525.371,0
+BHAT.US,D,20211027,000000,631,879.8,606,680,21309.784,0
+BHAT.US,D,20211028,000000,660,870,625,760,9053.044,0
+BHAT.US,D,20211029,000000,759,759.9,671.5,693.1,2735.2329999999997,0
+BHAT.US,D,20211101,000000,680,805.1,670,742.9,5510.925,0
+BHAT.US,D,20211102,000000,720,748,682.3,710,1566.33,0
+BHAT.US,D,20211103,000000,707.5,760,693,702.6,869.076,0
+BHAT.US,D,20211104,000000,710,731.999,676,685,1142.712,0
+BHAT.US,D,20211105,000000,691.2,708.9,686,692.5,680.2669999999999,0
+BHAT.US,D,20211108,000000,710,724.699,690.5,712.3,916.659,0
+BHAT.US,D,20211109,000000,705,729.7,672,680,1009.257,0
+BHAT.US,D,20211110,000000,669,680,630,640,981.255,0
+BHAT.US,D,20211111,000000,633.8,657,623,648.6,503.016,0
+BHAT.US,D,20211112,000000,650,690,636.2,684.5,826.472,0
+BHAT.US,D,20211115,000000,690,705,660.1,692.5,767.579,0
+BHAT.US,D,20211116,000000,692.5,695,667.5,689.6,304.615,0
+BHAT.US,D,20211117,000000,680,681,651,670,466.582,0
+BHAT.US,D,20211118,000000,655.1,658,590.1,594,793.145,0
+BHAT.US,D,20211119,000000,589.9,600.7,570.2,598,362.277,0
+BHAT.US,D,20211122,000000,593,595,550.5,585,482.967,0
+BHAT.US,D,20211123,000000,585,585,541,550,425.09000000000003,0
+BHAT.US,D,20211124,000000,550,599.899,537.1,575,374.501,0
+BHAT.US,D,20211126,000000,557.5,560,541.2,555,218.002,0
+BHAT.US,D,20211129,000000,555,555,516.8,530,457.65900000000005,0
+BHAT.US,D,20211130,000000,520.5,530,491.2,527.4,409.57099999999997,0
+BHAT.US,D,20211201,000000,535,554.7,492.1,507.3,331.90500000000003,0
+BHAT.US,D,20211202,000000,508.6,519.4,450,453.6,1045.296,0
+BHAT.US,D,20211203,000000,455,480,410,445.1,454.639,0
+BHAT.US,D,20211206,000000,420,619.4,401.3,503.5,11196.349,0
+BHAT.US,D,20211207,000000,510,530,452,463.5,1390.3220000000001,0
+BHAT.US,D,20211208,000000,440,470,425,460.4,768.3530000000001,0
+BHAT.US,D,20211209,000000,460.6,488.4,446.1,465,363.265,0
+BHAT.US,D,20211210,000000,480,480,435.6,457.5,190.128,0
+BHAT.US,D,20211213,000000,447,462.5,430.7,459.2,424.79699999999997,0
+BHAT.US,D,20211214,000000,470,470,435,453.8,843.47,0
+BHAT.US,D,20211215,000000,440.5,462.5,430,459,460.15000000000003,0
+BHAT.US,D,20211216,000000,458,480,440,445,228.685,0
+BHAT.US,D,20211217,000000,433.9,466.1,425.201,456,294.44,0
+BHAT.US,D,20211220,000000,442.3,450,402.182,415.7,677.819,0
+BHAT.US,D,20211221,000000,421.6,430,415.1,417.8,415.351,0
+BHAT.US,D,20211222,000000,420,430,404.9,418,502.464,0
+BHAT.US,D,20211223,000000,425,429,403.5,410,380.538,0
+BHAT.US,D,20211227,000000,408.4,410,400,404,944.544,0
+BHAT.US,D,20211228,000000,412.3,430,402.6,410.1,1005.447,0
+BHAT.US,D,20211229,000000,420,475,403,428,2745.329,0
+BHAT.US,D,20211230,000000,405,459.3,405,430,828.542,0
+BHAT.US,D,20211231,000000,430,450,423,432.6,451.081,0
+BHAT.US,D,20220103,000000,430,450,426,445,346.947,0
+BHAT.US,D,20220104,000000,460,460,423.001,430,298.135,0
+BHAT.US,D,20220105,000000,422.5,448.9,405,418.7,333.147,0
+BHAT.US,D,20220106,000000,417.7,417.8,381.2,407.9,635.9490000000001,0
+BHAT.US,D,20220107,000000,400.2,420,400,409.9,210.678,0
+BHAT.US,D,20220110,000000,417.7,417.7,385.2,393.1,260.543,0
+BHAT.US,D,20220111,000000,395.1,425,381.2,406.9,351.97,0
+BHAT.US,D,20220112,000000,420,428.4,391.3,414.8,404.86800000000005,0
+BHAT.US,D,20220113,000000,382,419.8,382,405,130.39100000000002,0
+BHAT.US,D,20220114,000000,420,420.245,385,409.9,163.717,0
+BHAT.US,D,20220118,000000,409.9,410,350,356.4,1156.664,0
+BHAT.US,D,20220119,000000,377.3,540,362.6,381.5,8318.717,0
+BHAT.US,D,20220120,000000,382.1,398,355,359,1293.2430000000002,0
+BHAT.US,D,20220121,000000,360,360,333,347.5,792.585,0
+BHAT.US,D,20220124,000000,338,385,320.1,385,710.432,0
+BHAT.US,D,20220125,000000,380,380,350,378.7,312.519,0
+BHAT.US,D,20220126,000000,380,387.6,342.2,356,845.87,0
+BHAT.US,D,20220127,000000,356.1,380.125,345.4,352.5,506.35300000000007,0
+BHAT.US,D,20220128,000000,353,360,333.1,349,481.97800000000007,0
+BHAT.US,D,20220131,000000,340,380,333.8,365,405.65900000000005,0
+BHAT.US,D,20220201,000000,368.4,370,351.001,365,242.831,0
+BHAT.US,D,20220202,000000,370,370,350.601,367,129.69299999999998,0
+BHAT.US,D,20220203,000000,345,361,341.3,355,218.078,0
+BHAT.US,D,20220204,000000,355.4,359.1,340.9,359.1,346.994,0
+BHAT.US,D,20220207,000000,370,375,350.2,374.9,233.08599999999998,0
+BHAT.US,D,20220208,000000,369,369,352.9,356.9,123.738,0
+BHAT.US,D,20220209,000000,360,370.1,360,368.8,342.421,0
+BHAT.US,D,20220210,000000,368,368,351,360.8,172.505,0
+BHAT.US,D,20220211,000000,365,365,350.1,358,235.484,0
+BHAT.US,D,20220214,000000,358.5,359.686,340.9,347.799,367.597,0
+BHAT.US,D,20220215,000000,347.8,360,340,355.999,279.86400000000003,0
+BHAT.US,D,20220216,000000,359,360,347.1,351.9,231.12599999999998,0
+BHAT.US,D,20220217,000000,350.2,356,332.1,340,222.917,0
+BHAT.US,D,20220218,000000,332.1,340,330,339.4,154.238,0
+BHAT.US,D,20220222,000000,330,330.9,311,311.5,335.816,0
+BHAT.US,D,20220223,000000,330,330,303,307.4,196.03,0
+BHAT.US,D,20220224,000000,300,300.45,271.7,293,349.572,0
+BHAT.US,D,20220225,000000,293,310.2,291.1,304.9,246.83900000000003,0
+BHAT.US,D,20220228,000000,310,317.8,301.101,310,271.587,0
+BHAT.US,D,20220301,000000,309,316,301.1,310,180.188,0
+BHAT.US,D,20220302,000000,319,363.8,305.3,316,1522.8600000000001,0
+BHAT.US,D,20220303,000000,320,325,300,305.5,499.826,0
+BHAT.US,D,20220304,000000,296.3,305.5,290,295,494.80400000000003,0
+BHAT.US,D,20220307,000000,295,300.4,282,288.2,336.588,0
+BHAT.US,D,20220308,000000,286,289.8,270.5,280.1,320.35400000000004,0
+BHAT.US,D,20220309,000000,283,304.8,282.9,295,252.408,0
+BHAT.US,D,20220310,000000,298,298,286.2,294.1,392.592,0
+BHAT.US,D,20220311,000000,300,301.049,277.5,282.1,450.342,0
+BHAT.US,D,20220314,000000,280,289.3,270.395,270.4,313.893,0
+BHAT.US,D,20220315,000000,262.2,277,262.2,274.899,432.96000000000004,0
+BHAT.US,D,20220316,000000,290,305,275.5,300.099,957.0989999999999,0
+BHAT.US,D,20220317,000000,291,310,290.996,305,564.837,0
+BHAT.US,D,20220318,000000,305,362,303.5,361,1858.132,0
+BHAT.US,D,20220321,000000,349.2,402,335.5,379.8,1854.244,0
+BHAT.US,D,20220322,000000,420,429,392,395,875.2160000000001,0
+BHAT.US,D,20220323,000000,385.6,399.7,376.1,381.9,329.60900000000004,0
+BHAT.US,D,20220324,000000,390,420,389,418,991.327,0
+BHAT.US,D,20220325,000000,397.1,430,397.1,410.3,839.0550000000001,0
+BHAT.US,D,20220328,000000,397.1,445,397.1,440,1239.719,0
+BHAT.US,D,20220329,000000,410.4,480,410.4,451.9,777.7339999999999,0
+BHAT.US,D,20220330,000000,455,475,442.5,450.1,310.383,0
+BHAT.US,D,20220331,000000,450,496.6,421.1,487.3,945.745,0
+BHAT.US,D,20220401,000000,490.6,499,470.3,484.9,500.705,0
+BHAT.US,D,20220404,000000,490,496.3,450,480.5,355.03400000000005,0
+BHAT.US,D,20220405,000000,490,497.9,462,488.9,440.705,0
+BHAT.US,D,20220406,000000,485,489.9,465,483.7,198.05700000000002,0
+BHAT.US,D,20220407,000000,442,469,441,445,333.832,0
+BHAT.US,D,20220408,000000,445,470,434.2,440.1,103.633,0
+BHAT.US,D,20220411,000000,470,484.9,450,465,557.375,0
+BHAT.US,D,20220412,000000,465,484.5,446.2,457.601,459.559,0
+BHAT.US,D,20220413,000000,418.5,477.4,402.5,477.4,227.155,0
+BHAT.US,D,20220414,000000,463.1,480.2,451,476.8,235.977,0
+BHAT.US,D,20220418,000000,480,480,432.6,452,373.973,0
+BHAT.US,D,20220419,000000,447,475.2,443.1,475.1,409.48300000000006,0
+BHAT.US,D,20220420,000000,460.8,520,450.1,519.9,416.41800000000006,0
+BHAT.US,D,20220421,000000,500,510,485,492.1,208.34,0
+BHAT.US,D,20220422,000000,494.6,494.6,430.1,443.9,415.403,0
+BHAT.US,D,20220425,000000,420,420,302.5,326.7,2229.806,0
+BHAT.US,D,20220426,000000,368,368,299.5,300,638.967,0
+BHAT.US,D,20220427,000000,308.5,327.9,276,281,600.0980000000001,0
+BHAT.US,D,20220428,000000,281.2,305,281,296,406.021,0
+BHAT.US,D,20220429,000000,303.1,325,284.201,302.1,551.404,0
+BHAT.US,D,20220502,000000,310,310,271.8,285.5,304.60900000000004,0
+BHAT.US,D,20220503,000000,292.9,292.9,282.5,286.2,322.726,0
+BHAT.US,D,20220504,000000,292.1,295,270,289,363.73400000000004,0
+BHAT.US,D,20220505,000000,283.5,289,275,285.6,173.983,0
+BHAT.US,D,20220506,000000,290,290,260,274,265.283,0
+BHAT.US,D,20220509,000000,289.8,289.8,250,250.1,406.56,0
+BHAT.US,D,20220510,000000,269.8,269.9,257.1,262.6,233.24900000000002,0
+BHAT.US,D,20220511,000000,260,268.8,210,239.3,377.398,0
+BHAT.US,D,20220512,000000,230,231.55,203,203.1,491.331,0
+BHAT.US,D,20220513,000000,209.4,260,205.501,237.8,303.754,0
+BHAT.US,D,20220516,000000,210,258.9,210,235.1,76.157,0
+BHAT.US,D,20220517,000000,246.8,250,235,240,212.288,0
+BHAT.US,D,20220518,000000,238.5,239,220,229,374.74800000000005,0
+BHAT.US,D,20220519,000000,221,228,211.9,211.9,320.221,0
+BHAT.US,D,20220520,000000,215,224.799,212.1,217.8,312.01099999999997,0
+BHAT.US,D,20220523,000000,217.8,217.8,180,195,805.1,0
+BHAT.US,D,20220524,000000,190.3,195.6,173.5,180.6,299.21500000000003,0
+BHAT.US,D,20220525,000000,180.7,186.5,180,183.4,253.67000000000002,0
+BHAT.US,D,20220526,000000,150,174.4,141,147.1,1555.994,0
+BHAT.US,D,20220527,000000,184,190,143,144,9079.75,0
+BHAT.US,D,20220531,000000,139,141.99,135,136,1607.8400000000001,0
+BHAT.US,D,20220601,000000,136,136,130,130,901.76,0
+BHAT.US,D,20220602,000000,135,148,132,145,846.01,0
+BHAT.US,D,20220603,000000,143,147.5,141,147,124.11,0
+BHAT.US,D,20220606,000000,150,150,146.19,148,158.28,0
+BHAT.US,D,20220607,000000,159,169,152.88,152.88,287.29,0
+BHAT.US,D,20220608,000000,157,157,149,155,198.93,0
+BHAT.US,D,20220609,000000,155,162.99,150,150,275.52,0
+BHAT.US,D,20220610,000000,151,159,150.75,155,188.32,0
+BHAT.US,D,20220613,000000,151,153.58,140,140,385.1,0
+BHAT.US,D,20220614,000000,136,136,129,133,378.15000000000003,0
+BHAT.US,D,20220615,000000,133,138,131,133,209.8,0
+BHAT.US,D,20220616,000000,128,128,116,116.5,244.87,0
+BHAT.US,D,20220617,000000,115,116,115,115.88,145.01,0
+BHAT.US,D,20220621,000000,69.5,72,59.885,62.04,13666.12,0
+BHAT.US,D,20220622,000000,86.01,90.01,70.2,75.2,116590.31,0
+BHAT.US,D,20220623,000000,128,349,109,273,2137982.09,0
+BHAT.US,D,20220624,000000,343,386,220,236,651748.74,0
+BHAT.US,D,20220627,000000,220,272,213,249,108203.22,0
+BHAT.US,D,20220628,000000,227,288,220,255,43549.19,0
+BHAT.US,D,20220629,000000,280,345,258,298,134611.2,0
+BHAT.US,D,20220630,000000,281,288,245.01,285,19041.49,0
+BHAT.US,D,20220701,000000,280,324,274,301,27458.75,0
+BHAT.US,D,20220705,000000,300,340.99,260,284,32996.66,0
+BHAT.US,D,20220706,000000,285,304.97,270,277,8376.26,0
+BHAT.US,D,20220707,000000,273,288,254,264,10794.23,0
+BHAT.US,D,20220708,000000,255,272,246,266,4471.97,0
+BHAT.US,D,20220711,000000,254,275,251,270,9187,0
+BHAT.US,D,20220712,000000,302,409.99,285,331,359531.17,0
+BHAT.US,D,20220713,000000,298,306.99,285,287.5,22465.8,0
+BHAT.US,D,20220714,000000,284,294.38,281,287,7764.860000000001,0
+BHAT.US,D,20220715,000000,281,292.99,253,264,7010.26,0
+BHAT.US,D,20220718,000000,263,269,255,259,2720.67,0
+BHAT.US,D,20220719,000000,260,265,242,245,2965.68,0
+BHAT.US,D,20220720,000000,252,310,246,306,49292.91,0
+BHAT.US,D,20220721,000000,300,320,280,305,18367.22,0
+BHAT.US,D,20220722,000000,330,380.89,285,290,64409.48,0
+BHAT.US,D,20220725,000000,286,286.91,255,260.5,8968.98,0
+BHAT.US,D,20220726,000000,260,295,255,281,9018.51,0
+BHAT.US,D,20220727,000000,274,280,260,267,4180.76,0
+BHAT.US,D,20220728,000000,262,266.83,250,253,3126.8,0
+BHAT.US,D,20220729,000000,258,268.8,246,253,5511.2300000000005,0
+BHAT.US,D,20220801,000000,246,277,225.57,230,13845.12,0
+BHAT.US,D,20220802,000000,224,239,220,227,7356.6900000000005,0
+BHAT.US,D,20220803,000000,224,233,201,204,6201.1900000000005,0
+BHAT.US,D,20220804,000000,205,222,202,222,4440.63,0
+BHAT.US,D,20220805,000000,225,236.97,205,214,22058.100000000002,0
+BHAT.US,D,20220808,000000,220,232,205,221,11564,0
+BHAT.US,D,20220809,000000,212,226,210,213,1739.98,0
+BHAT.US,D,20220810,000000,209,220.86,206,217,1721.43,0
+BHAT.US,D,20220811,000000,219,220,210.01,216,1489.42,0
+BHAT.US,D,20220812,000000,211,217,209.43,216,2029.4,0
+BHAT.US,D,20220815,000000,211,217.97,203,205,1657.67,0
+BHAT.US,D,20220816,000000,200,210,188.5,205,4049.07,0
+BHAT.US,D,20220817,000000,198,204,192,194,3480,0
+BHAT.US,D,20220818,000000,191,195,180,185,1322.9,0
+BHAT.US,D,20220819,000000,179,181,171,173,2171.87,0
+BHAT.US,D,20220822,000000,166,175,159,160,1296.3700000000001,0
+BHAT.US,D,20220823,000000,166,167,160.1,166,763.87,0
+BHAT.US,D,20220824,000000,162,165,158.4,160,783.4,0
+BHAT.US,D,20220825,000000,162,163,155,160,2040.23,0
+BHAT.US,D,20220826,000000,168,176,138,142,33999.67,0
+BHAT.US,D,20220829,000000,125,134,121,132,2514.31,0
+BHAT.US,D,20220830,000000,128,142,128,138,2906.65,0
+BHAT.US,D,20220831,000000,139,144,132,136,590.23,0
+BHAT.US,D,20220901,000000,136,137,128.5,134,643.92,0
+BHAT.US,D,20220902,000000,130,132,127.74,130,1071.84,0
+BHAT.US,D,20220906,000000,130,132,125.96,128,1736.27,0
+BHAT.US,D,20220907,000000,126,132,121,123,1322.52,0
+BHAT.US,D,20220908,000000,120,123,112,114,2100.9700000000003,0
+BHAT.US,D,20220909,000000,114,128,113,120,3659.75,0
+BHAT.US,D,20220912,000000,120,120,112,115.97,2339.71,0
+BHAT.US,D,20220913,000000,114,117,111,116,1313.17,0
+BHAT.US,D,20220914,000000,116,116,111,116,949.1800000000001,0
+BHAT.US,D,20220915,000000,113,116,109,114,1622.91,0
+BHAT.US,D,20220916,000000,114,116,109,111,872.45,0
+BHAT.US,D,20220919,000000,109,111,102,104,907.8100000000001,0
+BHAT.US,D,20220920,000000,102.12,107,97.11,107,2853.19,0
+BHAT.US,D,20220921,000000,104,106,97.14,101,1324.3600000000001,0
+BHAT.US,D,20220922,000000,102,105,88,91.88,2460.48,0
+BHAT.US,D,20220923,000000,90.1,92.99,82.1,87.63,1469.42,0
+BHAT.US,D,20220926,000000,86,90.75,84.37,90.75,489.88,0
+BHAT.US,D,20220927,000000,90,91,84,90,1588.82,0
+BHAT.US,D,20220928,000000,87,97,85,89.1,8014.31,0
+BHAT.US,D,20220929,000000,86.15,94.83,83.59,91.6,505.68,0
+BHAT.US,D,20220930,000000,91,95,87,91.98,958.4300000000001,0
+BHAT.US,D,20221003,000000,90,109,87,106,2235.61,0
+BHAT.US,D,20221004,000000,114,115,101,114,3714.44,0
+BHAT.US,D,20221005,000000,115,115,107,113,3273.9300000000003,0
+BHAT.US,D,20221006,000000,111,115,104,106,1359.02,0
+BHAT.US,D,20221007,000000,103,117,94.97,109.01,2949.59,0
+BHAT.US,D,20221010,000000,105,115,98.53,112,8181.34,0
+BHAT.US,D,20221011,000000,101,108,100,105,3836.7200000000003,0
+BHAT.US,D,20221012,000000,103,104,98.88,99,2219.2200000000003,0
+BHAT.US,D,20221013,000000,99,106,93,106,1696.48,0
+BHAT.US,D,20221014,000000,100,101,98,98.02,6516.9400000000005,0
+BHAT.US,D,20221017,000000,99,105,96.11,103,1354.34,0
+BHAT.US,D,20221018,000000,102,105,97,100,2326.09,0
+BHAT.US,D,20221019,000000,100,105,98,103,2319.75,0
+BHAT.US,D,20221020,000000,100,104,98.84,102,2168.85,0
+BHAT.US,D,20221021,000000,104,105,99.01,103,582.8000000000001,0
+BHAT.US,D,20221024,000000,104,104,95.07,95.07,1706.52,0
+BHAT.US,D,20221025,000000,94.47,95,82.02,90,2477.88,0
+BHAT.US,D,20221026,000000,90,94.98,85,88.8,930.53,0
+BHAT.US,D,20221027,000000,86,86.99,75.05,78.4,6309.76,0
+BHAT.US,D,20221028,000000,72,79.82,71,73.06,3623.85,0
+BHAT.US,D,20221031,000000,68.77,70.9,65,67.99,5726.37,0
+BHAT.US,D,20221101,000000,71,73,65.03,67.89,1723.56,0
+BHAT.US,D,20221102,000000,69,69,65.02,67.1,4868.87,0
+BHAT.US,D,20221103,000000,68.63,68.9999,62,66.32,1080.81,0
+BHAT.US,D,20221104,000000,66,67.3,63,64,2962.2000000000003,0
+BHAT.US,D,20221107,000000,62.84,64,60.7,62.34,2630.73,0
+BHAT.US,D,20221108,000000,60,64.95,59.77,63.85,4157.55,0
+BHAT.US,D,20221109,000000,61,63.85,58,61,2146.64,0
+BHAT.US,D,20221110,000000,63,64,60.5,64,508.57,0
+BHAT.US,D,20221111,000000,62,67.4,61.01,64,4337.62,0
+BHAT.US,D,20221114,000000,65.1,67.76,63.14,66.39,5026.12,0
+BHAT.US,D,20221115,000000,67.32,73,66,73,4142.7,0
+BHAT.US,D,20221116,000000,69,72,66.02,72,3673.04,0
+BHAT.US,D,20221117,000000,69.84,72,66,70.52,2985.02,0
+BHAT.US,D,20221118,000000,65.8,68.5,65,67.14,2111.79,0
+BHAT.US,D,20221121,000000,65,68.5,65,68.5,108.14,0
+BHAT.US,D,20221122,000000,68.8,68.8,65,66.94,433.45,0
+BHAT.US,D,20221123,000000,70.29,70.29,65.01,68,343.63,0
+BHAT.US,D,20221125,000000,67.98,68,63,66.69,1892.89,0
+BHAT.US,D,20221128,000000,65,67.98,63,64.01,1533.64,0
+BHAT.US,D,20221129,000000,65,67,63,65.83,1970.8,0
+BHAT.US,D,20221130,000000,65.83,67.5,63.5,66.99,1209.74,0
+BHAT.US,D,20221201,000000,64.98,66.5,64,66.5,799.89,0
+BHAT.US,D,20221202,000000,66.4,68.32,64.3,66,954.88,0
+BHAT.US,D,20221205,000000,68.45,74.99,65.19,71.19,5584.3,0
+BHAT.US,D,20221206,000000,71.0101,71.5,65,66.21,1517.16,0
+BHAT.US,D,20221207,000000,64.22,67.5,60.14,64,3788.01,0
+BHAT.US,D,20221208,000000,62.08,65,61.01,64,977.79,0
+BHAT.US,D,20221209,000000,63.5,69,62.5,67.99,3301.9700000000003,0
+BHAT.US,D,20221212,000000,68.1599,68.1599,63,67.99,1497.17,0
+BHAT.US,D,20221213,000000,66.59,68.15,64.5,66.88,1183.54,0
+BHAT.US,D,20221214,000000,64.5,66.49,61.6,63.9899,774.24,0
+BHAT.US,D,20221215,000000,63.9,64,59,60.04,1522.98,0
+BHAT.US,D,20221216,000000,59.94,61,55.1,60,1806.64,0
+BHAT.US,D,20221219,000000,60,60,48.61,51,1952.44,0
+BHAT.US,D,20221220,000000,50.01,52.2,46.0001,48.99,646.99,0
+BHAT.US,D,20221221,000000,49.9899,49.9899,47.34,48.6,174.73,0
+BHAT.US,D,20221222,000000,44,49.91,44,45.11,526.26,0
+BHAT.US,D,20221223,000000,46,46,42,44.4,665.21,0
+BHAT.US,D,20221227,000000,42.89,43.3,40.0501,42.06,912.8000000000001,0
+BHAT.US,D,20221228,000000,40,40.8999,36,36.9,642.29,0
+BHAT.US,D,20221229,000000,37.15,41.88,37.15,39.5,1257.28,0
+BHAT.US,D,20221230,000000,38.92,39.8,37,38.0301,955.24,0
+BHAT.US,D,20230103,000000,38.9,47,38.01,39,713.11,0
+BHAT.US,D,20230104,000000,41,44,40,43.99,406.74,0
+BHAT.US,D,20230105,000000,41.51,44,40.0301,42.1,1186.82,0
+BHAT.US,D,20230106,000000,42.22,47,41.82,44.22,2060.21,0
+BHAT.US,D,20230109,000000,45.89,47,44.5,44.5,334.06,0
+BHAT.US,D,20230110,000000,45.47,45.69,42.5,44.51,366.17,0
+BHAT.US,D,20230111,000000,45,46.55,43,44.8,697.2,0
+BHAT.US,D,20230112,000000,44.8,45.88,40.25,45,382.02,0
+BHAT.US,D,20230113,000000,44.84,49.15,41.22,45.54,930,0
+BHAT.US,D,20230117,000000,46.8,48,45.77,46.47,320.55,0
+BHAT.US,D,20230118,000000,45.16,47.6977,44.03,45,327.36,0
+BHAT.US,D,20230119,000000,44.11,44.9999,43,43.5,392.57,0
+BHAT.US,D,20230120,000000,44.99,45.8,44.03,45.8,203.1,0
+BHAT.US,D,20230123,000000,49,49,45.0001,47.99,580.48,0
+BHAT.US,D,20230124,000000,47.8,47.99,45.01,46.03,457.95,0
+BHAT.US,D,20230125,000000,49.99,52.77,46.12,51,4528.85,0
+BHAT.US,D,20230126,000000,50.89,51.01,48,50,963.8000000000001,0
+BHAT.US,D,20230127,000000,50,50,48.47,48.89,579.72,0
+BHAT.US,D,20230130,000000,47.9,48,46.86,47.31,662.6800000000001,0
+BHAT.US,D,20230131,000000,48,63,47.52,50,13952.630000000001,0
+BHAT.US,D,20230201,000000,54.6,65,51.01,61.79,36905.200000000004,0
+BHAT.US,D,20230202,000000,60.99,66,50.08,64.99,14199.99,0
+BHAT.US,D,20230203,000000,66,70,58,69.5,8266.98,0
+BHAT.US,D,20230206,000000,69.19,75,66.4999,75,9848.79,0
+BHAT.US,D,20230207,000000,76.5,76.5,68.03,73.97,7537.12,0
+BHAT.US,D,20230208,000000,73,75,69.52,74.5,5959.01,0
+BHAT.US,D,20230209,000000,73.26,73.26,61,63.23,5064.24,0
+BHAT.US,D,20230210,000000,62.33,68.15,61,65.97,1471.15,0
+BHAT.US,D,20230213,000000,64.13,65.04,60.0101,65,2025.81,0
+BHAT.US,D,20230214,000000,63.05,68,60.39,68,1794.4,0
+BHAT.US,D,20230215,000000,64,67.9,63,66.96,3405.38,0
+BHAT.US,D,20230216,000000,63.19,67,60.3,62.75,2642.1,0
+BHAT.US,D,20230217,000000,65.53,65.53,60,64.21,1444.6100000000001,0
+BHAT.US,D,20230221,000000,62.28,64.21,59,64.2,852.1700000000001,0
+BHAT.US,D,20230222,000000,64,64,57.78,59,539.69,0
+BHAT.US,D,20230223,000000,61.9,61.9,57.15,59.9,604.75,0
+BHAT.US,D,20230224,000000,57,59,52.77,54.75,1020.37,0
+BHAT.US,D,20230227,000000,54,54.75,50.1,51.5,429.25,0
+BHAT.US,D,20230228,000000,50,50,46.87,48,852.01,0
+BHAT.US,D,20230301,000000,47.03,53,47.03,50.99,1347.83,0
+BHAT.US,D,20230302,000000,49,51.78,49,51.7,1007.07,0
+BHAT.US,D,20230303,000000,50.15,52,45.17,52,2165.4700000000003,0
+BHAT.US,D,20230306,000000,51.9,51.99,48,48.02,814.28,0
+BHAT.US,D,20230307,000000,50,50,47.07,50,868.3100000000001,0
+BHAT.US,D,20230308,000000,48.7102,52,48.67,52,266.03000000000003,0
+BHAT.US,D,20230309,000000,49,54,49,52.2,2818.55,0
+BHAT.US,D,20230310,000000,52,54,50,52.5,2370.31,0
+BHAT.US,D,20230313,000000,50.92,57,50.11,56.31,2217.08,0
+BHAT.US,D,20230314,000000,56.8,56.8,53.7,56.4,475.98,0
+BHAT.US,D,20230315,000000,54,57.27,51.02,56.5,1381.47,0
+BHAT.US,D,20230316,000000,52.99,57.72,51.08,57.72,1698.78,0
+BHAT.US,D,20230317,000000,51.01,59,51.01,59,1208.8500000000001,0
+BHAT.US,D,20230320,000000,59,60,53.25,60,1090.68,0
+BHAT.US,D,20230321,000000,56,69.78,56,64.4,1462.19,0
+BHAT.US,D,20230322,000000,63,76.5,63,73,2279.78,0
+BHAT.US,D,20230323,000000,69.95,75,68.025,71.99,1872.21,0
+BHAT.US,D,20230324,000000,72,72,67.1,71,477.8,0
+BHAT.US,D,20230327,000000,70.92,71,68,70,700.97,0
+BHAT.US,D,20230328,000000,68,69.9,65.13,68,103.02,0
+BHAT.US,D,20230329,000000,65.17,68,65.14,68,418.6,0
+BHAT.US,D,20230330,000000,65.54,68,57.05,63.66,1100.14,0
+BHAT.US,D,20230331,000000,63.66,67.5,62,67.24,777.8000000000001,0
+BHAT.US,D,20230403,000000,66,68,65.67,66.0101,379.34000000000003,0
+BHAT.US,D,20230404,000000,67,69,65,67.9999,723.83,0
+BHAT.US,D,20230405,000000,65.02,75,65,72,2532.09,0
+BHAT.US,D,20230406,000000,72.69,85,68.18,82.59,2419.09,0
+BHAT.US,D,20230410,000000,87.81,87.81,79.1,82.99,937.1,0
+BHAT.US,D,20230411,000000,83,92,80,92,2470.33,0
+BHAT.US,D,20230412,000000,95,101.69,91.02,100,1366.97,0
+BHAT.US,D,20230413,000000,100,109,100,107,4069.67,0
+BHAT.US,D,20230414,000000,112,112,91.01,100,8642.4,0
+BHAT.US,D,20230417,000000,98,107,91,96.01,1573.49,0
+BHAT.US,D,20230418,000000,93.13,95.5,77.38,82.92,4375.31,0
+BHAT.US,D,20230419,000000,82,83.4,80,80,651.37,0
+BHAT.US,D,20230420,000000,78.03,81.7,78.03,80.075,143.86,0
+BHAT.US,D,20230421,000000,78.5,78.91,70,72.98,1312.15,0
+BHAT.US,D,20230424,000000,72.4,72.4,68.5,68.53,401.89,0
+BHAT.US,D,20230425,000000,71,71,67.01,67.0101,349.18,0
+BHAT.US,D,20230426,000000,68.12,68.48,64.68,66.26,517.48,0
+BHAT.US,D,20230427,000000,65.5,65.99,61.95,63,451.61,0
+BHAT.US,D,20230428,000000,63.01,143,62.88,81,23989.54,0
+BHAT.US,D,20230501,000000,56,108,56,104,15231.73,0
+BHAT.US,D,20230502,000000,83.78,98,77.32,84.93,3591.55,0
+BHAT.US,D,20230503,000000,82.38,89.99,80,80,960.23,0
+BHAT.US,D,20230504,000000,89.99,89.99,81,87.99,480.74,0
+BHAT.US,D,20230505,000000,90,90,83.31,89.1,930.88,0
+BHAT.US,D,20230508,000000,87.55,90,77.5,83.5,2756.26,0
+BHAT.US,D,20230509,000000,83.5,87.12,82,84.25,353.36,0
+BHAT.US,D,20230510,000000,92,102,90,93,8207.78,0
+BHAT.US,D,20230511,000000,94,94,87.42,91.59,1047.23,0
+BHAT.US,D,20230512,000000,95,98.99,93,97.38,2126.45,0
+BHAT.US,D,20230515,000000,100,101,98,99,553.3100000000001,0
+BHAT.US,D,20230516,000000,97,105.73,95,100,2096.09,0
+BHAT.US,D,20230517,000000,103,103,95,100,2452.15,0
+BHAT.US,D,20230518,000000,101,103,96.1,103,1913.8700000000001,0
+BHAT.US,D,20230519,000000,100,103,99.03,102.82,1510.96,0
+BHAT.US,D,20230522,000000,103,103,99.02,102.98,1020.6,0
+BHAT.US,D,20230523,000000,105,112,103,111,984.5600000000001,0
+BHAT.US,D,20230524,000000,113,116,111,116,720.3000000000001,0
+BHAT.US,D,20230525,000000,117,120.99,114,120,1524.51,0
+BHAT.US,D,20230526,000000,120,121.09,117,121.03,994.64,0
+BHAT.US,D,20230530,000000,121,122,113,122,731.27,0
+BHAT.US,D,20230531,000000,119,119,83.09,101,4505.84,0
+BHAT.US,D,20230601,000000,98,105,95.01,102.13,470.86,0
+BHAT.US,D,20230602,000000,104,114,101.01,103,407.54,0
+BHAT.US,D,20230605,000000,104,110,100,104,407.68,0
+BHAT.US,D,20230606,000000,106,107,102,104,227.75,0
+BHAT.US,D,20230607,000000,104,106.82,101,101,541.9,0
+BHAT.US,D,20230608,000000,106,113,105,107.5,866.77,0
+BHAT.US,D,20230609,000000,106,109,98.88,99.01,713.8000000000001,0
+BHAT.US,D,20230612,000000,100,113,97,101.11,1869.41,0
+BHAT.US,D,20230613,000000,101,103.95,101,101,208.24,0
+BHAT.US,D,20230614,000000,101,106,98.5,98.5,733.63,0
+BHAT.US,D,20230615,000000,97,104,97,98.2,749.39,0
+BHAT.US,D,20230616,000000,98.54,101.56,96.57,99,754.53,0
+BHAT.US,D,20230620,000000,101,101,95.06,95.41,370.71,0
+BHAT.US,D,20230621,000000,95,99,94,95.21,519.41,0
+BHAT.US,D,20230622,000000,98,101,70.1,80.99,4402.16,0
+BHAT.US,D,20230623,000000,84,101,84,101,2329.58,0
+BHAT.US,D,20230626,000000,100.12,101,97.43,101,372.41,0
+BHAT.US,D,20230627,000000,94,104,94,101,622.95,0
+BHAT.US,D,20230628,000000,103,103,101,101,124.78,0
+BHAT.US,D,20230629,000000,102,110,102,110,450.25,0
+BHAT.US,D,20230630,000000,106,125,102,117.99,1533.23,0
+BHAT.US,D,20230703,000000,117,123.86,116,116,117.53,0
+BHAT.US,D,20230705,000000,117,121.25,115,119,158.96,0
+BHAT.US,D,20230706,000000,113,124,106,115,1376.13,0
+BHAT.US,D,20230707,000000,124,124,113,117,98.98,0
+BHAT.US,D,20230710,000000,119,126,118,120,453.89,0
+BHAT.US,D,20230711,000000,123,126,117,120,475.08,0
+BHAT.US,D,20230712,000000,120,122,112,118,565.42,0
+BHAT.US,D,20230713,000000,118,118,113,113,78.25,0
+BHAT.US,D,20230714,000000,111,137,103,114,2130.59,0
+BHAT.US,D,20230717,000000,112,117,108,117,431.69,0
+BHAT.US,D,20230718,000000,115,120,114.5,120,535.6800000000001,0
+BHAT.US,D,20230719,000000,120,125,115,117,184.88,0
+BHAT.US,D,20230720,000000,117.01,120,110,110.71,240.46,0
+BHAT.US,D,20230721,000000,112,114,106.5,109,164.15,0
+BHAT.US,D,20230724,000000,107,116,106,108,412.45,0
+BHAT.US,D,20230725,000000,108,118.99,105,106,485.47,0
+BHAT.US,D,20230726,000000,108,115,108,111,261.35,0
+BHAT.US,D,20230727,000000,111,115,107,110,614.44,0
+BHAT.US,D,20230728,000000,109,118,109,114,304.16,0
+BHAT.US,D,20230731,000000,111,126,111,120,483.74,0
+BHAT.US,D,20230801,000000,122,134.99,120.5,133.38,1423.18,0
+BHAT.US,D,20230802,000000,134,137,125,134,697.61,0
+BHAT.US,D,20230803,000000,138,138,128.01,136,333.63,0
+BHAT.US,D,20230804,000000,135.2,135.2,125,127,205.39000000000001,0
+BHAT.US,D,20230807,000000,124,130,120,130,543.9300000000001,0
+BHAT.US,D,20230808,000000,123,129,115,118,115.26,0
+BHAT.US,D,20230809,000000,117,128.45,117,125,240.78,0
+BHAT.US,D,20230810,000000,127,127.03,118,119,106.27,0
+BHAT.US,D,20230811,000000,119,121,114,120,206.58,0
+BHAT.US,D,20230814,000000,115,119,112,119,48.47,0
+BHAT.US,D,20230815,000000,116,120,114,120,20.75,0
+BHAT.US,D,20230816,000000,121.78,128,120,125,2020.22,0
+BHAT.US,D,20230817,000000,127,130,122,126.1,306.81,0
+BHAT.US,D,20230818,000000,125,130,124.94,130,395.62,0
+BHAT.US,D,20230821,000000,128,128.51,120,122,1368.27,0
+BHAT.US,D,20230822,000000,122,137,120,131,1887.15,0
+BHAT.US,D,20230823,000000,127,136,126,131,2348.42,0
+BHAT.US,D,20230824,000000,130,133,122,128,738.19,0
+BHAT.US,D,20230825,000000,121.1,133,120,126,980.9,0
+BHAT.US,D,20230828,000000,132,133,122,133,2014.51,0
+BHAT.US,D,20230829,000000,130,140,130,135,889.24,0
+BHAT.US,D,20230830,000000,139,140,130,140,326.67,0
+BHAT.US,D,20230831,000000,140,147,136,147,836.1,0
+BHAT.US,D,20230901,000000,145,148,144,145,281.33,0
+BHAT.US,D,20230905,000000,147,166,146.89,164,983.4200000000001,0
+BHAT.US,D,20230906,000000,167,185,160,179,3490.14,0
+BHAT.US,D,20230907,000000,172,196,170,195,2361.06,0
+BHAT.US,D,20230908,000000,206,210,180,182,2342.71,0
+BHAT.US,D,20230911,000000,175,185,158,163,5224.91,0
+BHAT.US,D,20230912,000000,163,163,135,135,1356.91,0
+BHAT.US,D,20230913,000000,132,141.89,132,139,196.58,0
+BHAT.US,D,20230914,000000,136,153.99,136,142.91,243.65,0
+BHAT.US,D,20230915,000000,146.52,161.5,145,150,362.62,0
+BHAT.US,D,20230918,000000,151,159.52,141,147,380.92,0
+BHAT.US,D,20230919,000000,140.01,157.86,140.01,145,110.10000000000001,0
+BHAT.US,D,20230920,000000,150,153.53,142.71,145,221.06,0
+BHAT.US,D,20230921,000000,143,154,143,146.18,178.64000000000001,0
+BHAT.US,D,20230922,000000,147.14,150,135,135,256.58,0
+BHAT.US,D,20230925,000000,143,145.3,131,142,603.44,0
+BHAT.US,D,20230926,000000,133,147,132,138,1947.76,0
+BHAT.US,D,20230927,000000,139.9,140,136,138,81.49,0
+BHAT.US,D,20230928,000000,148,148,136,136,105.73,0
+BHAT.US,D,20230929,000000,140,140,136,137,117.8,0
+BHAT.US,D,20231002,000000,143,143,125,133,1308.72,0
+BHAT.US,D,20231003,000000,132,139.73,132,136,200.53,0
+BHAT.US,D,20231004,000000,137,139,137,138,82.46000000000001,0
+BHAT.US,D,20231005,000000,137,141,135,137,141.27,0
+BHAT.US,D,20231006,000000,138,140,136.87,137,178.15,0
+BHAT.US,D,20231009,000000,134,139,134,137,151,0
+BHAT.US,D,20231010,000000,135,135.21,130,133,1350.6000000000001,0
+BHAT.US,D,20231011,000000,133,136,131,132,854.09,0
+BHAT.US,D,20231012,000000,133,135,131,135,465.7,0
+BHAT.US,D,20231013,000000,136,137,135,136,46.28,0
+BHAT.US,D,20231016,000000,134,136.07,134,136.07,21.91,0
+BHAT.US,D,20231017,000000,136,138.09,135.5,137,80.89,0
+BHAT.US,D,20231018,000000,137,137,133,137,541.17,0
+BHAT.US,D,20231019,000000,134,154,134,151,662.78,0
+BHAT.US,D,20231020,000000,181,181,155,175.89,1286.08,0
+BHAT.US,D,20231023,000000,183,230,176,216,5254.77,0
+BHAT.US,D,20231024,000000,218,230,203,217,5156.56,0
+BHAT.US,D,20231025,000000,214,300,207.75,290,6910.32,0
+BHAT.US,D,20231026,000000,235,262,210,260,18659.11,0
+BHAT.US,D,20231027,000000,238,238,100,162,27119.43,0
+BHAT.US,D,20231030,000000,137,138,86.2,97,8534.210000000001,0
+BHAT.US,D,20231031,000000,90.1,102,87,87,2336.01,0
+BHAT.US,D,20231101,000000,89,96.99,88,92.1,1365.68,0
+BHAT.US,D,20231102,000000,92.2,119,92.2,114,4204.75,0
+BHAT.US,D,20231103,000000,116,119,104,109,2543.68,0
+BHAT.US,D,20231106,000000,109,110.7,101,101,617.14,0
+BHAT.US,D,20231107,000000,101,110,87.1,87.11,5662.49,0
+BHAT.US,D,20231108,000000,94.7,98,89,89,2572.56,0
+BHAT.US,D,20231109,000000,89.02,94,89.02,91.35,2304.6,0
+BHAT.US,D,20231110,000000,92.1751,93.85,90.3,93,278.6,0
+BHAT.US,D,20231113,000000,95,107.71,94,103,734.47,0
+BHAT.US,D,20231114,000000,104.49,115,104,110,1225.71,0
+BHAT.US,D,20231115,000000,120,124.99,111,116,1721.8500000000001,0
+BHAT.US,D,20231116,000000,116,123.17,116,120,398.16,0
+BHAT.US,D,20231117,000000,122,130,121,123,1049.2,0
+BHAT.US,D,20231120,000000,130,130,125.01,126,337.16,0
+BHAT.US,D,20231121,000000,126,126.01,120,122,200.98000000000002,0
+BHAT.US,D,20231122,000000,122,122,97.81,102,6234.01,0
+BHAT.US,D,20231124,000000,94.55,105.99,94.55,100,2173.08,0
+BHAT.US,D,20231127,000000,105,106,101,101,367.36,0
+BHAT.US,D,20231128,000000,99,108,98,100,2270.44,0
+BHAT.US,D,20231129,000000,101,103,99,103,613.63,0
+BHAT.US,D,20231130,000000,103.1,107,101,107,587.32,0
+BHAT.US,D,20231201,000000,108.5,115,103,113,830.9200000000001,0
+BHAT.US,D,20231204,000000,116,116,108,110,940.61,0
+BHAT.US,D,20231205,000000,110,113,109.5,113,50.22,0
+BHAT.US,D,20231206,000000,109,111,107,108,645.67,0
+BHAT.US,D,20231207,000000,112,115,108.5,115,1201.09,0
+BHAT.US,D,20231208,000000,114,125,114,119,623.98,0
+BHAT.US,D,20231211,000000,119,125,119,121,906.35,0
+BHAT.US,D,20231212,000000,120,122,118,122,759.25,0
+BHAT.US,D,20231213,000000,122,124,118.99,123,716.7,0
+BHAT.US,D,20231214,000000,122,124,122,124,208.25,0
+BHAT.US,D,20231215,000000,122,126,120,124,2184.57,0
+BHAT.US,D,20231218,000000,124,126,110,121,1292.69,0
+BHAT.US,D,20231219,000000,121,125,112,115,2002.8500000000001,0
+BHAT.US,D,20231220,000000,115,116.1,106,106,1098.43,0
+BHAT.US,D,20231221,000000,112,112,104,105,1691.73,0
+BHAT.US,D,20231222,000000,108,115.63,106.5,110,68059.67,0
+BHAT.US,D,20231226,000000,113,117.99,99,102,12161.73,0
+BHAT.US,D,20231227,000000,101,102,94,95.36,3593.31,0
+BHAT.US,D,20231228,000000,97.01,100,92,98,1926.83,0
+BHAT.US,D,20231229,000000,97,103,92.5,100,2276.07,0
+BHAT.US,D,20240102,000000,99,102,98,101,1215.52,0
+BHAT.US,D,20240103,000000,101,103,99,103,768.82,0
+BHAT.US,D,20240104,000000,103,103,98.2,98.95,800.71,0
+BHAT.US,D,20240105,000000,100,105,99.3,105,682.29,0
+BHAT.US,D,20240108,000000,105,105,101,101,336.6,0
+BHAT.US,D,20240109,000000,99,104,99,102,571.61,0
+BHAT.US,D,20240110,000000,99,104,99,102,310.04,0
+BHAT.US,D,20240111,000000,100,107,100,104,842.59,0
+BHAT.US,D,20240112,000000,105,109,101,108,2105.35,0
+BHAT.US,D,20240116,000000,108,110,101.33,105,1109.88,0
+BHAT.US,D,20240117,000000,105.18,106,102,105,692.7,0
+BHAT.US,D,20240118,000000,106,106,98,99,1418.77,0
+BHAT.US,D,20240119,000000,97,104.97,97,101,1257.27,0
+BHAT.US,D,20240122,000000,99,103.59,99,101,843.29,0
+BHAT.US,D,20240123,000000,103,105,95,101,1491.19,0
+BHAT.US,D,20240124,000000,101.92,103,100,102,973.41,0
+BHAT.US,D,20240125,000000,101,105,101,104,514.44,0
+BHAT.US,D,20240126,000000,103,108,102,107,600.97,0
+BHAT.US,D,20240129,000000,105,107,103.02,104,109.95,0
+BHAT.US,D,20240130,000000,104,105.01,101,102,1394.22,0
+BHAT.US,D,20240131,000000,105.62,105.62,103,104,207.34,0
+BHAT.US,D,20240201,000000,104,105,103,103,1202.49,0
+BHAT.US,D,20240202,000000,101,104,101,103,125.79,0
+BHAT.US,D,20240205,000000,102,104,101,101,1349.13,0
+BHAT.US,D,20240206,000000,102,104,97,103,961.95,0
+BHAT.US,D,20240207,000000,103,104,101.5,102,328.49,0
+BHAT.US,D,20240208,000000,101,105.99,100,103,583.58,0
+BHAT.US,D,20240209,000000,106,106,102.36,105,328.42,0
+BHAT.US,D,20240212,000000,109,109,105,106,574.61,0
+BHAT.US,D,20240213,000000,105,106.35,102.11,104,433.07,0
+BHAT.US,D,20240214,000000,105,106,103.02,105,236.05,0
+BHAT.US,D,20240215,000000,107,116.69,105,111,4011.67,0
+BHAT.US,D,20240216,000000,110,123,110,112,3450.4500000000003,0
+BHAT.US,D,20240220,000000,109,110,102,103,861.86,0
+BHAT.US,D,20240221,000000,107,110,102,102,799.3100000000001,0
+BHAT.US,D,20240222,000000,103,105.99,100,101,339.81,0
+BHAT.US,D,20240223,000000,101,106,100,100,515.44,0
+BHAT.US,D,20240226,000000,101,104,100,104,1150.99,0
+BHAT.US,D,20240227,000000,103,105,102,102,1365.51,0
+BHAT.US,D,20240228,000000,102,103,99,100,356.78000000000003,0
+BHAT.US,D,20240229,000000,104,104.95,101.01,102,338.36,0
+BHAT.US,D,20240301,000000,104,120,103,111,2819.89,0
+BHAT.US,D,20240304,000000,114,134.99,114,119,3344.89,0
+BHAT.US,D,20240305,000000,118,124,109,116,1271.32,0
+BHAT.US,D,20240306,000000,115,122,114,121,4158.7,0
+BHAT.US,D,20240307,000000,118,118.1,109,114,482.04,0
+BHAT.US,D,20240308,000000,112,120,107,112,862.35,0
+BHAT.US,D,20240311,000000,116,117,105,112,6624.02,0
+BHAT.US,D,20240312,000000,107,112,106.01,109,798.15,0
+BHAT.US,D,20240313,000000,109,119,108,113,1058.38,0
+BHAT.US,D,20240314,000000,109,114.05,108,111,312.72,0
+BHAT.US,D,20240315,000000,114,120,107.03,110,1071.66,0
+BHAT.US,D,20240318,000000,111,114,100,102,1305.3500000000001,0
+BHAT.US,D,20240319,000000,108.91,109,103,104,796.11,0
+BHAT.US,D,20240320,000000,108,109,105.01,108,110.79,0
+BHAT.US,D,20240321,000000,106,108.1,105,105,156.73,0
+BHAT.US,D,20240322,000000,106,109.7,103.2,109.7,359.44,0
+BHAT.US,D,20240325,000000,108,115,106,115,894.32,0
+BHAT.US,D,20240326,000000,108.23,116,108.01,112,312.34000000000003,0
+BHAT.US,D,20240327,000000,114,114.07,110,110,88.49,0
+BHAT.US,D,20240328,000000,111,114,105,108,673.59,0
+BHAT.US,D,20240401,000000,107,109.14,105,105,149.08,0
+BHAT.US,D,20240402,000000,105,106,103,103,118.41,0
+BHAT.US,D,20240403,000000,105,105,101.85,102,165.67000000000002,0
+BHAT.US,D,20240404,000000,103,111,103,106,320.11,0
+BHAT.US,D,20240405,000000,109,113,104,113,239,0
+BHAT.US,D,20240408,000000,115,115,102,107,270.96,0
+BHAT.US,D,20240409,000000,105,109,104,107,84.63,0
+BHAT.US,D,20240410,000000,103,108,103,107,139.82,0
+BHAT.US,D,20240411,000000,107,108.12,106.14,108,546.61,0
+BHAT.US,D,20240412,000000,106,109,106,109,47.68,0
+BHAT.US,D,20240415,000000,108.99,108.99,103.01,106,967.51,0
+BHAT.US,D,20240416,000000,104,108,101.19,104,460.18,0
+BHAT.US,D,20240417,000000,107,107,103,104,887.84,0
+BHAT.US,D,20240418,000000,104,108,95,95,844,0
+BHAT.US,D,20240419,000000,104,110.87,99,109,1273.06,0
+BHAT.US,D,20240422,000000,107,107.4,103,103,607.47,0
+BHAT.US,D,20240423,000000,102,111,102,109,621.5600000000001,0
+BHAT.US,D,20240424,000000,107,113,106.06,111,956.82,0
+BHAT.US,D,20240425,000000,110,116,108,116,983.03,0
+BHAT.US,D,20240426,000000,111,123,110,122.5,1292.54,0
+BHAT.US,D,20240429,000000,114,125,114,123,1946.06,0
+BHAT.US,D,20240430,000000,119,123,115,123,4067.4100000000003,0
+BHAT.US,D,20240501,000000,119,120,110,120,1372.45,0
+BHAT.US,D,20240502,000000,115,115,104,112,2307.61,0
+BHAT.US,D,20240503,000000,107.18,109,102,107,763.59,0
+BHAT.US,D,20240506,000000,104,108,103,108,981.51,0
+BHAT.US,D,20240507,000000,102,112,102,110,371.68,0
+BHAT.US,D,20240508,000000,112,113,104,113,304.94,0
+BHAT.US,D,20240509,000000,115,115,107,111,545.02,0
+BHAT.US,D,20240510,000000,115,115,104,110,458.92,0
+BHAT.US,D,20240513,000000,107,109,106,107.94,312.01,0
+BHAT.US,D,20240514,000000,106,110,104,110,426.38,0
+BHAT.US,D,20240515,000000,110,110,101.81,105,223.44,0
+BHAT.US,D,20240516,000000,107,110,103,108,377.95,0
+BHAT.US,D,20240517,000000,107,110.99,105,110.99,419.05,0
+BHAT.US,D,20240520,000000,108,111.5,106.5,111,517.83,0
+BHAT.US,D,20240521,000000,108.54,111,107,110.98,883.87,0
+BHAT.US,D,20240522,000000,111,116,109,112,1739.77,0
+BHAT.US,D,20240523,000000,109.01,112,108,110.98,156.65,0
+BHAT.US,D,20240524,000000,109,113,107,112,429.68,0
+BHAT.US,D,20240528,000000,109,113,108,110,479.76,0
+BHAT.US,D,20240529,000000,114.65,123,110,115,914.78,0
+BHAT.US,D,20240530,000000,115,115,111.2,113,189.51,0
+BHAT.US,D,20240531,000000,113,114.82,112,114,140.08,0
+BHAT.US,D,20240603,000000,110,112.5,108,110,1091.64,0
+BHAT.US,D,20240604,000000,110,111,109.39,111,266.65,0
+BHAT.US,D,20240605,000000,112,112,105,108,759.16,0
+BHAT.US,D,20240606,000000,108,109,104,108,809.26,0
+BHAT.US,D,20240607,000000,104.79,110,104.79,110,424.42,0
+BHAT.US,D,20240610,000000,114,114,107,111.7,455.63,0
+BHAT.US,D,20240611,000000,115,115,108,114.98,250.52,0
+BHAT.US,D,20240612,000000,115,115,108,113.76,492.35,0
+BHAT.US,D,20240613,000000,110.44,114,110.23,111,79.41,0
+BHAT.US,D,20240614,000000,110,114,105,114,695.6,0
+BHAT.US,D,20240617,000000,112,113.98,109.52,112,309.58,0
+BHAT.US,D,20240618,000000,109,112,108.5,110,294.09000000000003,0
+BHAT.US,D,20240620,000000,108,112,106.01,111,677.52,0
+BHAT.US,D,20240621,000000,108,110,107,107,894.5600000000001,0
+BHAT.US,D,20240624,000000,107.84,109,105,105,643.11,0
+BHAT.US,D,20240625,000000,106,110,105,109,546.99,0
+BHAT.US,D,20240626,000000,106,109,104,109,357.69,0
+BHAT.US,D,20240627,000000,106,112,106,109,111.06,0
+BHAT.US,D,20240628,000000,106,112,106,111.5,84.18,0
+BHAT.US,D,20240701,000000,108,134,95,120,5975.96,0
+BHAT.US,D,20240702,000000,125,130,107,125,8586.56,0
+BHAT.US,D,20240703,000000,125,145,116,143,11816,0
+BHAT.US,D,20240705,000000,132,138,116,128,12283.59,0
+BHAT.US,D,20240708,000000,120,128,96.16,120,19430.44,0
+BHAT.US,D,20240709,000000,111,116.04,98.95,100,6168.64,0
+BHAT.US,D,20240710,000000,102,105,96,100,3681.4900000000002,0
+BHAT.US,D,20240711,000000,100,104,97,103,2521.46,0
+BHAT.US,D,20240712,000000,101,105,100,104.5,1457.07,0
+BHAT.US,D,20240715,000000,102,104,100,102,1394.91,0
+BHAT.US,D,20240716,000000,101,103,100,100,912.33,0
+BHAT.US,D,20240717,000000,100,102,95,97.08,1452.99,0
+BHAT.US,D,20240718,000000,101,102,98,100,403.52,0
+BHAT.US,D,20240719,000000,101,101,98,98,288.05,0
+BHAT.US,D,20240722,000000,97,101.92,97,101,281.31,0
+BHAT.US,D,20240723,000000,99,106,99,102,3986.04,0
+BHAT.US,D,20240724,000000,100,104,100,101,862.24,0
+BHAT.US,D,20240725,000000,100,101,97.2,98,1635.8700000000001,0
+BHAT.US,D,20240726,000000,98,99,95.0001,96,2561.07,0
+BHAT.US,D,20240729,000000,96,97.99,90.1,94,2805.15,0
+BHAT.US,D,20240730,000000,96,98.98,93,93,495.33,0
+BHAT.US,D,20240731,000000,92.51,97.1,90.1,90.1,664.1,0
+BHAT.US,D,20240801,000000,96,96,83.83,88.01,1191.43,0
+BHAT.US,D,20240802,000000,88.01,94.9,84,87.5,572.61,0
+BHAT.US,D,20240805,000000,85.33,88.9,55,56.97,8198.52,0
+BHAT.US,D,20240806,000000,59,63.99,52,57.2,3110.78,0
+BHAT.US,D,20240807,000000,56.9,58,54.04,57.33,275.61,0
+BHAT.US,D,20240808,000000,54.3,58.94,53.2,56.99,414.25,0
+BHAT.US,D,20240809,000000,55.91,57.01,40,44.91,5852.5,0
+BHAT.US,D,20240812,000000,44,46.7,41.68,46.61,937.47,0
+BHAT.US,D,20240813,000000,47.9899,52,45.5,50.3,1169.6100000000001,0
+BHAT.US,D,20240814,000000,50.1,67.1,50.1,67.1,1796.33,0
+BHAT.US,D,20240815,000000,72.8,72.8,57.05,62,3249.9500000000003,0
+BHAT.US,D,20240816,000000,64,68.61,45.1,48.4,3371.01,0
+BHAT.US,D,20240819,000000,50,50,40.6,45,1957.65,0
+BHAT.US,D,20240820,000000,46.8,53.31,43,50,1752.3,0
+BHAT.US,D,20240821,000000,55.68,55.68,50,51.7,659.73,0
+BHAT.US,D,20240822,000000,54.97,56,49.11,51.04,935.4,0
+BHAT.US,D,20240823,000000,53,55,47.56,52.9,1149.99,0
+BHAT.US,D,20240826,000000,51.31,57,51.2,54.68,2397.75,0
+BHAT.US,D,20240827,000000,57,61,52.21,60.99,6936.400000000001,0
+BHAT.US,D,20240828,000000,60,62.9699,55.9,61,3339.76,0
+BHAT.US,D,20240829,000000,65,65,46.5,50.22,9665.050000000001,0
+BHAT.US,D,20240830,000000,50,51.32,45,47.15,2286.41,0
+BHAT.US,D,20240903,000000,47,47.14,41.52,42.22,3522.88,0
+BHAT.US,D,20240904,000000,41.1,43.89,40.3,40.65,2757.94,0
+BHAT.US,D,20240905,000000,41.9,41.9,35,37.47,3299.8,0
+BHAT.US,D,20240906,000000,38,38,35,36.7,1263.47,0
+BHAT.US,D,20240909,000000,35,38.31,35,37.9,693.13,0
+BHAT.US,D,20240910,000000,36,43.7,36,41.45,3116.34,0
+BHAT.US,D,20240911,000000,43.2,43.69,41,42.1,1203.3700000000001,0
+BHAT.US,D,20240912,000000,41.82,44.98,38.94,39.2,1229.99,0
+BHAT.US,D,20240913,000000,39.5,41.8899,37.165,38.42,501.22,0
+BHAT.US,D,20240916,000000,38.42,41.9,36,39.6,481.23,0
+BHAT.US,D,20240917,000000,38,40.5,32.08,33.5,2597.04,0
+BHAT.US,D,20240918,000000,33,36.88,33,34.4,265.8,0
+BHAT.US,D,20240919,000000,35.41,35.9999,34,34.1,514.77,0
+BHAT.US,D,20240920,000000,36.75,36.9,33.16,33.5,381.99,0
+BHAT.US,D,20240923,000000,34,34,28.21,29.8,2023.5,0
+BHAT.US,D,20240924,000000,29,30.98,28.58,30.38,302.71,0
+BHAT.US,D,20240925,000000,30,32.99,30,31.03,582.67,0
+BHAT.US,D,20240926,000000,30.46,34.87,30.46,31.21,1697.71,0
+BHAT.US,D,20240927,000000,31.42,45,31.42,33.2,9215.53,0
+BHAT.US,D,20240930,000000,35.5,38.1,34,34.1,5004.83,0
+BHAT.US,D,20241001,000000,35.75,35.75,30.34,30.72,1857.28,0
+BHAT.US,D,20241002,000000,34.4,40.4,32.1,35.4,14750.6,0
+BHAT.US,D,20241003,000000,35,35.89,32.5,34.02,3351.58,0
+BHAT.US,D,20241004,000000,35.7,37.77,33.52,36.99,1448.24,0
+BHAT.US,D,20241007,000000,37,38,35,35.5,2730.59,0
+BHAT.US,D,20241008,000000,34,34.6,33,33.6,1522.05,0
+BHAT.US,D,20241009,000000,33.1,34.22,29,32.0201,1555.31,0
+BHAT.US,D,20241010,000000,32,33.7899,30.19,31,220.91,0
+BHAT.US,D,20241011,000000,30.1,33,30.1,32.87,60.52,0
+BHAT.US,D,20241014,000000,33,35,31.08,32,495.40000000000003,0
+BHAT.US,D,20241015,000000,32,34.86,30.1,30.27,2263.56,0
+BHAT.US,D,20241016,000000,29.03,31.5,27,28.47,1821.8500000000001,0
+BHAT.US,D,20241017,000000,28,30.99,27.26,28.74,1664.82,0
+BHAT.US,D,20241018,000000,29.9,33.27,28.5,33.27,1526.45,0
+BHAT.US,D,20241021,000000,33.33,34,29.01,29.5,3516.08,0
+BHAT.US,D,20241022,000000,29.5,32.77,28.1,30,1837.66,0
+BHAT.US,D,20241023,000000,31,31,26,27.02,4189.05,0
+BHAT.US,D,20241024,000000,27.02,29.62,24,24.97,5049.56,0
+BHAT.US,D,20241025,000000,24.97,28.9,24.6,27.8,2030.13,0
+BHAT.US,D,20241028,000000,27.8,29.86,26.6,26.6,3259.53,0
+BHAT.US,D,20241029,000000,27,35,27,30,18257.5,0
+BHAT.US,D,20241030,000000,28.5,29.99,27.3,28.8,1761.3500000000001,0
+BHAT.US,D,20241031,000000,28.73,29.48,27,28.6,2338.27,0
+BHAT.US,D,20241101,000000,28.9,28.99,27.1,27.59,906.39,0
+BHAT.US,D,20241104,000000,27.59,27.59,25,25.75,960.4,0
+BHAT.US,D,20241105,000000,25.75,26.38,24.16,25.21,2503.2000000000003,0
+BHAT.US,D,20241106,000000,25.21,27,24.16,25.53,3225.08,0
+BHAT.US,D,20241107,000000,25,26,24.16,24.78,6602.3,0
+BHAT.US,D,20241108,000000,24.69,24.98,21.05,22,6305.27,0
+BHAT.US,D,20241111,000000,21.01,22,21.01,21.9,1515.07,0
+BHAT.US,D,20241112,000000,21.9,22.4,19,22.4,15519.62,0
+BHAT.US,D,20241113,000000,21.73,24,21.73,23,3305.32,0
+BHAT.US,D,20241114,000000,22.95,22.95,16.6,20.7,2186.96,0
+BHAT.US,D,20241115,000000,19.38,20.1999,18.25,18.51,3514.8,0
+BHAT.US,D,20241118,000000,18.51,19.3244,16.26,16.5,12250.78,0
+BHAT.US,D,20241119,000000,16.05,17.91,14.86,17.1,5647.7300000000005,0
+BHAT.US,D,20241120,000000,16.3,16.8,15.06,16.1,6700.7300000000005,0
+BHAT.US,D,20241121,000000,13.3,17,11.94,16,6843.32,0
+BHAT.US,D,20241122,000000,16,16.56,15.03,16.4,692.82,0
+BHAT.US,D,20241125,000000,14,16,13.52,14.4,8395.23,0
+BHAT.US,D,20241126,000000,13.22,15,13.22,14.5,7927.14,0
+BHAT.US,D,20241127,000000,14,17.46,13.88,14.98,26085.43,0
+BHAT.US,D,20241129,000000,15,15,13.67,14.79,8030.400000000001,0
+BHAT.US,D,20241202,000000,14,14.69,13.35,14,8222.04,0
+BHAT.US,D,20241203,000000,14,16.69,13.13,15.14,35378.44,0
+BHAT.US,D,20241204,000000,15.02,15.9,13.13,15.3,34492.39,0
+BHAT.US,D,20241205,000000,14.98,15.79,14.16,15.23,24458.49,0
+BHAT.US,D,20241206,000000,14.8,15.74,10.9,12.37,75757.89,0
+BHAT.US,D,20241209,000000,12.66,14.3,12.35,13.45,33862.36,0
+BHAT.US,D,20241210,000000,13,13.32,12.12,12.79,12103.77,0
+BHAT.US,D,20241211,000000,12.41,13.5,11.53,12.8,17250.45,0
+BHAT.US,D,20241212,000000,12.29,13,11.55,11.6,6446.71,0
+BHAT.US,D,20241213,000000,11.81,12.95,11.25,12.69,51208.15,0
+BHAT.US,D,20241216,000000,12.38,12.8,11.54,11.62,24855.54,0
+BHAT.US,D,20241217,000000,11.75,12.1,10.3,11.45,30163.91,0
+BHAT.US,D,20241218,000000,11.76,12.5,10.51,11.9,36257.89,0
+BHAT.US,D,20241219,000000,11.9,12.98,11.38,12.95,27458.91,0
+BHAT.US,D,20241220,000000,11.11,12.9,11.11,12.3,22222.66,0
+BHAT.US,D,20241223,000000,12.5,13.39,11.66,12.99,44660.92,0
+BHAT.US,D,20241224,000000,12.9,13.49,11.82,12.44,45410.46,0
+BHAT.US,D,20241226,000000,12.8,13.5,11.6,12.1,154305.73,0
+BHAT.US,D,20241227,000000,12.58,12.58,11.05,11.68,136064.53,0
+BHAT.US,D,20241230,000000,11.79,13.5,10.8,12.36,289634.61,0
+BHAT.US,D,20241231,000000,20.34,24.5,13.61,13.75,1744962.84,0
+BHAT.US,D,20250102,000000,13.39,15.8,12.14,14.76,238245.28,0
+BHAT.US,D,20250103,000000,13.78,15.49,13.1,14.78,124691.63,0
+BHAT.US,D,20250106,000000,8.98,9.5,8.2,8.95,615919.89,0
+BHAT.US,D,20250107,000000,10.9,13.5,9.39,11.5,2284732.68,0
+BHAT.US,D,20250108,000000,8.87,9.4,7.3,8.55,3407548.06,0
+BHAT.US,D,20250110,000000,8.92,9.49,8.35,8.81,747053.23,0
+BHAT.US,D,20250113,000000,6.71,7,6.12,6.29,2310530.45,0
+BHAT.US,D,20250114,000000,6.48,6.7,6.03,6.19,1202005.73,0
+BHAT.US,D,20250115,000000,6.38,7.2,5.56,6.46,1632334.6,0
+BHAT.US,D,20250116,000000,6.17,6.53,5.9,6.17,522741.68,0
+BHAT.US,D,20250117,000000,6.18,6.55,6.01,6.4,663244.65,0
+BHAT.US,D,20250121,000000,6.38,6.5,5.7,5.85,469906.88,0
+BHAT.US,D,20250122,000000,5.8,6.35,5.78,6.27,338922.55,0
+BHAT.US,D,20250123,000000,6.03,7.329,5.15,5.52,378587.58,0
+BHAT.US,D,20250124,000000,6,6.24,5.6,5.64,423077.08,0
+BHAT.US,D,20250127,000000,6.2,6.25,5.7,6,350138.69,0
+BHAT.US,D,20250128,000000,6,6,5.5,5.78,562869.14,0
+BHAT.US,D,20250129,000000,4.2,4.43,3.45,3.91,959084.85,0
+BHAT.US,D,20250130,000000,4,4.13,3.85,4,331249.05,0
+BHAT.US,D,20250131,000000,4,4.29,3.5,3.61,2364388.09,0
+BHAT.US,D,20250203,000000,5.92,6,4.23,4.62,4342429.14,0
+BHAT.US,D,20250204,000000,4.3,4.6,3.88,4.38,812077.76,0
+BHAT.US,D,20250205,000000,4,5.75,3.68,5.2,1439777.58,0
+BHAT.US,D,20250206,000000,4.96,5.16,4.45,4.68,498610.13,0
+BHAT.US,D,20250207,000000,5.18,7,4.84,5.4,2122946.7600000002,0
+BHAT.US,D,20250210,000000,6.6,8.25,6.2,6.9,2853444.68,0
+BHAT.US,D,20250211,000000,10.3,14.1,8.27,9.07,472545.42,0
+BHAT.US,D,20250212,000000,7.7,9.1,7.16,8.42,1384548.6300000001,0
+BHAT.US,D,20250213,000000,8.2,8.2,5.8,7.01,891033.62,0
+BHAT.US,D,20250214,000000,7.12,7.25,5.8,6.2,928671.04,0
+BHAT.US,D,20250218,000000,5.43,5.85,4.85,5.45,785555.89,0
+BHAT.US,D,20250219,000000,5.21,8.5,5.2,6.22,4822610.71,0
+BHAT.US,D,20250220,000000,7.3,7.33,5.8,5.91,1211946.3800000001,0
+BHAT.US,D,20250221,000000,5.8,6.15,5.33,5.48,894222.8,0
+BHAT.US,D,20250224,000000,5.6,5.64,5,5.3,517461.93,0
+BHAT.US,D,20250225,000000,5.28,5.28,4.6,4.87,557692.5,0
+BHAT.US,D,20250226,000000,4.5,5.66,4.5,4.97,860515.39,0
+BHAT.US,D,20250227,000000,4.81,5.2,4,4.5,607478.23,0
+BHAT.US,D,20250228,000000,4,4.19,3.62,3.99,573522.97,0
+BHAT.US,D,20250303,000000,3.87,3.99,3.53,3.71,424501.7,0
+BHAT.US,D,20250304,000000,3.36,3.5,3.16,3.42,270377.49,0
+BHAT.US,D,20250305,000000,3.23,4.3,3.21,4,921729.1,0
+BHAT.US,D,20250306,000000,3.82,4.09,3.46,3.65,274623.48,0
+BHAT.US,D,20250307,000000,3.61,3.76,3.5,3.72,183005.64,0
+BHAT.US,D,20250310,000000,3.52,3.71,3.32,3.35,252486.28,0
+BHAT.US,D,20250311,000000,3.74,6,3.58,4.05,4118417.5300000003,0
+BHAT.US,D,20250312,000000,4,4.17,3.69,3.9,607246.27,0
+BHAT.US,D,20250313,000000,3.32,3.5,3.05,3.13,398603.81,0
+BHAT.US,D,20250314,000000,3.13,3.14,2.32,2.7,664932.0700000001,0
+BHAT.US,D,20250317,000000,2.62,2.6753,2.02,2.53,521558,0
+BHAT.US,D,20250318,000000,2.86,3.94,2.55,3.41,5769702,0
+BHAT.US,D,20250319,000000,3.3,3.34,3,3.005,756078,0
+BHAT.US,D,20250320,000000,3.05,3.0649,2.64,2.7,319714,0
+BHAT.US,D,20250321,000000,2.85,2.94,2.53,2.65,353654,0
+BHAT.US,D,20250324,000000,2.64,2.6751,2.27,2.29,342890,0
+BHAT.US,D,20250325,000000,2.38,2.42,1.95,2.04,373734,0
+BHAT.US,D,20250326,000000,2,2.04,1.6914,1.83,322448,0
+BHAT.US,D,20250327,000000,1.77,1.98,1.76,1.87,262071,0
+BHAT.US,D,20250328,000000,1.83,3.14,1.6801,1.92,17470188,0
+BHAT.US,D,20250331,000000,1.85,2.0728,1.8,1.82,659480,0
+BHAT.US,D,20250401,000000,1.78,1.78,1.6506,1.7,291027,0
+BHAT.US,D,20250402,000000,1.66,2.2,1.6549,2.15,721740,0
+BHAT.US,D,20250403,000000,2.1,2.25,1.82,1.86,406982,0
+BHAT.US,D,20250404,000000,1.94,2,1.85,1.93,301403,0
+BHAT.US,D,20250407,000000,1.78,1.95,1.71,1.87,171102,0
+BHAT.US,D,20250408,000000,1.88,2.08,1.8,1.81,374043,0
+BHAT.US,D,20250409,000000,1.78,1.97,1.7,1.88,284213,0
+BHAT.US,D,20250410,000000,1.9,2.0699,1.82,1.92,276730,0
+BHAT.US,D,20250411,000000,2,2.16,1.98,2.09,403770,0
+BHAT.US,D,20250414,000000,2.08,2.3498,2.08,2.3,192545,0
+BHAT.US,D,20250415,000000,2.3,2.3,2.145,2.25,115238,0
+BHAT.US,D,20250416,000000,2.21,2.39,2.105,2.16,128175,0
+BHAT.US,D,20250417,000000,2.15,2.4,2.15,2.37,119291,0
+BHAT.US,D,20250421,000000,2.3,2.7,2.2701,2.47,267537,0
+BHAT.US,D,20250422,000000,2.49,2.526,2.21,2.26,117440,0
+BHAT.US,D,20250423,000000,2.26,2.38,2.22,2.25,85989,0
+BHAT.US,D,20250424,000000,2.23,2.28,2.07,2.18,119877,0
+BHAT.US,D,20250425,000000,2.12,2.28,2.11,2.16,84250,0
+BHAT.US,D,20250428,000000,2.16,2.21,2.04,2.13,73148,0
+BHAT.US,D,20250429,000000,2.09,2.16,2.05,2.06,69452,0
+BHAT.US,D,20250430,000000,2.06,2.1199,1.8916,1.99,79059,0
+BHAT.US,D,20250501,000000,1.99,2.06,1.96,2.03,46296,0
+BHAT.US,D,20250502,000000,1.99,2.2,1.93,2.2,892767,0
+BHAT.US,D,20250505,000000,2.15,2.17,2.05,2.08,73016,0
+BHAT.US,D,20250506,000000,2.08,2.08,2.01,2.03,24283,0
+BHAT.US,D,20250507,000000,2.02,2.19,1.94,2.03,79812,0
+BHAT.US,D,20250508,000000,1.97,2.02,1.84,2.01,139512,0
+BHAT.US,D,20250509,000000,1.93,1.9799,1.7801,1.79,157917,0
+BHAT.US,D,20250512,000000,1.87,1.95,1.82,1.88,198926,0
+BHAT.US,D,20250513,000000,1.92,2,1.87,1.92,102497,0
+BHAT.US,D,20250514,000000,1.89,1.98,1.81,1.91,172441,0
+BHAT.US,D,20250515,000000,1.86,1.875,1.81,1.82,64579,0
+BHAT.US,D,20250516,000000,1.79,1.89,1.79,1.88,49170,0
+BHAT.US,D,20250519,000000,1.84,1.87,1.77,1.81,126516,0
+BHAT.US,D,20250520,000000,1.83,1.9,1.79,1.86,55327,0
+BHAT.US,D,20250521,000000,1.81,1.86,1.75,1.82,53787,0
+BHAT.US,D,20250522,000000,1.84,1.8777,1.74,1.77,130523,0
+BHAT.US,D,20250523,000000,1.77,1.84,1.75,1.78,83137,0
+BHAT.US,D,20250527,000000,1.74,1.8,1.73,1.73,73379,0
+BHAT.US,D,20250528,000000,1.75,1.7725,1.7,1.72,36564,0
+BHAT.US,D,20250529,000000,1.73,1.8,1.73,1.76,149091,0
+BHAT.US,D,20250530,000000,1.76,1.7884,1.68,1.71,61719,0
+BHAT.US,D,20250602,000000,1.67,1.725,1.63,1.66,38379,0
+BHAT.US,D,20250603,000000,1.65,1.75,1.6208,1.72,6273601,0
+BHAT.US,D,20250604,000000,1.87,1.99,1.66,1.9,6601844,0
+BHAT.US,D,20250605,000000,1.81,1.89,1.66,1.7,480410,0
+BHAT.US,D,20250606,000000,1.76,1.92,1.71,1.82,257705,0
+BHAT.US,D,20250609,000000,1.82,2.08,1.82,2.02,444819,0
+BHAT.US,D,20250610,000000,2.06,2.06,1.96,1.97,139316,0
+BHAT.US,D,20250611,000000,1.91,1.9967,1.8339,1.96,129272,0
+BHAT.US,D,20250612,000000,1.89,2.03,1.87,1.96,126136,0
+BHAT.US,D,20250613,000000,1.9,1.99,1.87,1.88,119918,0
+BHAT.US,D,20250616,000000,1.88,1.95,1.84,1.93,78289,0
+BHAT.US,D,20250617,000000,1.95,2.0346,1.91,2,164425,0
+BHAT.US,D,20250618,000000,1.97,2.12,1.95,1.97,327857,0
+BHAT.US,D,20250620,000000,1.97,2.01,1.9,1.93,98650,0
+BHAT.US,D,20250623,000000,1.88,2,1.81,1.82,108340,0
+BHAT.US,D,20250624,000000,1.81,1.8202,1.75,1.8,71166,0
+BHAT.US,D,20250625,000000,1.8,1.88,1.8,1.82,58503,0
+BHAT.US,D,20250626,000000,1.87,1.88,1.79,1.83,67733,0
+BHAT.US,D,20250627,000000,1.83,1.83,1.75,1.8,56734,0
+BHAT.US,D,20250630,000000,1.77,1.8295,1.7204,1.74,65432,0
+BHAT.US,D,20250701,000000,1.75,1.7895,1.705,1.77,64915,0
+BHAT.US,D,20250702,000000,1.75,1.77,1.61,1.7,82605,0
+BHAT.US,D,20250703,000000,1.77,1.77,1.72,1.74,50590,0
+BHAT.US,D,20250707,000000,1.69,1.8,1.62,1.69,94291,0
+BHAT.US,D,20250708,000000,1.68,1.7689,1.68,1.73,72467,0
+BHAT.US,D,20250709,000000,1.74,1.83,1.74,1.83,54728,0
+BHAT.US,D,20250710,000000,1.85,1.91,1.83,1.862,71826,0
+BHAT.US,D,20250711,000000,1.96,1.96,1.83,1.84,52448,0
+BHAT.US,D,20250714,000000,1.83,1.8895,1.83,1.852,1570138,0
+BHAT.US,D,20250715,000000,1.8,1.805,1.68,1.74,317184,0
+BHAT.US,D,20250716,000000,1.71,1.83,1.7,1.79,140527,0
+BHAT.US,D,20250717,000000,1.75,1.8449,1.75,1.84,55589,0
+BHAT.US,D,20250718,000000,1.85,1.85,1.8,1.82,35578,0
+BHAT.US,D,20250721,000000,1.78,1.85,1.78,1.805,50660,0
+BHAT.US,D,20250722,000000,1.79,1.87,1.78,1.84,35384,0
+BHAT.US,D,20250723,000000,1.87,1.9452,1.835,1.9,97693,0
+BHAT.US,D,20250724,000000,1.86,1.8919,1.82,1.83,41050,0
+BHAT.US,D,20250725,000000,1.8524,2.04,1.8524,1.87,336684,0
+BHAT.US,D,20250728,000000,1.88,1.9388,1.78,1.84,152607,0
+BHAT.US,D,20250729,000000,1.81,1.8758,1.81,1.81,125608,0
+BHAT.US,D,20250730,000000,1.82,1.8435,1.75,1.79,63848,0
+BHAT.US,D,20250731,000000,1.8,1.82,1.75,1.78,31496,0
+BHAT.US,D,20250801,000000,1.8,1.8099,1.71,1.73,54438,0
+BHAT.US,D,20250804,000000,1.8,1.81,1.75,1.81,44576,0
+BHAT.US,D,20250805,000000,1.77,1.8337,1.75,1.77,36348,0
+BHAT.US,D,20250806,000000,1.77,1.78,1.745,1.76,21329,0
+BHAT.US,D,20250807,000000,1.78,1.785,1.75,1.78,20705,0
+BHAT.US,D,20250808,000000,1.75,1.78,1.7301,1.77,35602,0
+BHAT.US,D,20250811,000000,1.74,1.7499,1.62,1.67,80205,0
+BHAT.US,D,20250812,000000,1.69,1.71,1.64,1.6739,49708,0
+BHAT.US,D,20250813,000000,1.69,1.71,1.658,1.674,39281,0
+BHAT.US,D,20250814,000000,1.7,1.78,1.56,1.7167,125165,0
+BHAT.US,D,20250815,000000,1.72,1.72,1.6,1.64,38592,0
+BHAT.US,D,20250818,000000,1.675,1.7,1.6416,1.67,20685,0
+BHAT.US,D,20250819,000000,1.6783,1.69,1.62,1.62,19500,0
+BHAT.US,D,20250820,000000,1.6,1.66,1.58,1.62,43548,0
+BHAT.US,D,20250821,000000,1.6,1.6248,1.56,1.61,33888,0
+BHAT.US,D,20250822,000000,1.6003,1.65,1.56,1.61,78068,0
+BHAT.US,D,20250825,000000,1.6,1.63,1.57,1.62,45130,0
+BHAT.US,D,20250826,000000,1.61,1.65,1.51,1.57,78214,0
+BHAT.US,D,20250827,000000,1.5868,1.6341,1.57,1.6,30170,0
+BHAT.US,D,20250828,000000,1.61,1.92,1.61,1.81,506024,0
+BHAT.US,D,20250829,000000,1.8,1.815,1.65,1.69,217100,0
+BHAT.US,D,20250902,000000,1.74,1.75,1.6,1.64,128481,0
+BHAT.US,D,20250903,000000,1.78,1.9199,1.6201,1.71,613005,0
+BHAT.US,D,20250904,000000,1.7,1.7,1.62,1.665,108551,0
+BHAT.US,D,20250905,000000,1.62,1.805,1.605,1.735,402346,0
+BHAT.US,D,20250908,000000,1.72,1.8,1.7,1.75,124652,0
+BHAT.US,D,20250909,000000,1.75,1.755,1.5814,1.725,383508,0
+BHAT.US,D,20250910,000000,1.7,1.7396,1.65,1.7,79059,0
+BHAT.US,D,20250911,000000,1.67,1.73,1.62,1.64,157043,0
+BHAT.US,D,20250912,000000,2,2.02,1.63,1.77,17471256,0
+BHAT.US,D,20250915,000000,1.67,1.8,1.65,1.75,762088,0
+BHAT.US,D,20250916,000000,1.75,1.83,1.7,1.77,301747,0
+BHAT.US,D,20250917,000000,1.74,1.7906,1.65,1.66,311488,0
+BHAT.US,D,20250918,000000,1.68,1.71,1.65,1.68,162871,0
+BHAT.US,D,20250919,000000,1.64,1.69,1.64,1.67,126725,0
+BHAT.US,D,20250922,000000,1.66,1.78,1.66,1.75,273564,0
+BHAT.US,D,20250923,000000,1.75,2.01,1.73,1.89,698468,0
+BHAT.US,D,20250924,000000,1.94,1.97,1.89,1.92,463307,0
+BHAT.US,D,20250925,000000,1.95,2.14,1.89,1.9,726018,0
+BHAT.US,D,20250926,000000,1.92,2.05,1.85,1.94,720447,0
+BHAT.US,D,20250929,000000,1.88,1.99,1.71,1.81,537774,0
+BHAT.US,D,20250930,000000,1.86,2.05,1.85,1.92,519802,0
+BHAT.US,D,20251001,000000,1.92,1.96,1.84,1.89,341121,0
+BHAT.US,D,20251002,000000,1.91,1.93,1.78,1.83,246743,0
+BHAT.US,D,20251003,000000,1.8,1.91,1.8,1.86,195372,0
+BHAT.US,D,20251006,000000,1.87,1.88,1.72,1.87,298976,0
+BHAT.US,D,20251007,000000,1.88,1.93,1.72,1.8,408762,0
+BHAT.US,D,20251008,000000,1.81,1.8263,1.75,1.78,109032,0
+BHAT.US,D,20251009,000000,1.82,1.8495,1.75,1.78,185543,0
+BHAT.US,D,20251010,000000,1.79,1.79,1.65,1.66,189749,0
+BHAT.US,D,20251013,000000,1.75,1.75,1.66,1.71,117359,0
+BHAT.US,D,20251014,000000,1.66,1.74,1.66,1.72,55135,0
+BHAT.US,D,20251015,000000,1.73,1.7399,1.67,1.68,42775,0
+BHAT.US,D,20251016,000000,1.71,1.72,1.65,1.65,64441,0
+BHAT.US,D,20251017,000000,1.67,1.68,1.6,1.63,106088,0
+BHAT.US,D,20251020,000000,1.62,1.665,1.62,1.65,35989,0
+BHAT.US,D,20251021,000000,1.62,1.65,1.62,1.64,37259,0
+BHAT.US,D,20251022,000000,1.64,1.65,1.56,1.61,93320,0
+BHAT.US,D,20251023,000000,1.57,1.6453,1.57,1.61,65719,0
+BHAT.US,D,20251024,000000,1.6,1.65,1.56,1.6,139120,0
+BHAT.US,D,20251027,000000,1.61,1.63,1.56,1.6,70625,0
+BHAT.US,D,20251028,000000,1.57,1.6,1.34,1.51,145718,0
+BHAT.US,D,20251029,000000,1.57,1.57,1.47,1.55,77073,0
+BHAT.US,D,20251030,000000,1.55,1.56,1.51,1.55,55765,0
+BHAT.US,D,20251031,000000,1.55,1.6,1.53,1.55,41808,0
+BHAT.US,D,20251103,000000,1.5525,1.565,1.4999,1.53,35634,0
+BHAT.US,D,20251104,000000,1.52,1.53,1.41,1.43,45758,0
+BHAT.US,D,20251105,000000,1.48,1.52,1.48,1.52,44244,0
+BHAT.US,D,20251106,000000,1.5,1.59,1.5,1.59,45709,0
+BHAT.US,D,20251107,000000,1.53,1.59,1.52,1.53,30444,0
+BHAT.US,D,20251110,000000,1.55,1.55,1.53,1.55,21606,0
+BHAT.US,D,20251111,000000,1.55,1.55,1.46,1.51,43386,0
+BHAT.US,D,20251112,000000,1.51,1.5364,1.46,1.48,20665,0
+BHAT.US,D,20251113,000000,1.47,1.52,1.39,1.45,37305,0
+BHAT.US,D,20251114,000000,1.4,1.4,1.3,1.36,57540,0
+BHAT.US,D,20251117,000000,1.38,1.38,1.25,1.29,67661,0
+BHAT.US,D,20251118,000000,1.31,1.31,1.27,1.28,47866,0
+BHAT.US,D,20251119,000000,1.3,1.31,1.24,1.27,32259,0
+BHAT.US,D,20251120,000000,1.25,1.28,1.18,1.19,74184,0
+BHAT.US,D,20251121,000000,1.17,1.17,1.07,1.15,59448,0
+BHAT.US,D,20251124,000000,1.26,1.28,1.16,1.25,44578,0
+BHAT.US,D,20251125,000000,1.34,1.34,1.25,1.34,41517,0
+BHAT.US,D,20251126,000000,1.3638,1.37,1.33,1.35,35547,0
+BHAT.US,D,20251128,000000,1.32,1.36,1.3,1.35,22403,0
+BHAT.US,D,20251201,000000,1.32,1.35,1.26,1.3,14814,0
+BHAT.US,D,20251202,000000,1.33,1.33,1.22,1.24,21611,0
+BHAT.US,D,20251203,000000,1.28,1.305,1.21,1.3,24057,0
+BHAT.US,D,20251204,000000,1.3,1.3,1.15,1.27,17773,0
+BHAT.US,D,20251205,000000,1.29,1.29,1.25,1.28,21683,0
+BHAT.US,D,20251208,000000,1.2548,1.3,1.25,1.29,24799,0
+BHAT.US,D,20251209,000000,1.25,1.3,1.24,1.27,41100,0
+BHAT.US,D,20251210,000000,1.2801,1.38,1.27,1.38,109283,0
+BHAT.US,D,20251211,000000,1.32,1.45,1.32,1.4,96734,0
+BHAT.US,D,20251212,000000,1.42,1.44,1.19,1.39,60987,0
+BHAT.US,D,20251215,000000,1.36,1.6,1.36,1.42,554133,0
+BHAT.US,D,20251216,000000,1.45,1.47,1.38,1.41,112902,0
+BHAT.US,D,20251217,000000,1.42,1.43,1.32,1.38,57000,0
+BHAT.US,D,20251218,000000,1.38,1.38,1.31,1.36,43381,0
+BHAT.US,D,20251219,000000,1.3601,1.38,1.275,1.29,48657,0
+BHAT.US,D,20251222,000000,1.27,1.365,1.252,1.31,51206,0
+BHAT.US,D,20251223,000000,1.35,1.36,1.29,1.33,122922,0
+BHAT.US,D,20251224,000000,1.36,1.385,1.34,1.36,134312,0
+BHAT.US,D,20251226,000000,1.34,1.34,1.255,1.29,60094,0
+BHAT.US,D,20251229,000000,1.29,1.29,1.11,1.14,114396,0
+BHAT.US,D,20251230,000000,1.17,1.19,1.13,1.16,100261,0
+BHAT.US,D,20251231,000000,1.25,1.28,1.14,1.16,252781,0
+BHAT.US,D,20260102,000000,1.2,1.25,1.14,1.21,38162,0
+BHAT.US,D,20260105,000000,1.25,1.25,1.2,1.24,48001,0
+BHAT.US,D,20260106,000000,1.24,1.27,1.215,1.27,255580,0
+BHAT.US,D,20260107,000000,1.24,1.285,1.15,1.16,138645,0
+BHAT.US,D,20260108,000000,1.17,1.1806,1.1,1.14,65374,0
+BHAT.US,D,20260109,000000,1.15,1.19,1.13,1.17,105322,0
+BHAT.US,D,20260112,000000,1.17,1.19,1.135,1.15,53005,0
+BHAT.US,D,20260113,000000,1.18,1.18,1.11,1.12,51314,0
+BHAT.US,D,20260114,000000,1.12,1.2,1.12,1.16,105102,0
+BHAT.US,D,20260115,000000,1.186,1.19,1.12,1.16,27044,0
+BHAT.US,D,20260116,000000,1.15,1.16,1.125,1.15,26732,0
+BHAT.US,D,20260120,000000,1.11,1.14,1.11,1.12,30051,0
+BHAT.US,D,20260121,000000,1.16,1.31,1.12,1.26,552756,0
+BHAT.US,D,20260122,000000,1.16,1.26,1.14,1.22,436324,0
+BHAT.US,D,20260123,000000,1.22,1.29,1.09,1.13,1208468,0
+BHAT.US,D,20260126,000000,1.11,1.21,1.02,1.05,494872,0
+BHAT.US,D,20260127,000000,1.05,1.0616,0.875,0.93,309635,0
+BHAT.US,D,20260128,000000,0.9,0.945,0.8507,0.8817,3079234,0
+BHAT.US,D,20260129,000000,1.02,1.02,0.83,0.9679,6066543,0
+BHAT.US,D,20260130,000000,0.8229,0.86649,0.67,0.789,741183,0
+BHAT.US,D,20260202,000000,0.701,0.7546,0.5801,0.7512,346583,0
+BHAT.US,D,20260203,000000,0.7287,0.8064,0.7105,0.7994,136648,0
+BHAT.US,D,20260204,000000,0.7754,0.8364,0.73,0.7885,136147,0
+BHAT.US,D,20260205,000000,0.7512,0.7512,0.6,0.7099,155947,0
+BHAT.US,D,20260206,000000,0.7301,0.7481,0.6687,0.7481,100294,0
+BHAT.US,D,20260209,000000,0.7462,0.7538,0.67,0.7528,153889,0
+BHAT.US,D,20260210,000000,0.53,0.6385,0.53,0.6014,354225,0
+BHAT.US,D,20260211,000000,0.6005,0.62,0.5689,0.5998,160968,0
+BHAT.US,D,20260212,000000,0.5998,0.5998,0.5099,0.5379,176643,0
+BHAT.US,D,20260213,000000,0.53495,0.58,0.53,0.58,118722,0
+BHAT.US,D,20260217,000000,0.59,0.59,0.53,0.572,53415,0
+BHAT.US,D,20260218,000000,0.65,0.88,0.4,0.48,3017615,0

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

@@ -0,0 +1,1314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHFAN.US,D,20201124,000000,25.75,25.79,25.6,25.615,446623,0
+BHFAN.US,D,20201125,000000,25.63,25.77,25.4301,25.755,415106,0
+BHFAN.US,D,20201127,000000,25.82,25.82,25.75,25.81,792246,0
+BHFAN.US,D,20201130,000000,25.82,26.2,25.69,26.01,3040216,0
+BHFAN.US,D,20201201,000000,25.98,26,25.9,25.96,943633,0
+BHFAN.US,D,20201202,000000,26,26.18,25.91,25.99,254415,0
+BHFAN.US,D,20201203,000000,25.78,26.01,25.78,25.91,126015,0
+BHFAN.US,D,20201204,000000,25.99,26.08,25.88,25.88,115146,0
+BHFAN.US,D,20201207,000000,25.91,26.06,25.86,25.9,82932,0
+BHFAN.US,D,20201208,000000,25.98,26.15,25.97,26.06,75478,0
+BHFAN.US,D,20201209,000000,26.14,26.1558,25.99,25.99,52928,0
+BHFAN.US,D,20201210,000000,26.04,26.14,25.83,25.99,71277,0
+BHFAN.US,D,20201211,000000,25.9,26.17,25.9,25.97,152765,0
+BHFAN.US,D,20201214,000000,25.99,26.0799,25.93,26.03,36992,0
+BHFAN.US,D,20201215,000000,26.08,26.45,26.045,26.3,84442,0
+BHFAN.US,D,20201216,000000,26.35,26.35,26.12,26.29,100783,0
+BHFAN.US,D,20201217,000000,26.3,26.3,26.215,26.28,127728,0
+BHFAN.US,D,20201218,000000,26.3,26.45,25.5,26.28,181584,0
+BHFAN.US,D,20201221,000000,26.17,26.33,26.12,26.25,133660,0
+BHFAN.US,D,20201222,000000,26.3,26.5,26.08,26.11,81036,0
+BHFAN.US,D,20201223,000000,26.26,26.42,26.12,26.19,28492,0
+BHFAN.US,D,20201224,000000,26.34,26.34,26.152,26.2,16298,0
+BHFAN.US,D,20201228,000000,26.25,26.44,26.12,26.32,112637,0
+BHFAN.US,D,20201229,000000,26.4275,26.47,26.16,26.33,64839,0
+BHFAN.US,D,20201230,000000,26.31,27.69,26.31,26.71,50878,0
+BHFAN.US,D,20201231,000000,26.77,27,26.7,26.92,50611,0
+BHFAN.US,D,20210104,000000,26.8746,26.89,26.279,26.34,68288,0
+BHFAN.US,D,20210105,000000,26.335,26.4195,26.28,26.36,34967,0
+BHFAN.US,D,20210106,000000,26.33,26.3936,25.934,26.11,84044,0
+BHFAN.US,D,20210107,000000,26.12,26.12,25.75,25.93,82640,0
+BHFAN.US,D,20210108,000000,25.93,26,25.57,25.86,92179,0
+BHFAN.US,D,20210111,000000,25.9,25.9,25.51,25.51,38936,0
+BHFAN.US,D,20210112,000000,25.55,25.74,25.22,25.59,107044,0
+BHFAN.US,D,20210113,000000,25.63,25.95,25.54,25.88,89444,0
+BHFAN.US,D,20210114,000000,26,26.33,25.89,26.09,59244,0
+BHFAN.US,D,20210115,000000,26.18,26.42,25.9075,26.11,83964,0
+BHFAN.US,D,20210119,000000,26.41,26.41,26.04,26.35,54997,0
+BHFAN.US,D,20210120,000000,26.26,26.45,26.187,26.4,71414,0
+BHFAN.US,D,20210121,000000,26.23,26.45,25.99,26.35,60917,0
+BHFAN.US,D,20210122,000000,26.27,26.3886,26.033,26.35,31168,0
+BHFAN.US,D,20210125,000000,26.25,26.3638,26.16,26.22,32309,0
+BHFAN.US,D,20210126,000000,26.217,26.3,26.205,26.24,26422,0
+BHFAN.US,D,20210127,000000,26.2,26.2349,25.82,25.87,36765,0
+BHFAN.US,D,20210128,000000,25.77,25.99,25.67,25.9896,36694,0
+BHFAN.US,D,20210129,000000,25.99,25.99,25.3,25.65,118971,0
+BHFAN.US,D,20210201,000000,25.69,25.75,25.57,25.64,58354,0
+BHFAN.US,D,20210202,000000,25.6667,25.9786,25.6232,25.75,50273,0
+BHFAN.US,D,20210203,000000,25.84,25.95,25.62,25.65,44721,0
+BHFAN.US,D,20210204,000000,25.77,25.85,25.6228,25.84,41412,0
+BHFAN.US,D,20210205,000000,25.89,26,25.82,25.865,35371,0
+BHFAN.US,D,20210208,000000,25.93,25.94,25.58,25.89,46775,0
+BHFAN.US,D,20210209,000000,25.9027,26,25.8614,25.99,36748,0
+BHFAN.US,D,20210210,000000,26,26.22,25.73,25.8,39487,0
+BHFAN.US,D,20210211,000000,25.91,25.97,25.65,25.68,65603,0
+BHFAN.US,D,20210212,000000,25.66,25.77,25.4,25.77,50631,0
+BHFAN.US,D,20210216,000000,25.75,25.75,25.35,25.35,67111,0
+BHFAN.US,D,20210217,000000,25.4,25.59,25.2,25.51,83535,0
+BHFAN.US,D,20210218,000000,25.4957,25.89,25.41,25.78,51171,0
+BHFAN.US,D,20210219,000000,25.76,26,25.61,25.86,42647,0
+BHFAN.US,D,20210222,000000,25.81,25.95,25.65,25.8,42881,0
+BHFAN.US,D,20210223,000000,25.8,25.9,25.7108,25.84,40144,0
+BHFAN.US,D,20210224,000000,25.71,25.73,25.23,25.29,217666,0
+BHFAN.US,D,20210225,000000,25.35,25.42,24.65,24.75,404642,0
+BHFAN.US,D,20210226,000000,24.94,25.22,24.48,25.1,165997,0
+BHFAN.US,D,20210301,000000,25.1,25.24,24.9,25.12,91682,0
+BHFAN.US,D,20210302,000000,25.25,25.38,25.1781,25.31,109395,0
+BHFAN.US,D,20210303,000000,25.36,25.45,25.22,25.36,127050,0
+BHFAN.US,D,20210304,000000,25.45,25.45,25.2,25.34,128594,0
+BHFAN.US,D,20210305,000000,25.44,25.44,25.08,25.26,276159,0
+BHFAN.US,D,20210308,000000,25.3,25.34,25.2,25.25,107793,0
+BHFAN.US,D,20210309,000000,24.96,25.22,24.8427,25.05,110086,0
+BHFAN.US,D,20210310,000000,25.18,25.29,25.03,25.09,79508,0
+BHFAN.US,D,20210311,000000,25.21,25.5065,25.064,25.41,106704,0
+BHFAN.US,D,20210312,000000,25.45,25.45,25,25.2,71173,0
+BHFAN.US,D,20210315,000000,25.32,25.55,25.215,25.53,58905,0
+BHFAN.US,D,20210316,000000,25.55,26.1,25.54,25.98,73377,0
+BHFAN.US,D,20210317,000000,26.08,26.08,25.6387,25.98,70586,0
+BHFAN.US,D,20210318,000000,25.93,25.93,25.12,25.12,164521,0
+BHFAN.US,D,20210319,000000,25.25,25.8,25.06,25.67,90774,0
+BHFAN.US,D,20210322,000000,25.79,25.97,25.6721,25.94,94243,0
+BHFAN.US,D,20210323,000000,25.9,25.97,25.81,25.93,41176,0
+BHFAN.US,D,20210324,000000,25.93,26.1481,25.9258,26.01,45261,0
+BHFAN.US,D,20210325,000000,25.95,26.07,25.8,25.9,53128,0
+BHFAN.US,D,20210326,000000,25.91,26.11,25.8724,25.88,26625,0
+BHFAN.US,D,20210329,000000,26.08,26.09,25.81,25.87,37470,0
+BHFAN.US,D,20210330,000000,25.75,26.07,25.75,26.05,39998,0
+BHFAN.US,D,20210331,000000,26.0455,26.64,26.0455,26.6,277101,0
+BHFAN.US,D,20210401,000000,26.57,26.79,26.5,26.72,79205,0
+BHFAN.US,D,20210405,000000,26.7,26.8263,26.53,26.67,72360,0
+BHFAN.US,D,20210406,000000,26.6929,26.92,26.6365,26.76,46891,0
+BHFAN.US,D,20210407,000000,26.7529,26.9,26.58,26.67,39334,0
+BHFAN.US,D,20210408,000000,26.65,26.7385,26.52,26.56,46863,0
+BHFAN.US,D,20210409,000000,26.46,26.5837,26.41,26.4704,50158,0
+BHFAN.US,D,20210412,000000,26.46,26.5488,26.37,26.41,18978,0
+BHFAN.US,D,20210413,000000,26.5331,26.69,26.3916,26.56,32351,0
+BHFAN.US,D,20210414,000000,26.71,26.71,26.53,26.54,20938,0
+BHFAN.US,D,20210415,000000,26.69,26.69,26.55,26.62,34282,0
+BHFAN.US,D,20210416,000000,26.62,26.66,26.36,26.49,61896,0
+BHFAN.US,D,20210419,000000,26.5,26.5154,26.38,26.44,13551,0
+BHFAN.US,D,20210420,000000,26.49,26.5286,26.28,26.36,20327,0
+BHFAN.US,D,20210421,000000,26.48,26.58,26.37,26.49,12389,0
+BHFAN.US,D,20210422,000000,26.56,26.56,26.13,26.35,63752,0
+BHFAN.US,D,20210423,000000,26.29,26.5,26.29,26.39,31082,0
+BHFAN.US,D,20210426,000000,26.36,26.5,26.21,26.38,39464,0
+BHFAN.US,D,20210427,000000,26.28,26.45,26.28,26.39,37343,0
+BHFAN.US,D,20210428,000000,26.3843,26.49,26.32,26.45,27666,0
+BHFAN.US,D,20210429,000000,26.4,26.5,26.36,26.495,21240,0
+BHFAN.US,D,20210430,000000,26.52,26.52,26.2,26.23,131299,0
+BHFAN.US,D,20210503,000000,26.37,26.485,26.18,26.47,42442,0
+BHFAN.US,D,20210504,000000,26.45,26.6,26.29,26.46,21490,0
+BHFAN.US,D,20210505,000000,26.59,26.65,26.3501,26.42,31185,0
+BHFAN.US,D,20210506,000000,26.4587,26.67,26.33,26.49,29850,0
+BHFAN.US,D,20210507,000000,26.55,26.7,26.3755,26.65,16389,0
+BHFAN.US,D,20210510,000000,26.63,26.68,26.27,26.27,93347,0
+BHFAN.US,D,20210511,000000,26.25,26.25,25.96,26,88981,0
+BHFAN.US,D,20210512,000000,25.89,25.98,25.53,25.58,110843,0
+BHFAN.US,D,20210513,000000,25.8,25.9,25.58,25.73,62616,0
+BHFAN.US,D,20210514,000000,25.83,26.2776,25.75,25.92,41995,0
+BHFAN.US,D,20210517,000000,25.99,26.125,25.73,25.8,32246,0
+BHFAN.US,D,20210518,000000,25.84,26.25,25.75,25.84,42585,0
+BHFAN.US,D,20210519,000000,25.77,25.9415,25.75,25.86,22725,0
+BHFAN.US,D,20210520,000000,25.9999,26.338,25.85,25.88,45120,0
+BHFAN.US,D,20210521,000000,25.91,26.19,25.8865,26.18,18486,0
+BHFAN.US,D,20210524,000000,26.32,26.345,25.96,25.96,71007,0
+BHFAN.US,D,20210525,000000,25.98,26.2,25.97,26.1,37289,0
+BHFAN.US,D,20210526,000000,26.19,26.19,25.88,26.02,47394,0
+BHFAN.US,D,20210527,000000,25.94,26.13,25.94,26.06,568887,0
+BHFAN.US,D,20210528,000000,26.08,26.3,26.03,26.28,71326,0
+BHFAN.US,D,20210601,000000,26.35,26.48,26.19,26.48,53771,0
+BHFAN.US,D,20210602,000000,26.42,26.62,26.41,26.42,88257,0
+BHFAN.US,D,20210603,000000,26.41,26.648,26.39,26.62,30497,0
+BHFAN.US,D,20210604,000000,26.695,26.74,26.4664,26.6,25377,0
+BHFAN.US,D,20210607,000000,26.64,26.74,26.52,26.55,27158,0
+BHFAN.US,D,20210608,000000,26.74,26.75,26.6,26.62,28126,0
+BHFAN.US,D,20210609,000000,26.54,26.5985,26.35,26.55,31750,0
+BHFAN.US,D,20210610,000000,26.55,26.64,26.42,26.47,31726,0
+BHFAN.US,D,20210611,000000,26.45,26.45,26.34,26.35,28029,0
+BHFAN.US,D,20210614,000000,26.35,26.47,26.35,26.47,29110,0
+BHFAN.US,D,20210615,000000,26.45,26.45,26.41,26.45,22705,0
+BHFAN.US,D,20210616,000000,26.34,26.6,26.34,26.54,51543,0
+BHFAN.US,D,20210617,000000,26.466,26.95,26.401,26.89,62926,0
+BHFAN.US,D,20210618,000000,26.77,27.09,26.6893,27.03,52207,0
+BHFAN.US,D,20210621,000000,27.0862,27.27,27.06,27.27,52681,0
+BHFAN.US,D,20210622,000000,27.2,27.47,27.13,27.45,126942,0
+BHFAN.US,D,20210623,000000,27.31,27.385,27.16,27.26,33336,0
+BHFAN.US,D,20210624,000000,27.29,27.29,27.179,27.21,21230,0
+BHFAN.US,D,20210625,000000,27.4,27.4,27.06,27.1,38570,0
+BHFAN.US,D,20210628,000000,27.06,27.19,27.01,27.1,35554,0
+BHFAN.US,D,20210629,000000,27.09,27.17,27.02,27.05,26084,0
+BHFAN.US,D,20210630,000000,27.01,27.25,27.01,27.21,99540,0
+BHFAN.US,D,20210701,000000,27.2,27.3552,27.2,27.3104,24049,0
+BHFAN.US,D,20210702,000000,27.29,27.39,27.271,27.34,18269,0
+BHFAN.US,D,20210706,000000,27.41,27.43,27.19,27.43,28063,0
+BHFAN.US,D,20210707,000000,27.3212,27.54,27.3212,27.54,33106,0
+BHFAN.US,D,20210708,000000,27.42,27.58,27.42,27.42,19945,0
+BHFAN.US,D,20210709,000000,27.53,27.59,27.42,27.43,14736,0
+BHFAN.US,D,20210712,000000,27.45,27.45,27.3114,27.36,25533,0
+BHFAN.US,D,20210713,000000,27.36,27.37,27.09,27.13,60830,0
+BHFAN.US,D,20210714,000000,27.165,27.24,27,27.15,38559,0
+BHFAN.US,D,20210715,000000,27.07,27.19,27.03,27.09,17216,0
+BHFAN.US,D,20210716,000000,27.1,27.135,26.95,27.07,24581,0
+BHFAN.US,D,20210719,000000,27.02,27.02,26.79,26.83,16539,0
+BHFAN.US,D,20210720,000000,26.91,27.14,26.66,26.66,28652,0
+BHFAN.US,D,20210721,000000,26.65,26.91,26.52,26.68,137167,0
+BHFAN.US,D,20210722,000000,26.62,26.71,26.5,26.52,18540,0
+BHFAN.US,D,20210723,000000,26.57,26.5934,26.33,26.37,25775,0
+BHFAN.US,D,20210726,000000,26.4,26.5799,26.4,26.44,9373,0
+BHFAN.US,D,20210727,000000,26.54,26.58,26.28,26.58,44983,0
+BHFAN.US,D,20210728,000000,26.58,26.58,26.27,26.35,36830,0
+BHFAN.US,D,20210729,000000,26.35,26.48,26.35,26.45,26203,0
+BHFAN.US,D,20210730,000000,26.43,26.642,26.43,26.59,26744,0
+BHFAN.US,D,20210802,000000,26.52,26.73,26.52,26.7,26330,0
+BHFAN.US,D,20210803,000000,26.72,26.8892,26.67,26.67,26575,0
+BHFAN.US,D,20210804,000000,26.5708,26.9199,26.56,26.81,26535,0
+BHFAN.US,D,20210805,000000,26.8388,27,26.63,26.72,53368,0
+BHFAN.US,D,20210806,000000,26.74,26.7561,26.6015,26.69,25400,0
+BHFAN.US,D,20210809,000000,26.735,26.75,26.56,26.66,39793,0
+BHFAN.US,D,20210810,000000,26.61,26.61,26.37,26.47,18271,0
+BHFAN.US,D,20210811,000000,26.53,26.565,26.35,26.42,17576,0
+BHFAN.US,D,20210812,000000,26.47,26.61,26.25,26.35,62375,0
+BHFAN.US,D,20210813,000000,26.36,26.48,26.19,26.26,72869,0
+BHFAN.US,D,20210816,000000,26.26,26.3101,26.15,26.23,14693,0
+BHFAN.US,D,20210817,000000,26.1874,26.3,26.01,26.21,26354,0
+BHFAN.US,D,20210818,000000,26.2,26.26,26.06,26.13,23693,0
+BHFAN.US,D,20210819,000000,26.13,26.23,25.975,26.1,80417,0
+BHFAN.US,D,20210820,000000,26.15,26.25,26.13,26.21,30096,0
+BHFAN.US,D,20210823,000000,26.2,26.36,26.151,26.27,28348,0
+BHFAN.US,D,20210824,000000,26.25,26.39,26.24,26.37,42775,0
+BHFAN.US,D,20210825,000000,26.375,26.4124,26.33,26.38,19256,0
+BHFAN.US,D,20210826,000000,26.35,26.3787,26.13,26.13,52570,0
+BHFAN.US,D,20210827,000000,26.18,26.37,26.13,26.37,26387,0
+BHFAN.US,D,20210830,000000,26.43,26.48,26.3844,26.4,19561,0
+BHFAN.US,D,20210831,000000,26.44,26.48,26.33,26.33,85224,0
+BHFAN.US,D,20210901,000000,26.46,26.62,26.46,26.62,36013,0
+BHFAN.US,D,20210902,000000,26.59,26.82,26.59,26.79,21583,0
+BHFAN.US,D,20210903,000000,26.77,26.94,26.7107,26.94,7464,0
+BHFAN.US,D,20210907,000000,26.85,26.93,26.825,26.87,19283,0
+BHFAN.US,D,20210908,000000,26.8101,26.97,26.81,26.9,20756,0
+BHFAN.US,D,20210909,000000,26.64,26.6575,26.4519,26.48,29932,0
+BHFAN.US,D,20210910,000000,26.55,26.74,26.505,26.61,19384,0
+BHFAN.US,D,20210913,000000,26.52,26.64,26.43,26.43,22733,0
+BHFAN.US,D,20210914,000000,26.53,26.55,26.26,26.37,19734,0
+BHFAN.US,D,20210915,000000,26.26,26.87,26.26,26.8,176658,0
+BHFAN.US,D,20210916,000000,26.75,27.1899,26.6706,27.054,85087,0
+BHFAN.US,D,20210917,000000,27.15,27.15,26.93,26.93,14934,0
+BHFAN.US,D,20210920,000000,26.85,27.075,26.76,26.9,24289,0
+BHFAN.US,D,20210921,000000,26.9,26.95,26.68,26.69,18410,0
+BHFAN.US,D,20210922,000000,26.84,27.23,26.84,27.09,34104,0
+BHFAN.US,D,20210923,000000,27.208,27.29,26.96,27.1,24176,0
+BHFAN.US,D,20210924,000000,26.93,27.1027,26.93,27.0225,25482,0
+BHFAN.US,D,20210927,000000,27.01,27.09,26.7819,26.91,31297,0
+BHFAN.US,D,20210928,000000,26.73,26.75,26.32,26.34,76016,0
+BHFAN.US,D,20210929,000000,26.49,26.7023,26.49,26.69,18536,0
+BHFAN.US,D,20210930,000000,26.68,26.93,26.5,26.58,64392,0
+BHFAN.US,D,20211001,000000,26.69,26.73,26.54,26.54,12571,0
+BHFAN.US,D,20211004,000000,26.33,26.57,26.27,26.31,12215,0
+BHFAN.US,D,20211005,000000,26.41,26.41,26.2,26.275,29208,0
+BHFAN.US,D,20211006,000000,26.13,26.41,26.1,26.32,25994,0
+BHFAN.US,D,20211007,000000,26.3,26.52,26.19,26.19,12944,0
+BHFAN.US,D,20211008,000000,26.24,26.385,26.07,26.3,22633,0
+BHFAN.US,D,20211011,000000,26.4297,26.4297,26.19,26.24,14855,0
+BHFAN.US,D,20211012,000000,26.32,26.59,26.28,26.352,23448,0
+BHFAN.US,D,20211013,000000,26.49,26.8,26.43,26.57,17698,0
+BHFAN.US,D,20211014,000000,26.74,26.96,26.6738,26.92,16521,0
+BHFAN.US,D,20211015,000000,26.9,26.905,26.79,26.82,14496,0
+BHFAN.US,D,20211018,000000,26.77,26.8,26.6,26.79,11476,0
+BHFAN.US,D,20211019,000000,26.79,26.828,26.4,26.43,40125,0
+BHFAN.US,D,20211020,000000,26.55,26.9139,26.55,26.85,32039,0
+BHFAN.US,D,20211021,000000,26.73,26.878,26.5731,26.76,11042,0
+BHFAN.US,D,20211022,000000,26.855,26.88,26.63,26.81,14399,0
+BHFAN.US,D,20211025,000000,26.87,26.88,26.675,26.88,14282,0
+BHFAN.US,D,20211026,000000,26.9478,26.95,26.7518,26.92,23343,0
+BHFAN.US,D,20211027,000000,26.82,26.96,26.67,26.85,32429,0
+BHFAN.US,D,20211028,000000,26.91,26.97,26.55,26.55,28963,0
+BHFAN.US,D,20211029,000000,26.5,26.73,26.41,26.52,88231,0
+BHFAN.US,D,20211101,000000,26.56,26.63,26.42,26.56,33657,0
+BHFAN.US,D,20211102,000000,26.6047,26.6919,26.579,26.66,11420,0
+BHFAN.US,D,20211103,000000,26.6622,26.78,26.6,26.77,12174,0
+BHFAN.US,D,20211104,000000,26.9128,26.98,26.77,26.93,27517,0
+BHFAN.US,D,20211105,000000,26.97,26.99,26.68,26.97,19398,0
+BHFAN.US,D,20211108,000000,26.98,26.98,26.87,26.93,7718,0
+BHFAN.US,D,20211109,000000,26.9678,26.9678,26.5932,26.65,36213,0
+BHFAN.US,D,20211110,000000,26.6,26.6,26.15,26.24,124746,0
+BHFAN.US,D,20211111,000000,26.14,26.2975,25.75,25.84,111424,0
+BHFAN.US,D,20211112,000000,25.893,25.9187,25.67,25.73,105610,0
+BHFAN.US,D,20211115,000000,25.87,25.9779,25.51,25.559,108857,0
+BHFAN.US,D,20211116,000000,25.65,25.88,25.604,25.82,162138,0
+BHFAN.US,D,20211117,000000,25.66,26.0996,25.66,26.015,100450,0
+BHFAN.US,D,20211118,000000,25.99,26.1,25.7504,25.88,64232,0
+BHFAN.US,D,20211119,000000,25.8,25.91,25.69,25.69,41299,0
+BHFAN.US,D,20211122,000000,25.76,25.8987,25.41,25.56,72948,0
+BHFAN.US,D,20211123,000000,25.63,25.7,25.3098,25.48,67019,0
+BHFAN.US,D,20211124,000000,25.55,25.71,25.42,25.65,69449,0
+BHFAN.US,D,20211126,000000,25.48,25.56,25.27,25.42,25580,0
+BHFAN.US,D,20211129,000000,25.5916,25.7,25.49,25.51,65133,0
+BHFAN.US,D,20211130,000000,25.49,25.68,25.405,25.65,98851,0
+BHFAN.US,D,20211201,000000,25.65,25.95,25.65,25.86,31845,0
+BHFAN.US,D,20211202,000000,25.9,26.31,25.9,26,91498,0
+BHFAN.US,D,20211203,000000,25.91,26.18,25.9,26.15,38983,0
+BHFAN.US,D,20211206,000000,26.22,26.22,26.075,26.1,32777,0
+BHFAN.US,D,20211207,000000,26.19,26.375,26.01,26.07,90471,0
+BHFAN.US,D,20211208,000000,26.13,26.19,26.09,26.17,49846,0
+BHFAN.US,D,20211209,000000,25.94,25.96,25.81,25.87,24442,0
+BHFAN.US,D,20211210,000000,25.81,25.9,25.75,25.83,39861,0
+BHFAN.US,D,20211213,000000,25.86,26.115,25.8,26.07,56350,0
+BHFAN.US,D,20211214,000000,25.92,26.0699,25.82,25.92,37089,0
+BHFAN.US,D,20211215,000000,25.81,26.02,25.81,25.94,65608,0
+BHFAN.US,D,20211216,000000,25.91,26.2,25.91,26.08,42273,0
+BHFAN.US,D,20211217,000000,26.025,26.15,25.81,25.9,35606,0
+BHFAN.US,D,20211220,000000,25.9,26,25.69,25.8,42836,0
+BHFAN.US,D,20211221,000000,25.75,26.0721,25.75,25.92,81312,0
+BHFAN.US,D,20211222,000000,26,26.18,25.8998,26.1,58321,0
+BHFAN.US,D,20211223,000000,26.02,26.15,25.85,25.99,22110,0
+BHFAN.US,D,20211227,000000,26.2,26.36,26.06,26.06,32711,0
+BHFAN.US,D,20211228,000000,26.09,26.17,25.91,25.99,30370,0
+BHFAN.US,D,20211229,000000,26.07,26.12,25.95,26.12,27884,0
+BHFAN.US,D,20211230,000000,26.14,26.34,26.05,26.28,17457,0
+BHFAN.US,D,20211231,000000,26.24,26.47,26.15,26.39,65625,0
+BHFAN.US,D,20220103,000000,26.25,26.3,26.07,26.3,47566,0
+BHFAN.US,D,20220104,000000,26.25,26.25,25.76,26.17,24479,0
+BHFAN.US,D,20220105,000000,26.23,26.23,25.84,25.87,44789,0
+BHFAN.US,D,20220106,000000,25.88,26,25.4901,25.94,158813,0
+BHFAN.US,D,20220107,000000,26.0358,26.1027,25.611,25.74,21993,0
+BHFAN.US,D,20220110,000000,25.75,26.03,25.74,25.79,16158,0
+BHFAN.US,D,20220111,000000,25.8,26.04,25.74,25.9,52907,0
+BHFAN.US,D,20220112,000000,25.86,26.03,25.8552,25.93,30749,0
+BHFAN.US,D,20220113,000000,25.99,26.11,25.945,26.1,18511,0
+BHFAN.US,D,20220114,000000,26.01,26.1,25.9,26.06,25711,0
+BHFAN.US,D,20220118,000000,25.9,26.0299,25.76,25.93,65196,0
+BHFAN.US,D,20220119,000000,25.91,25.99,25.7901,25.98,37469,0
+BHFAN.US,D,20220120,000000,25.92,26.043,25.8,25.94,55222,0
+BHFAN.US,D,20220121,000000,25.82,25.9,25.61,25.8,50314,0
+BHFAN.US,D,20220124,000000,25.65,25.76,25.3,25.68,57524,0
+BHFAN.US,D,20220125,000000,25.61,25.61,25.3723,25.4,48016,0
+BHFAN.US,D,20220126,000000,25.56,25.76,25.02,25.05,94936,0
+BHFAN.US,D,20220127,000000,25.15,25.39,24.7,24.76,175287,0
+BHFAN.US,D,20220128,000000,24.85,25.09,24.62,24.8,115958,0
+BHFAN.US,D,20220131,000000,24.97,25.033,24.55,24.71,163312,0
+BHFAN.US,D,20220201,000000,24.82,24.89,24.66,24.84,102147,0
+BHFAN.US,D,20220202,000000,24.88,24.95,24.55,24.6,96011,0
+BHFAN.US,D,20220203,000000,24.65,24.68,24.14,24.45,95344,0
+BHFAN.US,D,20220204,000000,24.5,24.5,24.11,24.2415,84619,0
+BHFAN.US,D,20220207,000000,24.25,24.44,24.2,24.2016,64065,0
+BHFAN.US,D,20220208,000000,24.38,24.38,23.92,23.98,100811,0
+BHFAN.US,D,20220209,000000,24.06,24.2751,23.9,23.91,89327,0
+BHFAN.US,D,20220210,000000,23.88,23.88,23.13,23.66,109578,0
+BHFAN.US,D,20220211,000000,23.5669,24.09,23.45,23.67,120157,0
+BHFAN.US,D,20220214,000000,23.54,23.54,22.63,22.99,98890,0
+BHFAN.US,D,20220215,000000,23.05,23.39,22.57,22.58,140431,0
+BHFAN.US,D,20220216,000000,22.61,22.97,22.32,22.97,121880,0
+BHFAN.US,D,20220217,000000,22.94,23.39,22.71,22.95,91029,0
+BHFAN.US,D,20220218,000000,22.9,23.17,22.45,22.75,94149,0
+BHFAN.US,D,20220222,000000,22.9,23.17,22.602,23,112226,0
+BHFAN.US,D,20220223,000000,22.98,23.2607,22.8,22.95,103787,0
+BHFAN.US,D,20220224,000000,22.8,23.37,22.5,23.37,95975,0
+BHFAN.US,D,20220225,000000,23.33,23.95,23.25,23.92,72779,0
+BHFAN.US,D,20220228,000000,23.9,24,23.55,23.67,100718,0
+BHFAN.US,D,20220301,000000,23.77,24,23.77,23.93,43937,0
+BHFAN.US,D,20220302,000000,23.99,24.4,23.8089,24.05,56639,0
+BHFAN.US,D,20220303,000000,24.1,24.44,23.91,24.1,135927,0
+BHFAN.US,D,20220304,000000,24.1,24.2,23.5499,23.69,58074,0
+BHFAN.US,D,20220307,000000,23.69,23.7679,23.2749,23.53,45069,0
+BHFAN.US,D,20220308,000000,23.65,23.72,23.3027,23.45,53966,0
+BHFAN.US,D,20220309,000000,23.31,23.965,23.06,23.75,46341,0
+BHFAN.US,D,20220310,000000,23.18,23.9717,23.18,23.2721,33552,0
+BHFAN.US,D,20220311,000000,23.29,23.3626,22.82,22.82,40304,0
+BHFAN.US,D,20220314,000000,22.96,22.96,21.88,22.25,86094,0
+BHFAN.US,D,20220315,000000,22.2,22.67,21.85,22.65,91588,0
+BHFAN.US,D,20220316,000000,23.05,23.25,22.7387,23.22,56793,0
+BHFAN.US,D,20220317,000000,23.49,23.6,22.68,22.77,118450,0
+BHFAN.US,D,20220318,000000,22.99,23.34,22.99,23,105083,0
+BHFAN.US,D,20220321,000000,23,23.09,22.62,23.04,68675,0
+BHFAN.US,D,20220322,000000,22.99,23.35,22.735,23.24,101201,0
+BHFAN.US,D,20220323,000000,23.15,23.366,23,23.05,67834,0
+BHFAN.US,D,20220324,000000,23.11,23.11,22.62,22.73,68464,0
+BHFAN.US,D,20220325,000000,22.8,22.8,21.95,22.1,98443,0
+BHFAN.US,D,20220328,000000,22.15,22.3861,22.0352,22.23,30208,0
+BHFAN.US,D,20220329,000000,22.45,22.7,22.39,22.64,113654,0
+BHFAN.US,D,20220330,000000,22.55,23.09,22.52,22.6612,124316,0
+BHFAN.US,D,20220331,000000,22.7,22.95,22.66,22.79,91529,0
+BHFAN.US,D,20220401,000000,22.7,22.95,22.41,22.77,64076,0
+BHFAN.US,D,20220404,000000,22.76,23.06,22.65,22.93,91126,0
+BHFAN.US,D,20220405,000000,22.8,22.8,22.6,22.6,67271,0
+BHFAN.US,D,20220406,000000,22.5,22.83,22.1126,22.62,76370,0
+BHFAN.US,D,20220407,000000,22.5745,23,22.5,23,52377,0
+BHFAN.US,D,20220408,000000,22.83,23.33,22.75,23,31729,0
+BHFAN.US,D,20220411,000000,22.83,22.85,22.25,22.25,70084,0
+BHFAN.US,D,20220412,000000,22.33,22.48,22.25,22.3,83478,0
+BHFAN.US,D,20220413,000000,22.27,22.8341,22.2606,22.56,58789,0
+BHFAN.US,D,20220414,000000,22.73,22.7851,22.27,22.49,169086,0
+BHFAN.US,D,20220418,000000,22.545,22.545,21.8,21.87,97542,0
+BHFAN.US,D,20220419,000000,21.89,22.08,21.25,21.78,91655,0
+BHFAN.US,D,20220420,000000,21.8463,21.94,21.6223,21.7787,39242,0
+BHFAN.US,D,20220421,000000,21.85,21.85,21.4,21.4,47360,0
+BHFAN.US,D,20220422,000000,21.42,21.6296,21.26,21.6,48154,0
+BHFAN.US,D,20220425,000000,21.5,21.95,21.37,21.95,55590,0
+BHFAN.US,D,20220426,000000,22.1,22.1,21.46,21.55,64631,0
+BHFAN.US,D,20220427,000000,22.19,22.19,20.77,21.13,103287,0
+BHFAN.US,D,20220428,000000,21.33,22.1,20.8101,21.47,65960,0
+BHFAN.US,D,20220429,000000,21.3,21.73,20.9,21.41,133359,0
+BHFAN.US,D,20220502,000000,21.4,21.4125,20.3708,20.58,50606,0
+BHFAN.US,D,20220503,000000,20.55,21.5106,20.3,20.6147,78165,0
+BHFAN.US,D,20220504,000000,20.5,20.9399,20.13,20.85,112862,0
+BHFAN.US,D,20220505,000000,20.72,20.72,19.68,20.04,69117,0
+BHFAN.US,D,20220506,000000,19.76,19.975,19.62,19.82,74872,0
+BHFAN.US,D,20220509,000000,19.29,19.863,19.21,19.3,98186,0
+BHFAN.US,D,20220510,000000,19.45,20,19.35,19.53,51021,0
+BHFAN.US,D,20220511,000000,19.84,19.9525,19.35,19.6,65172,0
+BHFAN.US,D,20220512,000000,19.59,19.85,19.212,19.5,65552,0
+BHFAN.US,D,20220513,000000,19.6479,19.7993,19.5,19.63,35152,0
+BHFAN.US,D,20220516,000000,19.65,20.04,19.52,20.04,79191,0
+BHFAN.US,D,20220517,000000,20.17,20.64,20,20.16,101126,0
+BHFAN.US,D,20220518,000000,20.2,20.2,19.76,19.77,70824,0
+BHFAN.US,D,20220519,000000,19.9647,20.18,19.5,19.72,246068,0
+BHFAN.US,D,20220520,000000,19.82,19.98,19.52,19.82,144001,0
+BHFAN.US,D,20220523,000000,19.92,20.4,19.62,20.25,162445,0
+BHFAN.US,D,20220524,000000,20.25,20.5,19.9701,20.5,68395,0
+BHFAN.US,D,20220525,000000,20.5,21.2,20.4427,21.2,61423,0
+BHFAN.US,D,20220526,000000,21.4,22.2772,21.38,21.96,115403,0
+BHFAN.US,D,20220527,000000,22.17,23.49,22.02,22.99,51457,0
+BHFAN.US,D,20220531,000000,22.7,22.7,21.69,22.42,103939,0
+BHFAN.US,D,20220601,000000,22.65,22.65,21.93,22.33,21144,0
+BHFAN.US,D,20220602,000000,22.33,22.45,21.91,22.16,40976,0
+BHFAN.US,D,20220603,000000,22.02,22.3004,21.73,22.05,24011,0
+BHFAN.US,D,20220606,000000,22.15,22.38,21.791,22.29,23577,0
+BHFAN.US,D,20220607,000000,22.34,22.97,21.9567,22.84,38157,0
+BHFAN.US,D,20220608,000000,22.8,22.8,22.2601,22.54,30565,0
+BHFAN.US,D,20220609,000000,22.33,22.5026,21.38,21.38,41842,0
+BHFAN.US,D,20220610,000000,21.18,21.2348,19.68,19.78,216422,0
+BHFAN.US,D,20220613,000000,19.56,19.79,18.58,18.77,107692,0
+BHFAN.US,D,20220614,000000,18.95,19.125,18.28,18.77,109642,0
+BHFAN.US,D,20220615,000000,18.81,19.505,18.55,18.95,210696,0
+BHFAN.US,D,20220616,000000,18.71,18.9,18.28,18.56,85303,0
+BHFAN.US,D,20220617,000000,18.69,18.91,18.32,18.6,61893,0
+BHFAN.US,D,20220621,000000,18.85,18.99,18.6,18.73,73855,0
+BHFAN.US,D,20220622,000000,18.85,19.06,18.6,18.78,81179,0
+BHFAN.US,D,20220623,000000,18.9,19.23,18.6,18.94,80899,0
+BHFAN.US,D,20220624,000000,18.95,19.26,18.85,18.97,82774,0
+BHFAN.US,D,20220627,000000,19.13,19.32,18.67,18.83,84910,0
+BHFAN.US,D,20220628,000000,18.9,19,18.6434,18.83,79284,0
+BHFAN.US,D,20220629,000000,18.89,18.89,18.5,18.7,80455,0
+BHFAN.US,D,20220630,000000,18.74,19.7,18.51,19.28,263882,0
+BHFAN.US,D,20220701,000000,19.33,19.99,19.22,19.97,96811,0
+BHFAN.US,D,20220705,000000,19.99,19.99,19.38,19.87,46642,0
+BHFAN.US,D,20220706,000000,19.89,20.21,19.78,20.04,69652,0
+BHFAN.US,D,20220707,000000,20.01,20.5,19.9564,20.24,59549,0
+BHFAN.US,D,20220708,000000,20.02,20.3286,19.86,20.06,261491,0
+BHFAN.US,D,20220711,000000,19.92,20.39,19.92,20.39,40383,0
+BHFAN.US,D,20220712,000000,20.39,21,20.0626,20.91,58743,0
+BHFAN.US,D,20220713,000000,20.4806,21.1915,20.31,21.05,38969,0
+BHFAN.US,D,20220714,000000,21.05,21.15,20.54,21.1,33823,0
+BHFAN.US,D,20220715,000000,21.3,21.3,21.055,21.19,21757,0
+BHFAN.US,D,20220718,000000,21.25,21.42,20.9901,21.065,30693,0
+BHFAN.US,D,20220719,000000,21,21.4131,20.98,21.35,28785,0
+BHFAN.US,D,20220720,000000,21.3,21.9,20.9565,21.14,60065,0
+BHFAN.US,D,20220721,000000,21.16,21.5044,20.9035,21.04,127038,0
+BHFAN.US,D,20220722,000000,21.25,21.38,20.98,21.04,104083,0
+BHFAN.US,D,20220725,000000,20.96,21.0377,20.72,20.84,53751,0
+BHFAN.US,D,20220726,000000,20.97,21.2,20.6,20.93,30862,0
+BHFAN.US,D,20220727,000000,21.03,21.3,20.6824,20.89,70240,0
+BHFAN.US,D,20220728,000000,21.18,21.35,20.63,20.71,137699,0
+BHFAN.US,D,20220729,000000,20.77,20.91,20.53,20.83,163665,0
+BHFAN.US,D,20220801,000000,20.84,21.98,20.8,21.85,64770,0
+BHFAN.US,D,20220802,000000,21.8,23.36,21.725,22.74,173932,0
+BHFAN.US,D,20220803,000000,22.87,23,22.0359,23,53666,0
+BHFAN.US,D,20220804,000000,23.05,23.05,22.39,22.69,53581,0
+BHFAN.US,D,20220805,000000,22.44,22.4999,21.5496,22.34,37130,0
+BHFAN.US,D,20220808,000000,22.05,22.6,22.0139,22.6,35106,0
+BHFAN.US,D,20220809,000000,22.2012,22.4,21.19,21.55,70230,0
+BHFAN.US,D,20220810,000000,21.81,21.97,21.54,21.62,38372,0
+BHFAN.US,D,20220811,000000,21.61,21.75,21.47,21.68,65771,0
+BHFAN.US,D,20220812,000000,21.95,21.95,21.28,21.52,46986,0
+BHFAN.US,D,20220815,000000,21.55,21.7,21.4,21.63,35559,0
+BHFAN.US,D,20220816,000000,21.79,21.82,21.5,21.82,47754,0
+BHFAN.US,D,20220817,000000,21.57,21.834,21.5,21.7,84609,0
+BHFAN.US,D,20220818,000000,21.75,21.82,21.575,21.82,39718,0
+BHFAN.US,D,20220819,000000,21.66,21.9,21.42,21.56,40499,0
+BHFAN.US,D,20220822,000000,21.51,21.73,20.58,20.61,66078,0
+BHFAN.US,D,20220823,000000,20.61,20.7156,19.22,19.78,274652,0
+BHFAN.US,D,20220824,000000,19.78,20.25,19.44,19.98,40126,0
+BHFAN.US,D,20220825,000000,20.04,20.5,19.9938,20.48,32893,0
+BHFAN.US,D,20220826,000000,20.415,20.51,20.14,20.14,17016,0
+BHFAN.US,D,20220829,000000,19.64,20.34,19.64,20.29,43342,0
+BHFAN.US,D,20220830,000000,20.28,20.55,19.725,20.29,62815,0
+BHFAN.US,D,20220831,000000,20.29,20.63,19.72,19.89,74030,0
+BHFAN.US,D,20220901,000000,19.7,20.0299,19.36,19.54,53093,0
+BHFAN.US,D,20220902,000000,19.6857,19.7799,19.51,19.55,31554,0
+BHFAN.US,D,20220906,000000,19.63,20.028,19.45,19.97,63831,0
+BHFAN.US,D,20220907,000000,19.84,20.37,19.84,20.14,36402,0
+BHFAN.US,D,20220908,000000,19.9,20.2,19.58,19.74,50722,0
+BHFAN.US,D,20220909,000000,19.86,20.25,19.82,20.19,27767,0
+BHFAN.US,D,20220912,000000,20.08,20.4,20.08,20.24,34579,0
+BHFAN.US,D,20220913,000000,20.01,20.16,19.75,20.16,24245,0
+BHFAN.US,D,20220914,000000,20.08,20.24,19.9,19.95,42401,0
+BHFAN.US,D,20220915,000000,19.95,20.262,19.9,20.19,36035,0
+BHFAN.US,D,20220916,000000,19.99,20.17,19.7112,20,19954,0
+BHFAN.US,D,20220919,000000,20,20.1469,19.56,19.68,19928,0
+BHFAN.US,D,20220920,000000,19.61,20.14,19.52,19.94,23646,0
+BHFAN.US,D,20220921,000000,19.7,20.378,19.7,20.3,16029,0
+BHFAN.US,D,20220922,000000,20.19,20.4,19.72,20.33,73605,0
+BHFAN.US,D,20220923,000000,20.15,20.2355,19.2325,19.26,48870,0
+BHFAN.US,D,20220926,000000,19.6,19.96,19.19,19.53,54422,0
+BHFAN.US,D,20220927,000000,19.58,19.85,19.02,19.41,108564,0
+BHFAN.US,D,20220928,000000,19.46,19.93,19.2338,19.65,58507,0
+BHFAN.US,D,20220929,000000,19.64,19.64,19.12,19.61,41644,0
+BHFAN.US,D,20220930,000000,19.62,19.69,19.21,19.5,191283,0
+BHFAN.US,D,20221003,000000,19.5,19.8039,19.3842,19.58,36226,0
+BHFAN.US,D,20221004,000000,19.6,19.8376,19.6,19.68,92196,0
+BHFAN.US,D,20221005,000000,19.65,19.96,19.62,19.84,46013,0
+BHFAN.US,D,20221006,000000,19.85,19.978,19.6,19.61,25171,0
+BHFAN.US,D,20221007,000000,19.66,19.73,19.07,19.31,34527,0
+BHFAN.US,D,20221010,000000,19.35,19.4335,18.6601,19.02,35464,0
+BHFAN.US,D,20221011,000000,18.99,19.2999,18.66,19,14985,0
+BHFAN.US,D,20221012,000000,19.13,19.13,18.52,18.53,27134,0
+BHFAN.US,D,20221013,000000,18.31,18.875,18.3,18.58,53786,0
+BHFAN.US,D,20221014,000000,18.7658,18.9163,18.32,18.89,24591,0
+BHFAN.US,D,20221017,000000,18.78,19.1399,18.5,18.525,35331,0
+BHFAN.US,D,20221018,000000,18.81,18.82,18.4289,18.77,30022,0
+BHFAN.US,D,20221019,000000,18.72,18.72,18.14,18.28,29869,0
+BHFAN.US,D,20221020,000000,18.2,18.7899,17.96,18.44,47764,0
+BHFAN.US,D,20221021,000000,18.18,18.3899,17.825,18.1,47172,0
+BHFAN.US,D,20221024,000000,18.18,18.366,18,18,36196,0
+BHFAN.US,D,20221025,000000,18.1,18.4,18.1,18.34,39821,0
+BHFAN.US,D,20221026,000000,18.3593,18.8,18.3,18.36,42371,0
+BHFAN.US,D,20221027,000000,18.4,18.7785,18.16,18.27,26552,0
+BHFAN.US,D,20221028,000000,18.505,18.515,18.25,18.3,41461,0
+BHFAN.US,D,20221031,000000,18.33,18.45,17.96,17.96,73264,0
+BHFAN.US,D,20221101,000000,18.11,18.245,17.9,18.04,70557,0
+BHFAN.US,D,20221102,000000,18.13,18.38,17.66,18.06,52625,0
+BHFAN.US,D,20221103,000000,18.02,18.39,17.9,18.29,46544,0
+BHFAN.US,D,20221104,000000,18.3,18.37,18.1,18.247,39773,0
+BHFAN.US,D,20221107,000000,18.27,18.486,18.11,18.14,55075,0
+BHFAN.US,D,20221108,000000,18.3,19.12,18.21,18.46,35434,0
+BHFAN.US,D,20221109,000000,18.75,18.84,18.04,18.35,43508,0
+BHFAN.US,D,20221110,000000,18.65,19.3499,18.62,18.95,60164,0
+BHFAN.US,D,20221111,000000,19.1,19.14,18.74,18.9,92620,0
+BHFAN.US,D,20221114,000000,18.84,18.97,18.57,18.74,45851,0
+BHFAN.US,D,20221115,000000,18.84,19.08,18.6611,18.95,115352,0
+BHFAN.US,D,20221116,000000,18.96,19.1,18.7901,18.99,74011,0
+BHFAN.US,D,20221117,000000,18.88,19.0399,18.5997,18.95,42585,0
+BHFAN.US,D,20221118,000000,19.01,19.0899,18.82,19.04,51300,0
+BHFAN.US,D,20221121,000000,19.1,19.1,18.8,19,100558,0
+BHFAN.US,D,20221122,000000,19.05,19.48,18.95,19.17,142963,0
+BHFAN.US,D,20221123,000000,19.22,19.99,19.2,19.99,47623,0
+BHFAN.US,D,20221125,000000,19.86,20.0499,19.62,19.98,17724,0
+BHFAN.US,D,20221128,000000,19.98,19.9999,19.353,19.66,80212,0
+BHFAN.US,D,20221129,000000,19.65,19.65,18.93,19.05,77908,0
+BHFAN.US,D,20221130,000000,19.03,20,18.86,19.75,152081,0
+BHFAN.US,D,20221201,000000,19.71,20.22,19.5143,19.85,206325,0
+BHFAN.US,D,20221202,000000,19.71,20.23,19.46,19.87,74685,0
+BHFAN.US,D,20221205,000000,19.78,20.2,19.23,19.47,52617,0
+BHFAN.US,D,20221206,000000,19.48,19.8299,19.29,19.3,83819,0
+BHFAN.US,D,20221207,000000,19.45,19.8,19.04,19.5,109793,0
+BHFAN.US,D,20221208,000000,19.23,19.6,19.04,19.11,53738,0
+BHFAN.US,D,20221209,000000,19.19,19.35,18.54,18.68,62615,0
+BHFAN.US,D,20221212,000000,18.66,19,18.29,18.52,90329,0
+BHFAN.US,D,20221213,000000,18.72,19.05,18.646,18.86,121789,0
+BHFAN.US,D,20221214,000000,18.72,19,18.3,18.44,179670,0
+BHFAN.US,D,20221215,000000,18.36,18.4599,18.14,18.23,112187,0
+BHFAN.US,D,20221216,000000,18.25,18.35,17.8332,18.32,139048,0
+BHFAN.US,D,20221219,000000,18.19,18.2899,17.9,17.93,64954,0
+BHFAN.US,D,20221220,000000,17.9,18.1599,17.78,17.88,97404,0
+BHFAN.US,D,20221221,000000,17.91,18.41,17.91,18.3,202259,0
+BHFAN.US,D,20221222,000000,18.16,18.3,17.8,18.06,110110,0
+BHFAN.US,D,20221223,000000,18,18.215,17.8601,17.92,93917,0
+BHFAN.US,D,20221227,000000,18.04,18.0499,17.76,17.85,82748,0
+BHFAN.US,D,20221228,000000,17.91,18.0113,17.4909,17.54,182351,0
+BHFAN.US,D,20221229,000000,17.58,17.8862,17.49,17.54,101927,0
+BHFAN.US,D,20221230,000000,17.65,17.8,17.37,17.41,141006,0
+BHFAN.US,D,20230103,000000,17.65,18.04,17.65,17.71,76440,0
+BHFAN.US,D,20230104,000000,17.9,18.89,17.89,18.61,64924,0
+BHFAN.US,D,20230105,000000,18.57,19.41,18.57,18.96,85028,0
+BHFAN.US,D,20230106,000000,19,19.3315,18.85,18.97,135309,0
+BHFAN.US,D,20230109,000000,19.06,19.19,18.95,19.09,110447,0
+BHFAN.US,D,20230110,000000,19.1,19.2,18.92,19.16,45908,0
+BHFAN.US,D,20230111,000000,19.2,19.49,19.12,19.4,81881,0
+BHFAN.US,D,20230112,000000,19.5,19.705,19.4,19.61,90735,0
+BHFAN.US,D,20230113,000000,19.58,19.75,19.32,19.5,56706,0
+BHFAN.US,D,20230117,000000,19.79,19.8,19.58,19.74,74264,0
+BHFAN.US,D,20230118,000000,19.78,20.082,19.43,19.66,130266,0
+BHFAN.US,D,20230119,000000,19.61,19.79,19.43,19.71,50414,0
+BHFAN.US,D,20230120,000000,19.75,19.9,19.535,19.6,143454,0
+BHFAN.US,D,20230123,000000,19.78,20.09,19.73,20,81360,0
+BHFAN.US,D,20230124,000000,20,20,19.74,19.86,74506,0
+BHFAN.US,D,20230125,000000,19.72,20,19.7,19.98,103399,0
+BHFAN.US,D,20230126,000000,20,20,19.73,19.78,124846,0
+BHFAN.US,D,20230127,000000,19.62,19.99,19.59,19.93,67846,0
+BHFAN.US,D,20230130,000000,19.89,20.1,19.72,20.08,65926,0
+BHFAN.US,D,20230131,000000,20.1,20.41,20.04,20.3,117378,0
+BHFAN.US,D,20230201,000000,20.2,20.48,20.03,20.38,62855,0
+BHFAN.US,D,20230202,000000,20.41,20.88,20.41,20.77,140300,0
+BHFAN.US,D,20230203,000000,20.6,20.7,20.34,20.47,79733,0
+BHFAN.US,D,20230206,000000,20.39,20.39,19.9,19.96,59376,0
+BHFAN.US,D,20230207,000000,20.3,20.3,19.75,19.92,30001,0
+BHFAN.US,D,20230208,000000,19.98,20.4,19.8567,20.25,55775,0
+BHFAN.US,D,20230209,000000,20.25,20.45,19.81,19.96,55300,0
+BHFAN.US,D,20230210,000000,19.98,19.99,19.68,19.97,25115,0
+BHFAN.US,D,20230213,000000,19.97,20.055,19.87,20,42189,0
+BHFAN.US,D,20230214,000000,20,20.17,19.9501,20.04,45904,0
+BHFAN.US,D,20230215,000000,19.98,20.15,19.75,19.9,34918,0
+BHFAN.US,D,20230216,000000,19.88,20.11,19.76,20.04,36054,0
+BHFAN.US,D,20230217,000000,20.01,20.25,19.6453,20.14,18732,0
+BHFAN.US,D,20230221,000000,20.08,20.08,19.52,19.71,52969,0
+BHFAN.US,D,20230222,000000,19.8,20.15,19.8,20.15,39002,0
+BHFAN.US,D,20230223,000000,20.1,20.3007,19.95,20.3,38273,0
+BHFAN.US,D,20230224,000000,20.02,20.49,20.01,20.49,42791,0
+BHFAN.US,D,20230227,000000,20.56,20.93,20.56,20.8,48307,0
+BHFAN.US,D,20230228,000000,20.76,20.76,20.09,20.5,141489,0
+BHFAN.US,D,20230301,000000,20.4,20.5266,20.12,20.36,22077,0
+BHFAN.US,D,20230302,000000,20.25,20.5,20.03,20.25,56084,0
+BHFAN.US,D,20230303,000000,20.26,20.8,19.99,20.13,117515,0
+BHFAN.US,D,20230306,000000,20.18,20.45,19.68,19.75,93785,0
+BHFAN.US,D,20230307,000000,19.78,20.1,19.45,19.52,31132,0
+BHFAN.US,D,20230308,000000,19.58,20.022,19.12,19.45,55490,0
+BHFAN.US,D,20230309,000000,19.18,19.35,18.505,18.59,34197,0
+BHFAN.US,D,20230310,000000,18.51,18.8203,17.88,18.37,86926,0
+BHFAN.US,D,20230313,000000,18,18.19,16.55,16.66,154392,0
+BHFAN.US,D,20230314,000000,17.12,18.462,17.12,17.53,75434,0
+BHFAN.US,D,20230315,000000,17.29,17.29,16.1158,16.86,72964,0
+BHFAN.US,D,20230316,000000,17.29,17.62,16.61,17.08,205421,0
+BHFAN.US,D,20230317,000000,16.98,17.42,16.21,16.25,99845,0
+BHFAN.US,D,20230320,000000,16.6,16.67,15.53,16,141908,0
+BHFAN.US,D,20230321,000000,16.23,16.636,15.98,16.32,76156,0
+BHFAN.US,D,20230322,000000,16.35,16.85,16.35,16.5,60293,0
+BHFAN.US,D,20230323,000000,16.52,16.65,16.25,16.36,66724,0
+BHFAN.US,D,20230324,000000,16.23,16.67,16,16.49,31465,0
+BHFAN.US,D,20230327,000000,17.1,17.2799,16.56,16.84,49042,0
+BHFAN.US,D,20230328,000000,16.95,17.3855,16.76,17.025,68870,0
+BHFAN.US,D,20230329,000000,17.12,17.794,16.84,17.17,100783,0
+BHFAN.US,D,20230330,000000,17.28,17.28,16.7,16.75,88190,0
+BHFAN.US,D,20230331,000000,16.9,17.25,16.75,16.75,306115,0
+BHFAN.US,D,20230403,000000,16.99,17.18,16.79,17.05,61347,0
+BHFAN.US,D,20230404,000000,17.24,17.31,16.67,16.99,92637,0
+BHFAN.US,D,20230405,000000,16.97,17.16,16.71,16.73,61057,0
+BHFAN.US,D,20230406,000000,16.85,17.2,16.76,16.78,59743,0
+BHFAN.US,D,20230410,000000,16.77,17.1,16.5333,16.735,55167,0
+BHFAN.US,D,20230411,000000,16.88,17.25,16.88,17.18,43531,0
+BHFAN.US,D,20230412,000000,17.28,17.65,17.09,17.59,54524,0
+BHFAN.US,D,20230413,000000,17.51,17.75,17.365,17.67,55793,0
+BHFAN.US,D,20230414,000000,17.68,17.7,17.38,17.5,28707,0
+BHFAN.US,D,20230417,000000,17.58,17.6268,17.16,17.21,27851,0
+BHFAN.US,D,20230418,000000,17.49,17.5,17.0609,17.46,38665,0
+BHFAN.US,D,20230419,000000,17.42,17.6,17.3,17.5,36636,0
+BHFAN.US,D,20230420,000000,17.5,17.7,17.4206,17.64,36505,0
+BHFAN.US,D,20230421,000000,17.75,17.95,17.5,17.6,69079,0
+BHFAN.US,D,20230424,000000,17.63,17.98,17.26,17.27,50815,0
+BHFAN.US,D,20230425,000000,17.35,17.6,16.8801,17.3,50084,0
+BHFAN.US,D,20230426,000000,17.3,17.71,16.985,17.2,38809,0
+BHFAN.US,D,20230427,000000,17.48,17.65,17.32,17.62,33649,0
+BHFAN.US,D,20230428,000000,17.64,17.8,17.42,17.45,104182,0
+BHFAN.US,D,20230501,000000,17.46,17.47,16.85,16.97,40843,0
+BHFAN.US,D,20230502,000000,17,17,16.0102,16.23,55472,0
+BHFAN.US,D,20230503,000000,16.455,16.805,16.01,16.09,67230,0
+BHFAN.US,D,20230504,000000,15.88,15.88,14.6201,15.06,146376,0
+BHFAN.US,D,20230505,000000,15.55,16.296,15.55,15.99,61353,0
+BHFAN.US,D,20230508,000000,16.14,16.3283,15.73,15.78,38842,0
+BHFAN.US,D,20230509,000000,15.89,16,15.3,15.85,78134,0
+BHFAN.US,D,20230510,000000,16.01,16.09,15.6886,15.72,47079,0
+BHFAN.US,D,20230511,000000,15.81,15.81,15.21,15.73,64267,0
+BHFAN.US,D,20230512,000000,15.8,15.97,15.1945,15.39,50697,0
+BHFAN.US,D,20230515,000000,15.47,15.9,15.3321,15.7,41484,0
+BHFAN.US,D,20230516,000000,15.7,16.04,15.56,15.63,34144,0
+BHFAN.US,D,20230517,000000,15.73,16.04,15.6309,16,79417,0
+BHFAN.US,D,20230518,000000,15.99,16.33,15.9,15.97,64192,0
+BHFAN.US,D,20230519,000000,16.11,16.3,15.58,15.71,41173,0
+BHFAN.US,D,20230522,000000,15.82,16.2661,15.82,16.23,22406,0
+BHFAN.US,D,20230523,000000,16.21,16.5424,16.18,16.45,45482,0
+BHFAN.US,D,20230524,000000,16.4,16.94,16.4,16.68,66538,0
+BHFAN.US,D,20230525,000000,16.74,16.91,16.45,16.86,27771,0
+BHFAN.US,D,20230526,000000,16.66,16.82,16.65,16.65,11678,0
+BHFAN.US,D,20230530,000000,16.83,16.91,16.6,16.8,41499,0
+BHFAN.US,D,20230531,000000,16.85,16.85,16.55,16.55,93671,0
+BHFAN.US,D,20230601,000000,16.6,16.9,16.5,16.85,71262,0
+BHFAN.US,D,20230602,000000,16.9,17.35,16.805,17.13,94722,0
+BHFAN.US,D,20230605,000000,17.03,17.15,16.67,16.86,89234,0
+BHFAN.US,D,20230606,000000,16.95,17.43,16.75,17.43,60166,0
+BHFAN.US,D,20230607,000000,17.43,17.5,17.28,17.49,51844,0
+BHFAN.US,D,20230608,000000,17.19,17.2,16.9,17.12,29706,0
+BHFAN.US,D,20230609,000000,16.97,17.1216,16.6,16.895,34296,0
+BHFAN.US,D,20230612,000000,16.93,16.95,16.72,16.84,30068,0
+BHFAN.US,D,20230613,000000,16.95,16.9693,16.7,16.825,22001,0
+BHFAN.US,D,20230614,000000,16.84,16.9199,16.19,16.24,46142,0
+BHFAN.US,D,20230615,000000,16.21,16.9,16.21,16.65,39886,0
+BHFAN.US,D,20230616,000000,16.65,16.95,16.6,16.7,35720,0
+BHFAN.US,D,20230620,000000,16.75,16.81,16.45,16.72,36005,0
+BHFAN.US,D,20230621,000000,16.64,17.0499,16.545,16.62,69192,0
+BHFAN.US,D,20230622,000000,16.75,16.8,16.35,16.54,30730,0
+BHFAN.US,D,20230623,000000,16.49,16.93,16.49,16.7,43240,0
+BHFAN.US,D,20230626,000000,16.87,17.0636,16.62,16.76,52355,0
+BHFAN.US,D,20230627,000000,16.93,17.05,16.5501,16.61,37735,0
+BHFAN.US,D,20230628,000000,16.81,16.8999,16.4459,16.8,34073,0
+BHFAN.US,D,20230629,000000,16.8,16.885,16.25,16.27,41322,0
+BHFAN.US,D,20230630,000000,16.4,16.75,16.27,16.68,146024,0
+BHFAN.US,D,20230703,000000,16.64,16.8586,16.59,16.67,18084,0
+BHFAN.US,D,20230705,000000,16.7,16.7199,16.52,16.66,36464,0
+BHFAN.US,D,20230706,000000,16.56,16.635,16.22,16.32,61494,0
+BHFAN.US,D,20230707,000000,16.5,16.75,16.49,16.73,32650,0
+BHFAN.US,D,20230710,000000,16.73,16.89,16.73,16.85,29137,0
+BHFAN.US,D,20230711,000000,16.9,16.96,16.625,16.75,59078,0
+BHFAN.US,D,20230712,000000,16.88,17.2299,16.85,17.01,42819,0
+BHFAN.US,D,20230713,000000,17.1,17.19,17.01,17.17,28496,0
+BHFAN.US,D,20230714,000000,17.18,17.1999,16.85,17.18,32496,0
+BHFAN.US,D,20230717,000000,17.2,17.25,16.9726,17.02,39473,0
+BHFAN.US,D,20230718,000000,17.13,17.46,17.01,17.44,36073,0
+BHFAN.US,D,20230719,000000,17.3,17.6399,17.3,17.61,29511,0
+BHFAN.US,D,20230720,000000,17.51,17.6,17.1,17.55,45020,0
+BHFAN.US,D,20230721,000000,17.51,17.8,17.51,17.79,49800,0
+BHFAN.US,D,20230724,000000,17.7,17.8799,17.49,17.82,28342,0
+BHFAN.US,D,20230725,000000,17.7,17.97,17.3901,17.92,33397,0
+BHFAN.US,D,20230726,000000,17.85,18.93,17.695,18.92,132305,0
+BHFAN.US,D,20230727,000000,18.8,18.8899,18.06,18.42,74334,0
+BHFAN.US,D,20230728,000000,18.51,18.8,18.1,18.51,31649,0
+BHFAN.US,D,20230731,000000,18.58,18.81,18.21,18.78,68199,0
+BHFAN.US,D,20230801,000000,18.7,18.75,18.5451,18.607,26977,0
+BHFAN.US,D,20230802,000000,18.55,18.55,18.1,18.27,80169,0
+BHFAN.US,D,20230803,000000,18.14,18.27,17.55,17.64,30766,0
+BHFAN.US,D,20230804,000000,17.55,17.99,17.55,17.82,77594,0
+BHFAN.US,D,20230807,000000,17.91,17.99,17.61,17.65,27257,0
+BHFAN.US,D,20230808,000000,17.7,17.8799,17,17.19,60786,0
+BHFAN.US,D,20230809,000000,17.38,17.6441,17.06,17.22,18520,0
+BHFAN.US,D,20230810,000000,17.26,17.6,16.85,16.88,57675,0
+BHFAN.US,D,20230811,000000,16.88,17.3,16.85,16.85,29017,0
+BHFAN.US,D,20230814,000000,16.85,17.35,16.85,16.91,29963,0
+BHFAN.US,D,20230815,000000,16.88,16.9691,16.69,16.71,41084,0
+BHFAN.US,D,20230816,000000,16.74,17,16.5,16.66,38539,0
+BHFAN.US,D,20230817,000000,16.82,16.82,16.01,16.2,97243,0
+BHFAN.US,D,20230818,000000,16.19,16.4,16.01,16.4,42206,0
+BHFAN.US,D,20230821,000000,16.39,16.57,16.1451,16.5,41152,0
+BHFAN.US,D,20230822,000000,16.61,17.135,16.49,17.01,59104,0
+BHFAN.US,D,20230823,000000,17.08,17.36,16.5759,17.1,42175,0
+BHFAN.US,D,20230824,000000,17.1,17.38,16.8241,17.38,31996,0
+BHFAN.US,D,20230825,000000,17.37,17.4199,17.1101,17.38,14813,0
+BHFAN.US,D,20230828,000000,17.49,17.49,16.97,17.37,46211,0
+BHFAN.US,D,20230829,000000,17.29,17.5,17.15,17.44,37184,0
+BHFAN.US,D,20230830,000000,17.48,17.48,17.3,17.44,19612,0
+BHFAN.US,D,20230831,000000,17.44,17.78,17.13,17.47,64689,0
+BHFAN.US,D,20230901,000000,17.48,17.7299,17.37,17.5,18760,0
+BHFAN.US,D,20230905,000000,17.38,17.73,17.225,17.66,55310,0
+BHFAN.US,D,20230906,000000,17.78,17.78,17.1629,17.56,18435,0
+BHFAN.US,D,20230907,000000,17.21,17.38,16.76,17.18,22048,0
+BHFAN.US,D,20230908,000000,17.18,17.4166,17.16,17.25,18013,0
+BHFAN.US,D,20230911,000000,17.35,17.5,17.025,17.15,47575,0
+BHFAN.US,D,20230912,000000,17.15,17.62,16.93,17.535,39072,0
+BHFAN.US,D,20230913,000000,17.51,17.7899,17.3242,17.5,26318,0
+BHFAN.US,D,20230914,000000,17.44,17.78,17.44,17.76,33292,0
+BHFAN.US,D,20230915,000000,17.77,17.78,17.5028,17.75,25779,0
+BHFAN.US,D,20230918,000000,17.64,18.02,17.58,17.6,43181,0
+BHFAN.US,D,20230919,000000,17.68,17.94,17.597,17.93,30253,0
+BHFAN.US,D,20230920,000000,17.9,18.2,17.7301,18.12,32396,0
+BHFAN.US,D,20230921,000000,18,18.3086,17.5601,17.57,35085,0
+BHFAN.US,D,20230922,000000,17.75,18.47,17.56,17.89,50408,0
+BHFAN.US,D,20230925,000000,18,18.4999,17.64,17.84,43282,0
+BHFAN.US,D,20230926,000000,17.74,17.9899,17.59,17.61,28073,0
+BHFAN.US,D,20230927,000000,17.64,17.895,17.36,17.53,45393,0
+BHFAN.US,D,20230928,000000,17.52,17.7499,17.35,17.56,18982,0
+BHFAN.US,D,20230929,000000,17.76,18.48,17.76,18,178076,0
+BHFAN.US,D,20231002,000000,18.04,18.32,17.51,17.57,21155,0
+BHFAN.US,D,20231003,000000,17.55,17.69,16.51,16.6,47880,0
+BHFAN.US,D,20231004,000000,16.77,16.854,16.22,16.23,49911,0
+BHFAN.US,D,20231005,000000,16.35,16.65,16.05,16.1,33843,0
+BHFAN.US,D,20231006,000000,15.93,16.35,15.89,16.21,22465,0
+BHFAN.US,D,20231009,000000,16.17,16.5799,16.16,16.28,29386,0
+BHFAN.US,D,20231010,000000,16.26,16.95,16.2269,16.62,47017,0
+BHFAN.US,D,20231011,000000,16.84,17.34,16.63,16.65,32456,0
+BHFAN.US,D,20231012,000000,16.82,17.1,15.92,16.05,67612,0
+BHFAN.US,D,20231013,000000,16.18,16.3129,15.76,15.91,48620,0
+BHFAN.US,D,20231016,000000,16.02,16.2099,15.66,15.91,60447,0
+BHFAN.US,D,20231017,000000,15.75,16.105,15.53,15.66,58524,0
+BHFAN.US,D,20231018,000000,15.68,15.85,15.43,15.55,56259,0
+BHFAN.US,D,20231019,000000,15.46,15.9499,15.18,15.27,29025,0
+BHFAN.US,D,20231020,000000,15.38,15.7,15.145,15.33,45078,0
+BHFAN.US,D,20231023,000000,15.35,15.7,15.25,15.47,42014,0
+BHFAN.US,D,20231024,000000,15.44,15.8361,15.18,15.47,71145,0
+BHFAN.US,D,20231025,000000,15.47,15.6699,15.15,15.2,34269,0
+BHFAN.US,D,20231026,000000,15.1561,15.8299,15.1561,15.26,32965,0
+BHFAN.US,D,20231027,000000,15.37,15.46,15.1101,15.18,45988,0
+BHFAN.US,D,20231030,000000,15.29,15.3799,15.1,15.31,45051,0
+BHFAN.US,D,20231031,000000,15.47,15.54,15.1901,15.54,66016,0
+BHFAN.US,D,20231101,000000,15.43,15.8767,15.36,15.75,43774,0
+BHFAN.US,D,20231102,000000,15.97,16.48,15.97,16.42,50936,0
+BHFAN.US,D,20231103,000000,16.62,16.7999,16.4,16.76,53259,0
+BHFAN.US,D,20231106,000000,16.8,16.95,16.4716,16.58,60320,0
+BHFAN.US,D,20231107,000000,16.68,16.69,16.15,16.18,40078,0
+BHFAN.US,D,20231108,000000,16.39,16.5,16.1901,16.25,29020,0
+BHFAN.US,D,20231109,000000,16.25,16.29,16.06,16.06,40244,0
+BHFAN.US,D,20231110,000000,16.22,16.22,15.8427,16.18,33362,0
+BHFAN.US,D,20231113,000000,16.18,16.55,16.0401,16.47,61687,0
+BHFAN.US,D,20231114,000000,16.67,16.9999,16.41,16.58,119164,0
+BHFAN.US,D,20231115,000000,16.55,16.75,16.33,16.615,42885,0
+BHFAN.US,D,20231116,000000,16.53,16.89,16.53,16.635,42945,0
+BHFAN.US,D,20231117,000000,16.55,17.1,16.51,17.03,145301,0
+BHFAN.US,D,20231120,000000,17.07,17.34,16.99,17.31,61131,0
+BHFAN.US,D,20231121,000000,17.32,17.33,17,17.25,88259,0
+BHFAN.US,D,20231122,000000,17.3,17.38,16.83,17.28,58491,0
+BHFAN.US,D,20231124,000000,17.05,17.35,16.9201,17.08,38699,0
+BHFAN.US,D,20231127,000000,17.14,17.3,17,17.03,31529,0
+BHFAN.US,D,20231128,000000,17.13,17.39,17.0706,17.39,45803,0
+BHFAN.US,D,20231129,000000,17.5,18.41,17.5,18.4,92786,0
+BHFAN.US,D,20231130,000000,18.39,18.39,17.29,17.72,125985,0
+BHFAN.US,D,20231201,000000,17.85,18.82,17.62,18.81,126255,0
+BHFAN.US,D,20231204,000000,18.77,18.8,18.08,18.49,67889,0
+BHFAN.US,D,20231205,000000,18.64,18.8,18.26,18.28,34847,0
+BHFAN.US,D,20231206,000000,18.31,18.5099,17.54,17.95,76838,0
+BHFAN.US,D,20231207,000000,17.38,18.05,17.25,17.3,99234,0
+BHFAN.US,D,20231208,000000,17.3,17.5899,16.85,17.23,52952,0
+BHFAN.US,D,20231211,000000,17.15,17.42,16.79,16.92,86029,0
+BHFAN.US,D,20231212,000000,17,17.2,16.7,16.88,67786,0
+BHFAN.US,D,20231213,000000,16.91,17.67,16.8,17.64,72997,0
+BHFAN.US,D,20231214,000000,17.81,18.6,17.81,18.59,52580,0
+BHFAN.US,D,20231215,000000,18.63,18.63,17.75,18.38,43704,0
+BHFAN.US,D,20231218,000000,18.33,18.51,17.75,17.95,53702,0
+BHFAN.US,D,20231219,000000,18.19,18.3,17.8286,18.22,63408,0
+BHFAN.US,D,20231220,000000,18.19,18.4461,17.735,18.16,55439,0
+BHFAN.US,D,20231221,000000,18.43,18.4399,17.9201,18.3439,70214,0
+BHFAN.US,D,20231222,000000,18.3,18.4253,18.0213,18.25,37379,0
+BHFAN.US,D,20231226,000000,18.44,18.9099,18.1498,18.71,67706,0
+BHFAN.US,D,20231227,000000,18.68,18.75,18.26,18.5,88019,0
+BHFAN.US,D,20231228,000000,18.54,18.645,18.3,18.4,58403,0
+BHFAN.US,D,20231229,000000,18.4,18.78,18.0639,18.43,183404,0
+BHFAN.US,D,20240102,000000,18.4,18.9215,18.1981,18.42,33266,0
+BHFAN.US,D,20240103,000000,18.47,18.74,18.25,18.61,47116,0
+BHFAN.US,D,20240104,000000,18.49,18.5999,18.32,18.39,49441,0
+BHFAN.US,D,20240105,000000,18.42,18.56,17.6,18,97750,0
+BHFAN.US,D,20240108,000000,18.1,18.46,17.85,18.46,36338,0
+BHFAN.US,D,20240109,000000,18.21,18.735,18.11,18.735,37405,0
+BHFAN.US,D,20240110,000000,18.455,18.849,18.44,18.75,55210,0
+BHFAN.US,D,20240111,000000,18.8,18.95,18.5319,18.94,27507,0
+BHFAN.US,D,20240112,000000,19,19.15,18.73,19.12,35605,0
+BHFAN.US,D,20240116,000000,19.03,19.49,18.738,19.2144,90334,0
+BHFAN.US,D,20240117,000000,19.15,19.42,18.88,19.1499,26148,0
+BHFAN.US,D,20240118,000000,19.09,19.2199,18.7994,18.9234,35871,0
+BHFAN.US,D,20240119,000000,19.07,19.38,18.885,19.37,37689,0
+BHFAN.US,D,20240122,000000,19.37,19.67,18.89,19.67,43220,0
+BHFAN.US,D,20240123,000000,19.52,19.72,19.4,19.57,26984,0
+BHFAN.US,D,20240124,000000,19.67,19.7499,19.4001,19.47,29680,0
+BHFAN.US,D,20240125,000000,19.65,20.02,19.4,19.97,51532,0
+BHFAN.US,D,20240126,000000,19.99,20.05,19.6903,19.95,42465,0
+BHFAN.US,D,20240129,000000,19.89,20.3699,19.73,20.23,44713,0
+BHFAN.US,D,20240130,000000,20.25,20.46,20,20.4,43762,0
+BHFAN.US,D,20240131,000000,20.38,20.6,20.05,20.49,70065,0
+BHFAN.US,D,20240201,000000,20.39,20.69,20,20.58,51973,0
+BHFAN.US,D,20240202,000000,20.26,20.41,20,20.41,55728,0
+BHFAN.US,D,20240205,000000,20.39,20.39,19.48,19.6,48981,0
+BHFAN.US,D,20240206,000000,19.67,20.07,19.51,20.07,28834,0
+BHFAN.US,D,20240207,000000,20.14,20.172,19.76,19.89,35498,0
+BHFAN.US,D,20240208,000000,19.97,20.08,19.63,19.94,47959,0
+BHFAN.US,D,20240209,000000,19.86,20.24,19.8401,20.16,51226,0
+BHFAN.US,D,20240212,000000,20.29,20.42,20.08,20.17,35802,0
+BHFAN.US,D,20240213,000000,19.78,19.91,19.2378,19.3,43457,0
+BHFAN.US,D,20240214,000000,19.34,19.58,19.22,19.22,32280,0
+BHFAN.US,D,20240215,000000,19.26,19.565,19.1301,19.3,34890,0
+BHFAN.US,D,20240216,000000,19.16,19.3699,19.08,19.3,31305,0
+BHFAN.US,D,20240220,000000,19.55,19.7,19.3,19.4,25423,0
+BHFAN.US,D,20240221,000000,19.47,19.7,19.25,19.28,24737,0
+BHFAN.US,D,20240222,000000,19.41,19.86,19.4,19.41,28978,0
+BHFAN.US,D,20240223,000000,19.53,19.74,19.4837,19.57,60235,0
+BHFAN.US,D,20240226,000000,19.57,19.86,19.28,19.49,81681,0
+BHFAN.US,D,20240227,000000,19.539,19.6299,19.3518,19.43,23979,0
+BHFAN.US,D,20240228,000000,19.43,19.85,19.2,19.28,65170,0
+BHFAN.US,D,20240229,000000,19.35,19.6036,19.07,19.15,122271,0
+BHFAN.US,D,20240301,000000,19.15,19.39,19.0812,19.315,90905,0
+BHFAN.US,D,20240304,000000,19.45,19.56,19.2781,19.47,40723,0
+BHFAN.US,D,20240305,000000,19.5,19.93,19.5,19.91,34769,0
+BHFAN.US,D,20240306,000000,19.91,20.04,19.69,19.99,49572,0
+BHFAN.US,D,20240307,000000,19.68,19.99,19.68,19.95,24229,0
+BHFAN.US,D,20240308,000000,20.03,20.1461,19.8601,20.07,22051,0
+BHFAN.US,D,20240311,000000,20.08,20.1599,19.84,20,22405,0
+BHFAN.US,D,20240312,000000,19.934,20.05,19.6485,20.05,21759,0
+BHFAN.US,D,20240313,000000,20.05,20.25,19.84,19.84,54188,0
+BHFAN.US,D,20240314,000000,19.79,19.97,19.52,19.81,39335,0
+BHFAN.US,D,20240315,000000,19.81,20,19.51,20,33634,0
+BHFAN.US,D,20240318,000000,19.91,20.084,19.55,19.64,29095,0
+BHFAN.US,D,20240319,000000,19.63,20,19.63,20,32767,0
+BHFAN.US,D,20240320,000000,19.84,20.05,19.77,20.01,24051,0
+BHFAN.US,D,20240321,000000,20.16,20.3299,20.1,20.22,38012,0
+BHFAN.US,D,20240322,000000,20.19,20.47,20.12,20.14,42782,0
+BHFAN.US,D,20240325,000000,20.33,20.3834,20.03,20.03,43034,0
+BHFAN.US,D,20240326,000000,20.22,20.31,19.95,20.2,27022,0
+BHFAN.US,D,20240327,000000,20.15,20.8,19.9,20.71,82510,0
+BHFAN.US,D,20240328,000000,20.72,20.85,20.43,20.52,64110,0
+BHFAN.US,D,20240401,000000,20.22,20.75,20.0601,20.64,76447,0
+BHFAN.US,D,20240402,000000,20.52,20.63,20.2,20.29,28585,0
+BHFAN.US,D,20240403,000000,20.21,20.45,20.1,20.19,20468,0
+BHFAN.US,D,20240404,000000,20.28,20.6,20.11,20.49,27111,0
+BHFAN.US,D,20240405,000000,20.295,20.67,20.295,20.33,37517,0
+BHFAN.US,D,20240408,000000,20.34,20.64,20.16,20.27,23259,0
+BHFAN.US,D,20240409,000000,20.3,20.54,20.09,20.2,23817,0
+BHFAN.US,D,20240410,000000,20.11,20.11,19.21,19.46,38326,0
+BHFAN.US,D,20240411,000000,19.5,19.5,18.9,18.91,22347,0
+BHFAN.US,D,20240412,000000,19.2,19.3,18.95,18.96,21077,0
+BHFAN.US,D,20240415,000000,18.9,19.2599,18.08,18.15,53476,0
+BHFAN.US,D,20240416,000000,18.15,18.525,18.04,18.1,22008,0
+BHFAN.US,D,20240417,000000,18.3,18.5499,18.16,18.23,18897,0
+BHFAN.US,D,20240418,000000,18.23,18.8399,18.06,18.51,41178,0
+BHFAN.US,D,20240419,000000,18.49,18.8,18.49,18.77,18819,0
+BHFAN.US,D,20240422,000000,18.67,19.06,18.6089,18.73,40005,0
+BHFAN.US,D,20240423,000000,18.74,19.2,18.63,18.78,70154,0
+BHFAN.US,D,20240424,000000,18.72,18.95,18.5398,18.8,22827,0
+BHFAN.US,D,20240425,000000,18.5,18.76,18.41,18.65,22886,0
+BHFAN.US,D,20240426,000000,18.68,19,18.51,18.58,28885,0
+BHFAN.US,D,20240429,000000,18.65,18.87,18.5274,18.87,14657,0
+BHFAN.US,D,20240430,000000,18.66,18.82,18.35,18.41,34109,0
+BHFAN.US,D,20240501,000000,18.46,18.83,18.25,18.75,22043,0
+BHFAN.US,D,20240502,000000,18.73,18.9999,18.48,18.86,19004,0
+BHFAN.US,D,20240503,000000,18.93,19.25,18.7726,19.25,10892,0
+BHFAN.US,D,20240506,000000,19.5,19.61,19.2999,19.61,14176,0
+BHFAN.US,D,20240507,000000,19.7,19.7,19,19.31,37418,0
+BHFAN.US,D,20240508,000000,19.07,19.1899,18.68,18.97,47536,0
+BHFAN.US,D,20240509,000000,18.9,19.33,18.9,19.12,44563,0
+BHFAN.US,D,20240510,000000,19.05,19.2,18.9,19.17,21253,0
+BHFAN.US,D,20240513,000000,19.2,19.3602,19.03,19.04,25720,0
+BHFAN.US,D,20240514,000000,19.18,19.2431,18.81,18.81,23078,0
+BHFAN.US,D,20240515,000000,18.98,19.45,18.98,19.25,28469,0
+BHFAN.US,D,20240516,000000,19.1,19.3,18.915,19.21,45973,0
+BHFAN.US,D,20240517,000000,19.15,19.29,18.97,19.13,29105,0
+BHFAN.US,D,20240520,000000,19.1,19.4799,19.1,19.14,55203,0
+BHFAN.US,D,20240521,000000,19.17,19.4391,19.08,19.17,45076,0
+BHFAN.US,D,20240522,000000,19.12,19.4,19.01,19.02,21424,0
+BHFAN.US,D,20240523,000000,19.1,19.105,18.45,18.73,92264,0
+BHFAN.US,D,20240524,000000,18.82,19.1099,18.71,19.07,22202,0
+BHFAN.US,D,20240528,000000,19.08,19.19,18.78,18.96,23675,0
+BHFAN.US,D,20240529,000000,18.85,18.94,18.42,18.8,29500,0
+BHFAN.US,D,20240530,000000,18.88,19,18.4801,18.96,21706,0
+BHFAN.US,D,20240531,000000,18.76,19.8,18.76,19.38,97596,0
+BHFAN.US,D,20240603,000000,19.0701,19.595,19.0701,19.23,41888,0
+BHFAN.US,D,20240604,000000,19.26,19.5,19.06,19.06,36097,0
+BHFAN.US,D,20240605,000000,19.16,19.29,18.92,19.01,25662,0
+BHFAN.US,D,20240606,000000,19.1,19.5,19.02,19.45,45086,0
+BHFAN.US,D,20240607,000000,19.355,19.6,19.3,19.6,13673,0
+BHFAN.US,D,20240610,000000,19.3,19.44,18.89,19.13,17095,0
+BHFAN.US,D,20240611,000000,19.01,19.02,18.63,18.73,18490,0
+BHFAN.US,D,20240612,000000,18.85,19.1,18.78,18.78,12023,0
+BHFAN.US,D,20240613,000000,18.9,19,18.7501,18.86,17889,0
+BHFAN.US,D,20240614,000000,18.9,19.15,18.7512,18.92,16495,0
+BHFAN.US,D,20240617,000000,19.04,19.04,18.6,18.69,28110,0
+BHFAN.US,D,20240618,000000,18.76,19.0951,18.7001,18.94,31279,0
+BHFAN.US,D,20240620,000000,18.86,18.95,18.6401,18.83,27875,0
+BHFAN.US,D,20240621,000000,18.81,18.94,18.61,18.8,19294,0
+BHFAN.US,D,20240624,000000,18.97,19.2985,18.85,19.29,36473,0
+BHFAN.US,D,20240625,000000,19.57,19.87,18.84,19.86,86947,0
+BHFAN.US,D,20240626,000000,19.66,19.8499,19.5101,19.67,18471,0
+BHFAN.US,D,20240627,000000,19.64,20,19.64,19.8,24178,0
+BHFAN.US,D,20240628,000000,19.72,19.77,19.18,19.32,17273,0
+BHFAN.US,D,20240701,000000,19.21,19.6523,19.1217,19.31,28214,0
+BHFAN.US,D,20240702,000000,19.25,19.83,19.25,19.83,7354,0
+BHFAN.US,D,20240703,000000,19.79,19.9899,19.42,19.93,21532,0
+BHFAN.US,D,20240705,000000,19.89,19.92,19.755,19.91,9085,0
+BHFAN.US,D,20240708,000000,19.72,20,19.7,19.84,15291,0
+BHFAN.US,D,20240709,000000,19.82,19.82,19.49,19.55,13151,0
+BHFAN.US,D,20240710,000000,19.56,19.56,19.1478,19.25,41848,0
+BHFAN.US,D,20240711,000000,19.36,19.58,19.27,19.43,34859,0
+BHFAN.US,D,20240712,000000,19.43,19.72,19.0701,19.45,35984,0
+BHFAN.US,D,20240715,000000,19.53,19.5858,19.15,19.16,70789,0
+BHFAN.US,D,20240716,000000,19.21,19.34,19.1511,19.26,33233,0
+BHFAN.US,D,20240717,000000,19.18,19.33,19.14,19.21,16199,0
+BHFAN.US,D,20240718,000000,19.33,19.35,19.02,19.18,16288,0
+BHFAN.US,D,20240719,000000,19.15,19.15,19.03,19.05,7529,0
+BHFAN.US,D,20240722,000000,19.11,19.2,19.04,19.07,18607,0
+BHFAN.US,D,20240723,000000,19.1001,19.1199,18.95,19.07,16579,0
+BHFAN.US,D,20240724,000000,19.07,19.095,18.76,18.82,21144,0
+BHFAN.US,D,20240725,000000,18.91,19.1499,18.82,19.01,22789,0
+BHFAN.US,D,20240726,000000,19.17,19.22,19.0201,19.2,18193,0
+BHFAN.US,D,20240729,000000,19.31,19.31,19.03,19.17,23542,0
+BHFAN.US,D,20240730,000000,19.3,19.3,19.15,19.22,12156,0
+BHFAN.US,D,20240731,000000,19.27,19.28,18.71,18.75,99612,0
+BHFAN.US,D,20240801,000000,18.9,19.25,18.82,19.24,64231,0
+BHFAN.US,D,20240802,000000,19.13,19.45,19.02,19.33,37873,0
+BHFAN.US,D,20240805,000000,18.94,19.25,18.77,18.98,33809,0
+BHFAN.US,D,20240806,000000,19.02,19.4599,18.89,19.3,20256,0
+BHFAN.US,D,20240807,000000,19.4699,19.4699,19.1575,19.375,24481,0
+BHFAN.US,D,20240808,000000,19.32,19.45,19.22,19.41,27554,0
+BHFAN.US,D,20240809,000000,19.22,19.47,18.58,18.85,157951,0
+BHFAN.US,D,20240812,000000,18.85,18.9332,18.62,18.81,69684,0
+BHFAN.US,D,20240813,000000,18.91,19.15,18.91,19.14,40725,0
+BHFAN.US,D,20240814,000000,19.16,19.2,18.91,18.97,39501,0
+BHFAN.US,D,20240815,000000,18.98,19.0683,18.64,18.94,55315,0
+BHFAN.US,D,20240816,000000,19.07,19.11,18.99,18.99,58584,0
+BHFAN.US,D,20240819,000000,19.05,19.28,19.05,19.24,35746,0
+BHFAN.US,D,20240820,000000,19.13,19.35,18.96,19.02,171462,0
+BHFAN.US,D,20240821,000000,19.05,19.08,18.91,18.98,154438,0
+BHFAN.US,D,20240822,000000,19,19.05,18.8101,18.88,102886,0
+BHFAN.US,D,20240823,000000,18.89,19.17,18.8501,19.09,104590,0
+BHFAN.US,D,20240826,000000,19.13,19.25,18.96,19.04,74173,0
+BHFAN.US,D,20240827,000000,19.06,19.2377,18.96,19.08,89509,0
+BHFAN.US,D,20240828,000000,19.03,19.3299,18.97,19.08,103961,0
+BHFAN.US,D,20240829,000000,19.28,19.3,18.99,19.11,157160,0
+BHFAN.US,D,20240830,000000,19.07,19.18,18.86,19,148883,0
+BHFAN.US,D,20240903,000000,19.07,19.15,18.96,18.98,68285,0
+BHFAN.US,D,20240904,000000,19.05,19.37,19,19.36,69330,0
+BHFAN.US,D,20240905,000000,19.36,19.7099,19.36,19.67,59248,0
+BHFAN.US,D,20240906,000000,19.72,19.84,19.42,19.68,36842,0
+BHFAN.US,D,20240909,000000,19.71,19.9499,19.655,19.94,69381,0
+BHFAN.US,D,20240910,000000,19.69,19.88,19.45,19.84,47237,0
+BHFAN.US,D,20240911,000000,19.7,19.94,19.54,19.9,58735,0
+BHFAN.US,D,20240912,000000,19.9,20.14,19.7827,20.14,82942,0
+BHFAN.US,D,20240913,000000,20.01,20.25,19.9401,20.12,46687,0
+BHFAN.US,D,20240916,000000,19.95,20.2,19.95,20.12,42978,0
+BHFAN.US,D,20240917,000000,20.2,20.52,19.93,20.095,81852,0
+BHFAN.US,D,20240918,000000,20.01,20.3,20.01,20.17,49852,0
+BHFAN.US,D,20240919,000000,20.19,20.43,20.185,20.42,60734,0
+BHFAN.US,D,20240920,000000,20.44,20.6571,20.3306,20.63,60601,0
+BHFAN.US,D,20240923,000000,20.64,20.6933,20.39,20.5,41738,0
+BHFAN.US,D,20240924,000000,20.5,20.8899,20.3828,20.79,81213,0
+BHFAN.US,D,20240925,000000,20.67,20.89,20.59,20.84,77721,0
+BHFAN.US,D,20240926,000000,20.93,21.0799,20.8191,20.94,45404,0
+BHFAN.US,D,20240927,000000,20.89,21.1799,20.78,20.91,54671,0
+BHFAN.US,D,20240930,000000,20.98,21,20.4,20.86,87663,0
+BHFAN.US,D,20241001,000000,20.9,21.28,20.45,21.28,87846,0
+BHFAN.US,D,20241002,000000,21.23,21.36,21.0501,21.36,86964,0
+BHFAN.US,D,20241003,000000,21.19,21.63,21.1601,21.405,126754,0
+BHFAN.US,D,20241004,000000,21.33,21.33,20.86,21.16,114874,0
+BHFAN.US,D,20241007,000000,21,21,20.65,20.75,54393,0
+BHFAN.US,D,20241008,000000,20.66,20.87,20.04,20.81,41615,0
+BHFAN.US,D,20241009,000000,20.8,20.9399,20.56,20.73,43769,0
+BHFAN.US,D,20241010,000000,20.7966,20.8,20.47,20.56,18242,0
+BHFAN.US,D,20241011,000000,20.43,20.83,20.4289,20.79,38602,0
+BHFAN.US,D,20241014,000000,20.68,20.95,20.53,20.91,44780,0
+BHFAN.US,D,20241015,000000,20.85,21.15,20.82,21.04,35215,0
+BHFAN.US,D,20241016,000000,21.04,21.27,20.78,21.23,63743,0
+BHFAN.US,D,20241017,000000,21.22,21.405,21.05,21.31,55453,0
+BHFAN.US,D,20241018,000000,21.38,21.47,21.2,21.26,26005,0
+BHFAN.US,D,20241021,000000,21.1,21.1,20.7,20.81,51821,0
+BHFAN.US,D,20241022,000000,20.9762,21,20.56,20.89,54088,0
+BHFAN.US,D,20241023,000000,20.75,20.8,20.275,20.65,71443,0
+BHFAN.US,D,20241024,000000,20.61,20.8606,20.61,20.74,22082,0
+BHFAN.US,D,20241025,000000,20.99,20.99,20.7,20.74,26054,0
+BHFAN.US,D,20241028,000000,20.65,20.74,20.25,20.35,63420,0
+BHFAN.US,D,20241029,000000,20.25,20.68,20.1,20.68,48778,0
+BHFAN.US,D,20241030,000000,20.65,20.96,20.3301,20.83,48041,0
+BHFAN.US,D,20241031,000000,20.75,20.77,20.22,20.26,96330,0
+BHFAN.US,D,20241101,000000,20.35,20.53,20.09,20.1,41937,0
+BHFAN.US,D,20241104,000000,20.21,20.43,20.0419,20.18,42722,0
+BHFAN.US,D,20241105,000000,20.05,20.375,20.05,20.185,106319,0
+BHFAN.US,D,20241106,000000,19.94,20.2627,19.81,19.92,45055,0
+BHFAN.US,D,20241107,000000,19.8001,20.1,19.8001,20.01,70251,0
+BHFAN.US,D,20241108,000000,20.1,20.15,19.9247,20.1,149043,0
+BHFAN.US,D,20241111,000000,20.11,20.15,19.64,19.77,63545,0
+BHFAN.US,D,20241112,000000,19.66,19.88,19.3375,19.47,86892,0
+BHFAN.US,D,20241113,000000,19.55,19.8729,19.28,19.35,79532,0
+BHFAN.US,D,20241114,000000,19.41,19.51,19.15,19.3,64058,0
+BHFAN.US,D,20241115,000000,19.26,19.2636,19.1124,19.21,37470,0
+BHFAN.US,D,20241118,000000,19.16,19.45,19.02,19.15,49255,0
+BHFAN.US,D,20241119,000000,19.14,19.4978,18.92,19.05,66880,0
+BHFAN.US,D,20241120,000000,18.96,19.25,18.75,19.15,69004,0
+BHFAN.US,D,20241121,000000,19.15,19.4499,19.15,19.34,47411,0
+BHFAN.US,D,20241122,000000,19.34,19.55,19.29,19.44,34912,0
+BHFAN.US,D,20241125,000000,19.64,19.85,19.32,19.47,48703,0
+BHFAN.US,D,20241126,000000,19.47,19.47,19.17,19.34,40423,0
+BHFAN.US,D,20241127,000000,19.24,19.6099,19.24,19.45,24513,0
+BHFAN.US,D,20241129,000000,19.52,20.04,19.37,19.99,69968,0
+BHFAN.US,D,20241202,000000,19.71,19.97,19.4,19.52,45703,0
+BHFAN.US,D,20241203,000000,19.68,19.68,19.385,19.51,32619,0
+BHFAN.US,D,20241204,000000,19.505,19.5899,19.3801,19.5,23200,0
+BHFAN.US,D,20241205,000000,19.46,19.83,19.45,19.78,63986,0
+BHFAN.US,D,20241206,000000,19.76,19.93,19.47,19.55,39978,0
+BHFAN.US,D,20241209,000000,19.48,19.7213,19.2,19.44,94683,0
+BHFAN.US,D,20241210,000000,19.1,19.1,18.9,18.97,86932,0
+BHFAN.US,D,20241211,000000,18.97,19.2,18.75,18.83,130911,0
+BHFAN.US,D,20241212,000000,18.89,18.9999,18.7,18.76,98143,0
+BHFAN.US,D,20241213,000000,18.68,18.8199,18.41,18.45,62739,0
+BHFAN.US,D,20241216,000000,18.53,18.85,18.3,18.55,107017,0
+BHFAN.US,D,20241217,000000,18.41,18.83,18.34,18.83,63213,0
+BHFAN.US,D,20241218,000000,18.8,19.02,18.43,18.6,61791,0
+BHFAN.US,D,20241219,000000,18.4,18.6799,18.25,18.25,83356,0
+BHFAN.US,D,20241220,000000,18.47,18.7499,18.0614,18.27,96936,0
+BHFAN.US,D,20241223,000000,18.32,18.35,17.8,18,149626,0
+BHFAN.US,D,20241224,000000,17.99,18.2899,17.8226,18.2,52932,0
+BHFAN.US,D,20241226,000000,18.23,18.67,17.9625,18.67,115586,0
+BHFAN.US,D,20241227,000000,18.64,18.74,18.2,18.54,92443,0
+BHFAN.US,D,20241230,000000,18.32,18.7999,18.32,18.65,65841,0
+BHFAN.US,D,20241231,000000,18.8,19.1424,18.35,18.7,272886,0
+BHFAN.US,D,20250102,000000,18.83,19.4,18.73,19.16,74643,0
+BHFAN.US,D,20250103,000000,19.13,19.56,18.97,19.56,99893,0
+BHFAN.US,D,20250106,000000,19.45,19.72,19.26,19.53,81630,0
+BHFAN.US,D,20250107,000000,19.45,19.45,18.83,18.87,49191,0
+BHFAN.US,D,20250108,000000,18.78,19.0299,18.43,18.49,68827,0
+BHFAN.US,D,20250110,000000,18.33,18.33,17.35,17.37,74718,0
+BHFAN.US,D,20250113,000000,17.47,17.65,17.13,17.27,183860,0
+BHFAN.US,D,20250114,000000,17.35,17.69,17.27,17.57,86323,0
+BHFAN.US,D,20250115,000000,17.86,18.22,17.83,18.18,45425,0
+BHFAN.US,D,20250116,000000,18.17,18.39,17.94,18.1,52349,0
+BHFAN.US,D,20250117,000000,18.21,18.25,18,18,41448,0
+BHFAN.US,D,20250121,000000,18.17,18.39,18.05,18.35,73891,0
+BHFAN.US,D,20250122,000000,18.23,18.33,18,18.16,36089,0
+BHFAN.US,D,20250123,000000,18.06,18.2,17.89,18.16,46589,0
+BHFAN.US,D,20250124,000000,18.13,18.4,18.08,18.125,40078,0
+BHFAN.US,D,20250127,000000,18.07,18.4,18.03,18.27,50073,0
+BHFAN.US,D,20250128,000000,18.22,18.5,16.48,17.4,249462,0
+BHFAN.US,D,20250129,000000,17.25,17.6,16.55,16.7,143642,0
+BHFAN.US,D,20250130,000000,16.79,17.18,16.64,16.72,144988,0
+BHFAN.US,D,20250131,000000,16.72,16.9544,15.9,16.3,202765,0
+BHFAN.US,D,20250203,000000,16.28,16.45,15.75,16.135,151458,0
+BHFAN.US,D,20250204,000000,16,16.48,16,16.31,115014,0
+BHFAN.US,D,20250205,000000,16.47,16.65,16.25,16.475,183131,0
+BHFAN.US,D,20250206,000000,16.65,16.65,16.1355,16.54,97646,0
+BHFAN.US,D,20250207,000000,16.31,16.6,16.2,16.43,93518,0
+BHFAN.US,D,20250210,000000,16.63,16.85,16.5075,16.73,75757,0
+BHFAN.US,D,20250211,000000,16.6,16.69,16.5,16.66,35986,0
+BHFAN.US,D,20250212,000000,16.31,16.6464,16.22,16.48,39041,0
+BHFAN.US,D,20250213,000000,16.92,16.92,16.6005,16.78,47085,0
+BHFAN.US,D,20250214,000000,16.9,17.12,16.825,17.04,39422,0
+BHFAN.US,D,20250218,000000,17.04,17.11,16.83,17.01,41544,0
+BHFAN.US,D,20250219,000000,16.9,17.0415,16.44,16.9,84626,0
+BHFAN.US,D,20250220,000000,16.97,17.02,16.695,17,52338,0
+BHFAN.US,D,20250221,000000,17.04,17.15,16.8716,17.05,30737,0
+BHFAN.US,D,20250224,000000,17.17,17.19,16.92,17,47096,0
+BHFAN.US,D,20250225,000000,17.15,17.48,17.001,17.07,54857,0
+BHFAN.US,D,20250226,000000,17.15,17.35,17.01,17.1,42945,0
+BHFAN.US,D,20250227,000000,17.15,17.16,17.02,17.08,50335,0
+BHFAN.US,D,20250228,000000,17.02,17.09,16.8,16.95,60532,0
+BHFAN.US,D,20250303,000000,17,17,16.88,16.93,81693,0
+BHFAN.US,D,20250304,000000,16.95,16.95,16.3826,16.88,77130,0
+BHFAN.US,D,20250305,000000,16.95,16.99,16.75,16.8,150351,0
+BHFAN.US,D,20250306,000000,16.84,16.85,16.73,16.76,60667,0
+BHFAN.US,D,20250307,000000,16.85,17,16.73,16.8,121381,0
+BHFAN.US,D,20250310,000000,16.53,16.63,16.332,16.48,53736,0
+BHFAN.US,D,20250311,000000,16.4084,16.65,16.26,16.63,57784,0
+BHFAN.US,D,20250312,000000,16.72,16.8,16.4371,16.8,55418,0
+BHFAN.US,D,20250313,000000,16.8,16.96,16.5593,16.8,41101,0
+BHFAN.US,D,20250314,000000,16.53,16.96,16.52,16.76,94019,0
+BHFAN.US,D,20250317,000000,16.83,16.92,16.66,16.76,49864,0
+BHFAN.US,D,20250318,000000,16.76,16.8,16.6905,16.75,30344,0
+BHFAN.US,D,20250319,000000,16.78,16.85,16.36,16.82,82667,0
+BHFAN.US,D,20250320,000000,16.69,16.76,16.5015,16.66,66316,0
+BHFAN.US,D,20250321,000000,16.7,16.8,16.46,16.63,49593,0
+BHFAN.US,D,20250324,000000,16.7,16.8199,16.46,16.64,63990,0
+BHFAN.US,D,20250325,000000,16.87,16.9199,16.6143,16.75,54190,0
+BHFAN.US,D,20250326,000000,16.67,16.7646,16.09,16.28,81734,0
+BHFAN.US,D,20250327,000000,16.11,16.25,15.885,16.06,108323,0
+BHFAN.US,D,20250328,000000,16.15,16.26,15.94,16.02,80154,0
+BHFAN.US,D,20250331,000000,15.94,15.97,15.68,15.74,393963,0
+BHFAN.US,D,20250401,000000,15.79,15.88,15.7,15.7,80238,0
+BHFAN.US,D,20250402,000000,15.69,16.05,15.6001,15.87,86252,0
+BHFAN.US,D,20250403,000000,15.61,15.8899,15.41,15.67,75151,0
+BHFAN.US,D,20250404,000000,15.51,15.86,15.35,15.74,111268,0
+BHFAN.US,D,20250407,000000,15.21,15.84,15.15,15.22,84908,0
+BHFAN.US,D,20250408,000000,15.3,15.6,15.05,15.33,123897,0
+BHFAN.US,D,20250409,000000,15.11,15.85,15.11,15.68,80148,0
+BHFAN.US,D,20250410,000000,15.6,15.6427,14.81,14.95,93346,0
+BHFAN.US,D,20250411,000000,15.2313,15.2313,14.5402,14.85,57490,0
+BHFAN.US,D,20250414,000000,15.1,15.25,14.86,15.18,69389,0
+BHFAN.US,D,20250415,000000,15.05,15.45,15.05,15.14,51191,0
+BHFAN.US,D,20250416,000000,15.05,15.2379,15.02,15.1,38590,0
+BHFAN.US,D,20250417,000000,15.16,15.45,15.0938,15.21,63275,0
+BHFAN.US,D,20250421,000000,15.21,15.21,15.01,15.2,39882,0
+BHFAN.US,D,20250422,000000,15.22,15.45,15.02,15.27,34766,0
+BHFAN.US,D,20250423,000000,15.44,15.6,15.43,15.49,55689,0
+BHFAN.US,D,20250424,000000,15.59,15.79,15.4317,15.76,43814,0
+BHFAN.US,D,20250425,000000,15.79,15.87,15.5001,15.87,29146,0
+BHFAN.US,D,20250428,000000,15.79,15.94,15.7001,15.9,27384,0
+BHFAN.US,D,20250429,000000,15.93,16.89,15.72,16.6,208711,0
+BHFAN.US,D,20250430,000000,16.6,16.6,15.88,16.22,99891,0
+BHFAN.US,D,20250501,000000,16.08,16.15,15.75,15.91,100487,0
+BHFAN.US,D,20250502,000000,15.9,16.1899,15.829,15.91,42420,0
+BHFAN.US,D,20250505,000000,15.88,15.98,15.69,15.74,74620,0
+BHFAN.US,D,20250506,000000,15.72,15.95,15.55,15.74,43870,0
+BHFAN.US,D,20250507,000000,15.8,16,15.8,15.88,28773,0
+BHFAN.US,D,20250508,000000,15.9,15.91,15.58,15.69,66019,0
+BHFAN.US,D,20250509,000000,15.67,15.85,15.55,15.676,114350,0
+BHFAN.US,D,20250512,000000,15.85,15.96,15.6207,15.95,57832,0
+BHFAN.US,D,20250513,000000,16,16.39,15.81,16.37,67457,0
+BHFAN.US,D,20250514,000000,15.95,16.31,15.8397,16.1,30038,0
+BHFAN.US,D,20250515,000000,16.04,16.1999,15.9,16.08,34439,0
+BHFAN.US,D,20250516,000000,16.08,16.08,15.76,16.02,63163,0
+BHFAN.US,D,20250519,000000,15.92,16.49,15.85,16.34,60017,0
+BHFAN.US,D,20250520,000000,16.25,16.55,16.24,16.47,36032,0
+BHFAN.US,D,20250521,000000,16.43,16.43,15.83,16.24,47455,0
+BHFAN.US,D,20250522,000000,16.015,16.35,15.84,16.175,71631,0
+BHFAN.US,D,20250523,000000,16.04,16.35,16.04,16.27,32177,0
+BHFAN.US,D,20250527,000000,16.38,16.6,16.13,16.6,39117,0
+BHFAN.US,D,20250528,000000,16.47,16.6,16.0665,16.41,21363,0
+BHFAN.US,D,20250529,000000,16.45,16.84,16.32,16.81,42430,0
+BHFAN.US,D,20250530,000000,16.79,17.2,16.755,17.04,238107,0
+BHFAN.US,D,20250602,000000,17,17.238,16.5401,17.238,39051,0
+BHFAN.US,D,20250603,000000,17.38,17.4,16.6887,17.4,68875,0
+BHFAN.US,D,20250604,000000,17.38,17.3999,17.2,17.34,29186,0
+BHFAN.US,D,20250605,000000,17.4,17.4,17.1118,17.4,29578,0
+BHFAN.US,D,20250606,000000,17.4,17.4,17.16,17.2,15103,0
+BHFAN.US,D,20250609,000000,17.2,17.335,16.96,17.28,45497,0
+BHFAN.US,D,20250610,000000,17.13,17.28,16.56,17.05,32289,0
+BHFAN.US,D,20250611,000000,17.05,17.05,16.53,16.65,49103,0
+BHFAN.US,D,20250612,000000,16.68,16.6923,16.28,16.55,44558,0
+BHFAN.US,D,20250613,000000,16.32,16.478,16,16.32,22332,0
+BHFAN.US,D,20250616,000000,16.335,16.34,16.11,16.11,45967,0
+BHFAN.US,D,20250617,000000,16.16,16.3199,15.96,16.04,19164,0
+BHFAN.US,D,20250618,000000,16.01,16.2066,15.93,16.1,33954,0
+BHFAN.US,D,20250620,000000,16.31,16.34,16.1,16.25,22965,0
+BHFAN.US,D,20250623,000000,16.3,16.33,15.97,16.27,61443,0
+BHFAN.US,D,20250624,000000,16.38,16.4,15.25,15.47,193347,0
+BHFAN.US,D,20250625,000000,15.88,15.88,14.73,14.85,295839,0
+BHFAN.US,D,20250626,000000,14.82,15.05,14.79,14.86,149241,0
+BHFAN.US,D,20250627,000000,14.85,14.85,14.54,14.6,135400,0
+BHFAN.US,D,20250630,000000,14.61,14.87,14.45,14.79,353721,0
+BHFAN.US,D,20250701,000000,14.78,15.03,14.7001,14.98,67450,0
+BHFAN.US,D,20250702,000000,14.98,15.31,14.8,15.31,50041,0
+BHFAN.US,D,20250703,000000,15.29,15.43,15.25,15.34,24905,0
+BHFAN.US,D,20250707,000000,15.22,15.4,14.66,15.03,103150,0
+BHFAN.US,D,20250708,000000,15.05,15.05,14.85,15.04,40781,0
+BHFAN.US,D,20250709,000000,15.23,15.23,15,15.14,78676,0
+BHFAN.US,D,20250710,000000,15.1,15.3,14.935,15.14,94286,0
+BHFAN.US,D,20250711,000000,15.05,15.11,14.2701,14.6,286867,0
+BHFAN.US,D,20250714,000000,14.59,14.65,13.71,14.08,275948,0
+BHFAN.US,D,20250715,000000,14.17,14.24,13.83,13.99,147292,0
+BHFAN.US,D,20250716,000000,13.82,13.95,13.41,13.94,258693,0
+BHFAN.US,D,20250717,000000,13.87,14.2,13.52,13.69,173307,0
+BHFAN.US,D,20250718,000000,13.69,13.98,13.5741,13.69,100088,0
+BHFAN.US,D,20250721,000000,13.66,13.7005,12.01,12.37,544281,0
+BHFAN.US,D,20250722,000000,12.27,12.7067,12.11,12.4,317386,0
+BHFAN.US,D,20250723,000000,12.23,12.4,11.5106,12,498485,0
+BHFAN.US,D,20250724,000000,11.84,12.72,11.6,12.64,444377,0
+BHFAN.US,D,20250725,000000,12.56,13.5,12.52,13.4,411528,0
+BHFAN.US,D,20250728,000000,13.43,13.8699,13.06,13.85,245839,0
+BHFAN.US,D,20250729,000000,13.93,14.26,13.715,14.26,185073,0
+BHFAN.US,D,20250730,000000,14.22,14.22,13.49,13.6,320475,0
+BHFAN.US,D,20250731,000000,13.36,13.54,13.18,13.44,601783,0
+BHFAN.US,D,20250801,000000,13.44,13.84,13.34,13.46,64306,0
+BHFAN.US,D,20250804,000000,13.5,14.29,13.43,14.16,133737,0
+BHFAN.US,D,20250805,000000,14.16,14.35,13.97,14.015,115302,0
+BHFAN.US,D,20250806,000000,14.06,14.1599,13.95,14.01,134095,0
+BHFAN.US,D,20250807,000000,14,14.12,13.7969,14.1,276079,0
+BHFAN.US,D,20250808,000000,14,14.075,13.85,13.955,106023,0
+BHFAN.US,D,20250811,000000,13.97,14.05,13.8701,14,56477,0
+BHFAN.US,D,20250812,000000,14.05,14.194,13.912,14.11,67538,0
+BHFAN.US,D,20250813,000000,14.19,14.57,14.1001,14.41,222823,0
+BHFAN.US,D,20250814,000000,14.33,14.49,14.05,14.28,195915,0
+BHFAN.US,D,20250815,000000,14.42,14.48,14.33,14.45,47864,0
+BHFAN.US,D,20250818,000000,14.395,14.825,14.395,14.825,139452,0
+BHFAN.US,D,20250819,000000,14.9,15.15,14.84,14.98,122363,0
+BHFAN.US,D,20250820,000000,15,15.0702,14.8,14.87,135990,0
+BHFAN.US,D,20250821,000000,14.89,15.0077,14.65,14.72,97993,0
+BHFAN.US,D,20250822,000000,14.85,15.13,14.755,14.99,91990,0
+BHFAN.US,D,20250825,000000,14.95,15.03,14.68,14.8,142448,0
+BHFAN.US,D,20250826,000000,14.87,14.9299,14.66,14.84,99523,0
+BHFAN.US,D,20250827,000000,14.85,14.94,14.7001,14.87,107294,0
+BHFAN.US,D,20250828,000000,14.93,14.9399,14.8008,14.88,61878,0
+BHFAN.US,D,20250829,000000,14.88,14.94,14.73,14.94,100665,0
+BHFAN.US,D,20250902,000000,14.87,14.87,14.68,14.86,80169,0
+BHFAN.US,D,20250903,000000,14.85,15.15,14.7989,15.15,32645,0
+BHFAN.US,D,20250904,000000,15.11,15.4,15.1094,15.23,51779,0
+BHFAN.US,D,20250905,000000,15.41,15.4825,15.3001,15.41,66518,0
+BHFAN.US,D,20250908,000000,15.45,15.65,15.45,15.65,127203,0
+BHFAN.US,D,20250909,000000,15.43,15.5,14.42,14.8,137702,0
+BHFAN.US,D,20250910,000000,14.45,14.5,13.25,13.45,373587,0
+BHFAN.US,D,20250911,000000,13.37,13.4,13.04,13.18,395233,0
+BHFAN.US,D,20250912,000000,13.07,13.27,12.765,13.1,218542,0
+BHFAN.US,D,20250915,000000,13,13.3,12.81,13.01,176072,0
+BHFAN.US,D,20250916,000000,13,13.365,12.9344,13.19,116915,0
+BHFAN.US,D,20250917,000000,13.15,13.4,13,13.29,182523,0
+BHFAN.US,D,20250918,000000,13.25,13.25,13.0104,13.16,105942,0
+BHFAN.US,D,20250919,000000,13.11,14.35,13.05,13.84,312792,0
+BHFAN.US,D,20250922,000000,13.72,14.42,13.55,14.19,143422,0
+BHFAN.US,D,20250923,000000,14.14,14.3703,13.86,14.04,49377,0
+BHFAN.US,D,20250924,000000,14.0485,14.2091,13.59,13.68,54824,0
+BHFAN.US,D,20250925,000000,13.68,14.1899,13.32,13.58,104758,0
+BHFAN.US,D,20250926,000000,13.57,13.66,13.33,13.6,38910,0
+BHFAN.US,D,20250929,000000,13.61,13.7799,13.3901,13.68,50703,0
+BHFAN.US,D,20250930,000000,13.65,13.68,13.365,13.53,97588,0
+BHFAN.US,D,20251001,000000,13.52,13.71,13.4301,13.57,44878,0
+BHFAN.US,D,20251002,000000,13.54,13.54,13.21,13.43,41166,0
+BHFAN.US,D,20251003,000000,13.42,13.42,13.0501,13.1,65921,0
+BHFAN.US,D,20251006,000000,13.01,13.445,13.01,13.445,137554,0
+BHFAN.US,D,20251007,000000,13.42,13.42,13.06,13.29,97636,0
+BHFAN.US,D,20251008,000000,13.2,13.2,12.61,12.905,180210,0
+BHFAN.US,D,20251009,000000,12.79,12.8414,12.61,12.7,394042,0
+BHFAN.US,D,20251010,000000,12.68,12.7,12.5,12.6,111933,0
+BHFAN.US,D,20251013,000000,12.67,12.67,12.31,12.48,187769,0
+BHFAN.US,D,20251014,000000,12.35,12.62,12.2,12.46,96425,0
+BHFAN.US,D,20251015,000000,12.2201,12.66,12.2201,12.66,103215,0
+BHFAN.US,D,20251016,000000,12.6,12.9799,12.3501,12.89,133977,0
+BHFAN.US,D,20251017,000000,12.8,13.52,12.8,13.32,96262,0
+BHFAN.US,D,20251020,000000,13.35,13.61,13.29,13.42,73675,0
+BHFAN.US,D,20251021,000000,13.26,13.445,13.1701,13.33,62518,0
+BHFAN.US,D,20251022,000000,13.25,13.25,12.7501,12.8,273332,0
+BHFAN.US,D,20251023,000000,12.7,12.87,12.6881,12.81,59434,0
+BHFAN.US,D,20251024,000000,12.82,13.1,12.4,13.07,789350,0
+BHFAN.US,D,20251027,000000,13.07,13.3,12.995,13.29,74569,0
+BHFAN.US,D,20251028,000000,13.22,13.29,13.1,13.28,82641,0
+BHFAN.US,D,20251029,000000,13.24,13.28,13,13.11,86040,0
+BHFAN.US,D,20251030,000000,13.01,13.075,12.8775,12.95,32649,0
+BHFAN.US,D,20251031,000000,12.8,12.9953,12.58,12.75,265015,0
+BHFAN.US,D,20251103,000000,12.62,12.8599,12.5001,12.7,95480,0
+BHFAN.US,D,20251104,000000,12.55,12.8,12.445,12.58,127777,0
+BHFAN.US,D,20251105,000000,12.56,12.7246,12.5,12.65,133396,0
+BHFAN.US,D,20251106,000000,13.51,14.45,13.08,14.2,587215,0
+BHFAN.US,D,20251107,000000,14.06,14.28,13.57,13.97,544396,0
+BHFAN.US,D,20251110,000000,13.81,14.0454,13.502,13.9,90408,0
+BHFAN.US,D,20251111,000000,13.73,14,13.63,13.65,81228,0
+BHFAN.US,D,20251112,000000,13.65,13.65,13.3,13.41,134271,0
+BHFAN.US,D,20251113,000000,13.41,13.41,13.0038,13.095,108780,0
+BHFAN.US,D,20251114,000000,13.03,13.29,13.03,13.08,169891,0
+BHFAN.US,D,20251117,000000,13.06,13.14,12.98,13.11,81671,0
+BHFAN.US,D,20251118,000000,13.08,13.17,13.08,13.16,52905,0
+BHFAN.US,D,20251119,000000,13.14,13.14,12.86,12.93,66932,0
+BHFAN.US,D,20251120,000000,12.9,12.975,12.6,12.74,127145,0
+BHFAN.US,D,20251121,000000,12.67,13.05,12.5425,13.05,69376,0
+BHFAN.US,D,20251124,000000,13.06,13.2,13,13.15,121206,0
+BHFAN.US,D,20251125,000000,13.11,13.22,13.0501,13.21,41129,0
+BHFAN.US,D,20251126,000000,13.1395,13.2699,13.08,13.18,115903,0
+BHFAN.US,D,20251128,000000,13.17,13.47,13.17,13.47,59452,0
+BHFAN.US,D,20251201,000000,13.6,13.8868,13.25,13.7,229938,0
+BHFAN.US,D,20251202,000000,13.65,13.65,13.28,13.45,93322,0
+BHFAN.US,D,20251203,000000,13.39,13.48,13.35,13.45,76500,0
+BHFAN.US,D,20251204,000000,13.41,13.59,13.03,13.25,86972,0
+BHFAN.US,D,20251205,000000,13.19,13.31,13.14,13.3,76232,0
+BHFAN.US,D,20251208,000000,13.239,13.33,12.85,13.01,105333,0
+BHFAN.US,D,20251209,000000,13.01,13.2753,12.85,12.99,204057,0
+BHFAN.US,D,20251210,000000,12.56,12.7791,12.56,12.64,193028,0
+BHFAN.US,D,20251211,000000,12.57,12.7,12.4371,12.54,215790,0
+BHFAN.US,D,20251212,000000,12.49,12.69,12.48,12.5,99359,0
+BHFAN.US,D,20251215,000000,12.49,12.54,12.35,12.47,232606,0
+BHFAN.US,D,20251216,000000,12.48,12.52,12.41,12.49,140183,0
+BHFAN.US,D,20251217,000000,12.42,12.53,12.36,12.51,256639,0
+BHFAN.US,D,20251218,000000,12.54,12.68,12.4191,12.67,196638,0
+BHFAN.US,D,20251219,000000,12.67,12.8032,12.5501,12.7,162897,0
+BHFAN.US,D,20251222,000000,12.71,12.72,12.475,12.62,156855,0
+BHFAN.US,D,20251223,000000,12.61,12.77,12.54,12.64,280389,0
+BHFAN.US,D,20251224,000000,12.62,12.7,12.535,12.67,68389,0
+BHFAN.US,D,20251226,000000,12.77,12.77,12.57,12.63,176017,0
+BHFAN.US,D,20251229,000000,12.54,12.7,12.4,12.45,197514,0
+BHFAN.US,D,20251230,000000,12.39,12.485,12.31,12.41,258730,0
+BHFAN.US,D,20251231,000000,12.39,12.55,12.21,12.48,144605,0
+BHFAN.US,D,20260102,000000,12.54,12.75,12.4,12.73,31137,0
+BHFAN.US,D,20260105,000000,12.64,12.87,12.64,12.8,120779,0
+BHFAN.US,D,20260106,000000,12.7942,12.96,12.67,12.92,95791,0
+BHFAN.US,D,20260107,000000,12.87,13.08,12.85,13,102596,0
+BHFAN.US,D,20260108,000000,12.98,13.15,12.98,13.08,87896,0
+BHFAN.US,D,20260109,000000,13.06,13.2,12.97,13.01,63858,0
+BHFAN.US,D,20260112,000000,13.04,13.05,12.8611,13.05,197788,0
+BHFAN.US,D,20260113,000000,12.99,13.02,12.84,12.91,28182,0
+BHFAN.US,D,20260114,000000,12.97,13.1599,12.88,13.135,175022,0
+BHFAN.US,D,20260115,000000,13.2,13.525,13.13,13.315,284860,0
+BHFAN.US,D,20260116,000000,13.3,13.65,13.15,13.51,342214,0
+BHFAN.US,D,20260120,000000,13.5,13.61,13.33,13.45,117264,0
+BHFAN.US,D,20260121,000000,13.42,13.6298,13.42,13.61,161871,0
+BHFAN.US,D,20260122,000000,13.58,13.68,13.58,13.65,91083,0
+BHFAN.US,D,20260123,000000,13.65,13.75,13.63,13.7,130536,0
+BHFAN.US,D,20260126,000000,13.74,13.96,13.66,13.9,63895,0
+BHFAN.US,D,20260127,000000,13.85,13.99,13.8001,13.97,72523,0
+BHFAN.US,D,20260128,000000,13.885,13.94,13.85,13.9,36054,0
+BHFAN.US,D,20260129,000000,13.89,13.9043,13.77,13.82,214722,0
+BHFAN.US,D,20260130,000000,13.75,13.8699,13.71,13.72,60008,0
+BHFAN.US,D,20260202,000000,13.84,13.84,13.7101,13.75,45367,0
+BHFAN.US,D,20260203,000000,13.72,13.72,13.5,13.54,68904,0
+BHFAN.US,D,20260204,000000,13.5862,13.5862,13.45,13.46,24365,0
+BHFAN.US,D,20260205,000000,13.46,13.49,13.45,13.45,29498,0
+BHFAN.US,D,20260206,000000,13.46,13.65,13.45,13.56,382085,0
+BHFAN.US,D,20260209,000000,13.6,13.6,13.44,13.48,65401,0
+BHFAN.US,D,20260210,000000,13.45,13.5688,13.43,13.54,31028,0
+BHFAN.US,D,20260211,000000,13.57,13.6829,13.36,13.36,36312,0
+BHFAN.US,D,20260212,000000,13.31,13.45,13.31,13.39,68091,0
+BHFAN.US,D,20260213,000000,13.36,13.66,13.36,13.58,46888,0
+BHFAN.US,D,20260217,000000,13.55,13.58,13.4,13.49,111900,0
+BHFAN.US,D,20260218,000000,13.47,13.6,13.47,13.5,336251,0

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

@@ -0,0 +1,350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIOA.US,D,20240926,000000,22.5,24,18.3,18.31,4620900,0
+BIOA.US,D,20240927,000000,19.29,22.7293,19.1,21,1166301,0
+BIOA.US,D,20240930,000000,22.5,22.5,20.1,20.8,359363,0
+BIOA.US,D,20241001,000000,20.95,20.95,19.48,20.25,569752,0
+BIOA.US,D,20241002,000000,20.03,20.3,19.5,19.73,468628,0
+BIOA.US,D,20241003,000000,19.55,21.1,19.5387,20.86,693946,0
+BIOA.US,D,20241004,000000,21.02,21.89,20.54,21.89,298984,0
+BIOA.US,D,20241007,000000,22.29,23,21.8273,22.2,451078,0
+BIOA.US,D,20241008,000000,22.55,22.86,21.81,22.3,375032,0
+BIOA.US,D,20241009,000000,22.3,22.675,20.03,20.04,274388,0
+BIOA.US,D,20241010,000000,20.26,20.9,19.1,20.54,264790,0
+BIOA.US,D,20241011,000000,20.36,21.9,19.9539,21.7,288404,0
+BIOA.US,D,20241014,000000,21.97,24.85,21.8,24.12,653124,0
+BIOA.US,D,20241015,000000,24.49,25.43,22.89,24.5,451311,0
+BIOA.US,D,20241016,000000,24.36,25.5,23.68,24.17,316523,0
+BIOA.US,D,20241017,000000,24.2,24.2,22.5,22.99,357871,0
+BIOA.US,D,20241018,000000,22.66,24.44,22.66,23.86,167846,0
+BIOA.US,D,20241021,000000,24.5,26.41,23.89,25.83,909037,0
+BIOA.US,D,20241022,000000,26,26.62,23.37,23.75,492838,0
+BIOA.US,D,20241023,000000,23.6,24.48,23.5904,23.7,165333,0
+BIOA.US,D,20241024,000000,23.7,24.42,23.24,23.79,416626,0
+BIOA.US,D,20241025,000000,24.26,24.3452,22.815,24.06,201683,0
+BIOA.US,D,20241028,000000,24.46,25.33,23.765,24.16,231492,0
+BIOA.US,D,20241029,000000,24.22,25.265,23.7901,25.15,267346,0
+BIOA.US,D,20241030,000000,24.8,25.3,24.01,24.64,305097,0
+BIOA.US,D,20241031,000000,24.66,24.66,22.92,23.6,178048,0
+BIOA.US,D,20241101,000000,23.94,24,21.73,21.91,233950,0
+BIOA.US,D,20241104,000000,21.91,23.85,21.8,22.57,349999,0
+BIOA.US,D,20241105,000000,22.58,23.17,21.93,21.93,179732,0
+BIOA.US,D,20241106,000000,22.22,23.72,22.22,22.94,144630,0
+BIOA.US,D,20241107,000000,22.82,22.925,20.47,20.62,310093,0
+BIOA.US,D,20241108,000000,20.84,22.3,20.37,22.19,227217,0
+BIOA.US,D,20241111,000000,22.19,22.91,21.5039,22.67,140703,0
+BIOA.US,D,20241112,000000,22.72,22.87,19.9,20,219482,0
+BIOA.US,D,20241113,000000,20,21.5,20,20.17,223902,0
+BIOA.US,D,20241114,000000,20.27,21.45,19.27,19.51,128067,0
+BIOA.US,D,20241115,000000,20,20.09,18.22,18.29,244288,0
+BIOA.US,D,20241118,000000,19.5,19.8929,18,18.12,169904,0
+BIOA.US,D,20241119,000000,18.12,19.36,18.12,19.17,262281,0
+BIOA.US,D,20241120,000000,19.01,19.18,18.11,18.4,228371,0
+BIOA.US,D,20241121,000000,18.35,19.3933,18.1,18.44,216649,0
+BIOA.US,D,20241122,000000,18.72,19.33,18.7,19.14,184302,0
+BIOA.US,D,20241125,000000,19.15,19.64,18.4695,19.07,292159,0
+BIOA.US,D,20241126,000000,19.18,19.78,18.975,19.7,122464,0
+BIOA.US,D,20241127,000000,19.5,19.54,18.8242,19.29,125703,0
+BIOA.US,D,20241129,000000,19.3,19.53,18.78,18.8,97054,0
+BIOA.US,D,20241202,000000,18.77,19,17.45,17.45,340205,0
+BIOA.US,D,20241203,000000,17.36,17.43,16.3,17.28,457436,0
+BIOA.US,D,20241204,000000,17.3,18.47,17.257,18.09,257777,0
+BIOA.US,D,20241205,000000,18.47,19.16,18.21,18.37,208007,0
+BIOA.US,D,20241206,000000,18.55,20.37,18.55,20.09,1058978,0
+BIOA.US,D,20241209,000000,5.65,5.75,4.5,4.65,10202061,0
+BIOA.US,D,20241210,000000,4.67,4.7,4.23,4.47,2905344,0
+BIOA.US,D,20241211,000000,4.41,4.97,4.2591,4.8,1550526,0
+BIOA.US,D,20241212,000000,4.73,4.82,4.54,4.59,498400,0
+BIOA.US,D,20241213,000000,4.66,4.7883,4.24,4.28,660670,0
+BIOA.US,D,20241216,000000,4.24,4.49,4.11,4.14,699386,0
+BIOA.US,D,20241217,000000,4.22,4.32,3.85,4.1,936447,0
+BIOA.US,D,20241218,000000,4.8,5.12,3.97,4.3,4714861,0
+BIOA.US,D,20241219,000000,4.35,5.39,4.3416,5.17,2558429,0
+BIOA.US,D,20241220,000000,5.1,6.74,5.0101,6.14,4663753,0
+BIOA.US,D,20241223,000000,6.25,7.15,5.7721,5.94,1042600,0
+BIOA.US,D,20241224,000000,5.9,6.18,5.66,6.08,402717,0
+BIOA.US,D,20241226,000000,6,6.47,5.87,5.88,528714,0
+BIOA.US,D,20241227,000000,5.88,5.88,5.25,5.5,374761,0
+BIOA.US,D,20241230,000000,5.48,5.91,5.41,5.66,345084,0
+BIOA.US,D,20241231,000000,5.64,5.96,5.42,5.79,535104,0
+BIOA.US,D,20250102,000000,5.89,6.02,5.53,5.56,308663,0
+BIOA.US,D,20250103,000000,5.57,6.01,5.5,5.82,847263,0
+BIOA.US,D,20250106,000000,5.92,5.99,5.36,5.39,426326,0
+BIOA.US,D,20250107,000000,5.45,5.64,5.3,5.36,436868,0
+BIOA.US,D,20250108,000000,5.29,5.3468,4.79,5.09,276629,0
+BIOA.US,D,20250110,000000,5,5.15,4.81,4.94,367886,0
+BIOA.US,D,20250113,000000,4.75,4.88,4.58,4.7,519919,0
+BIOA.US,D,20250114,000000,4.76,4.94,4.55,4.64,385754,0
+BIOA.US,D,20250115,000000,4.7,4.9982,4.4,4.9,512188,0
+BIOA.US,D,20250116,000000,4.86,5.19,4.6815,5.04,194850,0
+BIOA.US,D,20250117,000000,5.11,5.18,4.97,5.14,215042,0
+BIOA.US,D,20250121,000000,5.17,5.38,4.83,5.33,254227,0
+BIOA.US,D,20250122,000000,5.28,5.32,5.0678,5.11,129142,0
+BIOA.US,D,20250123,000000,4.91,5.41,4.91,5.3,228588,0
+BIOA.US,D,20250124,000000,5.39,5.45,5.18,5.4,518900,0
+BIOA.US,D,20250127,000000,5.17,5.44,5.05,5.37,390042,0
+BIOA.US,D,20250128,000000,5.37,5.385,5.06,5.31,364945,0
+BIOA.US,D,20250129,000000,5.33,5.43,4.822,4.97,244400,0
+BIOA.US,D,20250130,000000,5.05,5.05,4.75,4.78,213620,0
+BIOA.US,D,20250131,000000,4.78,4.89,4.5,4.59,430312,0
+BIOA.US,D,20250203,000000,4.64,4.76,4.55,4.71,318113,0
+BIOA.US,D,20250204,000000,4.7,4.77,4.51,4.54,270492,0
+BIOA.US,D,20250205,000000,4.6,4.68,4.32,4.62,331273,0
+BIOA.US,D,20250206,000000,4.67,4.67,4.44,4.57,210070,0
+BIOA.US,D,20250207,000000,4.68,4.68,4.36,4.37,214858,0
+BIOA.US,D,20250210,000000,4.36,4.54,4.36,4.42,149854,0
+BIOA.US,D,20250211,000000,4.37,4.47,4.26,4.34,177892,0
+BIOA.US,D,20250212,000000,4.29,4.45,4.25,4.42,99838,0
+BIOA.US,D,20250213,000000,4.49,4.57,4.435,4.52,125289,0
+BIOA.US,D,20250214,000000,4.53,4.8,4.53,4.79,116421,0
+BIOA.US,D,20250218,000000,4.8,4.8,4.38,4.38,202374,0
+BIOA.US,D,20250219,000000,4.34,4.44,4.2104,4.3,160073,0
+BIOA.US,D,20250220,000000,4.3,4.47,4.19,4.4,117032,0
+BIOA.US,D,20250221,000000,4.48,4.54,4.41,4.5,70451,0
+BIOA.US,D,20250224,000000,4.5,4.5,4.2,4.33,95770,0
+BIOA.US,D,20250225,000000,4.44,4.44,4.05,4.18,214470,0
+BIOA.US,D,20250226,000000,4.18,4.25,4.08,4.19,116263,0
+BIOA.US,D,20250227,000000,4.18,4.55,4.155,4.37,330273,0
+BIOA.US,D,20250228,000000,4.5,4.66,4.3601,4.63,309075,0
+BIOA.US,D,20250303,000000,4.68,4.68,4.23,4.32,156944,0
+BIOA.US,D,20250304,000000,4.32,4.54,4.23,4.47,216329,0
+BIOA.US,D,20250305,000000,4.51,4.51,4.31,4.42,106550,0
+BIOA.US,D,20250306,000000,4.52,4.55,4.32,4.49,132211,0
+BIOA.US,D,20250307,000000,4.49,4.64,4.4,4.55,133229,0
+BIOA.US,D,20250310,000000,4.5,4.575,4.215,4.33,106708,0
+BIOA.US,D,20250311,000000,4.38,4.45,4.275,4.4,100778,0
+BIOA.US,D,20250312,000000,4.44,4.44,4.31,4.4,96961,0
+BIOA.US,D,20250313,000000,4.37,4.455,4.12,4.2,105151,0
+BIOA.US,D,20250314,000000,4.23,4.43,4.23,4.35,82757,0
+BIOA.US,D,20250317,000000,4.23,4.4091,4.21,4.34,88989,0
+BIOA.US,D,20250318,000000,4.34,4.39,4.22,4.25,60400,0
+BIOA.US,D,20250319,000000,4.27,4.47,4.27,4.44,94731,0
+BIOA.US,D,20250320,000000,4.38,4.49,4.3373,4.38,81854,0
+BIOA.US,D,20250321,000000,4.24,4.57,4.24,4.49,115824,0
+BIOA.US,D,20250324,000000,4.37,4.62,4.31,4.54,164192,0
+BIOA.US,D,20250325,000000,4.48,4.505,4.16,4.28,576186,0
+BIOA.US,D,20250326,000000,4.3,4.31,3.9508,3.99,394906,0
+BIOA.US,D,20250327,000000,4,4.04,3.87,3.88,219042,0
+BIOA.US,D,20250328,000000,3.85,3.91,3.8,3.82,131682,0
+BIOA.US,D,20250331,000000,3.83,3.867,3.69,3.76,250910,0
+BIOA.US,D,20250401,000000,3.76,3.76,3.55,3.58,183835,0
+BIOA.US,D,20250402,000000,3.55,3.58,3.47,3.49,381166,0
+BIOA.US,D,20250403,000000,3.43,3.49,3.34,3.4,524743,0
+BIOA.US,D,20250404,000000,3.33,3.335,3.1678,3.29,634594,0
+BIOA.US,D,20250407,000000,3.15,3.395,3.0276,3.22,481596,0
+BIOA.US,D,20250408,000000,3.31,3.35,2.9918,3.04,304191,0
+BIOA.US,D,20250409,000000,2.99,3.235,2.88,3.15,1408480,0
+BIOA.US,D,20250410,000000,3.2,3.45,3.05,3.43,337273,0
+BIOA.US,D,20250411,000000,3.42,3.76,3.38,3.68,263687,0
+BIOA.US,D,20250414,000000,3.77,3.82,3.62,3.74,231296,0
+BIOA.US,D,20250415,000000,3.77,3.8,3.65,3.75,210917,0
+BIOA.US,D,20250416,000000,3.75,3.84,3.635,3.75,222761,0
+BIOA.US,D,20250417,000000,3.75,3.95,3.66,3.87,273549,0
+BIOA.US,D,20250421,000000,3.83,4.0601,3.8,4.02,369939,0
+BIOA.US,D,20250422,000000,4,4.25,3.975,4.2,251673,0
+BIOA.US,D,20250423,000000,4.21,4.26,4.105,4.13,182478,0
+BIOA.US,D,20250424,000000,4.11,4.245,4.11,4.2,154896,0
+BIOA.US,D,20250425,000000,4.19,4.23,4,4.23,524334,0
+BIOA.US,D,20250428,000000,4.21,4.48,4.18,4.38,313802,0
+BIOA.US,D,20250429,000000,4.38,4.405,4.28,4.33,230566,0
+BIOA.US,D,20250430,000000,4.31,4.335,4.08,4.2,194071,0
+BIOA.US,D,20250501,000000,4.3,4.3,4.05,4.14,173945,0
+BIOA.US,D,20250502,000000,4.16,4.27,4.16,4.19,409796,0
+BIOA.US,D,20250505,000000,4.19,4.2,4.05,4.15,115132,0
+BIOA.US,D,20250506,000000,4.1,4.14,3.93,3.95,166229,0
+BIOA.US,D,20250507,000000,3.98,4.07,3.8,4.06,175259,0
+BIOA.US,D,20250508,000000,4.1,4.17,3.95,4.11,128168,0
+BIOA.US,D,20250509,000000,4.1,4.17,3.94,4.04,114684,0
+BIOA.US,D,20250512,000000,4.18,4.19,4,4.07,129784,0
+BIOA.US,D,20250513,000000,4.1,4.1,3.88,3.99,149299,0
+BIOA.US,D,20250514,000000,3.98,3.98,3.755,3.76,164164,0
+BIOA.US,D,20250515,000000,3.76,3.97,3.67,3.82,151366,0
+BIOA.US,D,20250516,000000,3.87,3.9786,3.8,3.94,155246,0
+BIOA.US,D,20250519,000000,3.88,3.96,3.83,3.94,118016,0
+BIOA.US,D,20250520,000000,3.92,4.17,3.9,4.11,77085,0
+BIOA.US,D,20250521,000000,4.07,4.12,3.895,3.9,347710,0
+BIOA.US,D,20250522,000000,3.9,4.04,3.85,4.04,143375,0
+BIOA.US,D,20250523,000000,3.97,4.085,3.97,4.06,97518,0
+BIOA.US,D,20250527,000000,4.1,4.13,3.91,3.95,183359,0
+BIOA.US,D,20250528,000000,3.91,4.02,3.79,3.98,500338,0
+BIOA.US,D,20250529,000000,3.95,4.02,3.94,3.98,131187,0
+BIOA.US,D,20250530,000000,3.98,4.055,3.88,3.96,141631,0
+BIOA.US,D,20250602,000000,4.02,4.11,3.95,4.05,194698,0
+BIOA.US,D,20250603,000000,4.01,4.08,3.945,3.99,1001319,0
+BIOA.US,D,20250604,000000,4.06,4.38,3.93,4.27,1711882,0
+BIOA.US,D,20250605,000000,4.32,4.589,4.275,4.44,551990,0
+BIOA.US,D,20250606,000000,4.55,4.69,4.45,4.45,286072,0
+BIOA.US,D,20250609,000000,4.48,4.525,4.26,4.3,157423,0
+BIOA.US,D,20250610,000000,4.35,4.49,4.32,4.38,161380,0
+BIOA.US,D,20250611,000000,4.4,4.48,4.35,4.44,162887,0
+BIOA.US,D,20250612,000000,4.43,4.56,4.425,4.49,147642,0
+BIOA.US,D,20250613,000000,4.37,4.7,4.36,4.52,261344,0
+BIOA.US,D,20250616,000000,4.53,4.6199,4.37,4.38,134684,0
+BIOA.US,D,20250617,000000,4.54,4.54,4.25,4.35,546889,0
+BIOA.US,D,20250618,000000,4.34,4.45,4.31,4.39,356701,0
+BIOA.US,D,20250620,000000,4.39,4.47,4.18,4.34,444300,0
+BIOA.US,D,20250623,000000,4.3,4.365,4.14,4.34,386307,0
+BIOA.US,D,20250624,000000,4.3,4.57,4.27,4.48,498235,0
+BIOA.US,D,20250625,000000,4.42,4.445,4.28,4.28,146978,0
+BIOA.US,D,20250626,000000,4.2,4.4188,4.2,4.36,161895,0
+BIOA.US,D,20250627,000000,4.32,4.4,4.16,4.2,1856293,0
+BIOA.US,D,20250630,000000,4.2,4.2,4.11,4.13,162433,0
+BIOA.US,D,20250701,000000,4.12,4.25,4.065,4.13,116002,0
+BIOA.US,D,20250702,000000,4.14,4.3,4.135,4.24,126411,0
+BIOA.US,D,20250703,000000,4.22,4.29,4.18,4.28,100790,0
+BIOA.US,D,20250707,000000,4.23,4.23,4.15,4.18,90023,0
+BIOA.US,D,20250708,000000,4.21,4.42,4.16,4.39,211158,0
+BIOA.US,D,20250709,000000,4.41,4.64,4.41,4.63,171350,0
+BIOA.US,D,20250710,000000,4.57,4.69,4.53,4.68,145838,0
+BIOA.US,D,20250711,000000,4.63,4.73,4.55,4.56,195949,0
+BIOA.US,D,20250714,000000,4.51,4.66,4.5,4.63,118121,0
+BIOA.US,D,20250715,000000,4.62,4.725,4.47,4.52,146243,0
+BIOA.US,D,20250716,000000,4.52,4.64,4.5,4.63,74675,0
+BIOA.US,D,20250717,000000,4.62,4.82,4.585,4.8,123368,0
+BIOA.US,D,20250718,000000,4.83,4.89,4.62,4.63,82938,0
+BIOA.US,D,20250721,000000,4.58,4.71,4.5669,4.6,81662,0
+BIOA.US,D,20250722,000000,4.5,4.775,4.5,4.76,111257,0
+BIOA.US,D,20250723,000000,4.7,4.85,4.7,4.85,86700,0
+BIOA.US,D,20250724,000000,4.8,4.84,4.66,4.7,134423,0
+BIOA.US,D,20250725,000000,4.65,4.7,4.52,4.62,68119,0
+BIOA.US,D,20250728,000000,4.59,4.71,4.525,4.53,94407,0
+BIOA.US,D,20250729,000000,4.53,4.5775,4.41,4.48,85780,0
+BIOA.US,D,20250730,000000,4.5,4.59,4.34,4.42,63385,0
+BIOA.US,D,20250731,000000,4.44,4.485,4.38,4.4,77566,0
+BIOA.US,D,20250801,000000,4.36,4.43,4.11,4.12,324137,0
+BIOA.US,D,20250804,000000,4.15,4.43,4.12,4.42,92480,0
+BIOA.US,D,20250805,000000,4.42,4.455,4.35,4.44,71296,0
+BIOA.US,D,20250806,000000,4.42,4.49,4.307,4.33,37088,0
+BIOA.US,D,20250807,000000,4.41,4.43,4.2624,4.32,58489,0
+BIOA.US,D,20250808,000000,4.34,4.35,4.2702,4.33,44756,0
+BIOA.US,D,20250811,000000,4.31,4.36,4.25,4.34,67070,0
+BIOA.US,D,20250812,000000,4.34,4.5,4.33,4.48,91996,0
+BIOA.US,D,20250813,000000,4.48,4.58,4.47,4.56,103249,0
+BIOA.US,D,20250814,000000,4.5,4.52,4.43,4.46,54841,0
+BIOA.US,D,20250815,000000,4.5,4.6,4.4,4.55,197284,0
+BIOA.US,D,20250818,000000,4.5,4.6508,4.48,4.52,59317,0
+BIOA.US,D,20250819,000000,4.5,4.56,4.38,4.42,54823,0
+BIOA.US,D,20250820,000000,4.4,4.479,4.385,4.44,50234,0
+BIOA.US,D,20250821,000000,4.5,4.52,4.44,4.5,43071,0
+BIOA.US,D,20250822,000000,4.5,4.65,4.48,4.61,107724,0
+BIOA.US,D,20250825,000000,4.58,4.59,4.485,4.51,60391,0
+BIOA.US,D,20250826,000000,4.5,4.61,4.42,4.61,42602,0
+BIOA.US,D,20250827,000000,4.64,4.81,4.64,4.74,94616,0
+BIOA.US,D,20250828,000000,4.76,4.8606,4.71,4.8,131352,0
+BIOA.US,D,20250829,000000,4.86,5.1,4.785,4.93,1093669,0
+BIOA.US,D,20250902,000000,4.9,4.9,4.64,4.65,255297,0
+BIOA.US,D,20250903,000000,4.64,4.935,4.64,4.74,143789,0
+BIOA.US,D,20250904,000000,4.78,4.78,4.55,4.71,110688,0
+BIOA.US,D,20250905,000000,4.71,4.79,4.58,4.76,159198,0
+BIOA.US,D,20250908,000000,4.83,5.09,4.745,5.09,238659,0
+BIOA.US,D,20250909,000000,5.07,5.085,4.92,4.98,114776,0
+BIOA.US,D,20250910,000000,4.98,5.075,4.82,4.82,154441,0
+BIOA.US,D,20250911,000000,4.8,4.99,4.8,4.91,136620,0
+BIOA.US,D,20250912,000000,4.89,4.9,4.76,4.8,86988,0
+BIOA.US,D,20250915,000000,4.85,4.95,4.7,4.8,373650,0
+BIOA.US,D,20250916,000000,4.78,4.95,4.68,4.9,163740,0
+BIOA.US,D,20250917,000000,4.85,5.11,4.84,5,194283,0
+BIOA.US,D,20250918,000000,5.08,5.28,5.03,5.22,206847,0
+BIOA.US,D,20250919,000000,5.22,5.29,4.88,4.9,700303,0
+BIOA.US,D,20250922,000000,4.95,5.15,4.8775,5.11,113586,0
+BIOA.US,D,20250923,000000,5.11,5.21,4.9,4.94,89407,0
+BIOA.US,D,20250924,000000,4.94,5.34,4.94,5.31,256301,0
+BIOA.US,D,20250925,000000,5.27,5.27,5.1,5.22,117276,0
+BIOA.US,D,20250926,000000,5.22,5.45,5.15,5.42,144874,0
+BIOA.US,D,20250929,000000,5.49,5.49,5.325,5.45,73998,0
+BIOA.US,D,20250930,000000,5.5,5.94,5.5,5.88,210788,0
+BIOA.US,D,20251001,000000,5.86,6,5.76,5.92,148779,0
+BIOA.US,D,20251002,000000,5.94,5.94,5.63,5.9,180364,0
+BIOA.US,D,20251003,000000,5.82,5.83,5.545,5.61,220164,0
+BIOA.US,D,20251006,000000,5.64,5.8,5.62,5.63,106216,0
+BIOA.US,D,20251007,000000,5.65,5.7,5.5,5.6,140059,0
+BIOA.US,D,20251008,000000,5.65,5.76,5.35,5.67,188660,0
+BIOA.US,D,20251009,000000,5.65,5.65,5.42,5.45,110625,0
+BIOA.US,D,20251010,000000,5.46,5.46,5.245,5.35,505820,0
+BIOA.US,D,20251013,000000,5.39,5.62,5.36,5.5,100773,0
+BIOA.US,D,20251014,000000,5.5,5.6,5.32,5.51,141174,0
+BIOA.US,D,20251015,000000,5.53,5.73,5.53,5.69,203085,0
+BIOA.US,D,20251016,000000,5.72,5.74,5.05,5.11,378604,0
+BIOA.US,D,20251017,000000,5.07,5.24,5.04,5.18,104058,0
+BIOA.US,D,20251020,000000,5.26,5.52,5.26,5.36,245710,0
+BIOA.US,D,20251021,000000,5.36,5.52,5.26,5.3,368293,0
+BIOA.US,D,20251022,000000,5.69,6.11,5.65,6.05,2277725,0
+BIOA.US,D,20251023,000000,8,8.6,7.75,7.95,5154165,0
+BIOA.US,D,20251024,000000,8,8.05,7.33,7.6,771179,0
+BIOA.US,D,20251027,000000,7.67,7.69,7.245,7.63,336960,0
+BIOA.US,D,20251028,000000,7.56,7.94,7.42,7.89,297216,0
+BIOA.US,D,20251029,000000,8,8.0067,7.49,7.68,294978,0
+BIOA.US,D,20251030,000000,7.68,8.15,7.66,7.73,429270,0
+BIOA.US,D,20251031,000000,7.8,7.87,7.52,7.57,278102,0
+BIOA.US,D,20251103,000000,7.49,7.574,7.09,7.42,666037,0
+BIOA.US,D,20251104,000000,7.38,7.68,7.2929,7.47,388867,0
+BIOA.US,D,20251105,000000,7.55,7.8799,7.3001,7.5,244328,0
+BIOA.US,D,20251106,000000,7.49,7.66,7.31,7.47,175216,0
+BIOA.US,D,20251107,000000,7.27,7.41,6.75,7.26,485012,0
+BIOA.US,D,20251110,000000,7.34,7.52,7.33,7.49,169372,0
+BIOA.US,D,20251111,000000,7.52,7.87,7.42,7.83,176397,0
+BIOA.US,D,20251112,000000,7.87,8.1353,7.785,8.01,252550,0
+BIOA.US,D,20251113,000000,7.91,8.075,7.675,7.72,213791,0
+BIOA.US,D,20251114,000000,7.745,8,7.6,7.8,130261,0
+BIOA.US,D,20251117,000000,7.87,8.355,7.84,8.31,289096,0
+BIOA.US,D,20251118,000000,8.215,8.3672,8.1,8.25,200110,0
+BIOA.US,D,20251119,000000,8.17,8.33,8.12,8.24,163408,0
+BIOA.US,D,20251120,000000,8.29,8.98,8.285,8.59,262032,0
+BIOA.US,D,20251121,000000,8.59,8.99,8.44,8.65,190390,0
+BIOA.US,D,20251124,000000,8.74,9.33,8.65,9.14,312750,0
+BIOA.US,D,20251125,000000,9.1,9.22,8.91,9,219878,0
+BIOA.US,D,20251126,000000,9.05,9.35,9.03,9.35,348971,0
+BIOA.US,D,20251128,000000,9.37,9.62,9.36,9.49,104586,0
+BIOA.US,D,20251201,000000,9.36,9.36,8.9,8.93,207883,0
+BIOA.US,D,20251202,000000,8.89,8.93,8.46,8.49,172876,0
+BIOA.US,D,20251203,000000,8.5,9.315,8.49,9.22,235913,0
+BIOA.US,D,20251204,000000,10.02,11.05,9.85,10.5,1151791,0
+BIOA.US,D,20251205,000000,10.44,11.63,10.235,11.61,722455,0
+BIOA.US,D,20251208,000000,11.35,11.96,11.05,11.83,443827,0
+BIOA.US,D,20251209,000000,11.74,12.295,11.49,12.06,449788,0
+BIOA.US,D,20251210,000000,12.13,12.8,12.03,12.68,412056,0
+BIOA.US,D,20251211,000000,12.75,13.1,12,12.75,1932803,0
+BIOA.US,D,20251212,000000,12.72,13.0554,12.55,12.88,327653,0
+BIOA.US,D,20251215,000000,12.98,13.05,12.3,12.46,560051,0
+BIOA.US,D,20251216,000000,12.29,12.74,12.0004,12.51,224119,0
+BIOA.US,D,20251217,000000,12.5,12.9899,12.26,12.3,179326,0
+BIOA.US,D,20251218,000000,12.45,12.75,12.2741,12.38,178325,0
+BIOA.US,D,20251219,000000,12.41,13.408,12.3582,13.39,1151283,0
+BIOA.US,D,20251222,000000,13.55,13.68,13.075,13.58,265465,0
+BIOA.US,D,20251223,000000,13.59,13.59,12.932,13.21,309118,0
+BIOA.US,D,20251224,000000,13.38,14.46,13.38,14.08,196868,0
+BIOA.US,D,20251226,000000,14.05,14.07,13.655,13.88,154982,0
+BIOA.US,D,20251229,000000,13.94,14.02,13.5192,13.84,231905,0
+BIOA.US,D,20251230,000000,13.83,13.97,13.57,13.63,158715,0
+BIOA.US,D,20251231,000000,13.56,13.7,13.11,13.23,465948,0
+BIOA.US,D,20260102,000000,13.41,13.604,12.53,12.83,340713,0
+BIOA.US,D,20260105,000000,12.77,12.97,11.8665,12.62,636406,0
+BIOA.US,D,20260106,000000,12.7,16.18,12.31,15.41,2370665,0
+BIOA.US,D,20260107,000000,16.14,16.4301,14.63,14.91,1513691,0
+BIOA.US,D,20260108,000000,14.62,15.084,13.91,13.92,499905,0
+BIOA.US,D,20260109,000000,13.97,14.39,13.66,14.03,420893,0
+BIOA.US,D,20260112,000000,15,17.9,14.905,17.85,1901934,0
+BIOA.US,D,20260113,000000,17.85,21.18,16.4,20.69,1884168,0
+BIOA.US,D,20260114,000000,20.38,23.6,20.38,22.92,1055915,0
+BIOA.US,D,20260115,000000,22.92,24,21.43,21.51,889726,0
+BIOA.US,D,20260116,000000,21.27,21.27,19.72,20.16,1057558,0
+BIOA.US,D,20260120,000000,19.38,21.33,19.06,21.32,829980,0
+BIOA.US,D,20260121,000000,20.13,21.53,19.185,20.12,836574,0
+BIOA.US,D,20260122,000000,20.02,20.02,18.46,18.9,2630934,0
+BIOA.US,D,20260123,000000,18.75,18.96,18.37,18.81,988431,0
+BIOA.US,D,20260126,000000,18.81,18.84,18.2,18.27,709297,0
+BIOA.US,D,20260127,000000,19.44,19.8,18.32,19.6,1141105,0
+BIOA.US,D,20260128,000000,19.7,19.88,19.21,19.51,376088,0
+BIOA.US,D,20260129,000000,19.49,19.77,18.82,19.1,362563,0
+BIOA.US,D,20260130,000000,19.05,19.83,18.7,18.99,580829,0
+BIOA.US,D,20260202,000000,18.95,20.65,18.75,20.1,724640,0
+BIOA.US,D,20260203,000000,20.24,20.659,19.466,19.91,382647,0
+BIOA.US,D,20260204,000000,20.3,20.3927,19.22,20.15,444073,0
+BIOA.US,D,20260205,000000,20.08,21.5,19.86,19.98,1013765,0
+BIOA.US,D,20260206,000000,20.22,21.17,19.54,20.73,838044,0
+BIOA.US,D,20260209,000000,21.42,21.4346,19.42,20.51,452225,0
+BIOA.US,D,20260210,000000,20.8,21,19.9,20.19,309117,0
+BIOA.US,D,20260211,000000,20.19,20.25,19.31,19.99,503311,0
+BIOA.US,D,20260212,000000,20.53,20.75,19.4,19.94,528750,0
+BIOA.US,D,20260213,000000,20.03,21.2075,19.55,19.57,1387127,0
+BIOA.US,D,20260217,000000,19.7,20.1047,19.03,19.63,392014,0
+BIOA.US,D,20260218,000000,21.4,22.5,19.48,19.595,1119518,0

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

@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLUWU.US,D,20250610,000000,10.02,10.03,10,10,11106590,0
+BLUWU.US,D,20250611,000000,10.0046,10.02,10,10,1077631,0
+BLUWU.US,D,20250612,000000,10,10.015,10,10.01,1110622,0
+BLUWU.US,D,20250613,000000,10.01,10.02,10,10,354779,0
+BLUWU.US,D,20250616,000000,10.02,10.02,10,10.015,320039,0
+BLUWU.US,D,20250617,000000,10.02,10.02,10.01,10.015,419305,0
+BLUWU.US,D,20250618,000000,10.01,10.02,10.005,10.01,54792,0
+BLUWU.US,D,20250620,000000,10.01,10.0191,10.01,10.019,9038,0
+BLUWU.US,D,20250623,000000,10.01,10.02,10.01,10.0153,40545,0
+BLUWU.US,D,20250624,000000,10.01,10.0189,10.01,10.01,174950,0
+BLUWU.US,D,20250625,000000,10.01,10.015,10,10,508311,0
+BLUWU.US,D,20250626,000000,10.0015,10.01,10,10.005,126820,0
+BLUWU.US,D,20250627,000000,10.005,10.01,10,10.005,7862,0
+BLUWU.US,D,20250630,000000,10.01,10.01,10,10.01,111969,0
+BLUWU.US,D,20250701,000000,10,10.01,10,10.01,421950,0
+BLUWU.US,D,20250702,000000,10.01,10.01,10,10.01,117178,0
+BLUWU.US,D,20250703,000000,10,10.015,10,10.005,10086,0
+BLUWU.US,D,20250707,000000,10.0183,10.02,10.01,10.02,170482,0
+BLUWU.US,D,20250708,000000,10.02,10.02,10,10.01,78382,0
+BLUWU.US,D,20250709,000000,10.05,10.05,10.05,10.05,101,0
+BLUWU.US,D,20250710,000000,10.015,10.03,10.015,10.02,12233,0
+BLUWU.US,D,20250711,000000,10.02,10.02,10.01,10.01,78845,0
+BLUWU.US,D,20250714,000000,10.0167,10.02,10,10,363268,0
+BLUWU.US,D,20250715,000000,10,10,10,10,8789,0
+BLUWU.US,D,20250716,000000,10.01,10.015,10,10,75635,0
+BLUWU.US,D,20250717,000000,10.01,10.035,10.01,10.02,253735,0
+BLUWU.US,D,20250718,000000,10.02,10.03,10.01,10.03,110414,0
+BLUWU.US,D,20250721,000000,10.025,10.04,10.02,10.025,48134,0
+BLUWU.US,D,20250722,000000,10.04,10.04,10.02,10.02,9772,0
+BLUWU.US,D,20250723,000000,10.02,10.04,10.02,10.04,97929,0
+BLUWU.US,D,20250724,000000,10.05,10.05,10.05,10.05,560,0
+BLUWU.US,D,20250725,000000,10.03,10.05,10.02,10.05,1705,0
+BLUWU.US,D,20250728,000000,10.05,10.05,10.05,10.05,479,0
+BLUWU.US,D,20250729,000000,10.0595,10.07,10.05,10.065,1482,0
+BLUWU.US,D,20250730,000000,10.07,10.07,10.065,10.065,2033,0
+BLUWU.US,D,20250731,000000,10.07,10.07,10.06,10.06,6398,0
+BLUWU.US,D,20250801,000000,10.05,10.05,10.03,10.03,1953,0
+BLUWU.US,D,20250804,000000,10.06,10.06,10.06,10.06,2370,0
+BLUWU.US,D,20250805,000000,10.05,10.07,10.04,10.05,22365,0
+BLUWU.US,D,20250806,000000,10.04,10.05,10.03,10.03,7287,0
+BLUWU.US,D,20250807,000000,10.03,10.03,10.03,10.03,305593,0
+BLUWU.US,D,20250812,000000,10.03,10.03,10.03,10.03,5637,0
+BLUWU.US,D,20250813,000000,10.023,10.023,10,10,38210,0
+BLUWU.US,D,20250814,000000,10.02,10.025,10,10,31480,0
+BLUWU.US,D,20250818,000000,10,10.03,10,10,225453,0
+BLUWU.US,D,20250819,000000,10.0139,10.03,10,10.005,10615,0
+BLUWU.US,D,20250820,000000,10.01,10.01,10.01,10.01,1202,0
+BLUWU.US,D,20250821,000000,10,10.02,10,10.02,824,0
+BLUWU.US,D,20250822,000000,10.02,10.04,10.02,10.04,2264,0
+BLUWU.US,D,20250825,000000,10,10,10,10,102,0
+BLUWU.US,D,20250826,000000,10.01,10.015,10,10.01,11410,0
+BLUWU.US,D,20250829,000000,10.015,10.02,10,10.02,3822,0
+BLUWU.US,D,20250904,000000,10.0102,10.02,10.01,10.02,71293,0
+BLUWU.US,D,20250905,000000,10.02,10.02,10.02,10.02,17189,0
+BLUWU.US,D,20250908,000000,10.1,10.1,10.05,10.08,39989,0
+BLUWU.US,D,20250909,000000,10.08,10.09,10.08,10.09,61586,0
+BLUWU.US,D,20250912,000000,10.03,10.06,10.03,10.06,6177,0
+BLUWU.US,D,20250915,000000,10.07,10.07,10.07,10.07,340,0
+BLUWU.US,D,20250916,000000,10.07,10.075,10.03,10.075,12112,0
+BLUWU.US,D,20250917,000000,10.1,10.13,10.07,10.07,3432,0
+BLUWU.US,D,20250918,000000,10.12,10.12,10.12,10.12,110,0
+BLUWU.US,D,20250919,000000,10.12,10.12,10.12,10.12,242,0
+BLUWU.US,D,20250922,000000,10.12,10.13,10.03,10.03,2969,0
+BLUWU.US,D,20250923,000000,10.11,10.11,10.11,10.11,235,0
+BLUWU.US,D,20250924,000000,10.11,10.11,10.11,10.11,200,0
+BLUWU.US,D,20250925,000000,10.1,10.1,10.1,10.1,200,0
+BLUWU.US,D,20250926,000000,10.11,10.11,10.11,10.11,166,0
+BLUWU.US,D,20250929,000000,10.0836,10.0836,10.0836,10.0836,1118,0
+BLUWU.US,D,20250930,000000,10.12,10.14,10.03,10.03,4238,0
+BLUWU.US,D,20251001,000000,10.08,10.08,10.08,10.08,1613,0
+BLUWU.US,D,20251002,000000,10.45,10.45,10.03,10.03,1468,0
+BLUWU.US,D,20251015,000000,10.1,10.1,10.1,10.1,536,0
+BLUWU.US,D,20251021,000000,10.07,10.1,10.04,10.1,83413,0
+BLUWU.US,D,20251022,000000,10.1,10.1,10.1,10.1,600,0
+BLUWU.US,D,20251023,000000,10.1,10.1,10.1,10.1,104,0
+BLUWU.US,D,20251024,000000,10.15,10.15,10.1062,10.1062,226,0
+BLUWU.US,D,20251027,000000,10.09,10.09,10.09,10.09,111,0
+BLUWU.US,D,20251028,000000,10.1,10.1,10.1,10.1,609,0
+BLUWU.US,D,20251104,000000,10.055,10.12,10.055,10.12,1753,0
+BLUWU.US,D,20251106,000000,10.43,10.43,10.43,10.43,175,0
+BLUWU.US,D,20251107,000000,10.12,10.12,10.12,10.12,175,0
+BLUWU.US,D,20251125,000000,10.13,10.13,10.13,10.13,57991,0
+BLUWU.US,D,20251201,000000,10.77,10.9613,10.6,10.71,464306,0
+BLUWU.US,D,20251203,000000,10.6,10.63,10.6,10.6,1441,0
+BLUWU.US,D,20251205,000000,10.97,11,10.97,11,5194,0
+BLUWU.US,D,20251210,000000,10.66,10.66,10.66,10.66,1200,0
+BLUWU.US,D,20251215,000000,10.64,10.71,10.64,10.64,1969,0
+BLUWU.US,D,20251216,000000,10.594,10.594,10.51,10.53,10960,0
+BLUWU.US,D,20251219,000000,10.57,10.57,10.57,10.57,1815,0
+BLUWU.US,D,20251223,000000,10.58,10.58,10.58,10.58,2800,0
+BLUWU.US,D,20251231,000000,10.55,10.55,10.55,10.55,2710,0
+BLUWU.US,D,20260105,000000,10.65,10.8,10.65,10.8,6029,0
+BLUWU.US,D,20260106,000000,10.65,10.67,10.65,10.6699,349,0
+BLUWU.US,D,20260109,000000,10.67,10.67,10.67,10.67,2809,0
+BLUWU.US,D,20260123,000000,10.52,10.52,10.52,10.52,250,0
+BLUWU.US,D,20260205,000000,10.88,10.88,10.88,10.88,100,0
+BLUWU.US,D,20260211,000000,10.7,10.7,10.7,10.7,200,0
+BLUWU.US,D,20260217,000000,10.65,10.65,10.65,10.65,319,0

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

@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLZRW.US,D,20251103,000000,0.7007,0.745,0.67,0.74,27207,0
+BLZRW.US,D,20251104,000000,0.73,0.73,0.65,0.6502,319243,0
+BLZRW.US,D,20251105,000000,0.6352,0.69,0.62,0.62,84130,0
+BLZRW.US,D,20251106,000000,0.6202,0.702,0.6001,0.6058,8527,0
+BLZRW.US,D,20251107,000000,0.6,0.65,0.6,0.62,105809,0
+BLZRW.US,D,20251110,000000,0.5973,0.6004,0.5506,0.5871,77689,0
+BLZRW.US,D,20251111,000000,0.65,0.65,0.56,0.56,7159,0
+BLZRW.US,D,20251112,000000,0.6,0.6,0.5999,0.6,23334,0
+BLZRW.US,D,20251113,000000,0.6,0.6,0.5999,0.5999,6200,0
+BLZRW.US,D,20251114,000000,0.6176,0.62,0.5772,0.5772,316,0
+BLZRW.US,D,20251117,000000,0.6,0.65,0.6,0.6,63434,0
+BLZRW.US,D,20251118,000000,0.5642,0.6,0.56,0.6,7300,0
+BLZRW.US,D,20251121,000000,0.6,0.6001,0.5602,0.6,3000,0
+BLZRW.US,D,20251126,000000,0.6,0.6,0.5602,0.584,5200,0
+BLZRW.US,D,20251202,000000,0.591,0.64,0.5502,0.5503,3280,0
+BLZRW.US,D,20251204,000000,0.57,0.57,0.57,0.57,116666,0
+BLZRW.US,D,20251205,000000,0.5502,0.59,0.5502,0.59,1905,0
+BLZRW.US,D,20251210,000000,0.501,0.58,0.5001,0.5499,4333,0
+BLZRW.US,D,20251219,000000,0.55,0.55,0.55,0.55,200,0
+BLZRW.US,D,20251222,000000,0.55,0.55,0.53,0.53,20826,0
+BLZRW.US,D,20251223,000000,0.53,0.53,0.53,0.53,6600,0
+BLZRW.US,D,20251226,000000,0.53,0.53,0.53,0.53,4277,0
+BLZRW.US,D,20251229,000000,0.52,0.52,0.5,0.5,10993,0
+BLZRW.US,D,20251230,000000,0.58,0.58,0.58,0.58,238,0
+BLZRW.US,D,20251231,000000,0.515,0.5499,0.4801,0.4801,4974,0
+BLZRW.US,D,20260102,000000,0.55,0.55,0.48,0.48,679,0
+BLZRW.US,D,20260112,000000,0.51,0.5481,0.5,0.5481,1380,0
+BLZRW.US,D,20260113,000000,0.5,0.5,0.48,0.486401,31534,0
+BLZRW.US,D,20260114,000000,0.48,0.5,0.48,0.5,31933,0
+BLZRW.US,D,20260115,000000,0.5,0.54,0.5,0.54,49423,0
+BLZRW.US,D,20260120,000000,0.476,0.54,0.4011,0.5123,56941,0
+BLZRW.US,D,20260121,000000,0.4191,0.4991,0.4109,0.451,2739,0
+BLZRW.US,D,20260123,000000,0.497,0.528,0.46,0.528,1393,0
+BLZRW.US,D,20260126,000000,0.528,0.54,0.519999,0.526401,5307,0
+BLZRW.US,D,20260127,000000,0.54,0.54,0.5001,0.54,5542,0
+BLZRW.US,D,20260129,000000,0.4601,0.55,0.4601,0.55,11483,0
+BLZRW.US,D,20260130,000000,0.5,0.5,0.48,0.48,14400,0
+BLZRW.US,D,20260202,000000,0.48,0.48,0.47,0.47,7806,0
+BLZRW.US,D,20260204,000000,0.4601,0.5,0.45,0.5,2600,0
+BLZRW.US,D,20260205,000000,0.422,0.48,0.4055,0.48,10600,0
+BLZRW.US,D,20260209,000000,0.4811,0.5,0.4811,0.5,10171,0
+BLZRW.US,D,20260210,000000,0.5074,0.5074,0.4192,0.483,21064,0
+BLZRW.US,D,20260212,000000,0.41,0.5,0.4055,0.5,2457,0
+BLZRW.US,D,20260213,000000,0.49,0.49,0.49,0.49,202,0
+BLZRW.US,D,20260217,000000,0.4244,0.4244,0.4155,0.4244,1000,0

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

@@ -0,0 +1,984 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRFH.US,D,20220121,000000,6.18,6.3,5.1,5.8566,853387,0
+BRFH.US,D,20220124,000000,4.98,5.99,4.88,5.8,137575,0
+BRFH.US,D,20220125,000000,5.25,6.3,5.0263,6,101856,0
+BRFH.US,D,20220126,000000,5.52,6.56,5.02,5.63,539348,0
+BRFH.US,D,20220127,000000,5.45,5.9115,4.7501,5.087,50623,0
+BRFH.US,D,20220128,000000,4.93,5.0505,4.76,4.98,19621,0
+BRFH.US,D,20220131,000000,5.12,5.12,4.65,5.03,19675,0
+BRFH.US,D,20220201,000000,5.4599,5.4599,4.785,5,20613,0
+BRFH.US,D,20220202,000000,4.8,5.4,4.75,5.3999,35469,0
+BRFH.US,D,20220203,000000,5.27,5.3,4.83,5.01,11924,0
+BRFH.US,D,20220204,000000,4.87,5.2,4.75,5.15,16209,0
+BRFH.US,D,20220207,000000,5.2,5.335,5.1526,5.1526,22079,0
+BRFH.US,D,20220208,000000,5.2,5.67,5.2,5.65,81095,0
+BRFH.US,D,20220209,000000,5.65,5.7299,5.55,5.68,18893,0
+BRFH.US,D,20220210,000000,5.51,5.97,5.2753,5.57,17198,0
+BRFH.US,D,20220211,000000,5.3,5.54,5.3,5.52,16294,0
+BRFH.US,D,20220214,000000,5.6,5.64,5.27,5.27,10342,0
+BRFH.US,D,20220215,000000,5.29,5.59,5.2801,5.35,7851,0
+BRFH.US,D,20220216,000000,5.28,5.64,5.28,5.43,8371,0
+BRFH.US,D,20220217,000000,5.3294,5.33,5.0566,5.0602,14456,0
+BRFH.US,D,20220218,000000,5.0501,5.19,5.0301,5.06,7493,0
+BRFH.US,D,20220222,000000,5.0444,5.0444,4.09,4.73,115682,0
+BRFH.US,D,20220223,000000,4.56,4.5701,4,4.16,44693,0
+BRFH.US,D,20220224,000000,4.1,4.86,3.86,4.86,28775,0
+BRFH.US,D,20220225,000000,4.95,4.95,4.03,4.57,37538,0
+BRFH.US,D,20220228,000000,4.2916,4.49,4.2064,4.3714,6467,0
+BRFH.US,D,20220301,000000,4.345,4.55,3.99,4.55,14189,0
+BRFH.US,D,20220302,000000,4.4299,4.72,4.4299,4.72,14201,0
+BRFH.US,D,20220303,000000,4.7,4.71,4.22,4.69,26662,0
+BRFH.US,D,20220304,000000,4.5322,4.69,4.32,4.66,15232,0
+BRFH.US,D,20220307,000000,4.67,5.3,4.3401,5.25,75468,0
+BRFH.US,D,20220308,000000,5.23,5.5,4.71,5.13,35222,0
+BRFH.US,D,20220309,000000,5.4398,5.5,5.21,5.4,27213,0
+BRFH.US,D,20220310,000000,5.2,6.65,5.2,6.65,87119,0
+BRFH.US,D,20220311,000000,6.75,7.31,6.5,6.79,108792,0
+BRFH.US,D,20220314,000000,6.79,7.2498,6.79,7.11,32025,0
+BRFH.US,D,20220315,000000,6.71,7.2,6.54,6.85,56949,0
+BRFH.US,D,20220316,000000,6.85,7.52,6.6,7.52,166523,0
+BRFH.US,D,20220317,000000,7.5,7.99,7.19,7.99,109535,0
+BRFH.US,D,20220318,000000,7.99,8,6.475,6.89,186623,0
+BRFH.US,D,20220321,000000,7.28,7.45,6.88,7.45,75397,0
+BRFH.US,D,20220322,000000,7.1,7.8,6.8,7.68,140500,0
+BRFH.US,D,20220323,000000,7.63,7.65,7.08,7.25,27058,0
+BRFH.US,D,20220324,000000,7.33,7.45,7.025,7.27,56439,0
+BRFH.US,D,20220325,000000,7.09,7.48,7.0301,7.37,30543,0
+BRFH.US,D,20220328,000000,7.3032,7.54,7.04,7.54,14961,0
+BRFH.US,D,20220329,000000,7.5101,7.69,7.425,7.65,3125,0
+BRFH.US,D,20220330,000000,7.38,7.87,7.2,7.56,26093,0
+BRFH.US,D,20220331,000000,7.19,7.51,7.19,7.51,15949,0
+BRFH.US,D,20220401,000000,7.64,7.64,7.34,7.34,16295,0
+BRFH.US,D,20220404,000000,7.2,7.595,7.1,7.37,29706,0
+BRFH.US,D,20220405,000000,7.35,7.35,7.14,7.25,5867,0
+BRFH.US,D,20220406,000000,7.21,7.21,6.95,6.96,6324,0
+BRFH.US,D,20220407,000000,6.95,7.15,6.7,7.12,13011,0
+BRFH.US,D,20220411,000000,7.0489,7.0489,6.7,6.895,2385,0
+BRFH.US,D,20220412,000000,6.7244,7,6.7,7,1553,0
+BRFH.US,D,20220413,000000,6.74,7,6.74,6.9,1837,0
+BRFH.US,D,20220414,000000,6.84,6.84,6.84,6.84,446,0
+BRFH.US,D,20220418,000000,6.7101,6.7101,6.63,6.7,2972,0
+BRFH.US,D,20220419,000000,6.5511,6.75,6.51,6.7,4762,0
+BRFH.US,D,20220420,000000,6.5,6.74,6.5,6.74,1600,0
+BRFH.US,D,20220421,000000,6.53,6.74,6.5,6.74,1345,0
+BRFH.US,D,20220422,000000,6.83,6.86,6.83,6.83,733,0
+BRFH.US,D,20220425,000000,6.64,6.8,6.64,6.8,1094,0
+BRFH.US,D,20220426,000000,6.88,6.88,6.88,6.88,206,0
+BRFH.US,D,20220427,000000,6.5,6.8,6.32,6.79,7630,0
+BRFH.US,D,20220428,000000,6.3,6.8,6.3,6.8,1443,0
+BRFH.US,D,20220429,000000,6.15,6.765,6.15,6.755,2587,0
+BRFH.US,D,20220502,000000,6.73,6.73,6.73,6.73,262,0
+BRFH.US,D,20220503,000000,6.33,6.6,6.33,6.6,928,0
+BRFH.US,D,20220504,000000,6.59,6.66,6.59,6.66,677,0
+BRFH.US,D,20220505,000000,6.23,6.35,6.2,6.35,1317,0
+BRFH.US,D,20220506,000000,6.33,6.33,6.09,6.09,723,0
+BRFH.US,D,20220509,000000,6.01,6.16,5.6,6,8146,0
+BRFH.US,D,20220510,000000,5.91,5.91,5.655,5.87,1294,0
+BRFH.US,D,20220511,000000,5.42,5.5001,4.84,5.485,4943,0
+BRFH.US,D,20220512,000000,5.2879,5.2879,4.67,4.67,1673,0
+BRFH.US,D,20220513,000000,5.07,5.07,4.76,4.76,656,0
+BRFH.US,D,20220517,000000,5.3,5.3,4.9478,4.9478,999,0
+BRFH.US,D,20220518,000000,5.19,5.19,5.19,5.19,280,0
+BRFH.US,D,20220519,000000,4.7828,5.1,4.7828,5.099,3044,0
+BRFH.US,D,20220520,000000,5.09,5.2,5,5,1496,0
+BRFH.US,D,20220523,000000,5.15,5.15,5.15,5.15,1225,0
+BRFH.US,D,20220524,000000,5.22,5.2261,5.22,5.2261,303,0
+BRFH.US,D,20220525,000000,5.21,5.21,5,5.155,4052,0
+BRFH.US,D,20220527,000000,5.28,5.3,5.28,5.2816,3337,0
+BRFH.US,D,20220531,000000,5.4,5.4,5.21,5.21,2181,0
+BRFH.US,D,20220601,000000,5.19,5.19,5.075,5.075,774,0
+BRFH.US,D,20220602,000000,5.18,5.2499,5.18,5.2499,1385,0
+BRFH.US,D,20220603,000000,5.2999,5.2999,5.2699,5.28,5839,0
+BRFH.US,D,20220606,000000,5.3,5.4,5.17,5.1835,3367,0
+BRFH.US,D,20220607,000000,5.0754,5.2,5.0754,5.1,1451,0
+BRFH.US,D,20220608,000000,5.04,5.3,5.04,5.3,967,0
+BRFH.US,D,20220609,000000,5.35,5.35,5.35,5.35,1495,0
+BRFH.US,D,20220613,000000,5.2456,5.2456,5.01,5.01,555,0
+BRFH.US,D,20220614,000000,5.02,5.02,5.02,5.02,857,0
+BRFH.US,D,20220615,000000,5.26,5.28,4.96,4.96,6021,0
+BRFH.US,D,20220616,000000,5.4,5.4,5,5.28,5317,0
+BRFH.US,D,20220617,000000,5.31,5.31,5.03,5.3,4131,0
+BRFH.US,D,20220621,000000,5.39,5.39,5.06,5.3,6866,0
+BRFH.US,D,20220622,000000,5.31,5.31,5.105,5.27,5010,0
+BRFH.US,D,20220623,000000,5.4,5.4,5.125,5.2,4616,0
+BRFH.US,D,20220624,000000,5.6,5.98,5.28,5.62,23190,0
+BRFH.US,D,20220627,000000,6.005,6.13,5.9,5.91,3831,0
+BRFH.US,D,20220628,000000,5.79,5.79,5.79,5.79,544,0
+BRFH.US,D,20220629,000000,5.74,6.3,5.6,5.99,9060,0
+BRFH.US,D,20220630,000000,5.78,5.78,5.6,5.65,4713,0
+BRFH.US,D,20220701,000000,5.5,5.89,5.23,5.23,3788,0
+BRFH.US,D,20220705,000000,5.6999,5.6999,5.24,5.52,3723,0
+BRFH.US,D,20220706,000000,5.275,5.275,5.275,5.275,363,0
+BRFH.US,D,20220707,000000,5.48,5.605,5.355,5.36,2146,0
+BRFH.US,D,20220708,000000,5.32,5.365,5.32,5.327,3371,0
+BRFH.US,D,20220711,000000,4.94,4.955,4.45,4.715,2955,0
+BRFH.US,D,20220712,000000,4.796,4.796,4.796,4.796,619,0
+BRFH.US,D,20220713,000000,4.89,4.98,4.8,4.98,1274,0
+BRFH.US,D,20220714,000000,4.66,4.81,4.42,4.81,3253,0
+BRFH.US,D,20220715,000000,5.184,5.184,4.75,5.08,2994,0
+BRFH.US,D,20220718,000000,4.99,5,4.99,5,787,0
+BRFH.US,D,20220720,000000,4.79,5.05,4.65,4.82,7409,0
+BRFH.US,D,20220722,000000,4.71,4.71,4.2301,4.65,737,0
+BRFH.US,D,20220725,000000,4.59,4.59,4.5,4.5,954,0
+BRFH.US,D,20220727,000000,4.25,4.4983,4.25,4.4983,511,0
+BRFH.US,D,20220729,000000,4.5,4.5,4.38,4.44,1693,0
+BRFH.US,D,20220801,000000,4.2001,4.38,3.6,4.38,7775,0
+BRFH.US,D,20220802,000000,4.4197,4.4197,4.4197,4.4197,341,0
+BRFH.US,D,20220803,000000,4.25,4.5,4.12,4.37,64247,0
+BRFH.US,D,20220805,000000,4.06,4.47,4.06,4.4,924,0
+BRFH.US,D,20220809,000000,4.45,4.45,4.45,4.45,639,0
+BRFH.US,D,20220810,000000,4.05,4.25,3.6309,3.98,23546,0
+BRFH.US,D,20220811,000000,4.265,4.265,3.7,3.935,5242,0
+BRFH.US,D,20220812,000000,3.9,4.09,3.8,3.81,3867,0
+BRFH.US,D,20220815,000000,3.75,3.77,3.7,3.7,17643,0
+BRFH.US,D,20220816,000000,3.7,3.7716,3.66,3.66,14439,0
+BRFH.US,D,20220817,000000,3.765,3.93,3.6,3.6,11614,0
+BRFH.US,D,20220818,000000,3.5,3.55,3.4,3.55,5970,0
+BRFH.US,D,20220819,000000,3.6,4,3.21,3.65,31678,0
+BRFH.US,D,20220822,000000,3.29,3.74,3.29,3.6,5022,0
+BRFH.US,D,20220823,000000,3.86,3.93,3.54,3.54,3441,0
+BRFH.US,D,20220825,000000,3.53,3.82,3.45,3.45,12964,0
+BRFH.US,D,20220826,000000,3.47,3.63,3.392,3.425,10718,0
+BRFH.US,D,20220829,000000,3.33,3.4,3.3,3.4,4155,0
+BRFH.US,D,20220830,000000,3.4675,3.99,3.3,3.43,18989,0
+BRFH.US,D,20220831,000000,3.3,3.426,3.3,3.4,4378,0
+BRFH.US,D,20220901,000000,3.4,3.4,3.3,3.32,1795,0
+BRFH.US,D,20220902,000000,3.32,3.33,3.3,3.33,1725,0
+BRFH.US,D,20220906,000000,3.43,3.43,3.3,3.375,4138,0
+BRFH.US,D,20220907,000000,3.385,3.385,3.385,3.385,2960,0
+BRFH.US,D,20220908,000000,3.5099,3.56,3.31,3.4,17653,0
+BRFH.US,D,20220909,000000,3.71,3.71,3.339,3.6,11723,0
+BRFH.US,D,20220912,000000,3.69,3.7,3.43,3.44,8780,0
+BRFH.US,D,20220913,000000,3.53,3.58,3.53,3.53,1994,0
+BRFH.US,D,20220914,000000,3.74,3.74,3.5,3.5,3506,0
+BRFH.US,D,20220915,000000,3.77,4.035,3.71,4,3706,0
+BRFH.US,D,20220916,000000,3.795,4,3.395,3.5,5863,0
+BRFH.US,D,20220919,000000,3.36,3.44,3.32,3.44,4647,0
+BRFH.US,D,20220920,000000,3.31,3.58,3.31,3.58,1001,0
+BRFH.US,D,20220921,000000,3.45,3.45,3.3301,3.38,1812,0
+BRFH.US,D,20220922,000000,3.25,3.25,3.2,3.2,1934,0
+BRFH.US,D,20220923,000000,3.18,3.19,3,3,104089,0
+BRFH.US,D,20220926,000000,2.82,3.0763,2.78,3.02,11922,0
+BRFH.US,D,20220927,000000,2.9,3.12,2.9,3.03,5483,0
+BRFH.US,D,20220928,000000,3.03,3.1972,2.75,3.05,43711,0
+BRFH.US,D,20220929,000000,2.97,3.115,2.62,2.6976,41741,0
+BRFH.US,D,20220930,000000,2.62,3.02,2.62,2.9,12923,0
+BRFH.US,D,20221003,000000,2.73,2.73,2.6553,2.6553,655,0
+BRFH.US,D,20221004,000000,2.875,3.09,2.875,3.04,6671,0
+BRFH.US,D,20221005,000000,2.9,2.9,2.9,2.9,1077,0
+BRFH.US,D,20221006,000000,3,3.05,3,3.05,678,0
+BRFH.US,D,20221007,000000,2.87,2.87,2.76,2.76,636,0
+BRFH.US,D,20221010,000000,2.8,2.8,2.8,2.8,712,0
+BRFH.US,D,20221011,000000,2.8053,2.8999,2.68,2.68,988,0
+BRFH.US,D,20221012,000000,2.77,2.985,2.75,2.7527,1998,0
+BRFH.US,D,20221013,000000,2.81,2.85,2.81,2.85,955,0
+BRFH.US,D,20221014,000000,2.74,2.8,2.5701,2.6,7112,0
+BRFH.US,D,20221017,000000,2.62,2.62,2.62,2.62,391,0
+BRFH.US,D,20221018,000000,2.9331,2.9331,2.9331,2.9331,4756,0
+BRFH.US,D,20221020,000000,2.8199,2.8199,2.54,2.54,377,0
+BRFH.US,D,20221021,000000,2.5256,2.5256,2.52,2.52,652,0
+BRFH.US,D,20221025,000000,2.3801,2.5096,1.89,2.07,48850,0
+BRFH.US,D,20221026,000000,2.21,2.23,1.67,2.1501,56297,0
+BRFH.US,D,20221027,000000,2.18,2.18,1.76,1.92,107923,0
+BRFH.US,D,20221028,000000,1.914,1.97,1.91,1.93,2404,0
+BRFH.US,D,20221031,000000,1.99,2.08,1.87,2.01,21660,0
+BRFH.US,D,20221101,000000,1.95,1.95,1.785,1.87,5580,0
+BRFH.US,D,20221102,000000,1.9027,1.93,1.8004,1.88,3999,0
+BRFH.US,D,20221103,000000,1.88,2.02,1.62,1.9201,25952,0
+BRFH.US,D,20221104,000000,2,2.09,2,2.08,13939,0
+BRFH.US,D,20221107,000000,2,2,2,2,1111,0
+BRFH.US,D,20221108,000000,2.0256,2.05,1.76,2.04,10801,0
+BRFH.US,D,20221110,000000,1.82,1.82,1.82,1.82,1417,0
+BRFH.US,D,20221111,000000,1.7001,1.825,1.25,1.47,50110,0
+BRFH.US,D,20221114,000000,1.4701,1.5995,1.46,1.52,7847,0
+BRFH.US,D,20221115,000000,1.6,1.68,1.57,1.5825,12034,0
+BRFH.US,D,20221116,000000,1.54,1.596,1.51,1.54,11964,0
+BRFH.US,D,20221117,000000,1.5999,1.5999,1.39,1.4146,14044,0
+BRFH.US,D,20221118,000000,1.47,1.47,1.31,1.37,26123,0
+BRFH.US,D,20221121,000000,1.34,1.4,1.33,1.35,3898,0
+BRFH.US,D,20221122,000000,1.25,1.41,1.25,1.36,14920,0
+BRFH.US,D,20221123,000000,1.45,1.4622,1.45,1.45,22784,0
+BRFH.US,D,20221125,000000,1.46,1.49,1.3699,1.3699,5226,0
+BRFH.US,D,20221128,000000,1.3639,1.3639,1.04,1.22,16074,0
+BRFH.US,D,20221129,000000,1.2027,1.26,1.13,1.25,19782,0
+BRFH.US,D,20221130,000000,1.25,1.27,1.189,1.25,31019,0
+BRFH.US,D,20221201,000000,1.25,1.25,1.1969,1.25,13064,0
+BRFH.US,D,20221202,000000,1.32,1.32,1.2,1.2,21456,0
+BRFH.US,D,20221205,000000,1.23,1.272,1.1,1.1,35086,0
+BRFH.US,D,20221206,000000,1.2,1.22,1.02025,1.04,37780,0
+BRFH.US,D,20221207,000000,1.1199,1.12,1,1,80067,0
+BRFH.US,D,20221208,000000,1.1,1.36,1.1,1.2,40567,0
+BRFH.US,D,20221209,000000,1.1701,1.22,1.002,1.2,4418,0
+BRFH.US,D,20221212,000000,1.102,1.5,1.03,1.5,48935,0
+BRFH.US,D,20221213,000000,1.49,1.5,1.304,1.48,41148,0
+BRFH.US,D,20221214,000000,1.47,1.5,1.37,1.37,44028,0
+BRFH.US,D,20221215,000000,1.36,1.49,1.35,1.4429,12472,0
+BRFH.US,D,20221216,000000,1.2357,1.49,1.2101,1.44,18833,0
+BRFH.US,D,20221219,000000,1.21,1.335,1.21,1.3001,3485,0
+BRFH.US,D,20221220,000000,1.45,1.45,1.3265,1.33,12387,0
+BRFH.US,D,20221221,000000,1.32,1.34,1.25,1.25,4227,0
+BRFH.US,D,20221222,000000,1.26,1.4,1.26,1.31,7678,0
+BRFH.US,D,20221223,000000,1.2669,1.345,1.2669,1.345,1129,0
+BRFH.US,D,20221227,000000,1.32,1.39,1.31,1.39,1560,0
+BRFH.US,D,20221228,000000,1.42,1.439,1.42,1.439,1098,0
+BRFH.US,D,20221229,000000,1.4319,1.4319,1.31,1.35,4085,0
+BRFH.US,D,20221230,000000,1.33,1.33,1.3,1.3,2531,0
+BRFH.US,D,20230103,000000,1.3,1.3,1.3,1.3,415,0
+BRFH.US,D,20230105,000000,1.3,1.34,1.21,1.2101,7865,0
+BRFH.US,D,20230106,000000,1.44,1.44,1.22,1.25,2325,0
+BRFH.US,D,20230109,000000,1.21,1.4999,1.21,1.45,8764,0
+BRFH.US,D,20230110,000000,1.3985,1.48,1.21,1.38,1655,0
+BRFH.US,D,20230111,000000,1.4,1.44,1.4,1.44,2040,0
+BRFH.US,D,20230112,000000,1.4,1.69,1.4,1.69,3525,0
+BRFH.US,D,20230113,000000,1.69,1.699,1.65,1.6625,3652,0
+BRFH.US,D,20230117,000000,1.5485,1.66,1.5485,1.64,2441,0
+BRFH.US,D,20230118,000000,1.64,1.65,1.63,1.64,8289,0
+BRFH.US,D,20230119,000000,1.5,1.625,1.47,1.47,5827,0
+BRFH.US,D,20230120,000000,1.47,1.555,1.3739,1.5001,7604,0
+BRFH.US,D,20230123,000000,1.46,1.5,1.35,1.35,5694,0
+BRFH.US,D,20230124,000000,1.35,1.38,1.29,1.29,5803,0
+BRFH.US,D,20230125,000000,1.29,1.29,1.29,1.29,451,0
+BRFH.US,D,20230126,000000,1.41,1.4122,1.3,1.3,965,0
+BRFH.US,D,20230127,000000,1.22,1.3499,1.21,1.33,2165,0
+BRFH.US,D,20230130,000000,1.39,1.5,1.39,1.49,13666,0
+BRFH.US,D,20230131,000000,1.48,1.5,1.36,1.36,10282,0
+BRFH.US,D,20230201,000000,1.45,1.49,1.44,1.46,834,0
+BRFH.US,D,20230202,000000,1.5,1.5,1.4,1.4,8844,0
+BRFH.US,D,20230203,000000,1.41,1.45,1.21,1.26,21409,0
+BRFH.US,D,20230206,000000,1.26,1.5,1.26,1.5,2631,0
+BRFH.US,D,20230207,000000,1.5,1.5,1.3376,1.3601,4056,0
+BRFH.US,D,20230208,000000,1.295,1.3599,1.2584,1.3599,9236,0
+BRFH.US,D,20230209,000000,1.35,1.36,1.14,1.27,24620,0
+BRFH.US,D,20230210,000000,1.32,1.32,1.14,1.14,3508,0
+BRFH.US,D,20230213,000000,1.1679,1.1679,1.02,1.04,18515,0
+BRFH.US,D,20230214,000000,1.03,1.23,1.02,1.176,36196,0
+BRFH.US,D,20230215,000000,1.2632,1.3499,1.2,1.25,21947,0
+BRFH.US,D,20230216,000000,1.27,1.35,1.13,1.22,7879,0
+BRFH.US,D,20230217,000000,1.19,1.26,1.19,1.26,644,0
+BRFH.US,D,20230221,000000,1.2663,1.314,1.16,1.3,32468,0
+BRFH.US,D,20230222,000000,1.1,1.24,1.07,1.15,15971,0
+BRFH.US,D,20230223,000000,1.2,1.275,1.13,1.2601,45277,0
+BRFH.US,D,20230224,000000,1.08,1.2601,1.08,1.11,9083,0
+BRFH.US,D,20230227,000000,1.08,1.15,1.08,1.09,1687,0
+BRFH.US,D,20230228,000000,1.25,1.29,1.14,1.16,24318,0
+BRFH.US,D,20230301,000000,1.19,1.27,1.19,1.25,4321,0
+BRFH.US,D,20230302,000000,1.25,1.35,1.24,1.3,41665,0
+BRFH.US,D,20230303,000000,1.34,1.35,1.24,1.34,43688,0
+BRFH.US,D,20230306,000000,1.3,1.38,1.13,1.29,73191,0
+BRFH.US,D,20230307,000000,1.2,1.26,1.02,1.15,86410,0
+BRFH.US,D,20230308,000000,1.12,1.12,1,1.1,29875,0
+BRFH.US,D,20230309,000000,1.11,1.1741,1.09,1.12,65520,0
+BRFH.US,D,20230310,000000,1.12,1.22,1.09,1.22,20791,0
+BRFH.US,D,20230313,000000,1.26,1.26,1.17,1.2599,16070,0
+BRFH.US,D,20230314,000000,1.26,1.35,1.25,1.31,22955,0
+BRFH.US,D,20230315,000000,1.33,1.33,1.33,1.33,2558,0
+BRFH.US,D,20230316,000000,1.33,1.45,1.32,1.32,62572,0
+BRFH.US,D,20230317,000000,1.321,1.37,1.31,1.35,2662,0
+BRFH.US,D,20230320,000000,1.44,1.44,1.36,1.39,29596,0
+BRFH.US,D,20230321,000000,1.35,1.44,1.33,1.4,39531,0
+BRFH.US,D,20230322,000000,1.32,1.4,1.28,1.28,38308,0
+BRFH.US,D,20230323,000000,1.2799,1.34,1.25,1.25,27258,0
+BRFH.US,D,20230324,000000,1.2499,1.2499,1.2499,1.2499,276,0
+BRFH.US,D,20230328,000000,1.25,1.27,1.25,1.26,23079,0
+BRFH.US,D,20230329,000000,1.35,1.3635,1.35,1.35,3186,0
+BRFH.US,D,20230330,000000,1.3862,1.3862,1.3501,1.37,3128,0
+BRFH.US,D,20230331,000000,1.32,1.38,1.2944,1.38,6862,0
+BRFH.US,D,20230403,000000,1.38,1.44,1.38,1.44,4099,0
+BRFH.US,D,20230404,000000,1.44,1.595,1.44,1.59,5259,0
+BRFH.US,D,20230405,000000,1.46,2.03,1.46,2.03,2081,0
+BRFH.US,D,20230406,000000,2,2,1.6,1.88,4501,0
+BRFH.US,D,20230410,000000,1.75,1.75,1.4866,1.6721,2558,0
+BRFH.US,D,20230411,000000,1.68,1.73,1.68,1.73,1210,0
+BRFH.US,D,20230412,000000,1.6701,1.74,1.6701,1.74,1527,0
+BRFH.US,D,20230413,000000,1.71,1.71,1.5,1.66,3499,0
+BRFH.US,D,20230414,000000,1.66,1.6601,1.649,1.65,4976,0
+BRFH.US,D,20230417,000000,1.58,1.62,1.5,1.5,6606,0
+BRFH.US,D,20230418,000000,1.5,1.5,1.45,1.45,1036,0
+BRFH.US,D,20230419,000000,1.46,1.6,1.46,1.54,1730,0
+BRFH.US,D,20230420,000000,1.4,1.54,1.4,1.54,2537,0
+BRFH.US,D,20230421,000000,1.5916,1.67,1.5401,1.6,896,0
+BRFH.US,D,20230424,000000,1.5999,1.5999,1.4,1.4,764,0
+BRFH.US,D,20230425,000000,1.5,1.59,1.44,1.45,12233,0
+BRFH.US,D,20230426,000000,1.4999,1.4999,1.37,1.4102,10184,0
+BRFH.US,D,20230427,000000,1.308,1.33,1.3,1.33,2707,0
+BRFH.US,D,20230428,000000,1.33,1.4,1.27,1.39,7564,0
+BRFH.US,D,20230501,000000,1.3999,1.4,1.29,1.29,5368,0
+BRFH.US,D,20230502,000000,1.32,1.32,1.23,1.3,1687,0
+BRFH.US,D,20230503,000000,1.325,1.36,1.32,1.36,2467,0
+BRFH.US,D,20230504,000000,1.21,1.21,1.2,1.2001,6982,0
+BRFH.US,D,20230505,000000,1.2999,1.2999,1.2,1.21,7063,0
+BRFH.US,D,20230508,000000,1.29,1.2915,1.25,1.25,1035,0
+BRFH.US,D,20230509,000000,1.25,1.4,1.25,1.33,9699,0
+BRFH.US,D,20230510,000000,1.28,1.28,1.25,1.27,4587,0
+BRFH.US,D,20230511,000000,1.2501,1.334,1.25,1.32,8316,0
+BRFH.US,D,20230512,000000,1.25,1.3899,1.25,1.2529,2827,0
+BRFH.US,D,20230515,000000,1.3999,1.3999,1.22,1.245,14351,0
+BRFH.US,D,20230516,000000,1.235,1.235,1.235,1.235,456,0
+BRFH.US,D,20230518,000000,1.2227,1.24,1.2227,1.24,417,0
+BRFH.US,D,20230519,000000,1.23,1.31,1.22,1.22,11313,0
+BRFH.US,D,20230522,000000,1.22,1.315,1.22,1.23,9948,0
+BRFH.US,D,20230523,000000,1.232,1.232,1.23,1.23,5278,0
+BRFH.US,D,20230524,000000,1.22,1.37,1.22,1.37,13394,0
+BRFH.US,D,20230525,000000,1.27,1.3099,1.22,1.27,17830,0
+BRFH.US,D,20230526,000000,1.24,1.24,1.22,1.23,10047,0
+BRFH.US,D,20230530,000000,1.22,1.2522,1.22,1.2522,1049,0
+BRFH.US,D,20230531,000000,1.3,1.3,1.22,1.22,9231,0
+BRFH.US,D,20230601,000000,1.29,1.3,1.29,1.3,8566,0
+BRFH.US,D,20230602,000000,1.3,1.3,1.22,1.2997,13638,0
+BRFH.US,D,20230605,000000,1.29,1.3,1.22,1.26,20498,0
+BRFH.US,D,20230606,000000,1.22,1.3,1.22,1.3,28667,0
+BRFH.US,D,20230607,000000,1.28,1.33,1.25,1.33,15039,0
+BRFH.US,D,20230608,000000,1.3,1.3,1.3,1.3,589,0
+BRFH.US,D,20230609,000000,1.3124,1.32,1.23,1.23,1030,0
+BRFH.US,D,20230612,000000,1.2301,1.31,1.22,1.31,2872,0
+BRFH.US,D,20230613,000000,1.35,1.35,1.17,1.25,1618,0
+BRFH.US,D,20230614,000000,1.17,1.38,1.17,1.22,4374,0
+BRFH.US,D,20230615,000000,1.2,1.277,1.2,1.21,4099,0
+BRFH.US,D,20230616,000000,1.2,1.21,1.07,1.13,22411,0
+BRFH.US,D,20230620,000000,1.03,1.13,1.03,1.05,3650,0
+BRFH.US,D,20230621,000000,1.02,1.1008,1.01,1.05,4768,0
+BRFH.US,D,20230622,000000,1.01,1.4,1.01,1.4,114551,0
+BRFH.US,D,20230623,000000,1.39,1.39,1.21,1.31,40755,0
+BRFH.US,D,20230626,000000,1.31,1.32,1.24,1.3,3963,0
+BRFH.US,D,20230627,000000,1.25,1.39,1.1735,1.21,21022,0
+BRFH.US,D,20230628,000000,1.3202,1.39,1.3202,1.39,14278,0
+BRFH.US,D,20230629,000000,1.4,1.55,1.3617,1.55,28536,0
+BRFH.US,D,20230630,000000,1.42,1.5,1.3776,1.5,16429,0
+BRFH.US,D,20230703,000000,1.44,1.53,1.44,1.46,7140,0
+BRFH.US,D,20230705,000000,1.36,1.36,1.2,1.2,10849,0
+BRFH.US,D,20230706,000000,1.28,1.4701,1.19,1.4073,20057,0
+BRFH.US,D,20230707,000000,1.39,1.41,1.2701,1.4,4327,0
+BRFH.US,D,20230710,000000,1.2,1.5,1.2,1.43,17848,0
+BRFH.US,D,20230711,000000,1.41,1.5299,1.41,1.465,4134,0
+BRFH.US,D,20230712,000000,1.5,1.5,1.321,1.36,4797,0
+BRFH.US,D,20230713,000000,1.53,1.536,1.35,1.43,11357,0
+BRFH.US,D,20230714,000000,1.4273,1.5383,1.4249,1.48,3387,0
+BRFH.US,D,20230717,000000,1.435,1.55,1.3658,1.5,5567,0
+BRFH.US,D,20230718,000000,1.425,1.55,1.3138,1.55,5193,0
+BRFH.US,D,20230719,000000,1.3728,1.55,1.3728,1.5025,1688,0
+BRFH.US,D,20230720,000000,1.55,1.55,1.525,1.55,836,0
+BRFH.US,D,20230721,000000,1.6,1.6,1.46,1.48,653,0
+BRFH.US,D,20230724,000000,1.375,1.375,1.31,1.3127,10265,0
+BRFH.US,D,20230726,000000,1.4,1.4,1.3999,1.4,740,0
+BRFH.US,D,20230727,000000,1.31,1.4,1.31,1.4,2422,0
+BRFH.US,D,20230728,000000,1.3201,1.41,1.3201,1.4,14362,0
+BRFH.US,D,20230731,000000,1.4,1.44,1.39,1.44,4798,0
+BRFH.US,D,20230801,000000,1.375,1.55,1.375,1.55,6763,0
+BRFH.US,D,20230802,000000,1.55,1.55,1.4601,1.55,1860,0
+BRFH.US,D,20230803,000000,1.55,1.6,1.5043,1.6,6458,0
+BRFH.US,D,20230804,000000,1.54,1.6,1.54,1.55,1770,0
+BRFH.US,D,20230807,000000,1.56,2.33,1.56,2,224388,0
+BRFH.US,D,20230808,000000,2.08,2.08,1.8,1.95,28911,0
+BRFH.US,D,20230809,000000,1.9,2.209,1.9,1.9903,18680,0
+BRFH.US,D,20230810,000000,2.0116,2.19,2,2.16,15352,0
+BRFH.US,D,20230811,000000,2.0401,2.21,2.04,2.16,6046,0
+BRFH.US,D,20230814,000000,2.13,2.388,2.0396,2.2,16558,0
+BRFH.US,D,20230815,000000,2.2,2.2,2.065,2.16,4775,0
+BRFH.US,D,20230816,000000,2.15,2.15,2.1,2.1,4711,0
+BRFH.US,D,20230817,000000,2.19,2.19,2.088,2.1,9714,0
+BRFH.US,D,20230818,000000,2.0155,2.0509,2.01,2.01,4201,0
+BRFH.US,D,20230821,000000,2.0058,2.065,2,2.065,8391,0
+BRFH.US,D,20230822,000000,2.02,2.0975,2,2,1169,0
+BRFH.US,D,20230823,000000,2.02,2.02,1.86,1.915,4160,0
+BRFH.US,D,20230824,000000,1.89,1.89,1.89,1.89,1019,0
+BRFH.US,D,20230825,000000,1.83,2.01,1.82,2.01,1482,0
+BRFH.US,D,20230828,000000,2.14,2.2,2.03,2.04,2412,0
+BRFH.US,D,20230829,000000,2.06,2.2,2.06,2.087,1351,0
+BRFH.US,D,20230830,000000,2.05,2.0501,1.91,2.022,3785,0
+BRFH.US,D,20230831,000000,1.9,2.06,1.8601,1.9,9131,0
+BRFH.US,D,20230901,000000,1.98,2.05,1.98,1.98,1630,0
+BRFH.US,D,20230905,000000,2.02,2.09,1.99,1.99,1798,0
+BRFH.US,D,20230906,000000,2.1,2.1,2.01,2.01,757,0
+BRFH.US,D,20230907,000000,1.9726,1.9726,1.9726,1.9726,734,0
+BRFH.US,D,20230908,000000,1.9,1.98,1.75,1.75,15986,0
+BRFH.US,D,20230911,000000,1.75,1.99,1.75,1.96,7334,0
+BRFH.US,D,20230912,000000,2.04,2.04,1.92,1.92,2114,0
+BRFH.US,D,20230913,000000,1.9366,2.0499,1.92,1.92,4351,0
+BRFH.US,D,20230914,000000,1.95,2.05,1.9179,2.05,4101,0
+BRFH.US,D,20230915,000000,1.87,1.94,1.8,1.8,8673,0
+BRFH.US,D,20230918,000000,1.75,1.75,1.67,1.67,1125,0
+BRFH.US,D,20230919,000000,1.69,1.7,1.68,1.69,2718,0
+BRFH.US,D,20230920,000000,1.69,1.77,1.69,1.77,1172,0
+BRFH.US,D,20230921,000000,1.81,2.04,1.7506,2.04,2219,0
+BRFH.US,D,20230922,000000,2.05,2.05,1.79,1.79,1844,0
+BRFH.US,D,20230925,000000,2,2.07,1.79,1.8,6814,0
+BRFH.US,D,20230926,000000,1.81,1.81,1.8001,1.81,1567,0
+BRFH.US,D,20230927,000000,1.8,2,1.8,1.9,1868,0
+BRFH.US,D,20230928,000000,1.84,1.84,1.84,1.84,412,0
+BRFH.US,D,20230929,000000,1.82,1.91,1.82,1.91,641,0
+BRFH.US,D,20231002,000000,1.91,1.99,1.91,1.99,626,0
+BRFH.US,D,20231004,000000,1.83,1.89,1.83,1.89,828,0
+BRFH.US,D,20231005,000000,1.8701,1.96,1.87,1.88,3399,0
+BRFH.US,D,20231006,000000,1.8291,2.05,1.8291,2.05,5013,0
+BRFH.US,D,20231009,000000,2.1,2.3499,1.8201,1.8201,2778,0
+BRFH.US,D,20231010,000000,2.28,2.28,2.02,2.02,443,0
+BRFH.US,D,20231011,000000,1.88,2.05,1.88,1.97,3364,0
+BRFH.US,D,20231013,000000,1.86,1.88,1.86,1.88,698,0
+BRFH.US,D,20231016,000000,1.99,1.99,1.82,1.82,2492,0
+BRFH.US,D,20231017,000000,1.82,1.95,1.6,1.87,8133,0
+BRFH.US,D,20231018,000000,1.6634,1.95,1.6634,1.95,6242,0
+BRFH.US,D,20231019,000000,1.9499,1.95,1.9249,1.9249,2284,0
+BRFH.US,D,20231020,000000,1.93,1.94,1.93,1.93,6624,0
+BRFH.US,D,20231023,000000,1.9459,1.9459,1.93,1.93,3830,0
+BRFH.US,D,20231024,000000,1.9483,1.9483,1.8001,1.875,3280,0
+BRFH.US,D,20231025,000000,1.87,1.87,1.84,1.84,925,0
+BRFH.US,D,20231026,000000,1.85,1.85,1.73,1.73,2209,0
+BRFH.US,D,20231027,000000,1.6,1.8298,1.5905,1.8298,1839,0
+BRFH.US,D,20231031,000000,1.84,1.84,1.59,1.59,1276,0
+BRFH.US,D,20231101,000000,1.59,1.7549,1.59,1.66,1727,0
+BRFH.US,D,20231102,000000,1.74,1.7401,1.67,1.67,1048,0
+BRFH.US,D,20231103,000000,1.58,1.58,1.49,1.56,4338,0
+BRFH.US,D,20231106,000000,1.6285,1.6285,1.6199,1.6199,889,0
+BRFH.US,D,20231108,000000,1.3131,1.3131,1.3131,1.3131,730,0
+BRFH.US,D,20231109,000000,1.41,1.44,1.41,1.42,5618,0
+BRFH.US,D,20231113,000000,1.4101,1.53,1.4101,1.53,551,0
+BRFH.US,D,20231114,000000,1.7621,1.7621,1.7621,1.7621,362,0
+BRFH.US,D,20231115,000000,1.5368,1.6499,1.5368,1.63,8407,0
+BRFH.US,D,20231116,000000,1.5,1.57,1.5,1.57,857,0
+BRFH.US,D,20231120,000000,1.41,1.4101,1.3893,1.3893,5803,0
+BRFH.US,D,20231121,000000,1.39,1.39,1.39,1.39,377,0
+BRFH.US,D,20231124,000000,1.5985,1.6913,1.5662,1.6,9057,0
+BRFH.US,D,20231127,000000,1.88,1.91,1.68,1.68,12390,0
+BRFH.US,D,20231128,000000,1.63,1.6792,1.3101,1.58,2203,0
+BRFH.US,D,20231129,000000,1.35,1.35,1.35,1.35,438,0
+BRFH.US,D,20231130,000000,1.38,1.38,1.38,1.38,339,0
+BRFH.US,D,20231204,000000,1.66,1.66,1.475,1.475,3502,0
+BRFH.US,D,20231205,000000,1.65,1.81,1.6,1.81,7421,0
+BRFH.US,D,20231206,000000,1.95,1.95,1.52,1.7,10136,0
+BRFH.US,D,20231207,000000,1.67,1.9,1.67,1.825,1337,0
+BRFH.US,D,20231208,000000,1.9,1.9,1.715,1.75,8725,0
+BRFH.US,D,20231211,000000,1.4301,1.6699,1.4301,1.665,2615,0
+BRFH.US,D,20231212,000000,1.73,1.73,1.6,1.6,1475,0
+BRFH.US,D,20231213,000000,1.47,1.7,1.47,1.52,5550,0
+BRFH.US,D,20231214,000000,1.52,1.8,1.52,1.75,3693,0
+BRFH.US,D,20231215,000000,1.89,1.9,1.54,1.61,4020,0
+BRFH.US,D,20231218,000000,1.54,1.79,1.54,1.62,1800,0
+BRFH.US,D,20231219,000000,1.6,1.8,1.55,1.78,9358,0
+BRFH.US,D,20231220,000000,1.74,1.74,1.57,1.74,6924,0
+BRFH.US,D,20231221,000000,1.71,1.71,1.55,1.55,4277,0
+BRFH.US,D,20231222,000000,1.63,1.63,1.55,1.57,2408,0
+BRFH.US,D,20231226,000000,1.7,1.8,1.55,1.56,9621,0
+BRFH.US,D,20231227,000000,1.6,1.7065,1.5,1.58,15485,0
+BRFH.US,D,20231228,000000,1.57,1.57,1.54,1.54,4474,0
+BRFH.US,D,20231229,000000,1.55,1.59,1.54,1.59,7762,0
+BRFH.US,D,20240102,000000,1.6185,1.685,1.56,1.56,4507,0
+BRFH.US,D,20240103,000000,1.56,1.6932,1.3,1.39,40927,0
+BRFH.US,D,20240104,000000,1.39,1.39,1.39,1.39,467,0
+BRFH.US,D,20240108,000000,1.4584,1.4836,1.4121,1.4167,2618,0
+BRFH.US,D,20240109,000000,1.44,1.4502,1.42,1.4502,1382,0
+BRFH.US,D,20240111,000000,1.47,1.47,1.47,1.47,128,0
+BRFH.US,D,20240112,000000,1.3466,1.4503,1.3466,1.4503,1600,0
+BRFH.US,D,20240116,000000,1.34,1.4694,1.3,1.3,4664,0
+BRFH.US,D,20240117,000000,1.35,1.35,1.3,1.3,1256,0
+BRFH.US,D,20240118,000000,1.32,1.32,1.32,1.32,287,0
+BRFH.US,D,20240119,000000,1.35,1.35,1.35,1.35,1249,0
+BRFH.US,D,20240122,000000,1.3,1.3,1.25,1.25,2311,0
+BRFH.US,D,20240123,000000,1.325,1.325,1.31,1.31,670,0
+BRFH.US,D,20240124,000000,1.3499,1.365,1.34,1.35,1505,0
+BRFH.US,D,20240125,000000,1.38,1.39,1.38,1.39,300,0
+BRFH.US,D,20240126,000000,1.38,1.39,1.38,1.39,530,0
+BRFH.US,D,20240129,000000,1.27,1.28,1.25,1.25,19037,0
+BRFH.US,D,20240131,000000,1.28,1.32,1.27,1.27,1391,0
+BRFH.US,D,20240201,000000,1.36,1.36,1.2619,1.2619,928,0
+BRFH.US,D,20240202,000000,1.25,1.34,1.25,1.34,5111,0
+BRFH.US,D,20240205,000000,1.4,1.4,1.35,1.35,3194,0
+BRFH.US,D,20240206,000000,1.31,1.36,1.3,1.33,2971,0
+BRFH.US,D,20240207,000000,1.38,1.38,1.34,1.34,659,0
+BRFH.US,D,20240208,000000,1.33,1.33,1.25,1.25,5053,0
+BRFH.US,D,20240209,000000,1.2501,1.3,1.2,1.3,9003,0
+BRFH.US,D,20240212,000000,1.223,1.3,1.223,1.28,1735,0
+BRFH.US,D,20240213,000000,1.28,1.325,1.15,1.15,9230,0
+BRFH.US,D,20240214,000000,1.1607,1.3,1.1607,1.3,754,0
+BRFH.US,D,20240215,000000,1.34,1.34,1.255,1.3399,4050,0
+BRFH.US,D,20240216,000000,1.3,1.3,1.3,1.3,332,0
+BRFH.US,D,20240221,000000,1.11,1.2823,1.0099,1.05,24795,0
+BRFH.US,D,20240222,000000,1.21,1.3,1.05,1.1999,6607,0
+BRFH.US,D,20240223,000000,1.2,1.2,1.12,1.12,3735,0
+BRFH.US,D,20240226,000000,1.1101,1.18,1,1.17,15204,0
+BRFH.US,D,20240227,000000,1.17,1.1762,1.17,1.1762,893,0
+BRFH.US,D,20240228,000000,1.19,1.25,1.12,1.1882,15285,0
+BRFH.US,D,20240229,000000,1.19,1.3,1.1192,1.255,25913,0
+BRFH.US,D,20240301,000000,1.13,1.28,1.13,1.22,2796,0
+BRFH.US,D,20240304,000000,1.3,1.3,1.15,1.15,2738,0
+BRFH.US,D,20240305,000000,1.2,1.27,1.15,1.27,6945,0
+BRFH.US,D,20240306,000000,1.22,1.235,1.16,1.235,1426,0
+BRFH.US,D,20240307,000000,1.15,1.25,1.15,1.2,2689,0
+BRFH.US,D,20240308,000000,1.21,1.21,1.12,1.12,6520,0
+BRFH.US,D,20240311,000000,1.17,1.17,1.12,1.12,8160,0
+BRFH.US,D,20240312,000000,1.12,1.18,1.12,1.12,4190,0
+BRFH.US,D,20240313,000000,1.1,1.15,1.1,1.1,15223,0
+BRFH.US,D,20240314,000000,1.1,1.12,1.1,1.1,14915,0
+BRFH.US,D,20240315,000000,1.1385,1.19,1.1001,1.15,4783,0
+BRFH.US,D,20240318,000000,1.1656,1.1656,1.1,1.12,2736,0
+BRFH.US,D,20240319,000000,1.155,1.1945,1.1,1.1,13929,0
+BRFH.US,D,20240320,000000,1.11,1.11,1.1,1.1,2143,0
+BRFH.US,D,20240321,000000,1.16,1.19,1.1,1.19,19385,0
+BRFH.US,D,20240322,000000,1.1,1.1,1.0799,1.1,12727,0
+BRFH.US,D,20240325,000000,1.08,1.0952,1.08,1.08,4250,0
+BRFH.US,D,20240326,000000,1.04,1.05,1.03,1.04,12219,0
+BRFH.US,D,20240327,000000,1.02,1.16,1.02,1.16,27166,0
+BRFH.US,D,20240328,000000,1.16,1.2927,1.16,1.2,33056,0
+BRFH.US,D,20240401,000000,1.2,1.2,1.1,1.1,3262,0
+BRFH.US,D,20240402,000000,1.13,1.1999,1.1101,1.12,8750,0
+BRFH.US,D,20240404,000000,1.03,1.2286,1.03,1.22,48589,0
+BRFH.US,D,20240405,000000,1.145,1.145,1.08,1.08,6369,0
+BRFH.US,D,20240408,000000,1.1,1.16,1.03,1.14,28143,0
+BRFH.US,D,20240409,000000,1.09,1.11,1.05,1.05,3085,0
+BRFH.US,D,20240410,000000,1.05,1.17,1.05,1.17,3784,0
+BRFH.US,D,20240411,000000,1.16,1.16,1.09,1.105,973,0
+BRFH.US,D,20240412,000000,1.12,1.12,1.12,1.12,258,0
+BRFH.US,D,20240417,000000,1.09,1.1,1.09,1.1,2271,0
+BRFH.US,D,20240418,000000,1.03,1.03,1.03,1.03,1340,0
+BRFH.US,D,20240419,000000,1.04,1.09,1.04,1.09,1184,0
+BRFH.US,D,20240422,000000,1.081,1.081,1.081,1.081,2541,0
+BRFH.US,D,20240423,000000,1.03,1.03,1.03,1.03,458,0
+BRFH.US,D,20240425,000000,1.72,2.19,1.37,1.82,44400909,0
+BRFH.US,D,20240426,000000,1.68,1.69,1.41,1.41,1119584,0
+BRFH.US,D,20240429,000000,1.4,1.72,1.4,1.57,512718,0
+BRFH.US,D,20240430,000000,1.46,1.7,1.45,1.6,203956,0
+BRFH.US,D,20240501,000000,1.61,1.93,1.5801,1.93,217198,0
+BRFH.US,D,20240502,000000,1.92,1.92,1.67,1.76,184380,0
+BRFH.US,D,20240503,000000,1.7815,1.9,1.75,1.78,73560,0
+BRFH.US,D,20240506,000000,1.78,1.9,1.77,1.78,59039,0
+BRFH.US,D,20240507,000000,1.75,1.98,1.74,1.89,103818,0
+BRFH.US,D,20240508,000000,1.78,1.97,1.77,1.97,90502,0
+BRFH.US,D,20240509,000000,1.96,2.02,1.8534,2,56171,0
+BRFH.US,D,20240510,000000,1.9585,1.99,1.81,1.87,111251,0
+BRFH.US,D,20240513,000000,1.87,1.94,1.8,1.86,88253,0
+BRFH.US,D,20240514,000000,1.88,1.92,1.7901,1.87,26796,0
+BRFH.US,D,20240515,000000,1.85,1.91,1.7974,1.91,32513,0
+BRFH.US,D,20240516,000000,1.89,1.89,1.78,1.78,28495,0
+BRFH.US,D,20240517,000000,1.78,1.8132,1.62,1.64,49961,0
+BRFH.US,D,20240520,000000,1.6,1.69,1.55,1.56,21948,0
+BRFH.US,D,20240521,000000,1.53,1.5598,1.48,1.5,31993,0
+BRFH.US,D,20240522,000000,1.5,1.61,1.5,1.59,14092,0
+BRFH.US,D,20240523,000000,1.6,1.6908,1.53,1.53,19175,0
+BRFH.US,D,20240524,000000,1.56,1.6542,1.53,1.53,6728,0
+BRFH.US,D,20240528,000000,1.51,1.63,1.5,1.63,9540,0
+BRFH.US,D,20240529,000000,1.6001,1.695,1.53,1.64,15779,0
+BRFH.US,D,20240530,000000,1.64,1.68,1.6,1.64,10417,0
+BRFH.US,D,20240531,000000,1.65,1.72,1.582,1.69,8546,0
+BRFH.US,D,20240603,000000,1.7,1.7,1.541,1.63,6357,0
+BRFH.US,D,20240604,000000,1.61,1.61,1.5,1.5,11127,0
+BRFH.US,D,20240605,000000,1.54,1.5528,1.44,1.5528,9911,0
+BRFH.US,D,20240606,000000,1.5101,1.53,1.5,1.5,5390,0
+BRFH.US,D,20240607,000000,1.51,1.51,1.45,1.46,15940,0
+BRFH.US,D,20240610,000000,1.46,1.88,1.46,1.82,69931,0
+BRFH.US,D,20240611,000000,1.78,1.97,1.7603,1.97,38648,0
+BRFH.US,D,20240612,000000,1.97,2.3,1.91,2.28,161720,0
+BRFH.US,D,20240613,000000,2.32,2.37,2.11,2.19,22753,0
+BRFH.US,D,20240614,000000,2.16,3.1,2.13,3.03,247305,0
+BRFH.US,D,20240617,000000,3.13,3.585,2.68,2.95,222528,0
+BRFH.US,D,20240618,000000,2.92,3.0871,2.47,2.57,70611,0
+BRFH.US,D,20240620,000000,2.49,2.713,2.3584,2.53,14084,0
+BRFH.US,D,20240621,000000,2.52,3.09,2.52,3.03,103586,0
+BRFH.US,D,20240624,000000,3.06,3.19,2.98,3.11,58693,0
+BRFH.US,D,20240625,000000,3.22,3.33,3.12,3.26,26305,0
+BRFH.US,D,20240626,000000,3.3,3.74,3.28,3.7,90381,0
+BRFH.US,D,20240627,000000,3.7,4.2844,3.7,4.04,135647,0
+BRFH.US,D,20240628,000000,4.07,4.07,3.3501,3.66,116904,0
+BRFH.US,D,20240701,000000,3.3,3.82,3.3,3.62,42926,0
+BRFH.US,D,20240702,000000,3.59,3.82,3.3638,3.56,20231,0
+BRFH.US,D,20240703,000000,3.57,3.64,3.3615,3.46,13589,0
+BRFH.US,D,20240705,000000,3.3,3.6399,3.3,3.42,12048,0
+BRFH.US,D,20240708,000000,3.31,3.84,3.31,3.69,38145,0
+BRFH.US,D,20240709,000000,3.69,4.29,3.69,4.24,54915,0
+BRFH.US,D,20240710,000000,4.3,4.61,3.5712,3.84,137695,0
+BRFH.US,D,20240711,000000,3.89,4.0291,3.62,3.74,41952,0
+BRFH.US,D,20240712,000000,3.67,4.37,3.53,4.37,36448,0
+BRFH.US,D,20240715,000000,4.47,4.48,4,4.22,44147,0
+BRFH.US,D,20240716,000000,4.14,4.18,3.7501,3.87,58252,0
+BRFH.US,D,20240717,000000,3.83,4.06,3.78,3.92,6147,0
+BRFH.US,D,20240718,000000,3.79,4.04,3.77,3.9,30644,0
+BRFH.US,D,20240719,000000,3.9,4.07,3.875,4.04,11538,0
+BRFH.US,D,20240722,000000,4.04,4.08,3.7801,3.92,16306,0
+BRFH.US,D,20240723,000000,3.91,3.91,3.65,3.73,13956,0
+BRFH.US,D,20240724,000000,3.72,3.8,3.5,3.52,37018,0
+BRFH.US,D,20240725,000000,3.52,3.87,3.5,3.5,15349,0
+BRFH.US,D,20240726,000000,3.53,3.65,3.3023,3.35,29108,0
+BRFH.US,D,20240729,000000,3.35,3.6,3.35,3.4,42408,0
+BRFH.US,D,20240730,000000,3.5,4.02,3.5,3.78,31984,0
+BRFH.US,D,20240731,000000,3.78,3.97,3.78,3.91,9689,0
+BRFH.US,D,20240801,000000,3.8,3.9386,3.75,3.8,3448,0
+BRFH.US,D,20240802,000000,3.75,3.8,3.37,3.51,44354,0
+BRFH.US,D,20240805,000000,3.51,3.6,3.3,3.58,22561,0
+BRFH.US,D,20240806,000000,3.48,3.83,3.48,3.575,8408,0
+BRFH.US,D,20240807,000000,3.6399,3.64,3.55,3.55,7237,0
+BRFH.US,D,20240808,000000,3.54,3.58,3.3,3.31,21535,0
+BRFH.US,D,20240809,000000,3.3024,3.46,3.3,3.3,4414,0
+BRFH.US,D,20240812,000000,3.33,3.375,3.3,3.3041,23132,0
+BRFH.US,D,20240813,000000,3.3,3.33,3.3,3.3,2640,0
+BRFH.US,D,20240814,000000,3.3,3.8629,3.3,3.79,17112,0
+BRFH.US,D,20240815,000000,3.6,3.6,3.24,3.35,69536,0
+BRFH.US,D,20240816,000000,3.35,3.5,3.35,3.48,4821,0
+BRFH.US,D,20240819,000000,3.5,3.7001,3.4,3.43,28131,0
+BRFH.US,D,20240820,000000,3.45,3.45,3.32,3.3539,4894,0
+BRFH.US,D,20240821,000000,3.47,3.47,3.35,3.4,4360,0
+BRFH.US,D,20240822,000000,3.422,3.45,3.422,3.45,3036,0
+BRFH.US,D,20240823,000000,3.39,3.47,3.3501,3.4223,6458,0
+BRFH.US,D,20240826,000000,3.3848,3.45,3.35,3.415,8692,0
+BRFH.US,D,20240827,000000,3.45,3.45,3.31,3.31,2424,0
+BRFH.US,D,20240828,000000,3.4,3.4,3.32,3.34,4745,0
+BRFH.US,D,20240829,000000,3.34,3.56,3.34,3.55,12034,0
+BRFH.US,D,20240830,000000,3.64,3.65,3.45,3.6,6585,0
+BRFH.US,D,20240903,000000,3.59,3.9811,3.4611,3.52,24596,0
+BRFH.US,D,20240904,000000,3.61,3.64,3.4,3.64,10537,0
+BRFH.US,D,20240905,000000,3.42,3.515,3.42,3.42,2616,0
+BRFH.US,D,20240906,000000,3.4,3.45,3.31,3.43,8666,0
+BRFH.US,D,20240909,000000,3.33,3.44,3.3,3.44,7883,0
+BRFH.US,D,20240910,000000,3.32,3.58,3.32,3.41,8602,0
+BRFH.US,D,20240911,000000,3.42,3.52,3.29,3.314,32070,0
+BRFH.US,D,20240912,000000,3.31,3.387,2.89,3.25,51197,0
+BRFH.US,D,20240913,000000,3.15,3.3,3.05,3.05,19497,0
+BRFH.US,D,20240916,000000,3,3.1623,2.95,3.01,7827,0
+BRFH.US,D,20240917,000000,3.05,3.18,3.05,3.05,7556,0
+BRFH.US,D,20240918,000000,3.0646,3.3052,2.92,2.92,25178,0
+BRFH.US,D,20240919,000000,3,3.01,2.86,2.99,7312,0
+BRFH.US,D,20240920,000000,2.8717,2.99,2.65,2.99,30468,0
+BRFH.US,D,20240923,000000,2.91,2.915,2.67,2.79,6024,0
+BRFH.US,D,20240924,000000,2.7,2.84,2.7,2.71,3406,0
+BRFH.US,D,20240925,000000,2.66,2.9657,2.64,2.64,4997,0
+BRFH.US,D,20240926,000000,2.63,2.76,2.5206,2.68,5515,0
+BRFH.US,D,20240927,000000,2.65,2.918,2.65,2.84,11835,0
+BRFH.US,D,20240930,000000,2.9149,2.9155,2.85,2.91,2161,0
+BRFH.US,D,20241001,000000,2.9,2.9914,2.7,2.7128,24448,0
+BRFH.US,D,20241002,000000,2.7,2.85,2.595,2.67,10169,0
+BRFH.US,D,20241003,000000,2.52,2.84,2.52,2.64,48389,0
+BRFH.US,D,20241004,000000,2.66,3.01,2.65,3,58933,0
+BRFH.US,D,20241007,000000,2.95,3.12,2.86,2.94,37455,0
+BRFH.US,D,20241008,000000,2.9,2.99,2.75,2.89,40401,0
+BRFH.US,D,20241009,000000,2.81,2.9669,2.58,2.69,27016,0
+BRFH.US,D,20241010,000000,2.8,2.925,2.54,2.7,38912,0
+BRFH.US,D,20241011,000000,2.78,2.8683,2.56,2.57,32705,0
+BRFH.US,D,20241014,000000,2.55,2.8435,2.55,2.61,11701,0
+BRFH.US,D,20241015,000000,2.7656,2.7656,2.65,2.73,6968,0
+BRFH.US,D,20241016,000000,2.75,2.75,2.6,2.69,18497,0
+BRFH.US,D,20241017,000000,2.73,2.73,2.63,2.63,7618,0
+BRFH.US,D,20241018,000000,2.72,2.72,2.6,2.64,10500,0
+BRFH.US,D,20241021,000000,2.62,2.64,2.31,2.38,6015,0
+BRFH.US,D,20241022,000000,2.4437,2.4925,2.3601,2.4,3893,0
+BRFH.US,D,20241023,000000,2.4205,2.61,2.41,2.4961,2401,0
+BRFH.US,D,20241024,000000,2.5001,2.5342,2.36,2.44,12864,0
+BRFH.US,D,20241025,000000,2.45,2.534,1.81,2.05,53655,0
+BRFH.US,D,20241028,000000,2.1,2.16,1.9801,2.03,10296,0
+BRFH.US,D,20241029,000000,2.05,2.205,2.045,2.19,6395,0
+BRFH.US,D,20241030,000000,2.12,2.61,2.12,2.5,43124,0
+BRFH.US,D,20241031,000000,2.38,2.55,2.38,2.46,13077,0
+BRFH.US,D,20241101,000000,2.42,2.6707,2.4,2.53,43838,0
+BRFH.US,D,20241104,000000,2.54,2.6656,2.4154,2.49,11773,0
+BRFH.US,D,20241105,000000,2.52,2.611,2.4429,2.61,5896,0
+BRFH.US,D,20241106,000000,2.54,2.6,2.4293,2.58,12428,0
+BRFH.US,D,20241107,000000,2.57,2.57,2.45,2.45,999,0
+BRFH.US,D,20241108,000000,2.6,2.71,2.6,2.6,8735,0
+BRFH.US,D,20241111,000000,2.67,2.7,2.4601,2.54,9865,0
+BRFH.US,D,20241112,000000,2.5,2.74,2.5,2.67,8833,0
+BRFH.US,D,20241113,000000,2.74,2.9877,2.74,2.9,4576,0
+BRFH.US,D,20241114,000000,2.99,2.9999,2.925,2.99,3438,0
+BRFH.US,D,20241115,000000,2.8629,3,2.7429,3,7391,0
+BRFH.US,D,20241118,000000,2.97,3,2.79,3,24217,0
+BRFH.US,D,20241119,000000,2.91,3,2.75,2.78,10622,0
+BRFH.US,D,20241120,000000,2.78,3.1,2.6,2.95,54130,0
+BRFH.US,D,20241121,000000,2.85,2.9431,2.62,2.7,32944,0
+BRFH.US,D,20241122,000000,2.67,2.89,2.67,2.85,7117,0
+BRFH.US,D,20241125,000000,2.85,3.05,2.85,2.87,9467,0
+BRFH.US,D,20241126,000000,3.04,3.04,2.85,2.9,6600,0
+BRFH.US,D,20241127,000000,2.99,3.0521,2.9,2.94,7411,0
+BRFH.US,D,20241202,000000,2.9947,2.9947,2.9113,2.99,971,0
+BRFH.US,D,20241203,000000,2.92,2.94,2.91,2.93,1179,0
+BRFH.US,D,20241204,000000,3.07,3.07,2.86,2.86,4120,0
+BRFH.US,D,20241205,000000,2.9,3.035,2.84,2.85,6483,0
+BRFH.US,D,20241206,000000,2.85,3.05,2.85,2.85,3061,0
+BRFH.US,D,20241209,000000,3,3,2.84,2.97,8146,0
+BRFH.US,D,20241210,000000,2.891,2.91,2.891,2.91,1789,0
+BRFH.US,D,20241211,000000,2.86,2.99,2.86,2.91,1883,0
+BRFH.US,D,20241212,000000,2.91,3.02,2.91,2.91,4912,0
+BRFH.US,D,20241213,000000,2.91,3.000024,2.65,2.65,15817,0
+BRFH.US,D,20241216,000000,2.66,2.66,2.27,2.28,6716,0
+BRFH.US,D,20241217,000000,2.445,2.4555,2.35,2.36,3885,0
+BRFH.US,D,20241218,000000,2.26,2.56,2.1,2.56,9948,0
+BRFH.US,D,20241219,000000,2.55,2.55,2.34,2.54,7155,0
+BRFH.US,D,20241220,000000,2.46,2.8749,2.355,2.52,35197,0
+BRFH.US,D,20241223,000000,2.27,2.48,2.27,2.4,5284,0
+BRFH.US,D,20241224,000000,2.34,2.61,2.34,2.61,4116,0
+BRFH.US,D,20241226,000000,2.57,2.6,2.418,2.418,1142,0
+BRFH.US,D,20241227,000000,2.42,2.74,2.42,2.74,4604,0
+BRFH.US,D,20241230,000000,2.77,3,2.74,2.74,10939,0
+BRFH.US,D,20241231,000000,2.9785,2.9785,2.57,2.94,5330,0
+BRFH.US,D,20250102,000000,2.8,2.84,2.48,2.48,1709,0
+BRFH.US,D,20250103,000000,2.6,2.6,2.5,2.5925,2085,0
+BRFH.US,D,20250106,000000,2.56,2.83,2.56,2.83,9573,0
+BRFH.US,D,20250107,000000,2.835,2.835,2.615,2.7001,18596,0
+BRFH.US,D,20250108,000000,2.615,2.695,2.57,2.57,2485,0
+BRFH.US,D,20250110,000000,2.6099,2.61,2.17,2.61,12238,0
+BRFH.US,D,20250113,000000,2.46,2.73,2.45,2.7244,10561,0
+BRFH.US,D,20250114,000000,2.69,2.81,2.65,2.74,13210,0
+BRFH.US,D,20250115,000000,2.63,2.73,2.63,2.675,2159,0
+BRFH.US,D,20250116,000000,2.6205,2.63,2.51,2.51,5075,0
+BRFH.US,D,20250117,000000,2.54,2.7915,2.54,2.7915,5144,0
+BRFH.US,D,20250121,000000,2.82,2.95,2.74,2.91,13182,0
+BRFH.US,D,20250122,000000,3,3.95,2.9999,3.45,36883,0
+BRFH.US,D,20250123,000000,3.585,3.83,3.585,3.73,15723,0
+BRFH.US,D,20250124,000000,3.8,3.83,3.5,3.83,2562,0
+BRFH.US,D,20250127,000000,3.6901,3.6901,3.53,3.65,4820,0
+BRFH.US,D,20250128,000000,3.7,3.7,3.48,3.48,1671,0
+BRFH.US,D,20250129,000000,3.49,3.791,3.48,3.53,1403,0
+BRFH.US,D,20250130,000000,3.66,3.89,3.66,3.76,17333,0
+BRFH.US,D,20250131,000000,3.87,3.8897,3.76,3.76,7474,0
+BRFH.US,D,20250203,000000,3.76,3.79,3.5001,3.71,2472,0
+BRFH.US,D,20250204,000000,3.66,3.6668,3.35,3.36,9197,0
+BRFH.US,D,20250205,000000,3.36,3.55,3.36,3.4,7045,0
+BRFH.US,D,20250206,000000,3.55,3.55,3.35,3.45,4908,0
+BRFH.US,D,20250207,000000,3.4406,3.45,3.33,3.33,5171,0
+BRFH.US,D,20250210,000000,3.35,3.4,3.26,3.38,9687,0
+BRFH.US,D,20250211,000000,3.44,3.6026,3.42,3.6,2045,0
+BRFH.US,D,20250212,000000,3.59,3.6,3.47,3.48,3122,0
+BRFH.US,D,20250213,000000,3.48,3.59,3.4421,3.52,25045,0
+BRFH.US,D,20250214,000000,3.6,3.8666,3.45,3.795,14882,0
+BRFH.US,D,20250218,000000,3.89,3.9,3.79,3.845,14539,0
+BRFH.US,D,20250219,000000,3.8,4.6,3.8,4.54,52858,0
+BRFH.US,D,20250220,000000,4.59,4.6,4.41,4.41,19955,0
+BRFH.US,D,20250221,000000,4.41,4.44,4.2,4.42,11962,0
+BRFH.US,D,20250224,000000,4.6,4.6,4.05,4.18,57624,0
+BRFH.US,D,20250225,000000,4.44,4.44,4.04,4.0401,8904,0
+BRFH.US,D,20250226,000000,4.04,4.35,3.98,4,34652,0
+BRFH.US,D,20250227,000000,3.71,3.88,3.68,3.88,6183,0
+BRFH.US,D,20250228,000000,3.8044,3.8044,3.8044,3.8044,1797,0
+BRFH.US,D,20250303,000000,3.65,3.9829,3.63,3.63,2660,0
+BRFH.US,D,20250304,000000,3.51,3.5852,3.25,3.5228,4471,0
+BRFH.US,D,20250305,000000,3.6,3.77,3.4518,3.52,2930,0
+BRFH.US,D,20250306,000000,3.37,3.9,3.37,3.83,17206,0
+BRFH.US,D,20250307,000000,3.64,3.78,3.3501,3.6,6304,0
+BRFH.US,D,20250310,000000,3.64,3.7,3.55,3.56,9059,0
+BRFH.US,D,20250311,000000,3.56,3.56,3.51,3.51,1607,0
+BRFH.US,D,20250312,000000,3.45,3.69,3.4143,3.46,6866,0
+BRFH.US,D,20250313,000000,3.57,3.57,3.4,3.54,4470,0
+BRFH.US,D,20250314,000000,3.39,3.5,2.88,3.1499,14940,0
+BRFH.US,D,20250317,000000,3.27,3.44,3.13,3.18,49705,0
+BRFH.US,D,20250318,000000,3.04,3.9,3.04,3.62,76874,0
+BRFH.US,D,20250319,000000,3.735,3.735,3.34,3.48,11755,0
+BRFH.US,D,20250320,000000,3.48,3.48,3.22,3.47,6599,0
+BRFH.US,D,20250321,000000,3.27,3.5482,3.27,3.48,10616,0
+BRFH.US,D,20250324,000000,3.5,3.8,3.2806,3.62,42555,0
+BRFH.US,D,20250325,000000,3.43,3.6,3.43,3.6,6679,0
+BRFH.US,D,20250326,000000,3.48,3.59,3.32,3.32,9764,0
+BRFH.US,D,20250327,000000,3.36,3.465,3.07,3.41,7598,0
+BRFH.US,D,20250328,000000,3.21,3.21,3.05,3.06,10764,0
+BRFH.US,D,20250331,000000,3.0271,3.35,3.0271,3.05,4134,0
+BRFH.US,D,20250401,000000,3.0717,3.0717,2.818,3.0129,5036,0
+BRFH.US,D,20250402,000000,3.06,3.4445,2.95,2.99,8659,0
+BRFH.US,D,20250403,000000,2.84,3.28,2.63,2.77,3165,0
+BRFH.US,D,20250404,000000,2.62,3.1191,2.62,2.9,12147,0
+BRFH.US,D,20250407,000000,2.76,2.9,2.735,2.75,1997,0
+BRFH.US,D,20250408,000000,2.766,2.9566,2.68,2.71,8260,0
+BRFH.US,D,20250409,000000,2.905,2.905,2.632,2.77,2042,0
+BRFH.US,D,20250410,000000,2.64,2.64,2.64,2.64,1293,0
+BRFH.US,D,20250411,000000,2.76,2.83,2,2.35,41291,0
+BRFH.US,D,20250414,000000,2.4,2.63,2.4,2.545,3592,0
+BRFH.US,D,20250415,000000,2.6,2.6,2.41,2.42,3640,0
+BRFH.US,D,20250416,000000,2.5199,2.52,2.42,2.42,3506,0
+BRFH.US,D,20250417,000000,2.35,2.42,2.3,2.4,2352,0
+BRFH.US,D,20250421,000000,2.46,2.46,2.25,2.33,1548,0
+BRFH.US,D,20250422,000000,2.44,2.52,2.44,2.4978,4094,0
+BRFH.US,D,20250423,000000,2.33,2.4899,2.33,2.395,5129,0
+BRFH.US,D,20250424,000000,2.395,2.395,2.3672,2.3672,343,0
+BRFH.US,D,20250425,000000,2.4883,2.77,2.4883,2.76,6689,0
+BRFH.US,D,20250428,000000,2.74,2.78,2.7,2.75,9755,0
+BRFH.US,D,20250429,000000,2.5137,2.76,2.5137,2.76,9314,0
+BRFH.US,D,20250430,000000,2.7,2.7,2.7,2.7,1834,0
+BRFH.US,D,20250501,000000,2.945,3.0353,2.82,2.98,9756,0
+BRFH.US,D,20250502,000000,2.7201,2.9525,2.641,2.641,5614,0
+BRFH.US,D,20250505,000000,2.86,2.97,2.86,2.97,5981,0
+BRFH.US,D,20250506,000000,2.6,2.93,2.5,2.5,13206,0
+BRFH.US,D,20250507,000000,2.4935,2.5,2.3,2.5,11870,0
+BRFH.US,D,20250508,000000,2.49,2.69,2.49,2.504,2768,0
+BRFH.US,D,20250509,000000,2.5164,2.55,2.5,2.55,3097,0
+BRFH.US,D,20250512,000000,2.53,2.75,2.47,2.64,13166,0
+BRFH.US,D,20250513,000000,2.37,2.77,2.37,2.52,7171,0
+BRFH.US,D,20250514,000000,2.465,2.485,2.43,2.45,2478,0
+BRFH.US,D,20250515,000000,2.45,2.45,2.4,2.4,11320,0
+BRFH.US,D,20250516,000000,2.3654,2.62,2.3654,2.48,5351,0
+BRFH.US,D,20250519,000000,2.47,2.48,2.425,2.48,11489,0
+BRFH.US,D,20250520,000000,2.47,2.47,2.35,2.43,5617,0
+BRFH.US,D,20250521,000000,2.44,2.48,2.35,2.35,6683,0
+BRFH.US,D,20250522,000000,2.31,2.48,2.31,2.32,6691,0
+BRFH.US,D,20250523,000000,2.34,2.61,2.34,2.6,9578,0
+BRFH.US,D,20250527,000000,2.73,2.73,2.55,2.55,961,0
+BRFH.US,D,20250528,000000,2.5,2.55,2.5,2.55,2593,0
+BRFH.US,D,20250529,000000,2.63,2.7699,2.487,2.487,4685,0
+BRFH.US,D,20250530,000000,2.53,2.69,2.4731,2.49,7013,0
+BRFH.US,D,20250602,000000,2.47,2.5,2.36,2.47,4574,0
+BRFH.US,D,20250603,000000,2.54,2.57,2.4495,2.53,20068,0
+BRFH.US,D,20250604,000000,2.57,2.8,2.57,2.66,3038,0
+BRFH.US,D,20250605,000000,2.77,3.05,2.62,2.62,17533,0
+BRFH.US,D,20250606,000000,3,3.05,2.765,2.99,4158,0
+BRFH.US,D,20250609,000000,3,3,2.66,2.92,2763,0
+BRFH.US,D,20250610,000000,2.95,2.9651,2.78,2.9651,2553,0
+BRFH.US,D,20250611,000000,2.95,3.12,2.93,2.9714,8018,0
+BRFH.US,D,20250612,000000,2.9282,3.1,2.7869,3.04,2500,0
+BRFH.US,D,20250613,000000,3,3,2.82,2.82,839,0
+BRFH.US,D,20250616,000000,2.93,2.93,2.79,2.79,2649,0
+BRFH.US,D,20250617,000000,3.01,3.01,2.79,2.79,1273,0
+BRFH.US,D,20250618,000000,3,3,2.79,2.79,3030,0
+BRFH.US,D,20250620,000000,2.7901,2.7901,2.63,2.63,8033,0
+BRFH.US,D,20250623,000000,2.6412,2.9699,2.48,2.48,11675,0
+BRFH.US,D,20250624,000000,2.5,2.675,2.4722,2.53,5817,0
+BRFH.US,D,20250626,000000,2.76,2.94,2.38,2.93,15796,0
+BRFH.US,D,20250627,000000,2.83,3.77,2.83,3.77,20681,0
+BRFH.US,D,20250630,000000,3.77,3.77,3.32,3.42,7748,0
+BRFH.US,D,20250701,000000,3.41,3.48,3.35,3.35,5520,0
+BRFH.US,D,20250703,000000,3.01,3.2,2.9,3.02,2493,0
+BRFH.US,D,20250707,000000,2.98,3.35,2.98,3.35,2644,0
+BRFH.US,D,20250708,000000,3.48,3.645,3.229,3.4,9970,0
+BRFH.US,D,20250710,000000,3.19,3.49,3.18,3.49,4791,0
+BRFH.US,D,20250711,000000,3.33,3.33,3.33,3.33,946,0
+BRFH.US,D,20250714,000000,3.09,3.13,3,3,5396,0
+BRFH.US,D,20250715,000000,3.089,3.089,3.089,3.089,1373,0
+BRFH.US,D,20250716,000000,3.09,3.32,3.09,3.11,2155,0
+BRFH.US,D,20250717,000000,3.22,3.32,3.18,3.18,3763,0
+BRFH.US,D,20250718,000000,3.17,3.49,3.05,3.19,6077,0
+BRFH.US,D,20250721,000000,3.27,3.36,3.2,3.36,3194,0
+BRFH.US,D,20250722,000000,3.29,3.32,3.18,3.32,2225,0
+BRFH.US,D,20250723,000000,3.22,3.22,3.1033,3.19,1847,0
+BRFH.US,D,20250724,000000,3.15,3.15,2.96,3.03,3492,0
+BRFH.US,D,20250725,000000,3.025,3.08,3.02,3.08,1499,0
+BRFH.US,D,20250728,000000,3.01,3.01,3.01,3.01,370,0
+BRFH.US,D,20250729,000000,3.01,3.01,3.01,3.01,357,0
+BRFH.US,D,20250730,000000,3.09,3.1,3.02,3.03,2650,0
+BRFH.US,D,20250731,000000,3.02,3.12,3.02,3.12,1219,0
+BRFH.US,D,20250801,000000,3,3,2.74,2.77,14396,0
+BRFH.US,D,20250804,000000,2.95,3.31,2.847,2.86,21150,0
+BRFH.US,D,20250805,000000,2.8572,2.8572,2.8572,2.8572,974,0
+BRFH.US,D,20250806,000000,2.9105,2.96,2.89,2.89,1959,0
+BRFH.US,D,20250807,000000,2.9699,2.9699,2.86,2.86,2385,0
+BRFH.US,D,20250808,000000,2.8644,2.8644,2.8644,2.8644,1083,0
+BRFH.US,D,20250811,000000,3.02,3.02,2.85,2.915,4318,0
+BRFH.US,D,20250812,000000,2.98,3.12,2.98,3.03,864,0
+BRFH.US,D,20250813,000000,3.156,3.185,3.05,3.05,2812,0
+BRFH.US,D,20250814,000000,2.97,2.97,2.9062,2.9062,2855,0
+BRFH.US,D,20250815,000000,2.7801,2.85,2.76,2.85,5831,0
+BRFH.US,D,20250818,000000,2.79,2.8,2.74,2.74,4275,0
+BRFH.US,D,20250819,000000,2.74,2.74,2.5,2.55,5203,0
+BRFH.US,D,20250820,000000,2.5,2.765,2.5,2.556,1016,0
+BRFH.US,D,20250821,000000,2.715,2.715,2.55,2.55,1386,0
+BRFH.US,D,20250822,000000,2.65,3,2.55,3,28042,0
+BRFH.US,D,20250825,000000,2.91,3,2.8989,2.8989,7709,0
+BRFH.US,D,20250826,000000,3.07,3.5,3.05,3.28,7096,0
+BRFH.US,D,20250827,000000,3.29,3.3,3.1909,3.2218,3357,0
+BRFH.US,D,20250828,000000,2.8727,3.1,2.8727,3,2178,0
+BRFH.US,D,20250829,000000,3.0906,3.0906,3.01,3.0101,3951,0
+BRFH.US,D,20250902,000000,3.2308,3.2308,3.0685,3.0685,1275,0
+BRFH.US,D,20250903,000000,3.06,3.06,3.03,3.03,687,0
+BRFH.US,D,20250904,000000,3.05,3.075,3.05,3.075,1191,0
+BRFH.US,D,20250905,000000,3.08,3.1,3.035,3.09,5698,0
+BRFH.US,D,20250908,000000,3.08,3.08,3,3,1709,0
+BRFH.US,D,20250909,000000,3,3,3,3,1077,0
+BRFH.US,D,20250910,000000,3.05,3.05,2.82,2.905,949,0
+BRFH.US,D,20250911,000000,2.94,3.075,2.885,3.05,23520,0
+BRFH.US,D,20250912,000000,3.07,3.08,2.84,2.84,1831,0
+BRFH.US,D,20250915,000000,2.8618,2.8618,2.86,2.86,519,0
+BRFH.US,D,20250916,000000,2.78,3.08,2.78,2.89,3034,0
+BRFH.US,D,20250917,000000,3.0775,3.09,2.91,2.91,1659,0
+BRFH.US,D,20250918,000000,3.6,4.08,3.359,3.84,2357790,0
+BRFH.US,D,20250919,000000,3.91,6.08,3.909,4.04,1416367,0
+BRFH.US,D,20250922,000000,4.08,4.245,3.75,3.85,63450,0
+BRFH.US,D,20250923,000000,3.75,4.1,3.75,3.925,31247,0
+BRFH.US,D,20250924,000000,4.0099,4.0099,3.7201,3.75,10804,0
+BRFH.US,D,20250925,000000,3.81,3.895,3.61,3.64,17669,0
+BRFH.US,D,20250926,000000,3.9021,3.9021,3.59,3.65,9487,0
+BRFH.US,D,20250929,000000,3.72,3.78,3.5003,3.6242,31764,0
+BRFH.US,D,20250930,000000,3.55,3.565,3.28,3.48,27973,0
+BRFH.US,D,20251001,000000,3.54,3.54,3.2117,3.31,17124,0
+BRFH.US,D,20251002,000000,3.31,3.4363,3.2,3.2,75739,0
+BRFH.US,D,20251003,000000,3.2,3.5066,3.13,3.2,20469,0
+BRFH.US,D,20251006,000000,3.3,3.45,3.27,3.32,15280,0
+BRFH.US,D,20251007,000000,3.42,3.66,3.2102,3.55,37209,0
+BRFH.US,D,20251008,000000,3.55,3.57,3.31,3.35,5264,0
+BRFH.US,D,20251009,000000,3.2619,3.49,3.17,3.49,14068,0
+BRFH.US,D,20251010,000000,3.42,3.74,3.25,3.34,14002,0
+BRFH.US,D,20251013,000000,3.38,3.5255,3.2501,3.41,11485,0
+BRFH.US,D,20251014,000000,3.41,3.44,3.3,3.35,5951,0
+BRFH.US,D,20251015,000000,3.49,3.73,3.35,3.35,14443,0
+BRFH.US,D,20251016,000000,3.3394,3.58,3.25,3.28,13507,0
+BRFH.US,D,20251017,000000,3.4,3.5474,3.2,3.5474,7716,0
+BRFH.US,D,20251020,000000,3.45,3.54,3.15,3.43,29095,0
+BRFH.US,D,20251021,000000,3.4,3.438,3.27,3.27,6185,0
+BRFH.US,D,20251022,000000,3.29,3.39,3.2584,3.38,11398,0
+BRFH.US,D,20251023,000000,3.28,3.36,3.14,3.25,20300,0
+BRFH.US,D,20251024,000000,3.1,3.32,3.1,3.27,8084,0
+BRFH.US,D,20251027,000000,3.21,3.42,3.2,3.21,28032,0
+BRFH.US,D,20251028,000000,3.25,3.32,3.25,3.29,14027,0
+BRFH.US,D,20251029,000000,3.31,3.31,3.21,3.21,20893,0
+BRFH.US,D,20251030,000000,3.22,3.42,3.22,3.42,10274,0
+BRFH.US,D,20251031,000000,3.4,3.4147,3.2505,3.29,6195,0
+BRFH.US,D,20251103,000000,3.3,3.41,3.227,3.27,7110,0
+BRFH.US,D,20251104,000000,3.3,3.325,3.15,3.15,4617,0
+BRFH.US,D,20251105,000000,3.15,3.195,3.13,3.13,2791,0
+BRFH.US,D,20251106,000000,3.13,3.13,3.02,3.04,8427,0
+BRFH.US,D,20251107,000000,3.09,3.2,3,3.18,14163,0
+BRFH.US,D,20251110,000000,3.23,3.23,3.02,3.02,2829,0
+BRFH.US,D,20251111,000000,3.09,3.1,3.01,3.1,5401,0
+BRFH.US,D,20251112,000000,3.1125,3.25,3.06,3.07,7214,0
+BRFH.US,D,20251113,000000,3.07,3.12,3,3.0599,15858,0
+BRFH.US,D,20251114,000000,2.9854,3.24,2.8175,3.08,29657,0
+BRFH.US,D,20251117,000000,3.2292,3.2292,3.09,3.09,2416,0
+BRFH.US,D,20251118,000000,3.2,3.2,3.09,3.15,3516,0
+BRFH.US,D,20251119,000000,3.1337,3.1337,3.005,3.02,1320,0
+BRFH.US,D,20251120,000000,3.05,3.05,3.05,3.05,561,0
+BRFH.US,D,20251121,000000,3.1026,3.23,3.1,3.1,2355,0
+BRFH.US,D,20251124,000000,3.15,3.2,3.0301,3.05,5598,0
+BRFH.US,D,20251125,000000,3.07,3.15,3.0162,3.05,2209,0
+BRFH.US,D,20251126,000000,3.025,3.37,3.025,3.36,21470,0
+BRFH.US,D,20251128,000000,3.45,3.45,3.2745,3.2745,622,0
+BRFH.US,D,20251201,000000,3.41,3.5,3.34,3.36,2253,0
+BRFH.US,D,20251202,000000,3.28,3.35,3.28,3.35,702,0
+BRFH.US,D,20251203,000000,3.32,3.44,3.3098,3.44,1977,0
+BRFH.US,D,20251204,000000,3.22,3.35,3.21,3.34,5129,0
+BRFH.US,D,20251205,000000,3.35,3.35,3.2,3.2,1691,0
+BRFH.US,D,20251208,000000,3.23,3.23,3.16,3.19,6764,0
+BRFH.US,D,20251209,000000,3.13,3.4,3.13,3.24,12375,0
+BRFH.US,D,20251210,000000,3.44,3.45,3.17,3.17,5278,0
+BRFH.US,D,20251211,000000,3.24,3.36,3.2,3.2,4105,0
+BRFH.US,D,20251212,000000,3.25,3.35,3.22,3.35,1382,0
+BRFH.US,D,20251215,000000,3.3586,3.4,3.11,3.11,7158,0
+BRFH.US,D,20251216,000000,3.2,3.5,3.19,3.5,6712,0
+BRFH.US,D,20251217,000000,3.2544,3.31,3.02,3.02,26938,0
+BRFH.US,D,20251218,000000,3.15,3.2855,3,3,10677,0
+BRFH.US,D,20251219,000000,3.1995,3.1995,2.8,2.8,15964,0
+BRFH.US,D,20251222,000000,2.78,2.8646,2.65,2.7684,15639,0
+BRFH.US,D,20251223,000000,2.8,2.8074,2.62,2.65,15034,0
+BRFH.US,D,20251224,000000,2.63,2.68,2.53,2.56,7313,0
+BRFH.US,D,20251226,000000,2.56,2.75,2.532,2.68,15943,0
+BRFH.US,D,20251229,000000,2.79,3.0428,2.77,2.89,22552,0
+BRFH.US,D,20251230,000000,2.87,2.94,2.74,2.84,6851,0
+BRFH.US,D,20251231,000000,2.7925,2.93,2.7925,2.93,3809,0
+BRFH.US,D,20260102,000000,2.93,3.05,2.825,3.05,18146,0
+BRFH.US,D,20260105,000000,2.9999,3.18,2.9999,3.18,30876,0
+BRFH.US,D,20260106,000000,3.17,3.17,3.12,3.12,4222,0
+BRFH.US,D,20260107,000000,3.18,3.18,3.11,3.12,2486,0
+BRFH.US,D,20260108,000000,3.25,3.25,3.23,3.23,2660,0
+BRFH.US,D,20260109,000000,3.155,3.225,3.155,3.225,3691,0
+BRFH.US,D,20260112,000000,3.2,3.2,2.88,3.06,25370,0
+BRFH.US,D,20260113,000000,3.07,3.14,3.04,3.11,4545,0
+BRFH.US,D,20260114,000000,3.09,3.44,3.09,3.44,54545,0
+BRFH.US,D,20260115,000000,3.32,3.35,3.16,3.25,19949,0
+BRFH.US,D,20260116,000000,3.32,3.3575,3.195,3.35,13728,0
+BRFH.US,D,20260120,000000,3.33,3.33,3.14,3.14,5198,0
+BRFH.US,D,20260121,000000,3.278,3.35,3.14,3.18,19876,0
+BRFH.US,D,20260122,000000,3.16,3.3781,3.14,3.2,11643,0
+BRFH.US,D,20260123,000000,3.18,3.1826,3.1,3.16,14159,0
+BRFH.US,D,20260126,000000,3.17,3.28,3.17,3.27,9476,0
+BRFH.US,D,20260127,000000,3.28,3.28,3.2,3.25,9235,0
+BRFH.US,D,20260128,000000,3.22,3.22,3.15,3.21,2723,0
+BRFH.US,D,20260129,000000,3.2401,3.2401,2.96,3.1,11592,0
+BRFH.US,D,20260130,000000,3.09,3.1999,3.09,3.1,5857,0
+BRFH.US,D,20260202,000000,3.14,3.14,3.14,3.14,7172,0
+BRFH.US,D,20260203,000000,3.01,3.0101,2.8,2.9,21910,0
+BRFH.US,D,20260204,000000,2.87,2.87,2.81,2.81,661,0
+BRFH.US,D,20260206,000000,2.8,3.03,2.8,2.8,5232,0
+BRFH.US,D,20260209,000000,2.85,3.0954,2.85,3.0252,8337,0
+BRFH.US,D,20260210,000000,2.96,2.96,2.87,2.87,9890,0
+BRFH.US,D,20260211,000000,2.96,3.012,2.88,2.88,5331,0
+BRFH.US,D,20260212,000000,2.86,2.863,2.8506,2.863,3670,0
+BRFH.US,D,20260213,000000,2.8942,2.987,2.7854,2.987,6334,0
+BRFH.US,D,20260217,000000,2.77,2.82,2.74,2.81,7938,0
+BRFH.US,D,20260218,000000,2.825,2.855,2.825,2.83,2182,0

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

@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRKRP.US,D,20250910,000000,261.5,262.3301,261.5,261.9871,60239,0
+BRKRP.US,D,20250911,000000,257.84,265.15,256.47,265.15,97124,0
+BRKRP.US,D,20250912,000000,270.795,275.38,263.15,267.56,6156,0
+BRKRP.US,D,20250916,000000,274,274,274,274,16424,0
+BRKRP.US,D,20250917,000000,273,280.53,266.06,267.75,8734,0
+BRKRP.US,D,20250918,000000,275.8,275.8,275.8,275.8,5963,0
+BRKRP.US,D,20250922,000000,272.4566,272.4566,272.4566,272.4566,521,0
+BRKRP.US,D,20250924,000000,267.49,267.49,267.49,267.49,8445,0
+BRKRP.US,D,20250925,000000,262.635,262.635,261.28,261.57,90362,0
+BRKRP.US,D,20250926,000000,263.33,263.53,261.89,262.54,28093,0
+BRKRP.US,D,20250929,000000,259.37,263.975,256.24,262.4,128883,0
+BRKRP.US,D,20250930,000000,262.04,275.66,262.04,271.8,503248,0
+BRKRP.US,D,20251001,000000,280,284.59,280,284.59,30070,0
+BRKRP.US,D,20251002,000000,284.03,292.8899,284.03,286.69,9565,0
+BRKRP.US,D,20251003,000000,299,299,299,299,25644,0
+BRKRP.US,D,20251006,000000,297.89,297.89,297.89,297.89,48738,0
+BRKRP.US,D,20251007,000000,289.84,289.8401,284.82,284.82,31359,0
+BRKRP.US,D,20251010,000000,296.86,296.86,289,289,30173,0
+BRKRP.US,D,20251015,000000,298.4973,299.4,298.4973,299.4,21984,0
+BRKRP.US,D,20251017,000000,302.19,302.19,300.23,300.23,7629,0
+BRKRP.US,D,20251020,000000,311.94,311.94,311.94,311.94,1161,0
+BRKRP.US,D,20251021,000000,317.92,317.92,317.92,317.92,45570,0
+BRKRP.US,D,20251024,000000,319.66,320.305,319.6,319.6,163064,0
+BRKRP.US,D,20251027,000000,311.17,314.04,310.01,310.38,12045,0
+BRKRP.US,D,20251028,000000,313.15,314.325,308.02,308.55,47303,0
+BRKRP.US,D,20251031,000000,305.66,316.25,305.66,316.25,58455,0
+BRKRP.US,D,20251103,000000,312.3,312.3,303.54,309.12,25482,0
+BRKRP.US,D,20251104,000000,305,322.74,305,321.3475,10628,0
+BRKRP.US,D,20251105,000000,321.62,321.62,321.62,321.62,307,0
+BRKRP.US,D,20251106,000000,313.3,313.3,313.3,313.3,60327,0
+BRKRP.US,D,20251107,000000,320.06,320.06,317.94,317.94,8401,0
+BRKRP.US,D,20251110,000000,321.29,325.55,321.29,325.55,2059,0
+BRKRP.US,D,20251111,000000,325.63,325.63,324.99,325.55,3925,0
+BRKRP.US,D,20251112,000000,335.96,339.4199,335.22,335.27,23004,0
+BRKRP.US,D,20251114,000000,326.62,326.69,323.34,323.34,13376,0
+BRKRP.US,D,20251117,000000,330,330,330,330,209,0
+BRKRP.US,D,20251118,000000,326.84,333.275,326.84,333.275,709,0
+BRKRP.US,D,20251119,000000,338.41,340.08,338.41,338.81,18825,0
+BRKRP.US,D,20251120,000000,353,353,342.21,342.21,5657,0
+BRKRP.US,D,20251121,000000,359.73,365.06,359.72,365.06,9857,0
+BRKRP.US,D,20251124,000000,363.335,365.3,362.0805,363.93,10410,0
+BRKRP.US,D,20251125,000000,370.85,378.62,370.85,378.62,85488,0
+BRKRP.US,D,20251126,000000,376.63,378.12,375.5,378.12,21407,0
+BRKRP.US,D,20251128,000000,372.69,374.87,372.69,373.45,8857,0
+BRKRP.US,D,20251201,000000,372.78,372.78,366.9,367.24,10944,0
+BRKRP.US,D,20251202,000000,366.45,370.69,364.98,365.07,1727,0
+BRKRP.US,D,20251203,000000,351.67,370.29,351.67,369.51,1317,0
+BRKRP.US,D,20251204,000000,371.17,372.7,371.17,372.7,2535,0
+BRKRP.US,D,20251209,000000,356,356,352.63,352.63,265,0
+BRKRP.US,D,20251210,000000,354.22,365.5848,354.22,362.63,76040,0
+BRKRP.US,D,20251211,000000,360,360.5341,355.78,355.78,16355,0
+BRKRP.US,D,20251212,000000,353.39,353.41,349.97,349.97,934,0
+BRKRP.US,D,20251215,000000,352.09,355.58,352.09,353.04,3115,0
+BRKRP.US,D,20251216,000000,348.39,350.16,348.39,349.25,338,0
+BRKRP.US,D,20251217,000000,353.65,353.65,344.76,344.76,6146,0
+BRKRP.US,D,20251218,000000,349.495,349.83,348.52,349.83,1032,0
+BRKRP.US,D,20251219,000000,360.71,360.71,360.16,360.16,3171,0
+BRKRP.US,D,20251222,000000,376.18,376.83,375.22,375.87,95047,0
+BRKRP.US,D,20251223,000000,368.66,372.04,368.66,371.97,34902,0
+BRKRP.US,D,20251224,000000,372.33,372.33,371.75,371.75,2388,0
+BRKRP.US,D,20251229,000000,371.02,374.61,371.02,374.61,1485,0
+BRKRP.US,D,20251230,000000,367.485,367.485,367.06,367.06,5668,0
+BRKRP.US,D,20251231,000000,365.18,368.36,365.07,366,81040,0
+BRKRP.US,D,20260102,000000,366,369.53,366,369.53,16492,0
+BRKRP.US,D,20260105,000000,383.7,388,383.12,387.395,6495,0
+BRKRP.US,D,20260106,000000,398.835,404.275,398.835,404.275,89332,0
+BRKRP.US,D,20260107,000000,397.89,399.98,392.59,392.59,8477,0
+BRKRP.US,D,20260108,000000,398.895,400.47,398.895,400.47,11721,0
+BRKRP.US,D,20260109,000000,401.55,401.55,401.55,401.55,3199,0
+BRKRP.US,D,20260112,000000,419.83,419.83,406.75,406.9,6985,0
+BRKRP.US,D,20260113,000000,406.7,406.7,384.18,386.51,85650,0
+BRKRP.US,D,20260114,000000,376.62,376.62,376.62,376.62,754,0
+BRKRP.US,D,20260115,000000,377.09,380.06,377.09,380.06,699,0
+BRKRP.US,D,20260116,000000,377.59,377.59,377.59,377.59,105,0
+BRKRP.US,D,20260120,000000,368.67,385.97,368.67,385.97,3578,0
+BRKRP.US,D,20260121,000000,390.8,390.8,390.8,390.8,385,0
+BRKRP.US,D,20260122,000000,401.9,401.9,401.9,401.9,79,0
+BRKRP.US,D,20260127,000000,375,375,370.9,370.9,3672,0
+BRKRP.US,D,20260128,000000,367,367,361.49,361.49,426,0
+BRKRP.US,D,20260129,000000,351.92,356.6096,344.305,344.62,6704,0
+BRKRP.US,D,20260130,000000,343.94,348.395,343.94,346.85,4980,0
+BRKRP.US,D,20260202,000000,341.3,341.3,341.3,341.3,3269,0
+BRKRP.US,D,20260203,000000,333.4,339.8,333.4,335.15,54243,0
+BRKRP.US,D,20260204,000000,341.15,341.15,334.67,334.87,1471,0
+BRKRP.US,D,20260205,000000,328.79,330.93,323.42,323.59,6914,0
+BRKRP.US,D,20260206,000000,331.58,332.68,331.315,331.425,4473,0
+BRKRP.US,D,20260209,000000,325.01,328.615,325.01,328.21,359,0
+BRKRP.US,D,20260210,000000,331.8,331.8,330.55,330.55,6166,0
+BRKRP.US,D,20260211,000000,327.25,327.25,327.25,327.25,38286,0
+BRKRP.US,D,20260212,000000,309.21,309.21,290.05,293.04,96486,0
+BRKRP.US,D,20260213,000000,296.87,296.87,289.57,291.37,12276,0
+BRKRP.US,D,20260217,000000,296.28,302.21,296.28,301.86,8532,0
+BRKRP.US,D,20260218,000000,306.67,306.67,306.67,306.67,445,0

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

@@ -0,0 +1,1146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CADL.US,D,20210727,000000,8,8.45,7,7,2273525,0
+CADL.US,D,20210728,000000,6.99,7.1676,6.85,6.89,134274,0
+CADL.US,D,20210729,000000,6.85,7.8,6.84,7.3,150380,0
+CADL.US,D,20210730,000000,7.43,7.729,7.28,7.59,78326,0
+CADL.US,D,20210802,000000,7.6,7.87,7.03,7.5,251641,0
+CADL.US,D,20210803,000000,7.9,8,7.11,7.5,517199,0
+CADL.US,D,20210804,000000,7.5,7.84,7.38,7.5,43559,0
+CADL.US,D,20210805,000000,7.64,7.88,6.94,7.59,133906,0
+CADL.US,D,20210806,000000,7.22,7.65,7.0464,7.53,12370,0
+CADL.US,D,20210809,000000,7.53,7.74,7.43,7.55,14847,0
+CADL.US,D,20210810,000000,7.66,7.84,7.4734,7.83,11900,0
+CADL.US,D,20210811,000000,7.5,8.45,7.5,8.45,164194,0
+CADL.US,D,20210812,000000,8.45,8.68,8,8.26,107078,0
+CADL.US,D,20210813,000000,8.25,8.57,7.4,7.59,29508,0
+CADL.US,D,20210816,000000,7.59,7.95,7.28,7.29,36133,0
+CADL.US,D,20210817,000000,7.3,7.41,6.3,6.445,43680,0
+CADL.US,D,20210818,000000,7.35,7.48,6.3,6.7,98618,0
+CADL.US,D,20210819,000000,6.64,6.87,5.51,5.75,42359,0
+CADL.US,D,20210820,000000,5.8,6.78,5.8,6.3,69288,0
+CADL.US,D,20210823,000000,6.8,8.0499,6.8,7.93,255348,0
+CADL.US,D,20210824,000000,8.15,8.15,7.56,7.81,100204,0
+CADL.US,D,20210825,000000,7.89,8,7.6,7.62,35549,0
+CADL.US,D,20210826,000000,7.95,7.995,7.45,7.84,48338,0
+CADL.US,D,20210827,000000,7.97,8.055,7.6436,8,114559,0
+CADL.US,D,20210830,000000,8.16,8.1973,7.8,7.94,33462,0
+CADL.US,D,20210831,000000,7.99,8.04,7.73,8.04,24486,0
+CADL.US,D,20210901,000000,8.1,8.1,7.75,7.97,14395,0
+CADL.US,D,20210902,000000,7.9,8.1,7.66,8.1,28679,0
+CADL.US,D,20210903,000000,8.01,8.2203,8.01,8.15,29992,0
+CADL.US,D,20210907,000000,8.3,10.64,8.18,9.96,176997,0
+CADL.US,D,20210908,000000,10.2,14.78,10.2,11.21,1573597,0
+CADL.US,D,20210909,000000,10.5,12.68,10.065,11.2,212594,0
+CADL.US,D,20210910,000000,11.2,11.9,10.25,10.9,112029,0
+CADL.US,D,20210913,000000,10.9,10.9,8.14,8.31,216939,0
+CADL.US,D,20210914,000000,8.13,9.06,8.0101,8.24,268023,0
+CADL.US,D,20210915,000000,8.45,9.3,8.3,8.32,133121,0
+CADL.US,D,20210916,000000,8.44,9.28,8.31,8.33,96455,0
+CADL.US,D,20210917,000000,8.26,9.09,7.6201,7.84,300006,0
+CADL.US,D,20210920,000000,7.63,7.86,7.1,7.14,113350,0
+CADL.US,D,20210921,000000,7.21,9.6199,7.21,8.43,366514,0
+CADL.US,D,20210922,000000,8.51,10.54,8.51,10.02,373490,0
+CADL.US,D,20210923,000000,9.8,10.6099,9.8,10,106535,0
+CADL.US,D,20210924,000000,10,10.35,9.86,9.93,100941,0
+CADL.US,D,20210927,000000,9.8,10.649,9.8,10.45,68204,0
+CADL.US,D,20210928,000000,10.26,10.45,9.5001,10.35,88677,0
+CADL.US,D,20210929,000000,10.26,10.8,9.96,10.27,55273,0
+CADL.US,D,20210930,000000,10.48,10.89,10.26,10.84,149520,0
+CADL.US,D,20211001,000000,10.8799,11,10.27,10.5,49523,0
+CADL.US,D,20211004,000000,10.45,10.7005,9.45,9.89,56964,0
+CADL.US,D,20211005,000000,9.91,11,9.91,10.99,39113,0
+CADL.US,D,20211006,000000,10.59,10.91,10.04,10.5,28919,0
+CADL.US,D,20211007,000000,10.63,10.63,10.25,10.25,45246,0
+CADL.US,D,20211008,000000,10.39,10.76,10.01,10.74,37552,0
+CADL.US,D,20211011,000000,10.74,10.8992,9.86,10.2,26618,0
+CADL.US,D,20211012,000000,10.26,10.7,10.01,10.29,26589,0
+CADL.US,D,20211013,000000,10.1893,10.19,9.65,9.79,34505,0
+CADL.US,D,20211014,000000,9.5205,9.7887,9.27,9.62,24949,0
+CADL.US,D,20211015,000000,9.47,9.88,9.397,9.83,19126,0
+CADL.US,D,20211018,000000,9.99,10,9.5238,9.66,22153,0
+CADL.US,D,20211019,000000,9.65,9.93,9.48,9.87,45984,0
+CADL.US,D,20211020,000000,9.89,9.95,9.5396,9.71,9184,0
+CADL.US,D,20211021,000000,9.815,10.04,9.7,9.8,28063,0
+CADL.US,D,20211022,000000,9.67,10.03,9.41,9.63,9116,0
+CADL.US,D,20211025,000000,9.56,10.66,9.5,10.33,27129,0
+CADL.US,D,20211026,000000,10.23,11.98,10.07,11.9,100409,0
+CADL.US,D,20211027,000000,11.7,11.72,11,11.5,31039,0
+CADL.US,D,20211028,000000,11.36,11.5,11.0548,11.25,43606,0
+CADL.US,D,20211029,000000,11.025,11.355,11.01,11.23,20041,0
+CADL.US,D,20211101,000000,11.41,11.75,11.05,11.71,52535,0
+CADL.US,D,20211102,000000,11.52,11.74,10.85,11.23,19393,0
+CADL.US,D,20211103,000000,11.09,11.75,11.09,11.7,60532,0
+CADL.US,D,20211104,000000,11.7,11.7,11.325,11.55,28615,0
+CADL.US,D,20211105,000000,11.03,11.49,10.57,10.82,36269,0
+CADL.US,D,20211108,000000,11.135,11.95,10.9,11.49,44974,0
+CADL.US,D,20211109,000000,11.32,11.69,10.8544,11.17,21439,0
+CADL.US,D,20211110,000000,11,11.23,10.29,10.99,18715,0
+CADL.US,D,20211111,000000,11.1,11.13,10.75,10.95,16304,0
+CADL.US,D,20211112,000000,10.85,11.035,10.85,11.035,2109,0
+CADL.US,D,20211115,000000,11.05,11.05,9.84,10.01,33636,0
+CADL.US,D,20211116,000000,10.23,11.05,10.01,10.7,23566,0
+CADL.US,D,20211117,000000,10.52,10.6,10.35,10.6,6476,0
+CADL.US,D,20211118,000000,10.255,10.7499,9.7306,10.7,80723,0
+CADL.US,D,20211119,000000,10.99,11.0499,10.81,10.87,54487,0
+CADL.US,D,20211122,000000,11,11,9.78,9.8,45179,0
+CADL.US,D,20211123,000000,10.2,10.95,9.55,10.04,100242,0
+CADL.US,D,20211124,000000,10.08,10.58,9.62,10.32,58597,0
+CADL.US,D,20211126,000000,10.2408,10.2408,9.6053,9.78,21206,0
+CADL.US,D,20211129,000000,9.6,10.6999,9.6,10.05,53359,0
+CADL.US,D,20211130,000000,10.16,10.88,10,10.36,33470,0
+CADL.US,D,20211201,000000,10.1,10.4,9.61,9.61,49130,0
+CADL.US,D,20211202,000000,9.74,10.22,9.675,9.98,22811,0
+CADL.US,D,20211203,000000,9.95,10.025,9.12,9.4,25260,0
+CADL.US,D,20211206,000000,9.3,9.3,8.3001,8.37,41195,0
+CADL.US,D,20211207,000000,8.53,9.85,8.53,9.57,147658,0
+CADL.US,D,20211208,000000,9.65,9.75,9.02,9.13,60740,0
+CADL.US,D,20211209,000000,9.02,9.17,8.89,9.02,8833,0
+CADL.US,D,20211210,000000,8.78,9.05,8.75,8.82,28422,0
+CADL.US,D,20211213,000000,8.55,8.69,7.5,7.5,29677,0
+CADL.US,D,20211214,000000,7.49,7.5,7.065,7.14,39442,0
+CADL.US,D,20211215,000000,7.13,7.68,6.905,7.31,54144,0
+CADL.US,D,20211216,000000,8,8.22,6.84,6.98,114089,0
+CADL.US,D,20211217,000000,6.83,7.045,6.14,6.34,181239,0
+CADL.US,D,20211220,000000,6.2601,7.09,6.06,6.87,67801,0
+CADL.US,D,20211221,000000,7,7.21,6.5,7,69112,0
+CADL.US,D,20211222,000000,7.1,8.05,7.1,7.84,74697,0
+CADL.US,D,20211223,000000,7.75,8.7,7.75,8.4,72578,0
+CADL.US,D,20211227,000000,8.33,8.49,7.78,7.81,122871,0
+CADL.US,D,20211228,000000,7.85,8.32,7.18,7.45,29024,0
+CADL.US,D,20211229,000000,8,8.24,7.47,7.7,10771,0
+CADL.US,D,20211230,000000,7.72,7.99,7.72,7.97,19626,0
+CADL.US,D,20211231,000000,8,8.09,7.82,7.82,13920,0
+CADL.US,D,20220103,000000,7.62,8.1,7.62,8,10700,0
+CADL.US,D,20220104,000000,8,8,7.4557,7.62,14278,0
+CADL.US,D,20220105,000000,7.74,7.82,7.1,7.1,24574,0
+CADL.US,D,20220106,000000,7.42,7.42,6.8,6.96,21112,0
+CADL.US,D,20220107,000000,6.97,7.34,6.54,6.75,15992,0
+CADL.US,D,20220110,000000,6.78,6.95,6.275,6.91,27723,0
+CADL.US,D,20220111,000000,6.88,6.95,6.41,6.73,24172,0
+CADL.US,D,20220112,000000,6.87,7.075,6.44,6.79,95907,0
+CADL.US,D,20220113,000000,6.5836,6.91,6.22,6.45,12069,0
+CADL.US,D,20220114,000000,6.45,6.85,6,6.25,20736,0
+CADL.US,D,20220118,000000,6.5,6.96,6.5,6.68,68563,0
+CADL.US,D,20220119,000000,6.71,6.85,6.4044,6.69,125469,0
+CADL.US,D,20220120,000000,6.81,6.81,6.35,6.35,11097,0
+CADL.US,D,20220121,000000,6.33,6.33,6,6.05,6836,0
+CADL.US,D,20220124,000000,6.36,6.64,5.7,6.3,58328,0
+CADL.US,D,20220125,000000,5.91,6.5,5.88,6.29,11105,0
+CADL.US,D,20220126,000000,6.68,6.75,5.65,5.68,88083,0
+CADL.US,D,20220127,000000,5.45,5.6618,4.81,4.81,49876,0
+CADL.US,D,20220128,000000,5.24,5.24,4.1512,4.49,73284,0
+CADL.US,D,20220131,000000,4.6,4.84,4.06,4.29,80554,0
+CADL.US,D,20220201,000000,4.5,4.73,4.41,4.48,52057,0
+CADL.US,D,20220202,000000,4.7,4.74,4.22,4.24,9109,0
+CADL.US,D,20220203,000000,4.2031,4.2031,4.06,4.06,5305,0
+CADL.US,D,20220204,000000,4.2,4.31,4,4.16,41306,0
+CADL.US,D,20220207,000000,4.33,4.33,4.01,4.17,7726,0
+CADL.US,D,20220208,000000,4.2,4.27,3.94,4.06,5197,0
+CADL.US,D,20220209,000000,4.1,4.33,3.5,4.26,68805,0
+CADL.US,D,20220210,000000,4.23,4.31,4.23,4.29,2627,0
+CADL.US,D,20220211,000000,4.38,4.4381,3.93,3.99,16755,0
+CADL.US,D,20220214,000000,4.08,4.25,4.08,4.16,5682,0
+CADL.US,D,20220215,000000,4.24,4.74,4.19,4.74,15672,0
+CADL.US,D,20220216,000000,4.74,4.78,4.33,4.48,22569,0
+CADL.US,D,20220217,000000,4.36,4.82,4.16,4.33,26890,0
+CADL.US,D,20220218,000000,4.785,4.785,4.17,4.21,15767,0
+CADL.US,D,20220222,000000,4.16,4.68,4.16,4.61,23211,0
+CADL.US,D,20220223,000000,4.85,5.06,4.55,4.6,33741,0
+CADL.US,D,20220224,000000,4.37,4.45,4.22,4.45,24149,0
+CADL.US,D,20220225,000000,4.51,4.7,4.39,4.45,11198,0
+CADL.US,D,20220228,000000,4.78,4.78,4.1,4.12,17057,0
+CADL.US,D,20220301,000000,4.13,4.5,4.01,4.02,17565,0
+CADL.US,D,20220302,000000,4.33,4.76,3.91,3.99,55349,0
+CADL.US,D,20220303,000000,4.1114,4.54,4.1114,4.13,29893,0
+CADL.US,D,20220304,000000,4.02,4.6,4,4.14,74793,0
+CADL.US,D,20220307,000000,4.3836,4.3836,4,4,11898,0
+CADL.US,D,20220308,000000,3.9,4.1,3.78,3.84,20604,0
+CADL.US,D,20220309,000000,4.2,4.75,3.86,4.2,70193,0
+CADL.US,D,20220310,000000,3.82,4.08,3.76,4.08,15308,0
+CADL.US,D,20220311,000000,3.865,3.96,3.8,3.85,9225,0
+CADL.US,D,20220314,000000,3.97,3.97,3.55,3.66,14104,0
+CADL.US,D,20220315,000000,3.63,3.96,3.63,3.75,25410,0
+CADL.US,D,20220316,000000,3.93,4.31,3.71,4.25,48733,0
+CADL.US,D,20220317,000000,4.1,4.69,4.1,4.69,92540,0
+CADL.US,D,20220318,000000,4.65,4.75,4.29,4.72,93829,0
+CADL.US,D,20220321,000000,4.75,4.83,4.5,4.6,31290,0
+CADL.US,D,20220322,000000,4.42,4.56,4.31,4.5,31976,0
+CADL.US,D,20220323,000000,4.43,4.5,4.35,4.44,21454,0
+CADL.US,D,20220324,000000,4.417,4.75,4.417,4.75,37661,0
+CADL.US,D,20220325,000000,4.95,5.45,4.38,4.55,86779,0
+CADL.US,D,20220328,000000,4.52,4.6644,4.4,4.54,12837,0
+CADL.US,D,20220329,000000,4.43,4.49,4.22,4.42,39245,0
+CADL.US,D,20220330,000000,4.52,4.65,4.35,4.59,18991,0
+CADL.US,D,20220331,000000,4.73,5.21,4.39,5.09,62270,0
+CADL.US,D,20220401,000000,5.16,5.5,5.0501,5.25,100740,0
+CADL.US,D,20220404,000000,5.2,5.5199,5.18,5.23,17161,0
+CADL.US,D,20220405,000000,5.13,5.13,4.9214,5.03,19138,0
+CADL.US,D,20220406,000000,4.9,4.95,4.54,4.87,11468,0
+CADL.US,D,20220407,000000,4.77,4.85,4.39,4.5,15134,0
+CADL.US,D,20220408,000000,4.57,5.08,4.29,4.89,85031,0
+CADL.US,D,20220411,000000,4.89,5.21,4.85,5.12,25080,0
+CADL.US,D,20220412,000000,5.06,5.18,4.55,4.89,67283,0
+CADL.US,D,20220413,000000,5,5.23,4.7602,5.13,36068,0
+CADL.US,D,20220414,000000,5.39,5.39,4.76,5.19,38062,0
+CADL.US,D,20220418,000000,5.25,5.25,4.75,4.79,37972,0
+CADL.US,D,20220419,000000,4.76,5.75,4.76,5.51,1181711,0
+CADL.US,D,20220420,000000,5.27,5.6998,5.1,5.56,85476,0
+CADL.US,D,20220421,000000,5.53,5.53,4.8001,4.9,96145,0
+CADL.US,D,20220422,000000,4.82,5.02,4.77,4.88,41335,0
+CADL.US,D,20220425,000000,4.76,5,4.75,4.83,41144,0
+CADL.US,D,20220426,000000,4.78,4.8,3.78,3.97,97833,0
+CADL.US,D,20220427,000000,3.97,4.2359,3.58,3.75,32369,0
+CADL.US,D,20220428,000000,3.78,3.82,3.48,3.57,25170,0
+CADL.US,D,20220429,000000,3.49,3.72,3.49,3.58,43436,0
+CADL.US,D,20220502,000000,3.53,3.84,3.53,3.84,19147,0
+CADL.US,D,20220503,000000,3.92,3.92,3.76,3.9,8445,0
+CADL.US,D,20220504,000000,3.85,4.2399,3.79,3.8,37813,0
+CADL.US,D,20220505,000000,3.89,3.89,3.55,3.65,18097,0
+CADL.US,D,20220506,000000,3.72,3.72,3.71,3.72,3105,0
+CADL.US,D,20220509,000000,3.95,3.95,3.33,3.44,35003,0
+CADL.US,D,20220510,000000,3.594,3.86,3.53,3.83,13406,0
+CADL.US,D,20220511,000000,3.7879,3.7879,3.6439,3.67,1795,0
+CADL.US,D,20220512,000000,3.8,3.85,3.5,3.8,32255,0
+CADL.US,D,20220513,000000,3.8859,4.05,3.732,4,55722,0
+CADL.US,D,20220516,000000,4,4.04,3.725,3.86,68879,0
+CADL.US,D,20220517,000000,4,4,3.64,4,19601,0
+CADL.US,D,20220518,000000,4,4.25,3.65,3.75,22847,0
+CADL.US,D,20220519,000000,3.82,3.91,3.61,3.7,14116,0
+CADL.US,D,20220520,000000,3.8,3.8,3.5,3.51,8389,0
+CADL.US,D,20220523,000000,3.52,3.566,3.5,3.52,15897,0
+CADL.US,D,20220524,000000,3.5,3.5,3.02,3.13,86299,0
+CADL.US,D,20220525,000000,3.41,3.53,3.27,3.47,19481,0
+CADL.US,D,20220526,000000,3.44,3.8,3.44,3.78,11212,0
+CADL.US,D,20220527,000000,3.7194,4.25,3.63,4.25,7873,0
+CADL.US,D,20220531,000000,4.07,4.2373,3.76,3.77,37150,0
+CADL.US,D,20220601,000000,3.51,3.9899,3.51,3.74,8988,0
+CADL.US,D,20220602,000000,4.24,4.24,3.4108,3.65,24990,0
+CADL.US,D,20220603,000000,3.66,3.77,3.66,3.77,1091,0
+CADL.US,D,20220606,000000,3.77,3.78,3.57,3.64,5270,0
+CADL.US,D,20220607,000000,3.66,3.96,3.66,3.85,3526,0
+CADL.US,D,20220608,000000,3.85,4,3.85,4,3174,0
+CADL.US,D,20220609,000000,3.9,4,3.7201,3.89,14660,0
+CADL.US,D,20220610,000000,3.9,3.9,3.03,3.33,21135,0
+CADL.US,D,20220613,000000,3.6399,3.6399,3.32,3.32,17039,0
+CADL.US,D,20220614,000000,3.3856,3.5,3.21,3.43,19822,0
+CADL.US,D,20220615,000000,3.6544,4,3.43,3.46,24018,0
+CADL.US,D,20220616,000000,3.27,3.49,3.13,3.4,10827,0
+CADL.US,D,20220617,000000,3.4,3.47,3.11,3.47,10419,0
+CADL.US,D,20220621,000000,3.87,3.87,3.13,3.37,13982,0
+CADL.US,D,20220622,000000,3.5,3.5,3.325,3.49,3908,0
+CADL.US,D,20220623,000000,3.4,3.5599,3.325,3.55,10304,0
+CADL.US,D,20220624,000000,3.53,3.62,3.22,3.5,7303,0
+CADL.US,D,20220627,000000,3.5,3.51,3.3,3.49,3198,0
+CADL.US,D,20220628,000000,3.49,3.51,3.38,3.51,5640,0
+CADL.US,D,20220629,000000,3.39,3.5,3.39,3.39,2013,0
+CADL.US,D,20220630,000000,3.2542,3.4099,3,3.24,18429,0
+CADL.US,D,20220701,000000,3.21,3.21,3.21,3.21,498,0
+CADL.US,D,20220705,000000,3.26,3.45,2.8054,3.17,11608,0
+CADL.US,D,20220706,000000,3.1748,3.5,3.1748,3.4,3437,0
+CADL.US,D,20220707,000000,3.435,3.435,3.35,3.39,4009,0
+CADL.US,D,20220708,000000,3.315,3.5,3.315,3.5,2740,0
+CADL.US,D,20220711,000000,3.55,3.55,3.36,3.36,8273,0
+CADL.US,D,20220712,000000,3.02,3.3599,3,3.21,18069,0
+CADL.US,D,20220713,000000,3.36,3.36,3.36,3.36,343,0
+CADL.US,D,20220714,000000,3.07,3.23,3.05,3.23,2220,0
+CADL.US,D,20220715,000000,3.32,3.34,3.32,3.34,257,0
+CADL.US,D,20220718,000000,3.48,3.48,3.42,3.42,2053,0
+CADL.US,D,20220719,000000,3.42,3.5,3.39,3.5,3548,0
+CADL.US,D,20220720,000000,3.485,3.5,3.43,3.43,3537,0
+CADL.US,D,20220721,000000,3.57,3.57,3.46,3.46,1425,0
+CADL.US,D,20220722,000000,3.78,3.96,3.2,3.2,11196,0
+CADL.US,D,20220725,000000,3.7,3.7,3.26,3.26,2027,0
+CADL.US,D,20220726,000000,3.5244,3.5244,3.14,3.26,6257,0
+CADL.US,D,20220727,000000,3.5,3.5,3.4,3.4,876,0
+CADL.US,D,20220728,000000,3.5,3.5,3.36,3.36,627,0
+CADL.US,D,20220729,000000,3.1499,3.1499,3.0201,3.1,2403,0
+CADL.US,D,20220801,000000,3.2,3.2,3.01,3.05,9887,0
+CADL.US,D,20220802,000000,3.05,3.45,3.05,3.3,4143,0
+CADL.US,D,20220803,000000,3.2502,3.3239,3.09,3.32,4630,0
+CADL.US,D,20220804,000000,3.45,3.45,3.3673,3.45,3310,0
+CADL.US,D,20220805,000000,3.45,3.5,3.3815,3.5,11496,0
+CADL.US,D,20220808,000000,3.6,3.6,3.33,3.38,6775,0
+CADL.US,D,20220809,000000,3.2936,3.6,3.26,3.29,7973,0
+CADL.US,D,20220810,000000,3.7,3.7,3.3,3.3,12291,0
+CADL.US,D,20220811,000000,3.32,3.44,3.25,3.25,10906,0
+CADL.US,D,20220812,000000,3.15,3.4,3,3.365,33428,0
+CADL.US,D,20220815,000000,3.39,3.7,3.245,3.5,110744,0
+CADL.US,D,20220816,000000,3.55,3.75,3.42,3.59,37148,0
+CADL.US,D,20220817,000000,3.5,3.85,3.36,3.47,18693,0
+CADL.US,D,20220818,000000,3.49,3.5,3.32,3.45,17142,0
+CADL.US,D,20220819,000000,3.4,3.46,3.4,3.46,4870,0
+CADL.US,D,20220822,000000,3.37,3.46,3.3698,3.46,6282,0
+CADL.US,D,20220823,000000,3.49,3.55,3.4,3.5,142506,0
+CADL.US,D,20220824,000000,4,4,3.31,3.49,48495,0
+CADL.US,D,20220825,000000,3.42,3.97,3.16,3.5,25871,0
+CADL.US,D,20220826,000000,3.1901,3.54,3.1901,3.37,9067,0
+CADL.US,D,20220829,000000,3.5,3.5,3.4,3.4,2865,0
+CADL.US,D,20220830,000000,3.42,3.57,3.17,3.39,20023,0
+CADL.US,D,20220831,000000,3.4,3.5,3.285,3.47,21916,0
+CADL.US,D,20220901,000000,3.4,3.51,3.39,3.5,8627,0
+CADL.US,D,20220902,000000,3.3602,3.3602,3.27,3.27,1336,0
+CADL.US,D,20220906,000000,3.25,3.45,3.25,3.36,11710,0
+CADL.US,D,20220907,000000,3.39,3.5,3.13,3.5,17602,0
+CADL.US,D,20220908,000000,3.52,3.97,3.4,3.94,38395,0
+CADL.US,D,20220909,000000,3.94,4.25,3.78,4.08,38279,0
+CADL.US,D,20220912,000000,4.08,4.25,3.75,3.75,49640,0
+CADL.US,D,20220913,000000,3.9,4,3.53,3.6,38667,0
+CADL.US,D,20220914,000000,3.56,3.75,3.45,3.51,41549,0
+CADL.US,D,20220915,000000,3.64,3.65,3.34,3.43,12629,0
+CADL.US,D,20220916,000000,3.38,3.525,3.19,3.25,87180,0
+CADL.US,D,20220919,000000,3.3313,3.61,3.27,3.46,14356,0
+CADL.US,D,20220920,000000,3.48,3.51,3.25,3.39,15977,0
+CADL.US,D,20220921,000000,3.35,3.48,3.2,3.21,6286,0
+CADL.US,D,20220922,000000,3.5767,3.5767,3.2,3.21,4486,0
+CADL.US,D,20220923,000000,3.47,3.47,3.23,3.33,5365,0
+CADL.US,D,20220926,000000,3.59,3.59,3.23,3.39,46702,0
+CADL.US,D,20220927,000000,3.385,3.4,3.1604,3.35,4103,0
+CADL.US,D,20220928,000000,3.27,3.28,3.17,3.17,24447,0
+CADL.US,D,20220929,000000,3.0194,3.29,3.0194,3.2,3453,0
+CADL.US,D,20220930,000000,3.21,3.32,3.0808,3.14,14360,0
+CADL.US,D,20221003,000000,3.12,3.3,3.03,3.2,12070,0
+CADL.US,D,20221004,000000,3.2,3.32,3.0783,3.14,5245,0
+CADL.US,D,20221005,000000,3.07,3.25,3.0601,3.08,8050,0
+CADL.US,D,20221006,000000,3.16,3.18,3.04,3.17,25560,0
+CADL.US,D,20221007,000000,3.15,3.15,3,3,10169,0
+CADL.US,D,20221010,000000,3.04,3.14,2.84,3,11491,0
+CADL.US,D,20221011,000000,2.95,3,2.77,2.84,10601,0
+CADL.US,D,20221012,000000,2.94,3,2.755,2.9,5921,0
+CADL.US,D,20221013,000000,2.8104,3.01,2.75,2.81,9135,0
+CADL.US,D,20221014,000000,2.8,2.8,2.52,2.54,4761,0
+CADL.US,D,20221017,000000,2.63,2.66,2.3,2.5,9666,0
+CADL.US,D,20221018,000000,2.49,2.515,2.33,2.36,6635,0
+CADL.US,D,20221019,000000,2.48,2.48,2,2,9224,0
+CADL.US,D,20221020,000000,2.5,2.71,1.48,1.48,345243,0
+CADL.US,D,20221021,000000,1.69,1.98,1.57,1.8,327899,0
+CADL.US,D,20221024,000000,1.87,1.94,1.62,1.9,62945,0
+CADL.US,D,20221025,000000,1.99,2.39,1.78,1.95,109793,0
+CADL.US,D,20221026,000000,2.1,2.1,1.83,1.9,91090,0
+CADL.US,D,20221027,000000,1.9,2.04,1.9,2,66548,0
+CADL.US,D,20221028,000000,2,2.02,1.8781,1.94,50047,0
+CADL.US,D,20221031,000000,1.9101,2.0399,1.8301,1.94,14040,0
+CADL.US,D,20221101,000000,1.84,1.9881,1.8,1.9,31625,0
+CADL.US,D,20221102,000000,1.94,1.95,1.7,1.79,16427,0
+CADL.US,D,20221103,000000,1.71,1.75,1.6,1.64,89384,0
+CADL.US,D,20221104,000000,1.65,1.66,1.5,1.55,42261,0
+CADL.US,D,20221107,000000,1.81,1.88,1.68,1.7,65123,0
+CADL.US,D,20221108,000000,1.79,1.8938,1.5,1.57,61505,0
+CADL.US,D,20221109,000000,1.61,1.65,1.4701,1.5,16978,0
+CADL.US,D,20221110,000000,1.64,1.7,1.53,1.66,34838,0
+CADL.US,D,20221111,000000,1.58,1.63,1.47,1.6212,36055,0
+CADL.US,D,20221114,000000,1.68,1.94,1.6301,1.72,39154,0
+CADL.US,D,20221115,000000,1.825,1.8891,1.72,1.81,10894,0
+CADL.US,D,20221116,000000,1.91,1.91,1.79,1.86,5336,0
+CADL.US,D,20221117,000000,1.85,1.85,1.76,1.84,11018,0
+CADL.US,D,20221118,000000,1.86,1.86,1.69,1.77,8812,0
+CADL.US,D,20221121,000000,1.6555,1.86,1.6,1.68,3478,0
+CADL.US,D,20221122,000000,1.72,1.83,1.67,1.72,13237,0
+CADL.US,D,20221123,000000,1.82,1.82,1.67,1.69,9280,0
+CADL.US,D,20221125,000000,1.83,1.83,1.83,1.83,588,0
+CADL.US,D,20221128,000000,1.86,1.86,1.71,1.71,3193,0
+CADL.US,D,20221129,000000,1.8,1.83,1.71,1.71,4123,0
+CADL.US,D,20221130,000000,1.7138,1.78,1.67,1.75,36152,0
+CADL.US,D,20221201,000000,1.79,1.83,1.76,1.8,14536,0
+CADL.US,D,20221202,000000,1.85,1.99,1.74,1.88,39153,0
+CADL.US,D,20221205,000000,1.9,2.06,1.88,1.92,17563,0
+CADL.US,D,20221206,000000,1.96,2.05,1.67,1.67,76002,0
+CADL.US,D,20221207,000000,1.66,1.695,1.51,1.54,28200,0
+CADL.US,D,20221208,000000,1.64,1.9,1.5,1.9,38233,0
+CADL.US,D,20221209,000000,1.9,2.23,1.8,2.09,129257,0
+CADL.US,D,20221212,000000,2.29,2.44,2.1004,2.31,65255,0
+CADL.US,D,20221213,000000,2.65,2.87,2.05,2.14,91586,0
+CADL.US,D,20221214,000000,2.44,2.44,1.71,1.76,98721,0
+CADL.US,D,20221215,000000,1.9,2.0151,1.62,1.89,57274,0
+CADL.US,D,20221216,000000,1.86,1.97,1.65,1.65,145640,0
+CADL.US,D,20221219,000000,1.64,1.83,1.6301,1.65,16610,0
+CADL.US,D,20221220,000000,1.64,1.84,1.64,1.7,36403,0
+CADL.US,D,20221221,000000,1.66,1.795,1.6,1.61,34805,0
+CADL.US,D,20221222,000000,1.65,1.7799,1.65,1.73,3364,0
+CADL.US,D,20221223,000000,1.61,1.65,1.48,1.52,42144,0
+CADL.US,D,20221227,000000,1.6,1.6,1.4,1.48,60324,0
+CADL.US,D,20221228,000000,1.49,1.7899,1.4,1.53,56308,0
+CADL.US,D,20221229,000000,1.52,1.68,1.41,1.66,29933,0
+CADL.US,D,20221230,000000,1.5346,1.83,1.5346,1.79,30919,0
+CADL.US,D,20230103,000000,1.82,1.83,1.71,1.77,21265,0
+CADL.US,D,20230104,000000,1.75,2.1669,1.75,1.99,31750,0
+CADL.US,D,20230105,000000,2.01,2.3299,1.9637,2.21,57065,0
+CADL.US,D,20230106,000000,2.21,2.21,1.96,1.98,135630,0
+CADL.US,D,20230109,000000,2.06,2.1397,1.9,1.98,65263,0
+CADL.US,D,20230110,000000,1.92,2.097,1.6,1.74,95296,0
+CADL.US,D,20230111,000000,1.69,1.94,1.69,1.92,29698,0
+CADL.US,D,20230112,000000,1.98,2,1.9397,1.97,15463,0
+CADL.US,D,20230113,000000,1.97,2.13,1.97,2.08,26276,0
+CADL.US,D,20230117,000000,2.1,2.21,2.09,2.2,30051,0
+CADL.US,D,20230118,000000,2.25,2.28,2.05,2.08,27610,0
+CADL.US,D,20230119,000000,2.07,2.34,2.07,2.2501,32303,0
+CADL.US,D,20230120,000000,2.3,2.38,2.3,2.38,17330,0
+CADL.US,D,20230123,000000,2.38,3.06,2.38,2.72,108848,0
+CADL.US,D,20230124,000000,2.7,2.75,2.5101,2.67,21531,0
+CADL.US,D,20230125,000000,2.66,2.66,2.24,2.355,80170,0
+CADL.US,D,20230126,000000,2.5,2.52,2.41,2.5,15544,0
+CADL.US,D,20230127,000000,2.45,2.67,2.36,2.67,28970,0
+CADL.US,D,20230130,000000,2.58,2.58,2.4,2.41,12411,0
+CADL.US,D,20230131,000000,2.41,2.64,2.41,2.5695,7067,0
+CADL.US,D,20230201,000000,2.6,2.6,2.32,2.41,43686,0
+CADL.US,D,20230202,000000,2.49,2.5039,2.31,2.34,33603,0
+CADL.US,D,20230203,000000,2.51,2.52,2.35,2.42,14467,0
+CADL.US,D,20230206,000000,2.49,2.49,2.27,2.27,16336,0
+CADL.US,D,20230207,000000,2.36,2.36,2.3,2.3,2844,0
+CADL.US,D,20230208,000000,2.25,2.31,2.25,2.31,2663,0
+CADL.US,D,20230209,000000,2.405,2.405,2.25,2.25,44437,0
+CADL.US,D,20230210,000000,2.27,2.4398,2.05,2.0507,12644,0
+CADL.US,D,20230213,000000,2.09,2.44,2.03,2.03,13618,0
+CADL.US,D,20230214,000000,2.03,2.03,1.9,1.96,39845,0
+CADL.US,D,20230215,000000,2.0464,2.0464,1.96,2,1340,0
+CADL.US,D,20230216,000000,2.105,2.2301,1.9912,2.07,7034,0
+CADL.US,D,20230217,000000,2.08,2.22,2.08,2.1,22602,0
+CADL.US,D,20230221,000000,2.11,2.26,2.1002,2.1114,6842,0
+CADL.US,D,20230222,000000,2.16,2.3,2,2,31886,0
+CADL.US,D,20230223,000000,1.98,2.07,1.86,1.92,26496,0
+CADL.US,D,20230224,000000,2.1,2.1899,1.86,1.96,4867,0
+CADL.US,D,20230227,000000,2.04,2.04,1.82,1.9782,3025,0
+CADL.US,D,20230228,000000,1.9,2.09,1.8,1.8,3251,0
+CADL.US,D,20230301,000000,2.01,2.02,1.83,1.86,11875,0
+CADL.US,D,20230302,000000,1.94,1.94,1.799,1.8,7547,0
+CADL.US,D,20230303,000000,1.82,1.9574,1.64,1.72,18687,0
+CADL.US,D,20230306,000000,1.75,1.9,1.75,1.78,4471,0
+CADL.US,D,20230307,000000,1.77,2.06,1.77,1.895,5950,0
+CADL.US,D,20230308,000000,1.975,2,1.9,2,2109,0
+CADL.US,D,20230309,000000,2.01,2.01,1.75,1.75,25102,0
+CADL.US,D,20230310,000000,1.86,1.8601,1.62,1.62,27238,0
+CADL.US,D,20230313,000000,1.5,1.63,1.44,1.57,13590,0
+CADL.US,D,20230314,000000,1.5,1.6,1.42,1.49,60697,0
+CADL.US,D,20230315,000000,1.5,1.585,1.5,1.5,8319,0
+CADL.US,D,20230316,000000,1.59,1.61,1.45,1.61,11695,0
+CADL.US,D,20230317,000000,1.62,1.6399,1.43,1.43,13226,0
+CADL.US,D,20230320,000000,1.47,1.53,1.39,1.48,37086,0
+CADL.US,D,20230321,000000,1.48,1.48,1.38,1.41,4960,0
+CADL.US,D,20230322,000000,1.4,1.47,1.4,1.47,1873,0
+CADL.US,D,20230323,000000,1.44,1.46,1.3,1.39,24312,0
+CADL.US,D,20230324,000000,1.39,1.49,1.39,1.49,20454,0
+CADL.US,D,20230327,000000,1.51,1.51,1.4,1.4,1404,0
+CADL.US,D,20230328,000000,1.57,1.57,1.38,1.4,31946,0
+CADL.US,D,20230329,000000,1.43,1.55,1.4,1.4106,15860,0
+CADL.US,D,20230330,000000,1.4,1.41,1.3825,1.3825,1135,0
+CADL.US,D,20230331,000000,1.4,1.45,1.35,1.35,27867,0
+CADL.US,D,20230403,000000,1.37,1.45,1.37,1.41,9724,0
+CADL.US,D,20230404,000000,1.39,1.4,1.3396,1.4,3891,0
+CADL.US,D,20230405,000000,1.44,1.4506,1.41,1.42,1517,0
+CADL.US,D,20230406,000000,1.44,1.44,1.3681,1.39,3041,0
+CADL.US,D,20230410,000000,1.61,1.61,1.4,1.4,1549,0
+CADL.US,D,20230411,000000,1.3627,1.37,1.35,1.37,2729,0
+CADL.US,D,20230412,000000,1.36,1.4,1.3,1.38,27401,0
+CADL.US,D,20230413,000000,1.29,1.495,1.29,1.36,18457,0
+CADL.US,D,20230414,000000,1.44,1.44,1.3859,1.42,3223,0
+CADL.US,D,20230417,000000,1.56,1.77,1.38,1.69,694419,0
+CADL.US,D,20230418,000000,1.67,1.7431,1.44,1.51,74410,0
+CADL.US,D,20230419,000000,1.46,1.47,1.15,1.24,97261,0
+CADL.US,D,20230420,000000,1.29,1.45,1.24,1.41,67479,0
+CADL.US,D,20230421,000000,1.3675,1.4499,1.3514,1.4,18844,0
+CADL.US,D,20230424,000000,1.4,1.455,1.34,1.35,8955,0
+CADL.US,D,20230425,000000,1.4,1.4,1.2699,1.4,15989,0
+CADL.US,D,20230426,000000,1.54,1.54,1.3257,1.34,4539,0
+CADL.US,D,20230427,000000,1.32,1.39,1.32,1.3364,2492,0
+CADL.US,D,20230428,000000,1.34,1.35,1.28,1.29,32546,0
+CADL.US,D,20230501,000000,1.2501,1.4399,1.25,1.36,8255,0
+CADL.US,D,20230502,000000,1.42,1.75,1.4101,1.57,94701,0
+CADL.US,D,20230503,000000,1.68,1.68,1.52,1.59,48959,0
+CADL.US,D,20230504,000000,1.53,1.73,1.53,1.7,24412,0
+CADL.US,D,20230505,000000,1.75,1.75,1.61,1.65,17076,0
+CADL.US,D,20230508,000000,1.68,1.85,1.6002,1.64,20318,0
+CADL.US,D,20230509,000000,1.68,1.7508,1.67,1.74,3145,0
+CADL.US,D,20230510,000000,1.83,1.86,1.7,1.78,30583,0
+CADL.US,D,20230511,000000,1.7,1.72,1.6501,1.72,13360,0
+CADL.US,D,20230512,000000,1.65,1.69,1.55,1.55,34981,0
+CADL.US,D,20230515,000000,1.56,1.6425,1.56,1.6,7079,0
+CADL.US,D,20230516,000000,1.5706,1.62,1.53,1.58,2828,0
+CADL.US,D,20230517,000000,1.545,1.61,1.51,1.56,11227,0
+CADL.US,D,20230518,000000,1.62,1.71,1.46,1.7093,29359,0
+CADL.US,D,20230519,000000,1.72,1.72,1.5,1.57,30747,0
+CADL.US,D,20230522,000000,1.57,1.69,1.45,1.69,10415,0
+CADL.US,D,20230523,000000,1.61,1.68,1.5301,1.62,43023,0
+CADL.US,D,20230524,000000,1.5588,1.6205,1.54,1.54,12917,0
+CADL.US,D,20230525,000000,1.51,1.58,1.45,1.46,10000,0
+CADL.US,D,20230526,000000,1.5591,1.5591,1.45,1.45,5983,0
+CADL.US,D,20230530,000000,1.58,1.66,1.45,1.45,19135,0
+CADL.US,D,20230531,000000,1.53,1.5859,1.51,1.51,2073,0
+CADL.US,D,20230601,000000,1.5462,1.57,1.4536,1.51,12144,0
+CADL.US,D,20230602,000000,1.53,1.53,1.4659,1.53,8743,0
+CADL.US,D,20230605,000000,1.56,1.72,1.45,1.68,20133,0
+CADL.US,D,20230606,000000,1.7,1.7099,1.53,1.68,60917,0
+CADL.US,D,20230607,000000,1.635,1.72,1.43,1.51,20916,0
+CADL.US,D,20230608,000000,1.54,1.62,1.511,1.59,5305,0
+CADL.US,D,20230609,000000,1.8,1.8,1.45,1.47,41498,0
+CADL.US,D,20230612,000000,1.58,1.66,1.5501,1.66,4321,0
+CADL.US,D,20230613,000000,1.623,1.7099,1.55,1.58,16802,0
+CADL.US,D,20230614,000000,1.61,1.6299,1.55,1.55,18570,0
+CADL.US,D,20230615,000000,1.63,1.63,1.43,1.43,18464,0
+CADL.US,D,20230616,000000,1.49,1.5,1.39,1.41,14580,0
+CADL.US,D,20230620,000000,1.44,1.46,1.24,1.24,48836,0
+CADL.US,D,20230621,000000,1.39,1.43,1.2599,1.3,17228,0
+CADL.US,D,20230622,000000,1.33,1.41,1.2,1.2,21321,0
+CADL.US,D,20230623,000000,1.2,1.41,1.18,1.4,26903,0
+CADL.US,D,20230626,000000,1.34,1.39,1.21,1.24,37869,0
+CADL.US,D,20230627,000000,1.21,1.32,1.21,1.31,10632,0
+CADL.US,D,20230628,000000,1.27,1.27,1.18,1.22,129971,0
+CADL.US,D,20230629,000000,1.28,1.28,1.22,1.24,6218,0
+CADL.US,D,20230630,000000,1.24,1.26,1.24,1.26,6922,0
+CADL.US,D,20230703,000000,1.25,1.29,1.22,1.25,23479,0
+CADL.US,D,20230705,000000,1.2409,1.2899,1.14,1.2,20330,0
+CADL.US,D,20230706,000000,1.22,1.23,1.22,1.23,1559,0
+CADL.US,D,20230707,000000,1.245,1.25,1.201,1.24,8060,0
+CADL.US,D,20230710,000000,1.23,1.2403,1.18,1.2,13814,0
+CADL.US,D,20230711,000000,1.1632,1.2199,1.15,1.18,19736,0
+CADL.US,D,20230712,000000,1.1714,1.19,1.16,1.16,5789,0
+CADL.US,D,20230713,000000,1.18,1.25,1.17,1.2,38512,0
+CADL.US,D,20230714,000000,1.2,1.2007,1.14,1.16,10825,0
+CADL.US,D,20230717,000000,1.18,1.2499,1.17,1.2,8536,0
+CADL.US,D,20230718,000000,1.25,1.29,1.22,1.28,9730,0
+CADL.US,D,20230719,000000,1.29,1.29,1.21,1.24,24391,0
+CADL.US,D,20230720,000000,1.25,1.2786,1.25,1.2786,4740,0
+CADL.US,D,20230721,000000,1.29,1.29,1.17,1.25,28655,0
+CADL.US,D,20230724,000000,1.21,1.2132,1.13,1.13,22330,0
+CADL.US,D,20230725,000000,1.14,1.18,1.13,1.15,1286,0
+CADL.US,D,20230726,000000,1.13,1.15,1.1,1.15,11575,0
+CADL.US,D,20230727,000000,1.13,1.16,0.9768,1.08,88353,0
+CADL.US,D,20230728,000000,1.06,1.07,1.0001,1.05,12519,0
+CADL.US,D,20230731,000000,1.08,1.155,1.06,1.08,18230,0
+CADL.US,D,20230801,000000,1.03,1.15,1.02,1.05,6288,0
+CADL.US,D,20230802,000000,1.07,1.1,0.985,1.08,38038,0
+CADL.US,D,20230803,000000,1.1,1.16,1.06,1.06,4939,0
+CADL.US,D,20230804,000000,1.09,1.1,1.05,1.05,2691,0
+CADL.US,D,20230807,000000,1.09,1.1,1.07,1.07,9981,0
+CADL.US,D,20230808,000000,1.11,1.14,1.08,1.1,5912,0
+CADL.US,D,20230809,000000,1.1,1.1,1.1,1.1,1126,0
+CADL.US,D,20230810,000000,1,1.07,1,1.06,5156,0
+CADL.US,D,20230811,000000,1.08,1.2,1.0711,1.15,10407,0
+CADL.US,D,20230814,000000,1.17,1.21,1.13,1.1499,3952,0
+CADL.US,D,20230815,000000,1.18,1.18,1.12,1.16,2199,0
+CADL.US,D,20230816,000000,1.11,1.19,1.11,1.12,18335,0
+CADL.US,D,20230817,000000,1.1,1.13,1.091,1.13,3225,0
+CADL.US,D,20230818,000000,1.11,1.12,1.09,1.09,8671,0
+CADL.US,D,20230821,000000,1.1,1.16,1.1,1.12,17761,0
+CADL.US,D,20230822,000000,1.165,1.26,1.1201,1.244,25993,0
+CADL.US,D,20230823,000000,1.24,1.37,1.23,1.3,72393,0
+CADL.US,D,20230824,000000,1.35,1.37,1.22,1.29,22189,0
+CADL.US,D,20230825,000000,1.26,1.34,1.25,1.295,6864,0
+CADL.US,D,20230828,000000,1.27,1.31,1.19,1.19,5239,0
+CADL.US,D,20230829,000000,1.17,1.23,1.158,1.225,4317,0
+CADL.US,D,20230830,000000,1.22,1.28,1.22,1.25,9995,0
+CADL.US,D,20230831,000000,1.2999,1.31,1.2,1.22,35663,0
+CADL.US,D,20230901,000000,1.1801,1.29,1.1801,1.21,7946,0
+CADL.US,D,20230905,000000,1.25,1.27,1.12,1.16,16559,0
+CADL.US,D,20230906,000000,1.1385,1.15,1.12,1.14,6513,0
+CADL.US,D,20230907,000000,1.14,1.19,1.14,1.175,2778,0
+CADL.US,D,20230908,000000,1.14,1.22,1.12,1.18,20965,0
+CADL.US,D,20230911,000000,1.15,1.26,1.15,1.2,11960,0
+CADL.US,D,20230912,000000,1.18,1.25,1.17,1.17,5046,0
+CADL.US,D,20230913,000000,1.2423,1.2432,1.2,1.2,5100,0
+CADL.US,D,20230914,000000,1.24,1.24,1.19,1.21,11267,0
+CADL.US,D,20230915,000000,1.2,1.26,1.19,1.26,16834,0
+CADL.US,D,20230918,000000,1.24,1.24,1.19,1.19,2473,0
+CADL.US,D,20230919,000000,1.1923,1.2,1.1923,1.2,799,0
+CADL.US,D,20230920,000000,1.1847,1.1867,1.13,1.13,6797,0
+CADL.US,D,20230921,000000,1.2247,1.2247,1.12,1.14,9945,0
+CADL.US,D,20230922,000000,1.18,1.18,1.13,1.14,956,0
+CADL.US,D,20230925,000000,1.2826,1.2826,1.0582,1.12,25664,0
+CADL.US,D,20230926,000000,1.14,1.16,0.879,1,238170,0
+CADL.US,D,20230927,000000,1,1,0.87,0.91,30156,0
+CADL.US,D,20230928,000000,0.9016,0.9599,0.9015,0.92,31452,0
+CADL.US,D,20230929,000000,0.93,0.95,0.92,0.92,16551,0
+CADL.US,D,20231002,000000,0.966,1.04,0.9202,1.04,9834,0
+CADL.US,D,20231003,000000,1.1,1.1,0.9241,0.99,11605,0
+CADL.US,D,20231004,000000,1.0283,1.0283,0.945,0.945,4209,0
+CADL.US,D,20231005,000000,0.99,0.99,0.86,0.86,62093,0
+CADL.US,D,20231006,000000,0.87,0.9396,0.87,0.9297,2984,0
+CADL.US,D,20231009,000000,0.87,0.9488,0.87,0.9298,5190,0
+CADL.US,D,20231010,000000,0.9269,0.9269,0.9015,0.91,4021,0
+CADL.US,D,20231011,000000,0.9262,0.927,0.89,0.89,2266,0
+CADL.US,D,20231012,000000,0.9147,0.9147,0.899,0.9,69936,0
+CADL.US,D,20231013,000000,0.9,0.9,0.87,0.9,21440,0
+CADL.US,D,20231016,000000,0.9124,0.9246,0.9,0.9,11586,0
+CADL.US,D,20231017,000000,0.9,0.915,0.8682,0.9,50672,0
+CADL.US,D,20231018,000000,0.9,1.22,0.82,0.9299,181891,0
+CADL.US,D,20231019,000000,0.9614,0.9614,0.9,0.9001,23656,0
+CADL.US,D,20231020,000000,0.9,0.93,0.8702,0.9,25542,0
+CADL.US,D,20231023,000000,0.9,0.93,0.8698,0.89,15532,0
+CADL.US,D,20231024,000000,0.8601,0.9,0.86,0.9,17732,0
+CADL.US,D,20231025,000000,0.89,0.89,0.89,0.89,1730,0
+CADL.US,D,20231026,000000,0.9,0.9,0.8601,0.8601,22344,0
+CADL.US,D,20231030,000000,0.9184,0.9184,0.889,0.889,4981,0
+CADL.US,D,20231031,000000,0.8454,0.9,0.8454,0.8999,4995,0
+CADL.US,D,20231101,000000,0.9,0.9,0.8999,0.9,898,0
+CADL.US,D,20231102,000000,0.845,0.9,0.845,0.86,3922,0
+CADL.US,D,20231103,000000,0.8998,0.9178,0.66,0.6751,277456,0
+CADL.US,D,20231106,000000,0.7633,0.937,0.75,0.93,146554,0
+CADL.US,D,20231107,000000,0.9679,1.16,0.8501,0.92,167400,0
+CADL.US,D,20231108,000000,0.8924,1.03,0.8924,1,57362,0
+CADL.US,D,20231109,000000,1.08,1.08,0.87,0.87,22512,0
+CADL.US,D,20231110,000000,0.9,0.94,0.9,0.903,4428,0
+CADL.US,D,20231113,000000,0.919,0.92695,0.8759,0.9096,7183,0
+CADL.US,D,20231114,000000,0.94,0.94,0.885049,0.93,14174,0
+CADL.US,D,20231115,000000,0.9765,0.977,0.909372,0.977,2498,0
+CADL.US,D,20231116,000000,0.955,1.03,0.955,1.03,9332,0
+CADL.US,D,20231117,000000,0.9653,0.9653,0.8842,0.9,70358,0
+CADL.US,D,20231120,000000,0.873,0.9901,0.873,0.8901,21113,0
+CADL.US,D,20231121,000000,0.92,0.9901,0.8601,0.9103,11552,0
+CADL.US,D,20231122,000000,0.9,1.03,0.88,0.9,58485,0
+CADL.US,D,20231124,000000,0.913,1.0499,0.9089,0.9795,17433,0
+CADL.US,D,20231127,000000,0.9859,1.03,0.98,0.98,9658,0
+CADL.US,D,20231128,000000,1.02,1.02,0.9,0.9,14567,0
+CADL.US,D,20231129,000000,0.9,0.9895,0.8556,0.86,9186,0
+CADL.US,D,20231130,000000,0.914,1.02,0.83,0.899,15643,0
+CADL.US,D,20231201,000000,0.916,0.9899,0.8997,0.8999,3638,0
+CADL.US,D,20231204,000000,0.84,0.99,0.84,0.9,7527,0
+CADL.US,D,20231205,000000,0.873,0.9,0.77,0.78,34925,0
+CADL.US,D,20231206,000000,0.9,0.9,0.8799,0.89,5976,0
+CADL.US,D,20231207,000000,0.8,0.9,0.8,0.9,3495,0
+CADL.US,D,20231208,000000,0.855101,0.9,0.855101,0.9,2543,0
+CADL.US,D,20231211,000000,0.81,0.8685,0.81,0.8685,485,0
+CADL.US,D,20231212,000000,1.35,1.46,1,1.01,29033151,0
+CADL.US,D,20231213,000000,1.03,1.23,1.02,1.19,1724833,0
+CADL.US,D,20231214,000000,1.2,1.4,1.0907,1.32,1048108,0
+CADL.US,D,20231215,000000,1.33,1.35,1.2401,1.34,364062,0
+CADL.US,D,20231218,000000,1.3,1.3061,1.08,1.17,251949,0
+CADL.US,D,20231219,000000,1.19,1.19,1.02,1.08,226385,0
+CADL.US,D,20231220,000000,1.11,1.14,1.02,1.12,121346,0
+CADL.US,D,20231221,000000,1.06,1.14,1.06,1.12,63412,0
+CADL.US,D,20231222,000000,1.08,1.2,1.08,1.12,102582,0
+CADL.US,D,20231226,000000,1.15,1.2,1.1,1.14,19482,0
+CADL.US,D,20231227,000000,1.15,1.42,1.1,1.39,380462,0
+CADL.US,D,20231228,000000,1.36,1.405,1.3,1.39,108538,0
+CADL.US,D,20231229,000000,1.38,1.49,1.32,1.47,102500,0
+CADL.US,D,20240102,000000,1.49,1.49,1.41,1.45,76688,0
+CADL.US,D,20240103,000000,1.45,1.5,1.28,1.49,74181,0
+CADL.US,D,20240104,000000,1.47,1.49,1.45,1.49,16953,0
+CADL.US,D,20240105,000000,1.49,1.49,1.385,1.41,24824,0
+CADL.US,D,20240108,000000,1.35,1.42,1.3,1.38,93536,0
+CADL.US,D,20240109,000000,1.39,1.4204,1.37,1.4,20405,0
+CADL.US,D,20240110,000000,1.4,1.4499,1.32,1.38,35556,0
+CADL.US,D,20240111,000000,1.3407,1.3893,1.2159,1.28,36922,0
+CADL.US,D,20240112,000000,1.351,1.351,1.3,1.33,11300,0
+CADL.US,D,20240116,000000,1.3,1.3237,1.23,1.24,33650,0
+CADL.US,D,20240117,000000,1.2,1.27,1.19,1.25,45811,0
+CADL.US,D,20240118,000000,1.23,1.37,1.23,1.29,27132,0
+CADL.US,D,20240119,000000,1.35,1.35,1.29,1.29,11559,0
+CADL.US,D,20240122,000000,1.27,1.33,1.27,1.32,8126,0
+CADL.US,D,20240123,000000,1.35,1.39,1.2601,1.32,134903,0
+CADL.US,D,20240124,000000,1.3,1.32,1.2501,1.27,6061,0
+CADL.US,D,20240125,000000,1.3329,1.3329,1.25,1.26,9397,0
+CADL.US,D,20240126,000000,1.22,1.29,1.16,1.205,20141,0
+CADL.US,D,20240129,000000,1.16,1.25,1.16,1.23,22120,0
+CADL.US,D,20240130,000000,1.245,1.283,1.245,1.26,4627,0
+CADL.US,D,20240131,000000,1.25,1.33,1.25,1.3,24025,0
+CADL.US,D,20240201,000000,1.35,1.36,1.26,1.32,19555,0
+CADL.US,D,20240202,000000,1.35,1.35,1.27,1.3,9030,0
+CADL.US,D,20240205,000000,1.3382,1.3382,1.3,1.32,1991,0
+CADL.US,D,20240206,000000,1.32,1.32,1.25,1.29,21766,0
+CADL.US,D,20240207,000000,1.3003,1.3003,1.25,1.25,17688,0
+CADL.US,D,20240208,000000,1.27,1.28,1.25,1.265,7397,0
+CADL.US,D,20240209,000000,1.2319,1.44,1.21,1.43,23343,0
+CADL.US,D,20240212,000000,1.45,1.49,1.3,1.39,36972,0
+CADL.US,D,20240213,000000,1.49,1.94,1.44,1.8,1932602,0
+CADL.US,D,20240214,000000,1.76,1.8,1.6,1.69,253153,0
+CADL.US,D,20240215,000000,1.84,1.84,1.6,1.74,115337,0
+CADL.US,D,20240216,000000,1.8,1.8,1.6,1.72,113587,0
+CADL.US,D,20240220,000000,1.68,1.77,1.63,1.72,96469,0
+CADL.US,D,20240221,000000,1.69,1.77,1.62,1.76,59033,0
+CADL.US,D,20240222,000000,1.85,1.85,1.7,1.7329,81262,0
+CADL.US,D,20240223,000000,1.83,1.83,1.65,1.75,84937,0
+CADL.US,D,20240226,000000,1.72,1.8131,1.72,1.78,57213,0
+CADL.US,D,20240227,000000,1.74,1.7999,1.71,1.74,39168,0
+CADL.US,D,20240228,000000,1.79,1.79,1.71,1.7899,71331,0
+CADL.US,D,20240229,000000,1.86,1.95,1.8201,1.86,111591,0
+CADL.US,D,20240301,000000,1.85,1.8767,1.68,1.7,139695,0
+CADL.US,D,20240304,000000,1.69,1.69,1.6,1.65,177752,0
+CADL.US,D,20240305,000000,1.66,1.66,1.55,1.63,58177,0
+CADL.US,D,20240306,000000,1.62,1.6244,1.56,1.58,59895,0
+CADL.US,D,20240307,000000,1.55,1.59,1.5,1.53,93851,0
+CADL.US,D,20240308,000000,1.59,1.61,1.53,1.57,70855,0
+CADL.US,D,20240311,000000,1.55,1.74,1.55,1.68,132879,0
+CADL.US,D,20240312,000000,1.71,1.71,1.6,1.61,13981,0
+CADL.US,D,20240313,000000,1.63,1.63,1.56,1.57,16151,0
+CADL.US,D,20240314,000000,1.57,1.6287,1.53,1.56,35519,0
+CADL.US,D,20240315,000000,1.5998,1.5998,1.48,1.5,63864,0
+CADL.US,D,20240318,000000,1.54,1.54,1.34,1.4,69864,0
+CADL.US,D,20240319,000000,1.3986,1.55,1.3986,1.5,29213,0
+CADL.US,D,20240320,000000,1.45,1.54,1.45,1.5,27554,0
+CADL.US,D,20240321,000000,1.55,1.57,1.4,1.45,33657,0
+CADL.US,D,20240322,000000,1.49,1.5531,1.42,1.5,30433,0
+CADL.US,D,20240325,000000,1.52,1.5887,1.46,1.52,33924,0
+CADL.US,D,20240326,000000,1.5266,1.5357,1.45,1.49,40580,0
+CADL.US,D,20240327,000000,1.47,1.54,1.45,1.54,30835,0
+CADL.US,D,20240328,000000,1.53,1.61,1.53,1.58,30621,0
+CADL.US,D,20240401,000000,1.72,1.75,1.6502,1.75,101065,0
+CADL.US,D,20240402,000000,1.77,1.77,1.62,1.69,83845,0
+CADL.US,D,20240403,000000,1.7,1.7,1.56,1.68,85791,0
+CADL.US,D,20240404,000000,2.03,7.65,2,6.4,143930489,0
+CADL.US,D,20240405,000000,7,11.3999,5.58,6.64,84150545,0
+CADL.US,D,20240408,000000,6.01,7.84,5.97,6.36,15502862,0
+CADL.US,D,20240409,000000,6.25,6.52,4.88,5.09,3760535,0
+CADL.US,D,20240410,000000,5,5.53,4.75,5.1,2760736,0
+CADL.US,D,20240411,000000,6.4,7.92,5.83,7.28,64185320,0
+CADL.US,D,20240412,000000,6.85,7.5,6.57,6.66,6817287,0
+CADL.US,D,20240415,000000,6.5,6.6,5.74,5.82,2220560,0
+CADL.US,D,20240416,000000,5.68,6.3414,5.63,5.89,1089350,0
+CADL.US,D,20240417,000000,5.83,5.9499,5.32,5.44,847539,0
+CADL.US,D,20240418,000000,5.34,5.9899,5.22,5.46,741264,0
+CADL.US,D,20240419,000000,5.44,5.44,5.05,5.12,517877,0
+CADL.US,D,20240422,000000,5.12,5.68,5.1,5.54,581998,0
+CADL.US,D,20240423,000000,5.47,5.98,5.4601,5.91,462336,0
+CADL.US,D,20240424,000000,6.04,6.33,5.71,6.05,672175,0
+CADL.US,D,20240425,000000,5.9,6.81,5.7371,6.43,750648,0
+CADL.US,D,20240426,000000,6.51,6.6,6.02,6.39,391978,0
+CADL.US,D,20240429,000000,6.43,6.6,6.1801,6.41,366194,0
+CADL.US,D,20240430,000000,6.5,7.3,6.25,7.05,1114570,0
+CADL.US,D,20240501,000000,7.03,7.98,6.94,7.98,1099623,0
+CADL.US,D,20240502,000000,7.64,8.78,7.44,8.43,1258306,0
+CADL.US,D,20240503,000000,8.34,9.39,8.34,9.02,1008831,0
+CADL.US,D,20240506,000000,9.33,10.86,8.43,8.85,1884091,0
+CADL.US,D,20240507,000000,9,9.64,8.66,9.59,765135,0
+CADL.US,D,20240508,000000,9.71,10.83,9.4434,10.83,1148935,0
+CADL.US,D,20240509,000000,10.63,10.88,9.15,9.97,1080179,0
+CADL.US,D,20240510,000000,9.98,10.22,9.2,9.32,514889,0
+CADL.US,D,20240513,000000,9.6,10.47,9.4617,10.2,540978,0
+CADL.US,D,20240514,000000,9.97,10.7,9.85,10.7,584067,0
+CADL.US,D,20240515,000000,10.83,14.28,10.725,14,1706623,0
+CADL.US,D,20240516,000000,14.1,14.3,12.4233,12.7,1018825,0
+CADL.US,D,20240517,000000,13.15,13.1847,11.05,11.5,840597,0
+CADL.US,D,20240520,000000,11.68,12.4425,11.3786,11.98,500137,0
+CADL.US,D,20240521,000000,12.13,13.1099,12.07,12.27,677029,0
+CADL.US,D,20240522,000000,12.31,12.4075,10.52,10.58,761193,0
+CADL.US,D,20240523,000000,10.72,11.47,10.09,10.69,1009632,0
+CADL.US,D,20240524,000000,9.47,10.4599,7.53,7.8,5194693,0
+CADL.US,D,20240528,000000,7.73,9.195,7.4,8.55,1723570,0
+CADL.US,D,20240529,000000,8.41,9.2399,8.3255,8.79,717331,0
+CADL.US,D,20240530,000000,8.91,9.36,8.22,8.62,1031666,0
+CADL.US,D,20240531,000000,8.86,9.27,8.65,8.9,630203,0
+CADL.US,D,20240603,000000,8.99,9.05,8.14,8.37,683310,0
+CADL.US,D,20240604,000000,8.27,8.55,7.94,8.04,371188,0
+CADL.US,D,20240605,000000,7.85,8.55,7.85,8.03,588003,0
+CADL.US,D,20240606,000000,8.46,8.46,7.12,7.12,827852,0
+CADL.US,D,20240607,000000,7,7.54,6.76,7.15,811812,0
+CADL.US,D,20240610,000000,7.05,7.35,6.8,7.03,487407,0
+CADL.US,D,20240611,000000,6.95,7.8775,6.95,7.55,559772,0
+CADL.US,D,20240612,000000,7.67,7.97,7.35,7.58,344769,0
+CADL.US,D,20240613,000000,7.64,7.92,7.5,7.54,207059,0
+CADL.US,D,20240614,000000,7.55,7.7,7.2,7.29,321487,0
+CADL.US,D,20240617,000000,7.35,7.4,7.0334,7.22,301761,0
+CADL.US,D,20240618,000000,7.16,7.25,6.71,6.72,359120,0
+CADL.US,D,20240620,000000,6.7,6.7376,5.98,5.98,648786,0
+CADL.US,D,20240621,000000,5.96,6.1,5.78,6.04,564446,0
+CADL.US,D,20240624,000000,5.96,6.215,5.88,6.15,452489,0
+CADL.US,D,20240625,000000,6.17,6.21,5.565,5.65,339477,0
+CADL.US,D,20240626,000000,5.6,5.88,5.52,5.71,594845,0
+CADL.US,D,20240627,000000,5.69,6.12,5.61,5.89,552337,0
+CADL.US,D,20240628,000000,5.87,6.27,5.77,6.2,3588472,0
+CADL.US,D,20240701,000000,6.2,6.62,5.85,6.3,595678,0
+CADL.US,D,20240702,000000,6.14,6.54,6.08,6.25,519543,0
+CADL.US,D,20240703,000000,6.27,6.335,6.0136,6.31,189417,0
+CADL.US,D,20240705,000000,6.26,6.43,5.74,5.82,449512,0
+CADL.US,D,20240708,000000,5.82,6.02,5.62,5.78,236590,0
+CADL.US,D,20240709,000000,5.78,5.958,5.72,5.92,268608,0
+CADL.US,D,20240710,000000,5.92,6.23,5.84,5.99,437909,0
+CADL.US,D,20240711,000000,5.99,6.34,5.75,5.91,430021,0
+CADL.US,D,20240712,000000,6,6.27,5.83,6.1,544199,0
+CADL.US,D,20240715,000000,6.2,6.64,6.1001,6.62,314410,0
+CADL.US,D,20240716,000000,6.61,7.34,6.55,7.29,734291,0
+CADL.US,D,20240717,000000,7.14,7.14,6.34,6.57,696953,0
+CADL.US,D,20240718,000000,6.51,6.67,6.22,6.225,322930,0
+CADL.US,D,20240719,000000,6.22,6.53,6,6.01,261605,0
+CADL.US,D,20240722,000000,6.01,6.1,5.58,6.03,531358,0
+CADL.US,D,20240723,000000,5.94,6.71,5.81,6.55,310306,0
+CADL.US,D,20240724,000000,6.44,6.97,6.22,6.36,225001,0
+CADL.US,D,20240725,000000,6.56,6.78,6.3426,6.51,299096,0
+CADL.US,D,20240726,000000,6.62,6.92,6.5201,6.7,170261,0
+CADL.US,D,20240729,000000,6.83,6.83,6.11,6.17,273955,0
+CADL.US,D,20240730,000000,6.18,6.3,5.85,5.92,241895,0
+CADL.US,D,20240731,000000,6.01,6.23,5.88,5.93,240427,0
+CADL.US,D,20240801,000000,5.91,6.04,5.53,5.54,285363,0
+CADL.US,D,20240802,000000,5.52,5.8,5.33,5.41,234421,0
+CADL.US,D,20240805,000000,5,5.17,4.9,5.09,299129,0
+CADL.US,D,20240806,000000,5.36,5.61,5.17,5.22,229091,0
+CADL.US,D,20240807,000000,5.4,5.4,4.985,5.02,268626,0
+CADL.US,D,20240808,000000,5.06,5.49,5.04,5.49,258903,0
+CADL.US,D,20240809,000000,5.52,5.74,5.4,5.71,149678,0
+CADL.US,D,20240812,000000,5.71,5.79,5.55,5.58,167213,0
+CADL.US,D,20240813,000000,5.58,5.99,5.58,5.84,223435,0
+CADL.US,D,20240814,000000,5.8,5.87,5.24,5.26,342378,0
+CADL.US,D,20240815,000000,5.3,5.44,5.26,5.38,132665,0
+CADL.US,D,20240816,000000,5.36,5.58,5.27,5.27,131487,0
+CADL.US,D,20240819,000000,5.21,5.41,5.18,5.25,198575,0
+CADL.US,D,20240820,000000,5.3,5.3938,5.06,5.25,135871,0
+CADL.US,D,20240821,000000,5.33,5.44,5.124,5.26,73714,0
+CADL.US,D,20240822,000000,5.18,5.3393,5.18,5.31,73395,0
+CADL.US,D,20240823,000000,5.27,5.77,5.27,5.68,168515,0
+CADL.US,D,20240826,000000,5.74,6.18,5.68,5.86,358299,0
+CADL.US,D,20240827,000000,5.9,6.0996,5.73,5.88,179609,0
+CADL.US,D,20240828,000000,5.83,6.37,5.77,6.27,275698,0
+CADL.US,D,20240829,000000,6.3,6.64,6.16,6.38,370432,0
+CADL.US,D,20240830,000000,6.39,6.89,6.39,6.75,343701,0
+CADL.US,D,20240903,000000,6.9,7.25,6.2,6.31,408281,0
+CADL.US,D,20240904,000000,6.26,6.31,6.01,6.08,183641,0
+CADL.US,D,20240905,000000,6.06,6.53,6.06,6.31,223109,0
+CADL.US,D,20240906,000000,6.28,6.37,5.96,6.14,143909,0
+CADL.US,D,20240909,000000,6.14,7,6.14,6.44,499372,0
+CADL.US,D,20240910,000000,6.5,6.9,6.3,6.75,342541,0
+CADL.US,D,20240911,000000,6.79,6.88,6.47,6.59,191036,0
+CADL.US,D,20240912,000000,6.6,6.7985,6.5,6.57,161829,0
+CADL.US,D,20240913,000000,6.6,7.04,6.54,7.01,292276,0
+CADL.US,D,20240916,000000,7.07,7.55,6.75,7.28,361084,0
+CADL.US,D,20240917,000000,7.21,7.75,7.01,7.025,321618,0
+CADL.US,D,20240918,000000,7.14,7.8573,6.91,7.755,400313,0
+CADL.US,D,20240919,000000,8,8.33,7.5101,7.68,548255,0
+CADL.US,D,20240920,000000,7.8,8.075,7.47,7.54,867269,0
+CADL.US,D,20240923,000000,7.65,7.83,6.8,6.94,418533,0
+CADL.US,D,20240924,000000,6.98,7.105,6.8013,7.03,133549,0
+CADL.US,D,20240925,000000,6.99,7.14,6.8638,7,153332,0
+CADL.US,D,20240926,000000,7.16,7.2514,6.92,7.01,131405,0
+CADL.US,D,20240927,000000,7.05,7.37,6.96,7.21,109020,0
+CADL.US,D,20240930,000000,7.17,7.41,6.76,6.93,261258,0
+CADL.US,D,20241001,000000,6.92,7.29,6.7,6.995,345792,0
+CADL.US,D,20241002,000000,6.96,7.0899,6.81,6.81,207696,0
+CADL.US,D,20241003,000000,6.78,7.03,6.66,6.71,119842,0
+CADL.US,D,20241004,000000,6.71,6.88,6.46,6.65,193983,0
+CADL.US,D,20241007,000000,6.61,6.72,6.38,6.43,189409,0
+CADL.US,D,20241008,000000,6.48,6.535,6.06,6.15,293903,0
+CADL.US,D,20241009,000000,6.15,6.2,5.92,5.995,144610,0
+CADL.US,D,20241010,000000,6.08,6.12,5.9,6.01,124373,0
+CADL.US,D,20241011,000000,6.05,6.2,5.95,6.02,231748,0
+CADL.US,D,20241014,000000,6.02,6.175,5.96,6,180915,0
+CADL.US,D,20241015,000000,6.01,6.1022,5.66,5.95,242305,0
+CADL.US,D,20241016,000000,5.95,6.33,5.78,6.225,354181,0
+CADL.US,D,20241017,000000,6.2,6.42,5.78,5.87,299049,0
+CADL.US,D,20241018,000000,5.89,6.17,5.845,6.06,271783,0
+CADL.US,D,20241021,000000,6.05,6.0737,5.74,5.84,189572,0
+CADL.US,D,20241022,000000,5.86,5.98,5.6,5.68,177165,0
+CADL.US,D,20241023,000000,5.68,5.74,5.54,5.695,143890,0
+CADL.US,D,20241024,000000,5.78,5.845,5.51,5.52,158143,0
+CADL.US,D,20241025,000000,5.6,5.88,5.5642,5.6,320675,0
+CADL.US,D,20241028,000000,5.84,6.06,5.4,5.51,419606,0
+CADL.US,D,20241029,000000,5.43,5.64,5.41,5.455,247116,0
+CADL.US,D,20241030,000000,5.46,5.5,5.2102,5.41,209117,0
+CADL.US,D,20241031,000000,5.41,5.43,5.13,5.28,207424,0
+CADL.US,D,20241101,000000,5.26,5.305,5.15,5.28,211738,0
+CADL.US,D,20241104,000000,5.26,5.44,5.18,5.19,124654,0
+CADL.US,D,20241105,000000,5.15,5.255,5.12,5.2,216046,0
+CADL.US,D,20241106,000000,5.4,5.425,5.2,5.33,217471,0
+CADL.US,D,20241107,000000,5.29,5.36,5.07,5.09,337767,0
+CADL.US,D,20241108,000000,5.14,5.15,4.83,4.83,417278,0
+CADL.US,D,20241111,000000,4.85,4.9486,4.52,4.65,465068,0
+CADL.US,D,20241112,000000,4.65,4.7301,4.3,4.47,357888,0
+CADL.US,D,20241113,000000,4.45,4.525,4.28,4.29,334794,0
+CADL.US,D,20241114,000000,4.25,4.44,3.95,4.3,540872,0
+CADL.US,D,20241115,000000,4.35,4.43,3.785,3.8,628283,0
+CADL.US,D,20241118,000000,3.957,4.3,3.9378,3.955,376159,0
+CADL.US,D,20241119,000000,3.94,4.14,3.83,3.99,261835,0
+CADL.US,D,20241120,000000,4.08,4.1026,3.925,3.98,354054,0
+CADL.US,D,20241121,000000,4.02,4.2999,3.965,4.135,444981,0
+CADL.US,D,20241122,000000,4.19,5.57,4.19,5.04,2312608,0
+CADL.US,D,20241125,000000,5.2,5.31,4.83,4.84,862101,0
+CADL.US,D,20241126,000000,5.07,5.07,4.56,4.62,492369,0
+CADL.US,D,20241127,000000,4.7,5.02,4.54,4.95,689973,0
+CADL.US,D,20241129,000000,4.95,4.95,4.45,4.705,612318,0
+CADL.US,D,20241202,000000,4.69,4.9,4.52,4.57,559419,0
+CADL.US,D,20241203,000000,4.53,4.58,4.32,4.51,596611,0
+CADL.US,D,20241204,000000,4.65,4.69,4.38,4.43,531300,0
+CADL.US,D,20241205,000000,4.35,5.25,4.28,4.9,993552,0
+CADL.US,D,20241206,000000,4.9,5.43,4.86,5.14,609297,0
+CADL.US,D,20241209,000000,5.4,5.5,4.955,5.05,606802,0
+CADL.US,D,20241210,000000,5,5,4.42,4.61,730731,0
+CADL.US,D,20241211,000000,12.548,14.6,6.13,7.75,100772786,0
+CADL.US,D,20241212,000000,7.94,10.82,7.9092,9.8,30075826,0
+CADL.US,D,20241213,000000,6.85,7.14,6.2,6.75,18711236,0
+CADL.US,D,20241216,000000,7.11,7.28,6,6.155,8172075,0
+CADL.US,D,20241217,000000,6,6.6,5.9,6.6,4040285,0
+CADL.US,D,20241218,000000,6.73,6.92,6.13,6.53,4767209,0
+CADL.US,D,20241219,000000,6.8888,10.38,6.49,9.96,12136452,0
+CADL.US,D,20241220,000000,9.14,9.9996,8.25,8.75,4843912,0
+CADL.US,D,20241223,000000,8.55,9.125,7.9,8.63,2647011,0
+CADL.US,D,20241224,000000,8.51,9.18,8.45,8.8,1099940,0
+CADL.US,D,20241226,000000,8.71,9.27,8.62,9.17,2086122,0
+CADL.US,D,20241227,000000,9.5,9.8683,8.4345,8.87,2244126,0
+CADL.US,D,20241230,000000,8.71,8.9372,7.88,7.95,2088997,0
+CADL.US,D,20241231,000000,7.99,8.7,7.71,8.68,1261357,0
+CADL.US,D,20250102,000000,8.56,9.02,8.17,8.99,1690607,0
+CADL.US,D,20250103,000000,8.99,9.29,8.77,9.22,1979442,0
+CADL.US,D,20250106,000000,9.36,9.4,8.5,8.7,1385527,0
+CADL.US,D,20250107,000000,8.72,8.8,8.3,8.35,727873,0
+CADL.US,D,20250108,000000,8.3,8.765,7.95,8.73,1496607,0
+CADL.US,D,20250110,000000,8.6,8.6888,8.17,8.18,1005777,0
+CADL.US,D,20250113,000000,8.12,8.35,7.3,7.77,1781393,0
+CADL.US,D,20250114,000000,7.81,7.99,7.3,7.84,942541,0
+CADL.US,D,20250115,000000,7.78,8.015,6.8309,8,4384422,0
+CADL.US,D,20250116,000000,7.85,8.08,7.58,7.69,1225448,0
+CADL.US,D,20250117,000000,7.6,7.61,6.65,6.665,1912059,0
+CADL.US,D,20250121,000000,6.82,6.91,6.45,6.605,1006090,0
+CADL.US,D,20250122,000000,6.7,7.07,6.67,6.84,823692,0
+CADL.US,D,20250123,000000,6.72,7.2692,6.63,7.06,950327,0
+CADL.US,D,20250124,000000,7.15,7.25,6.83,6.89,637650,0
+CADL.US,D,20250127,000000,6.98,7,6.46,6.48,722683,0
+CADL.US,D,20250128,000000,6.44,6.86,6.31,6.7,744730,0
+CADL.US,D,20250129,000000,6.61,6.84,6.6,6.64,896607,0
+CADL.US,D,20250130,000000,7,7.11,6.75,6.96,661855,0
+CADL.US,D,20250131,000000,6.81,7.19,6.81,7.07,643588,0
+CADL.US,D,20250203,000000,6.78,7.27,6.78,7.15,713638,0
+CADL.US,D,20250204,000000,7.18,7.93,7.18,7.81,979166,0
+CADL.US,D,20250205,000000,7.8,8.1899,7.715,8.03,1147281,0
+CADL.US,D,20250206,000000,8.08,8.2,7.78,7.8,536939,0
+CADL.US,D,20250207,000000,8.18,8.77,8.085,8.66,1570845,0
+CADL.US,D,20250210,000000,8.75,8.818,8.455,8.67,814700,0
+CADL.US,D,20250211,000000,8.69,8.76,8.13,8.29,673652,0
+CADL.US,D,20250212,000000,8.11,8.77,8.11,8.55,711731,0
+CADL.US,D,20250213,000000,8.57,8.875,8.3104,8.82,730855,0
+CADL.US,D,20250214,000000,8.86,9.2,8.86,9.05,802511,0
+CADL.US,D,20250218,000000,9.45,10.24,9.28,9.52,1696675,0
+CADL.US,D,20250219,000000,9.97,10.88,9.65,10.47,2456786,0
+CADL.US,D,20250220,000000,11.625,13.68,11.1183,12.21,5068036,0
+CADL.US,D,20250221,000000,12.07,12.155,11.4,11.63,1624596,0
+CADL.US,D,20250224,000000,11.47,12.02,10.7,10.955,1318587,0
+CADL.US,D,20250225,000000,11.555,11.65,8.03,8.385,3532611,0
+CADL.US,D,20250226,000000,8.89,9.2091,8.37,8.465,1336790,0
+CADL.US,D,20250227,000000,8.33,9.08,8.3101,8.6,901574,0
+CADL.US,D,20250228,000000,8.5,8.99,8.3702,8.975,695463,0
+CADL.US,D,20250303,000000,9,9.13,7.665,7.91,1157333,0
+CADL.US,D,20250304,000000,7.67,8.11,7.3,7.88,1323822,0
+CADL.US,D,20250305,000000,7.97,8.1936,7.73,8.14,797550,0
+CADL.US,D,20250306,000000,8.15,8.27,7.77,7.85,500457,0
+CADL.US,D,20250307,000000,7.83,8.334,7.78,8.26,638528,0
+CADL.US,D,20250310,000000,8.03,8.61,7.9,8.2,709989,0
+CADL.US,D,20250311,000000,8.11,8.285,7.65,8.01,665109,0
+CADL.US,D,20250312,000000,8.19,8.31,7.72,8.09,904402,0
+CADL.US,D,20250313,000000,8.09,8.22,7.8028,7.94,460223,0
+CADL.US,D,20250314,000000,7.96,8.79,7.96,8.75,1022591,0
+CADL.US,D,20250317,000000,8.9,9,8.67,8.83,727719,0
+CADL.US,D,20250318,000000,8.92,9.08,8.3302,8.82,745081,0
+CADL.US,D,20250319,000000,8.93,9.01,8.75,8.9,778581,0
+CADL.US,D,20250320,000000,8.95,8.97,8.13,8.25,1081018,0
+CADL.US,D,20250321,000000,8.35,8.4201,7.85,8.06,2515029,0
+CADL.US,D,20250324,000000,8.6,8.69,8.25,8.66,931570,0
+CADL.US,D,20250325,000000,8.51,8.61,8.0251,8.22,551379,0
+CADL.US,D,20250326,000000,8.15,8.2,7.41,7.5,998255,0
+CADL.US,D,20250327,000000,7.59,7.7,6.75,6.95,2467559,0
+CADL.US,D,20250328,000000,6.97,6.97,5.905,5.945,2082009,0
+CADL.US,D,20250331,000000,5.645,5.75,5.43,5.65,1277920,0
+CADL.US,D,20250401,000000,5.61,5.895,5.4006,5.57,955448,0
+CADL.US,D,20250402,000000,5.25,5.6831,5.12,5.31,1404432,0
+CADL.US,D,20250403,000000,5,5.33,4.9551,5.25,823820,0
+CADL.US,D,20250404,000000,5.09,5.1899,4.67,4.82,1225021,0
+CADL.US,D,20250407,000000,4.5,4.91,4.33,4.84,845701,0
+CADL.US,D,20250408,000000,5.1,5.12,4.335,4.395,1084594,0
+CADL.US,D,20250409,000000,4.33,5.13,4.25,5.095,1637003,0
+CADL.US,D,20250410,000000,4.8,5,4.625,4.77,675602,0
+CADL.US,D,20250411,000000,4.87,5.02,4.7401,4.97,550960,0
+CADL.US,D,20250414,000000,5.1,5.33,5.03,5.17,777268,0
+CADL.US,D,20250415,000000,5.12,5.27,4.92,4.95,598698,0
+CADL.US,D,20250416,000000,4.88,4.93,4.52,4.53,616178,0
+CADL.US,D,20250417,000000,4.61,4.78,4.5,4.57,534504,0
+CADL.US,D,20250421,000000,4.48,4.81,4.41,4.51,385546,0
+CADL.US,D,20250422,000000,4.6,4.85,4.6,4.735,527819,0
+CADL.US,D,20250423,000000,5,5.1391,4.75,4.76,2096480,0
+CADL.US,D,20250424,000000,5.02,5.25,4.93,5,2134796,0
+CADL.US,D,20250425,000000,4.97,5.025,4.8,4.98,903782,0
+CADL.US,D,20250428,000000,5.04,5.1888,4.87,4.97,942823,0
+CADL.US,D,20250429,000000,4.9,5,4.82,4.84,398398,0
+CADL.US,D,20250430,000000,4.74,4.935,4.7,4.91,666095,0
+CADL.US,D,20250501,000000,4.91,4.945,4.7,4.89,876961,0
+CADL.US,D,20250502,000000,4.99,5.34,4.91,5.28,1160998,0
+CADL.US,D,20250505,000000,5.23,5.27,4.87,4.98,1005186,0
+CADL.US,D,20250506,000000,4.95,4.9763,4.5,4.59,986874,0
+CADL.US,D,20250507,000000,4.62,4.73,4.44,4.54,762528,0
+CADL.US,D,20250508,000000,4.5,4.85,4.3384,4.76,702672,0
+CADL.US,D,20250509,000000,4.75,4.92,4.63,4.81,451007,0
+CADL.US,D,20250512,000000,5.02,5.19,4.82,5.01,747035,0
+CADL.US,D,20250513,000000,5.1,5.59,5.0298,5.395,1205776,0
+CADL.US,D,20250514,000000,5.46,5.54,5.25,5.34,1059856,0
+CADL.US,D,20250515,000000,5.31,5.365,5.03,5.11,573761,0
+CADL.US,D,20250516,000000,5.16,5.5,5.09,5.35,1133028,0
+CADL.US,D,20250519,000000,5.34,5.71,5.21,5.7,1269193,0
+CADL.US,D,20250520,000000,5.76,5.935,5.52,5.91,1332062,0
+CADL.US,D,20250521,000000,5.82,5.93,5.44,5.47,1088405,0
+CADL.US,D,20250522,000000,5.34,5.65,5.31,5.42,797760,0
+CADL.US,D,20250523,000000,5.26,5.47,5.18,5.43,690967,0
+CADL.US,D,20250527,000000,5.6,5.76,5.5,5.6,637055,0
+CADL.US,D,20250528,000000,5.66,6.289,5.66,5.94,2298034,0
+CADL.US,D,20250529,000000,6.03,6.03,5.59,5.85,825265,0
+CADL.US,D,20250530,000000,5.73,5.8,5.365,5.45,1103273,0
+CADL.US,D,20250602,000000,5.46,5.7,5.365,5.59,616544,0
+CADL.US,D,20250603,000000,5.68,6.017,5.4905,5.75,995524,0
+CADL.US,D,20250604,000000,5.78,5.98,5.55,5.6,880920,0
+CADL.US,D,20250605,000000,5.62,5.64,5.41,5.55,1090084,0
+CADL.US,D,20250606,000000,5.56,6.1961,5.56,6.04,1144758,0
+CADL.US,D,20250609,000000,6.16,6.169,5.775,5.86,710974,0
+CADL.US,D,20250610,000000,5.89,6.1488,5.815,5.85,500704,0
+CADL.US,D,20250611,000000,5.85,5.9,5.44,5.46,828505,0
+CADL.US,D,20250612,000000,5.4,5.5799,5.26,5.36,684784,0
+CADL.US,D,20250613,000000,5.28,5.4354,5.03,5.13,726654,0
+CADL.US,D,20250616,000000,5.18,5.3429,5.08,5.16,731251,0
+CADL.US,D,20250617,000000,5.1,5.18,4.94,4.94,792435,0
+CADL.US,D,20250618,000000,5,5.085,4.8412,4.92,874932,0
+CADL.US,D,20250620,000000,5.168,5.168,4.72,4.75,1079567,0
+CADL.US,D,20250623,000000,4.71,4.72,4.48,4.67,977847,0
+CADL.US,D,20250624,000000,4.65,4.97,4.65,4.85,857611,0
+CADL.US,D,20250625,000000,4.93,4.95,4.72,4.85,898981,0
+CADL.US,D,20250626,000000,4.98,5.1693,4.82,5.03,907061,0
+CADL.US,D,20250627,000000,5.01,5.11,4.852,4.9,2297901,0
+CADL.US,D,20250630,000000,5.04,5.24,4.88,5.06,1036450,0
+CADL.US,D,20250701,000000,4.95,4.955,4.7292,4.85,804295,0
+CADL.US,D,20250702,000000,4.86,5.07,4.85,4.99,913893,0
+CADL.US,D,20250703,000000,4.95,5.12,4.89,5.1,619068,0
+CADL.US,D,20250707,000000,5.06,5.1,4.8619,4.99,549270,0
+CADL.US,D,20250708,000000,5.03,5.2804,5.0001,5.24,706201,0
+CADL.US,D,20250709,000000,5.34,6.24,5.325,6.09,3078705,0
+CADL.US,D,20250710,000000,6.2,6.42,5.8539,6.15,1133021,0
+CADL.US,D,20250711,000000,6.09,6.1183,5.78,5.81,787380,0
+CADL.US,D,20250714,000000,5.96,6.45,5.8276,6.43,1136080,0
+CADL.US,D,20250715,000000,6.5,6.66,6.15,6.25,1572535,0
+CADL.US,D,20250716,000000,6.33,6.89,6.33,6.85,1532374,0
+CADL.US,D,20250717,000000,6.96,7.25,6.8088,6.92,1284358,0
+CADL.US,D,20250718,000000,6.95,6.96,6.66,6.74,714481,0
+CADL.US,D,20250721,000000,6.78,6.96,6.55,6.57,745133,0
+CADL.US,D,20250722,000000,6.62,6.68,6.28,6.67,1049071,0
+CADL.US,D,20250723,000000,6.7,7.13,6.6007,6.96,977122,0
+CADL.US,D,20250724,000000,7,7.21,6.9051,7,971477,0
+CADL.US,D,20250725,000000,6.97,7.04,6.735,7.02,598930,0
+CADL.US,D,20250728,000000,6.98,7,6.76,6.86,672309,0
+CADL.US,D,20250729,000000,6.87,6.9508,6.35,6.57,841410,0
+CADL.US,D,20250730,000000,6.5,6.9317,6.4702,6.57,641489,0
+CADL.US,D,20250731,000000,6.42,6.69,6.34,6.445,582066,0
+CADL.US,D,20250801,000000,6.3,6.34,6.1101,6.29,592079,0
+CADL.US,D,20250804,000000,6.31,6.4,6.17,6.31,417604,0
+CADL.US,D,20250805,000000,6.37,6.375,6.0802,6.17,480323,0
+CADL.US,D,20250806,000000,6.15,6.175,5.9,5.96,640919,0
+CADL.US,D,20250807,000000,6.03,6.04,5.74,5.84,534687,0
+CADL.US,D,20250808,000000,5.84,6.035,5.84,6.02,476345,0
+CADL.US,D,20250811,000000,6.05,6.3699,6,6.21,587991,0
+CADL.US,D,20250812,000000,6.21,6.4299,6.12,6.35,503495,0
+CADL.US,D,20250813,000000,6.28,6.48,6.11,6.4,862559,0
+CADL.US,D,20250814,000000,6.13,6.47,5.91,6.04,1133071,0
+CADL.US,D,20250815,000000,6.09,6.13,5.86,6.09,768989,0
+CADL.US,D,20250818,000000,6.1,6.16,5.91,5.96,566837,0
+CADL.US,D,20250819,000000,5.9,5.9108,5.52,5.56,912107,0
+CADL.US,D,20250820,000000,5.56,5.64,5.45,5.56,739674,0
+CADL.US,D,20250821,000000,5.5,5.8,5.5,5.79,400584,0
+CADL.US,D,20250822,000000,5.84,6.175,5.8,5.95,681714,0
+CADL.US,D,20250825,000000,5.95,5.953,5.695,5.71,402422,0
+CADL.US,D,20250826,000000,5.74,5.97,5.6941,5.96,314492,0
+CADL.US,D,20250827,000000,5.93,6.03,5.84,5.91,365742,0
+CADL.US,D,20250828,000000,5.94,6.16,5.79,5.82,588544,0
+CADL.US,D,20250829,000000,5.85,5.92,5.7,5.79,329061,0
+CADL.US,D,20250902,000000,5.81,6.0395,5.76,5.86,444027,0
+CADL.US,D,20250903,000000,5.44,5.569,4.8619,5.105,2408645,0
+CADL.US,D,20250904,000000,5.21,5.2188,4.83,4.895,925006,0
+CADL.US,D,20250905,000000,4.94,5.05,4.83,5,941028,0
+CADL.US,D,20250908,000000,5,5.2,4.95,5.1,688206,0
+CADL.US,D,20250909,000000,5.13,5.29,4.82,4.97,1070745,0
+CADL.US,D,20250910,000000,4.97,4.98,4.81,4.85,739628,0
+CADL.US,D,20250911,000000,4.85,5.01,4.85,4.915,472081,0
+CADL.US,D,20250912,000000,4.89,4.9263,4.745,4.79,787280,0
+CADL.US,D,20250915,000000,4.75,4.86,4.602,4.85,789221,0
+CADL.US,D,20250916,000000,4.85,4.95,4.82,4.85,406690,0
+CADL.US,D,20250917,000000,4.94,5.03,4.82,4.84,777944,0
+CADL.US,D,20250918,000000,4.94,5.02,4.84,4.94,726190,0
+CADL.US,D,20250919,000000,5,5.03,4.8,4.81,930733,0
+CADL.US,D,20250922,000000,4.82,5.29,4.8,5.23,869762,0
+CADL.US,D,20250923,000000,5.3,5.49,5.23,5.29,952020,0
+CADL.US,D,20250924,000000,5.36,5.485,5.27,5.43,624744,0
+CADL.US,D,20250925,000000,5.38,5.38,5.2,5.27,638397,0
+CADL.US,D,20250926,000000,5.29,5.55,5.24,5.54,729005,0
+CADL.US,D,20250929,000000,5.59,5.64,5.3289,5.4,980526,0
+CADL.US,D,20250930,000000,5.35,5.43,5.1,5.1,734964,0
+CADL.US,D,20251001,000000,5.03,5.54,5.03,5.54,863174,0
+CADL.US,D,20251002,000000,5.54,5.75,5.395,5.41,807381,0
+CADL.US,D,20251003,000000,5.41,5.76,5.41,5.56,534497,0
+CADL.US,D,20251006,000000,5.63,5.65,5.38,5.47,558974,0
+CADL.US,D,20251007,000000,5.48,5.73,5.405,5.63,581214,0
+CADL.US,D,20251008,000000,5.64,6.64,5.5941,6.3,1984418,0
+CADL.US,D,20251009,000000,6.53,6.61,6.28,6.55,912936,0
+CADL.US,D,20251010,000000,6.59,6.59,6.09,6.19,942035,0
+CADL.US,D,20251013,000000,6.28,6.54,6.16,6.47,685084,0
+CADL.US,D,20251014,000000,6.35,6.36,5.59,5.775,1894097,0
+CADL.US,D,20251015,000000,5.88,6.17,5.8075,5.975,962278,0
+CADL.US,D,20251016,000000,5.94,6.2696,5.39,5.42,1246016,0
+CADL.US,D,20251017,000000,5.35,5.51,5.2626,5.33,726408,0
+CADL.US,D,20251020,000000,5.38,5.643,5.36,5.54,657329,0
+CADL.US,D,20251021,000000,5.65,5.7,5.3807,5.49,477152,0
+CADL.US,D,20251022,000000,5.41,5.49,5.11,5.26,872402,0
+CADL.US,D,20251023,000000,5.25,5.52,5.23,5.31,538360,0
+CADL.US,D,20251024,000000,5.39,5.5051,5.33,5.4,574189,0
+CADL.US,D,20251027,000000,5.48,5.6,5.38,5.4,422695,0
+CADL.US,D,20251028,000000,5.57,5.85,5.41,5.6,803776,0
+CADL.US,D,20251029,000000,5.57,5.57,5.35,5.49,546615,0
+CADL.US,D,20251030,000000,5.44,5.8,5.385,5.58,914147,0
+CADL.US,D,20251031,000000,5.59,5.67,5.3,5.38,837419,0
+CADL.US,D,20251103,000000,5.35,5.44,5.19,5.22,518464,0
+CADL.US,D,20251104,000000,5.03,5.27,5.03,5.13,579065,0
+CADL.US,D,20251105,000000,5.14,5.14,4.98,5.09,499848,0
+CADL.US,D,20251106,000000,5.04,5.07,4.92,4.94,443688,0
+CADL.US,D,20251107,000000,4.91,5.06,4.77,5.04,586188,0
+CADL.US,D,20251110,000000,5.18,5.32,4.945,5.07,486830,0
+CADL.US,D,20251111,000000,5.02,5.13,4.97,5.02,569213,0
+CADL.US,D,20251112,000000,5.03,5.115,4.86,4.92,682480,0
+CADL.US,D,20251113,000000,4.88,4.88,4.46,4.61,1436131,0
+CADL.US,D,20251114,000000,4.53,4.73,4.51,4.64,554146,0
+CADL.US,D,20251117,000000,4.64,4.98,4.565,4.73,803132,0
+CADL.US,D,20251118,000000,4.66,4.7,4.45,4.62,722391,0
+CADL.US,D,20251119,000000,4.6,4.7228,4.4,4.42,518700,0
+CADL.US,D,20251120,000000,4.46,4.63,4.38,4.42,803241,0
+CADL.US,D,20251121,000000,4.44,4.67,4.37,4.55,745504,0
+CADL.US,D,20251124,000000,4.61,4.68,4.51,4.53,616315,0
+CADL.US,D,20251125,000000,4.57,4.57,4.35,4.47,652818,0
+CADL.US,D,20251126,000000,4.48,4.66,4.42,4.62,969925,0
+CADL.US,D,20251128,000000,4.66,4.87,4.63,4.77,478073,0
+CADL.US,D,20251201,000000,4.67,4.705,4.42,4.48,817519,0
+CADL.US,D,20251202,000000,4.52,4.54,4.38,4.42,559922,0
+CADL.US,D,20251203,000000,4.45,5.05,4.425,5.02,1210882,0
+CADL.US,D,20251204,000000,5,5.32,4.97,5.26,1382911,0
+CADL.US,D,20251205,000000,5.21,5.43,5.19,5.33,983471,0
+CADL.US,D,20251208,000000,5.42,5.65,5.4025,5.45,889287,0
+CADL.US,D,20251209,000000,5.47,5.78,5.385,5.66,795823,0
+CADL.US,D,20251210,000000,5.61,5.93,5.545,5.8,1098519,0
+CADL.US,D,20251211,000000,5.72,6.825,5.72,6.47,3504722,0
+CADL.US,D,20251212,000000,6.474,6.55,6.16,6.35,1414832,0
+CADL.US,D,20251215,000000,6.42,6.5,5.735,5.77,1266039,0
+CADL.US,D,20251216,000000,5.72,5.87,5.6,5.74,520724,0
+CADL.US,D,20251217,000000,5.76,5.98,5.475,5.5,782852,0
+CADL.US,D,20251218,000000,5.55,5.78,5.51,5.54,647432,0
+CADL.US,D,20251219,000000,5.54,5.65,5.51,5.57,1135638,0
+CADL.US,D,20251222,000000,5.57,6.139,5.45,5.94,933826,0
+CADL.US,D,20251223,000000,5.92,5.9638,5.78,5.87,606425,0
+CADL.US,D,20251224,000000,5.87,6.14,5.86,6.08,345871,0
+CADL.US,D,20251226,000000,6.07,6.07,5.9,6.01,304358,0
+CADL.US,D,20251229,000000,5.94,6.015,5.7911,5.8,432457,0
+CADL.US,D,20251230,000000,5.78,5.81,5.66,5.71,579428,0
+CADL.US,D,20251231,000000,5.71,5.75,5.52,5.65,688993,0
+CADL.US,D,20260102,000000,5.74,5.7771,5.345,5.44,647883,0
+CADL.US,D,20260105,000000,5.48,5.59,5.25,5.3,541444,0
+CADL.US,D,20260106,000000,5.27,5.67,5.22,5.58,576212,0
+CADL.US,D,20260107,000000,5.58,5.86,5.565,5.67,527702,0
+CADL.US,D,20260108,000000,5.61,5.71,5.525,5.55,478647,0
+CADL.US,D,20260109,000000,5.62,5.87,5.565,5.71,672765,0
+CADL.US,D,20260112,000000,5.73,5.9138,5.53,5.86,832177,0
+CADL.US,D,20260113,000000,5.84,6.18,5.625,6.13,886342,0
+CADL.US,D,20260114,000000,6.09,6.34,5.99,6.21,1307447,0
+CADL.US,D,20260115,000000,6.23,6.238,5.88,5.94,744787,0
+CADL.US,D,20260116,000000,5.95,6.51,5.9,6.4,1226588,0
+CADL.US,D,20260120,000000,6.2,6.47,5.91,5.92,1206197,0
+CADL.US,D,20260121,000000,6.05,6.345,5.97,6.3,715833,0
+CADL.US,D,20260122,000000,6.28,6.62,6.2,6.3,846802,0
+CADL.US,D,20260123,000000,6.26,6.31,6.1311,6.2,749967,0
+CADL.US,D,20260126,000000,6.235,6.235,5.91,6.01,706168,0
+CADL.US,D,20260127,000000,6.03,6.15,5.98,6.1,376952,0
+CADL.US,D,20260128,000000,6.09,6.135,5.7,5.74,600616,0
+CADL.US,D,20260129,000000,5.76,5.95,5.68,5.93,500226,0
+CADL.US,D,20260130,000000,5.87,6.11,5.795,5.84,560257,0
+CADL.US,D,20260202,000000,5.8,6.025,5.77,5.87,419446,0
+CADL.US,D,20260203,000000,5.91,6.0175,5.67,5.92,461566,0
+CADL.US,D,20260204,000000,5.89,5.89,5.56,5.71,534634,0
+CADL.US,D,20260205,000000,5.63,5.67,5.24,5.29,739836,0
+CADL.US,D,20260206,000000,5.46,5.95,5.38,5.83,734219,0
+CADL.US,D,20260209,000000,5.83,5.83,5.53,5.77,440648,0
+CADL.US,D,20260210,000000,5.73,5.9891,5.635,5.76,528878,0
+CADL.US,D,20260211,000000,5.78,5.82,5.3994,5.53,585900,0
+CADL.US,D,20260212,000000,5.54,5.9076,5.5,5.6,979624,0
+CADL.US,D,20260213,000000,5.66,5.82,5.61,5.68,473160,0
+CADL.US,D,20260217,000000,5.68,5.74,5.525,5.63,475711,0
+CADL.US,D,20260218,000000,5.62,5.99,5.57,5.85,618201,0

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

@@ -0,0 +1,1568 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAN.US,D,20191121,000000,12.6,13,8.21,8.99,4073294,0
+CAN.US,D,20191122,000000,8.05,8.98,7.5,8.98,672461,0
+CAN.US,D,20191125,000000,8.88,8.98,7.36,8.29,1125433,0
+CAN.US,D,20191126,000000,8.25,8.49,8,8.19,674490,0
+CAN.US,D,20191127,000000,8.25,8.42,8.05,8.27,132525,0
+CAN.US,D,20191129,000000,8.26,8.46,8.01,8.25,97102,0
+CAN.US,D,20191202,000000,8.25,8.4,8.09,8.35,95292,0
+CAN.US,D,20191203,000000,8.29,8.46,8.17,8.18,67054,0
+CAN.US,D,20191204,000000,8.22,8.4347,8.01,8.07,50194,0
+CAN.US,D,20191205,000000,8,8.0969,7.52,7.85,284821,0
+CAN.US,D,20191206,000000,8.1,8.1,7.1,7.8,354882,0
+CAN.US,D,20191209,000000,7.9,7.9,7.18,7.25,143611,0
+CAN.US,D,20191210,000000,7.24,7.24,6.455,6.57,198459,0
+CAN.US,D,20191211,000000,6.59,6.59,6.0501,6.17,164228,0
+CAN.US,D,20191212,000000,6.11,6.23,5.55,5.71,202161,0
+CAN.US,D,20191213,000000,5.75,5.85,5.2,5.24,212368,0
+CAN.US,D,20191216,000000,5.2,5.21,4.56,4.65,442548,0
+CAN.US,D,20191217,000000,4.6,5.33,4.5605,5.19,451674,0
+CAN.US,D,20191218,000000,5.2,5.28,4.6,4.63,425127,0
+CAN.US,D,20191219,000000,4.57,4.86,4.55,4.65,201770,0
+CAN.US,D,20191220,000000,4.61,4.96,4.61,4.77,75831,0
+CAN.US,D,20191223,000000,4.93,5.69,4.93,5.29,446404,0
+CAN.US,D,20191224,000000,5.22,5.73,5.22,5.69,243638,0
+CAN.US,D,20191226,000000,5.68,6.2418,5.5,5.58,206815,0
+CAN.US,D,20191227,000000,5.53,5.87,5.53,5.63,694043,0
+CAN.US,D,20191230,000000,5.71,6.6,5.5,6.53,393357,0
+CAN.US,D,20191231,000000,6.51,6.55,6.01,6.1,116679,0
+CAN.US,D,20200102,000000,6.09,6.125,5.6,6.02,225536,0
+CAN.US,D,20200103,000000,6.04,6.34,5.91,6.07,160580,0
+CAN.US,D,20200106,000000,6.08,6.26,5.87,5.88,88290,0
+CAN.US,D,20200107,000000,6.05,6.1,5.62,5.82,80984,0
+CAN.US,D,20200108,000000,5.8,6.26,5.8,6.12,115936,0
+CAN.US,D,20200109,000000,6.25,6.58,6.01,6.49,193275,0
+CAN.US,D,20200110,000000,6.5,6.66,6.35,6.49,247122,0
+CAN.US,D,20200113,000000,6.42,6.56,6.33,6.44,61905,0
+CAN.US,D,20200114,000000,6.41,6.5,6.08,6.14,129074,0
+CAN.US,D,20200115,000000,6.15,6.292,5.51,5.62,240682,0
+CAN.US,D,20200116,000000,5.66,5.92,5.56,5.78,90665,0
+CAN.US,D,20200117,000000,5.8,6.2,5.8,6,82373,0
+CAN.US,D,20200121,000000,6.04,6.2,5.6,5.7,132790,0
+CAN.US,D,20200122,000000,5.85,5.9,5.13,5.24,808456,0
+CAN.US,D,20200123,000000,5.21,5.3696,5.0112,5.08,87841,0
+CAN.US,D,20200124,000000,5.08,5.16,5.05,5.07,39542,0
+CAN.US,D,20200127,000000,5.05,5.2822,4.8,4.99,61790,0
+CAN.US,D,20200128,000000,5,5.2027,5,5.05,60407,0
+CAN.US,D,20200129,000000,5.04,5.71,5.04,5.67,89781,0
+CAN.US,D,20200130,000000,5.7,5.88,5.5501,5.86,168479,0
+CAN.US,D,20200131,000000,5.9,6.5,5.2972,6,262551,0
+CAN.US,D,20200203,000000,5.92,5.92,5.4,5.58,216776,0
+CAN.US,D,20200204,000000,5.5,5.5,5.05,5.11,277538,0
+CAN.US,D,20200205,000000,5.2,5.49,4.86,4.94,149525,0
+CAN.US,D,20200206,000000,5.1,5.29,4.82,4.88,253699,0
+CAN.US,D,20200207,000000,5.05,5.11,4.5,4.55,336407,0
+CAN.US,D,20200210,000000,4.5,4.65,4.44,4.57,355356,0
+CAN.US,D,20200211,000000,4.76,4.76,4.31,4.4,325424,0
+CAN.US,D,20200212,000000,4.42,8.69,4.41,8.04,11997687,0
+CAN.US,D,20200213,000000,7.06,7.46,6.03,6.64,4089172,0
+CAN.US,D,20200214,000000,6.95,7.48,6.75,6.78,1932725,0
+CAN.US,D,20200218,000000,6.83,6.84,5.7,5.75,1356837,0
+CAN.US,D,20200219,000000,5.82,6.38,5.7,5.71,1029082,0
+CAN.US,D,20200220,000000,5.5,5.65,5.11,5.32,745259,0
+CAN.US,D,20200221,000000,5.26,5.95,5.1883,5.86,580408,0
+CAN.US,D,20200224,000000,5.99,6.09,5.47,5.65,494842,0
+CAN.US,D,20200225,000000,5.62,5.62,5.31,5.5,326560,0
+CAN.US,D,20200226,000000,5.4,5.57,5.3501,5.5,333293,0
+CAN.US,D,20200227,000000,5.23,5.6,5.05,5.36,451640,0
+CAN.US,D,20200228,000000,5.23,5.23,4.8,5.09,314038,0
+CAN.US,D,20200302,000000,5.1519,5.48,4.93,5.04,225120,0
+CAN.US,D,20200303,000000,5.02,5.28,4.83,4.9,291904,0
+CAN.US,D,20200304,000000,4.9,4.9699,4.66,4.66,229017,0
+CAN.US,D,20200305,000000,4.63,4.889,4.61,4.83,311764,0
+CAN.US,D,20200306,000000,4.63,4.83,4.2,4.26,419019,0
+CAN.US,D,20200309,000000,4.05,4.05,3.3,3.38,594826,0
+CAN.US,D,20200310,000000,3.64,3.65,3.42,3.43,462878,0
+CAN.US,D,20200311,000000,3.31,3.96,3.3,3.91,511078,0
+CAN.US,D,20200312,000000,3.45,3.56,3.39,3.51,442292,0
+CAN.US,D,20200313,000000,3.46,3.5475,3.36,3.37,285810,0
+CAN.US,D,20200316,000000,3,3.23,2.86,2.88,714771,0
+CAN.US,D,20200317,000000,2.86,2.95,2.69,2.81,401245,0
+CAN.US,D,20200318,000000,2.73,3.1,2.53,3.01,428322,0
+CAN.US,D,20200319,000000,3.01,3.27,2.75,3.27,292026,0
+CAN.US,D,20200320,000000,3.45,3.58,2.96,3.11,247491,0
+CAN.US,D,20200323,000000,3.17,3.17,2.86,3.05,578866,0
+CAN.US,D,20200324,000000,3.15,3.18,2.9,2.95,639530,0
+CAN.US,D,20200325,000000,2.98,3.17,2.98,2.98,246049,0
+CAN.US,D,20200326,000000,3,3.13,2.95,3.06,344328,0
+CAN.US,D,20200327,000000,2.98,3.18,2.95,3.05,410714,0
+CAN.US,D,20200330,000000,3.01,3.02,2.88,2.9,324846,0
+CAN.US,D,20200331,000000,2.95,3.09,2.85,3.04,115255,0
+CAN.US,D,20200401,000000,2.94,3.02,2.87,2.87,143633,0
+CAN.US,D,20200402,000000,2.89,3.02,2.87,2.94,199570,0
+CAN.US,D,20200403,000000,3.02,3.035,2.87,2.88,73936,0
+CAN.US,D,20200406,000000,3.07,3.69,3.0555,3.52,405902,0
+CAN.US,D,20200407,000000,3.99,3.99,3.43,3.5,223687,0
+CAN.US,D,20200408,000000,3.72,3.7371,3.445,3.52,96118,0
+CAN.US,D,20200409,000000,3.68,3.68,3.1,3.2,303794,0
+CAN.US,D,20200413,000000,3.58,4.33,3.25,4.03,554589,0
+CAN.US,D,20200414,000000,4.4,4.98,4.3,4.6,935061,0
+CAN.US,D,20200415,000000,4.5,4.5741,4.1,4.15,268732,0
+CAN.US,D,20200416,000000,4.66,4.85,4.35,4.44,174432,0
+CAN.US,D,20200417,000000,4.7,4.7,4.46,4.68,183283,0
+CAN.US,D,20200420,000000,4.85,4.85,4.15,4.17,280725,0
+CAN.US,D,20200421,000000,4.36,4.4,4.25,4.27,141743,0
+CAN.US,D,20200422,000000,4.34,4.45,4.2,4.28,114205,0
+CAN.US,D,20200423,000000,4.44,4.58,4.28,4.43,322248,0
+CAN.US,D,20200424,000000,4.48,4.48,4.11,4.23,215788,0
+CAN.US,D,20200427,000000,4.34,4.49,4.25,4.44,224627,0
+CAN.US,D,20200428,000000,4.48,4.67,4.32,4.65,331691,0
+CAN.US,D,20200429,000000,4.95,4.99,4.66,4.76,462359,0
+CAN.US,D,20200430,000000,4.92,5.24,4.76,5.18,427904,0
+CAN.US,D,20200501,000000,5.18,5.23,4.56,4.6,269583,0
+CAN.US,D,20200504,000000,4.63,4.84,4.5,4.63,254745,0
+CAN.US,D,20200505,000000,4.85,4.85,4.6,4.69,169765,0
+CAN.US,D,20200506,000000,4.82,5.14,4.82,5.04,655296,0
+CAN.US,D,20200507,000000,5.15,5.8,5.1,5.8,1150861,0
+CAN.US,D,20200508,000000,5.95,5.99,5.55,5.89,904846,0
+CAN.US,D,20200511,000000,5.85,5.89,5.2,5.39,623948,0
+CAN.US,D,20200512,000000,5.7,5.79,5.4,5.73,459503,0
+CAN.US,D,20200513,000000,5.8,6,5.56,5.99,356545,0
+CAN.US,D,20200514,000000,5.93,5.98,5.39,5.97,459865,0
+CAN.US,D,20200515,000000,5.59,5.7601,4,4.39,1401310,0
+CAN.US,D,20200518,000000,4.5,4.84,4.4401,4.45,429626,0
+CAN.US,D,20200519,000000,4.5,4.6,4.25,4.37,247104,0
+CAN.US,D,20200520,000000,4.4,4.5,4.12,4.2,220011,0
+CAN.US,D,20200521,000000,3.95,4.15,3.75,3.99,374155,0
+CAN.US,D,20200522,000000,3.96,3.96,3.75,3.82,339594,0
+CAN.US,D,20200526,000000,3.82,3.9799,3.35,3.36,707483,0
+CAN.US,D,20200527,000000,3.36,3.45,2.94,3,1415539,0
+CAN.US,D,20200528,000000,3.14,3.15,2.76,2.91,2188327,0
+CAN.US,D,20200529,000000,2.82,2.85,2.36,2.36,2792125,0
+CAN.US,D,20200601,000000,2.5,2.5,2,2.12,3379974,0
+CAN.US,D,20200602,000000,2.25,3.25,2.15,2.49,11489966,0
+CAN.US,D,20200603,000000,2.53,2.8,2.38,2.41,4606266,0
+CAN.US,D,20200604,000000,2.41,2.45,2.12,2.15,4389690,0
+CAN.US,D,20200605,000000,2.16,2.22,2.03,2.12,2815305,0
+CAN.US,D,20200608,000000,2.17,2.18,2.04,2.12,3273669,0
+CAN.US,D,20200609,000000,2.15,2.52,2.13,2.45,7816286,0
+CAN.US,D,20200610,000000,2.54,2.58,2.2,2.42,4401109,0
+CAN.US,D,20200611,000000,2.15,2.27,2.1,2.12,2427305,0
+CAN.US,D,20200612,000000,2.19,2.22,2.035,2.06,2946236,0
+CAN.US,D,20200615,000000,2.02,2.08,1.92,1.98,3715308,0
+CAN.US,D,20200616,000000,2.03,2.09,1.94,2.02,2586087,0
+CAN.US,D,20200617,000000,2,2.0099,1.91,1.93,4547979,0
+CAN.US,D,20200618,000000,1.97,1.9799,1.855,1.92,4428643,0
+CAN.US,D,20200619,000000,1.98,1.98,1.88,1.9,3994973,0
+CAN.US,D,20200622,000000,1.92,2.27,1.9,2.09,4313772,0
+CAN.US,D,20200623,000000,2.14,2.15,2.02,2.12,1766099,0
+CAN.US,D,20200624,000000,2.04,2.05,1.9,1.94,2616597,0
+CAN.US,D,20200625,000000,1.95,1.97,1.91,1.9372,896925,0
+CAN.US,D,20200626,000000,1.94,1.94,1.88,1.89,1190394,0
+CAN.US,D,20200629,000000,1.85,1.88,1.76,1.85,1176416,0
+CAN.US,D,20200630,000000,1.87,1.925,1.85,1.9,1274549,0
+CAN.US,D,20200701,000000,1.89,1.95,1.85,1.88,1155467,0
+CAN.US,D,20200702,000000,1.91,1.91,1.81,1.81,1599750,0
+CAN.US,D,20200706,000000,1.92,2,1.865,1.96,2612836,0
+CAN.US,D,20200707,000000,1.91,1.95,1.8,1.82,1659768,0
+CAN.US,D,20200708,000000,1.88,1.985,1.84,1.96,3341020,0
+CAN.US,D,20200709,000000,1.95,1.95,1.88,1.93,2802555,0
+CAN.US,D,20200710,000000,1.95,1.95,1.83,1.86,2454224,0
+CAN.US,D,20200713,000000,1.93,1.93,1.77,1.79,3277809,0
+CAN.US,D,20200714,000000,1.83,1.87,1.77,1.84,2348653,0
+CAN.US,D,20200715,000000,1.85,2.14,1.8,1.93,5695044,0
+CAN.US,D,20200716,000000,1.9,1.94,1.83,1.86,1916797,0
+CAN.US,D,20200717,000000,1.89,1.92,1.83,1.92,1873355,0
+CAN.US,D,20200720,000000,1.95,2.33,1.91,2.26,8766554,0
+CAN.US,D,20200721,000000,2.35,2.95,2.34,2.42,13660974,0
+CAN.US,D,20200722,000000,2.5,2.6,2.25,2.27,5282895,0
+CAN.US,D,20200723,000000,2.31,2.5,2.04,2.13,6206342,0
+CAN.US,D,20200724,000000,2.15,2.4,1.98,2.4,4836959,0
+CAN.US,D,20200727,000000,2.74,2.74,2.4,2.5,10303965,0
+CAN.US,D,20200728,000000,2.57,2.74,2.4,2.59,5488900,0
+CAN.US,D,20200729,000000,2.55,2.69,2.465,2.65,3379763,0
+CAN.US,D,20200730,000000,2.55,2.7,2.52,2.7,3354210,0
+CAN.US,D,20200731,000000,2.68,2.69,2.5,2.5,4031737,0
+CAN.US,D,20200803,000000,2.62,3.05,2.55,2.74,13434589,0
+CAN.US,D,20200804,000000,2.74,2.74,2.31,2.58,6247977,0
+CAN.US,D,20200805,000000,2.74,2.75,2.57,2.64,2871993,0
+CAN.US,D,20200806,000000,2.62,2.6736,2.5,2.62,2935254,0
+CAN.US,D,20200807,000000,2.54,2.55,2.29,2.38,3603058,0
+CAN.US,D,20200810,000000,2.45,2.4795,2.23,2.34,2173118,0
+CAN.US,D,20200811,000000,2.3,2.32,2.13,2.14,2823078,0
+CAN.US,D,20200812,000000,2.1809,2.1809,1.99,2.02,3313742,0
+CAN.US,D,20200813,000000,2.03,2.17,2.025,2.14,2025732,0
+CAN.US,D,20200814,000000,2.17,2.32,2.1,2.1,2836187,0
+CAN.US,D,20200817,000000,2.15,2.22,2.07,2.1,2554713,0
+CAN.US,D,20200818,000000,2.125,2.13,2,2.01,2074358,0
+CAN.US,D,20200819,000000,2.01,2.14,1.95,2.03,2307291,0
+CAN.US,D,20200820,000000,2.02,2.07,1.98,2.02,772448,0
+CAN.US,D,20200821,000000,2,2.0492,1.95,1.97,1003104,0
+CAN.US,D,20200824,000000,1.96,1.96,1.88,1.91,2033692,0
+CAN.US,D,20200825,000000,1.92,1.975,1.84,1.97,1327397,0
+CAN.US,D,20200826,000000,1.93,1.95,1.87,1.94,1252436,0
+CAN.US,D,20200827,000000,1.92,1.94,1.86,1.88,923230,0
+CAN.US,D,20200828,000000,1.87,2,1.87,1.97,2128024,0
+CAN.US,D,20200831,000000,2.17,2.29,2,2.01,4806921,0
+CAN.US,D,20200901,000000,2.07,2.12,1.98,2.08,2162696,0
+CAN.US,D,20200902,000000,2.05,2.09,1.98,2.04,1532809,0
+CAN.US,D,20200903,000000,1.99,2.028,1.96,1.99,1322611,0
+CAN.US,D,20200904,000000,1.97,2,1.8,1.92,2245242,0
+CAN.US,D,20200908,000000,1.95,2.05,1.86,2.03,2014736,0
+CAN.US,D,20200909,000000,2.04,2.08,2,2.06,1362763,0
+CAN.US,D,20200910,000000,2.06,2.06,1.97,2.02,1623551,0
+CAN.US,D,20200911,000000,2.01,2.01,1.94,2,1303322,0
+CAN.US,D,20200914,000000,2,2.01,1.94,1.97,1062404,0
+CAN.US,D,20200915,000000,1.97,1.97,1.91,1.94,700395,0
+CAN.US,D,20200916,000000,1.923,1.94,1.86,1.89,6046215,0
+CAN.US,D,20200917,000000,1.9,1.91,1.83,1.88,3402303,0
+CAN.US,D,20200918,000000,1.9,1.93,1.81,1.86,5555659,0
+CAN.US,D,20200921,000000,1.85,1.97,1.85,1.96,2041967,0
+CAN.US,D,20200922,000000,1.94,1.96,1.85,1.9,750774,0
+CAN.US,D,20200923,000000,1.9,1.9136,1.85,1.87,683089,0
+CAN.US,D,20200924,000000,1.87,1.89,1.81,1.87,1076218,0
+CAN.US,D,20200925,000000,1.85,2.03,1.84,2,3111845,0
+CAN.US,D,20200928,000000,1.99,2.01,1.9,1.94,768063,0
+CAN.US,D,20200929,000000,1.9,1.96,1.87,1.93,585961,0
+CAN.US,D,20200930,000000,1.94,1.94,1.86,1.87,598214,0
+CAN.US,D,20201001,000000,1.87,1.9389,1.86,1.9,442595,0
+CAN.US,D,20201002,000000,1.86,1.89,1.84,1.87,633272,0
+CAN.US,D,20201005,000000,1.86,1.89,1.84,1.89,454741,0
+CAN.US,D,20201006,000000,1.93,1.96,1.86,1.91,897203,0
+CAN.US,D,20201007,000000,1.92,1.9289,1.87,1.9,471081,0
+CAN.US,D,20201008,000000,1.94,2.01,1.88,1.97,1640429,0
+CAN.US,D,20201009,000000,1.98,1.99,1.9,1.96,1027281,0
+CAN.US,D,20201012,000000,1.94,1.99,1.88,1.94,1310349,0
+CAN.US,D,20201013,000000,1.94,2.04,1.92,1.99,2113438,0
+CAN.US,D,20201014,000000,1.99,2.04,1.87,1.88,1800621,0
+CAN.US,D,20201015,000000,1.87,1.91,1.85,1.88,1157808,0
+CAN.US,D,20201016,000000,1.91,1.91,1.86,1.89,735616,0
+CAN.US,D,20201019,000000,1.91,1.935,1.8881,1.9,1009491,0
+CAN.US,D,20201020,000000,1.9,1.98,1.89,1.96,1379121,0
+CAN.US,D,20201021,000000,2,2.32,1.99,2.24,10587196,0
+CAN.US,D,20201022,000000,2.36,2.363,2,2.03,6771547,0
+CAN.US,D,20201023,000000,2.1,2.15,1.92,1.93,2468598,0
+CAN.US,D,20201026,000000,1.94,1.98,1.9,1.92,1489472,0
+CAN.US,D,20201027,000000,1.94,2.04,1.9,2.01,2772724,0
+CAN.US,D,20201028,000000,1.92,1.97,1.85,1.85,2024289,0
+CAN.US,D,20201029,000000,1.85,1.97,1.85,1.95,1335994,0
+CAN.US,D,20201030,000000,1.93,2.18,1.87,2.18,4815205,0
+CAN.US,D,20201102,000000,2.09,2.17,2.0701,2.11,3165554,0
+CAN.US,D,20201103,000000,2.11,2.19,2.07,2.16,2601763,0
+CAN.US,D,20201104,000000,2.18,2.22,2.05,2.13,2064074,0
+CAN.US,D,20201105,000000,2.21,2.41,2.17,2.38,4521659,0
+CAN.US,D,20201106,000000,2.36,2.47,2.29,2.42,3651067,0
+CAN.US,D,20201109,000000,2.36,2.55,2.29,2.53,4054668,0
+CAN.US,D,20201110,000000,2.47,2.55,2.35,2.39,2329756,0
+CAN.US,D,20201111,000000,2.44,2.65,2.38,2.62,3451274,0
+CAN.US,D,20201112,000000,2.65,2.715,2.53,2.64,6263061,0
+CAN.US,D,20201113,000000,2.64,2.68,2.55,2.66,1796652,0
+CAN.US,D,20201116,000000,2.73,3.73,2.7101,3.29,25592854,0
+CAN.US,D,20201117,000000,3.5,3.86,3.21,3.32,10865960,0
+CAN.US,D,20201118,000000,3.4458,3.58,3.08,3.21,6233332,0
+CAN.US,D,20201119,000000,3.24,3.52,3.1,3.49,5208496,0
+CAN.US,D,20201120,000000,3.5,4.35,3.5,4.28,12121691,0
+CAN.US,D,20201123,000000,4.9822,5.28,4.71,5.06,11156982,0
+CAN.US,D,20201124,000000,5.49,5.64,5.09,5.42,9611291,0
+CAN.US,D,20201125,000000,5.45,7.26,5.12,6.37,20066050,0
+CAN.US,D,20201127,000000,5.9,6.12,5.5,5.75,8517514,0
+CAN.US,D,20201130,000000,5.99,6.06,4.8,5,13375991,0
+CAN.US,D,20201201,000000,5.12,5.23,4.48,4.7,9554055,0
+CAN.US,D,20201202,000000,4.22,4.27,3.58,3.75,13120611,0
+CAN.US,D,20201203,000000,3.8973,3.9,3.41,3.77,9534568,0
+CAN.US,D,20201204,000000,3.7763,3.89,3.5601,3.71,4246896,0
+CAN.US,D,20201207,000000,3.64,4.14,3.53,3.75,7734840,0
+CAN.US,D,20201208,000000,3.7,3.97,3.6,3.86,3344249,0
+CAN.US,D,20201209,000000,3.77,3.95,3.43,3.55,4160208,0
+CAN.US,D,20201210,000000,3.46,3.8,3.45,3.75,2508731,0
+CAN.US,D,20201211,000000,3.66,3.67,3.18,3.37,5281104,0
+CAN.US,D,20201214,000000,3.5,3.6,3.38,3.51,4013873,0
+CAN.US,D,20201215,000000,3.53,3.6,3.4,3.56,3697419,0
+CAN.US,D,20201216,000000,3.9683,4.11,3.6893,3.8,11403215,0
+CAN.US,D,20201217,000000,4.26,4.6493,4.02,4.25,16619543,0
+CAN.US,D,20201218,000000,4.31,4.5,4,4.32,11585606,0
+CAN.US,D,20201221,000000,4.22,4.485,4.16,4.19,5787411,0
+CAN.US,D,20201222,000000,4.3,4.45,3.91,4.14,6795510,0
+CAN.US,D,20201223,000000,4.14,4.14,3.77,3.77,5005538,0
+CAN.US,D,20201224,000000,3.79,3.95,3.7,3.73,1894319,0
+CAN.US,D,20201228,000000,4.12,4.7,4.05,4.19,10366676,0
+CAN.US,D,20201229,000000,4.21,4.285,3.6411,3.98,3947729,0
+CAN.US,D,20201230,000000,4.13,4.49,4.0404,4.38,12624665,0
+CAN.US,D,20201231,000000,5.2,6.3,4.9,5.93,79006913,0
+CAN.US,D,20210104,000000,6.98,7.35,6.17,6.68,35908747,0
+CAN.US,D,20210105,000000,6.07,6.49,5.6,6.34,21213077,0
+CAN.US,D,20210106,000000,6.3526,6.94,5.94,6.23,16889184,0
+CAN.US,D,20210107,000000,6.5203,7.19,6.34,6.5,25813651,0
+CAN.US,D,20210108,000000,6.84,6.84,5.91,6.25,17360070,0
+CAN.US,D,20210111,000000,5.47,5.84,5.33,5.52,10173422,0
+CAN.US,D,20210112,000000,5.56,5.795,5.45,5.65,6561601,0
+CAN.US,D,20210113,000000,5.62,5.62,5.03,5.24,8634854,0
+CAN.US,D,20210114,000000,5.5,5.65,5.22,5.28,7371453,0
+CAN.US,D,20210115,000000,5.11,5.26,4.77,4.85,7381706,0
+CAN.US,D,20210119,000000,5.0489,5.13,4.835,4.93,5893971,0
+CAN.US,D,20210120,000000,4.87,5.15,4.635,4.94,5976778,0
+CAN.US,D,20210121,000000,4.69,4.815,4.545,4.8,6442036,0
+CAN.US,D,20210122,000000,4.77,5.15,4.7489,4.91,6494404,0
+CAN.US,D,20210125,000000,5.03,5.34,4.82,5.24,7006126,0
+CAN.US,D,20210126,000000,5.18,5.2135,4.82,4.9,5218898,0
+CAN.US,D,20210127,000000,4.6,4.62,4.3,4.51,4970230,0
+CAN.US,D,20210128,000000,4.87,5.37,4.6,5.08,10180618,0
+CAN.US,D,20210129,000000,5.55,5.905,4.56,4.56,17471858,0
+CAN.US,D,20210201,000000,4.71,4.89,4.66,4.88,4965634,0
+CAN.US,D,20210202,000000,4.88,5.18,4.76,5.15,7299974,0
+CAN.US,D,20210203,000000,5.12,6.07,5.05,5.61,12988463,0
+CAN.US,D,20210204,000000,5.76,6.015,5.36,5.64,8378607,0
+CAN.US,D,20210205,000000,5.66,6.05,5.64,6.02,7357683,0
+CAN.US,D,20210208,000000,6.91,7.15,6.6214,7.06,15339853,0
+CAN.US,D,20210209,000000,7.77,8.25,7.07,7.75,21648892,0
+CAN.US,D,20210210,000000,8.261,9.05,7.9,8.27,22439939,0
+CAN.US,D,20210211,000000,9,11.14,8.82,10.65,29547311,0
+CAN.US,D,20210212,000000,10.305,13.4794,9.788,13.04,26964998,0
+CAN.US,D,20210216,000000,15.59,19.65,15.03,19.64,42459469,0
+CAN.US,D,20210217,000000,19.42,22.2495,16.81,20.5,36262880,0
+CAN.US,D,20210218,000000,18.1,19.38,15.65,17.33,22286271,0
+CAN.US,D,20210219,000000,19.15,25.7775,19.12,24.79,52961214,0
+CAN.US,D,20210222,000000,21.15,24.8,20.15,20.85,35081376,0
+CAN.US,D,20210223,000000,16.93,19.67,14.84,17.76,29720493,0
+CAN.US,D,20210224,000000,19.39,20.08,18.03,18.49,13399319,0
+CAN.US,D,20210225,000000,19.05,20.2945,15.405,15.71,18442689,0
+CAN.US,D,20210226,000000,15.25,16.85,14.322,15.16,13404437,0
+CAN.US,D,20210301,000000,17.64,22.29,16.91,22.25,35685383,0
+CAN.US,D,20210302,000000,23.02,23.86,20.42,21.34,16280302,0
+CAN.US,D,20210303,000000,24.03,25.3,21.85,22.73,23095739,0
+CAN.US,D,20210304,000000,21.9244,24.95,19,20.62,17813272,0
+CAN.US,D,20210305,000000,22.08,22.09,17.11,19.97,14490183,0
+CAN.US,D,20210308,000000,20.71,22.19,19,19.07,12681588,0
+CAN.US,D,20210309,000000,21.7384,30.29,21.32,28.69,40930110,0
+CAN.US,D,20210310,000000,31.8,32.45,26.37,27.98,38070192,0
+CAN.US,D,20210311,000000,29.47,36.8,28.71,36.4,27494427,0
+CAN.US,D,20210312,000000,32.4,39.1,31.22,34.63,30093403,0
+CAN.US,D,20210315,000000,35.405,37.78,31.37,33.55,19269060,0
+CAN.US,D,20210316,000000,31.84,33.45,28.01,28.95,14918272,0
+CAN.US,D,20210317,000000,28.03,32.39,26.9368,32.3,24149582,0
+CAN.US,D,20210318,000000,31.3,32.89,28.52,28.83,18612849,0
+CAN.US,D,20210319,000000,28.768,29.42,27.25,27.62,11889157,0
+CAN.US,D,20210322,000000,26.6,27.25,22.45,22.97,21364840,0
+CAN.US,D,20210323,000000,22.3,23.7899,19.9,21.06,21218279,0
+CAN.US,D,20210324,000000,23.5,23.9,17.72,17.88,24788866,0
+CAN.US,D,20210325,000000,15.82,18.49,15.5901,18.21,24150545,0
+CAN.US,D,20210326,000000,18.62,18.76,16,17.4,21990249,0
+CAN.US,D,20210329,000000,19.27,20.4,17.11,17.61,20337782,0
+CAN.US,D,20210330,000000,18.66,21.54,17.7201,21.26,29170900,0
+CAN.US,D,20210331,000000,20.59,21.94,19.52,20.67,17294082,0
+CAN.US,D,20210401,000000,21.14,24.1,21.01,22,20380473,0
+CAN.US,D,20210405,000000,21.6,21.7,19.12,19.78,15718480,0
+CAN.US,D,20210406,000000,18.85,19.66,18.11,19.25,9839827,0
+CAN.US,D,20210407,000000,18.51,19.26,18.08,18.64,7847959,0
+CAN.US,D,20210408,000000,18.9551,19.73,18.5801,18.95,7479134,0
+CAN.US,D,20210409,000000,19.1,19.34,17.51,18.67,8255715,0
+CAN.US,D,20210412,000000,18.5,18.6755,12.05,13.14,60359350,0
+CAN.US,D,20210413,000000,14.5,15.87,13.76,14.61,41805262,0
+CAN.US,D,20210414,000000,15.1258,15.6,13.12,13.57,22426886,0
+CAN.US,D,20210415,000000,13.44,13.5999,12.22,12.73,12869679,0
+CAN.US,D,20210416,000000,12.1726,13.98,12.1,13.61,12925490,0
+CAN.US,D,20210419,000000,12.3953,12.81,11.52,12.4,11305643,0
+CAN.US,D,20210420,000000,12.06,12.38,11.51,12.19,7675807,0
+CAN.US,D,20210421,000000,11.85,13.86,11.7802,13.77,10700665,0
+CAN.US,D,20210422,000000,13.99,14.42,12.9,13.16,10124769,0
+CAN.US,D,20210423,000000,12.125,13.48,12.1,13.36,7111679,0
+CAN.US,D,20210426,000000,13.91,14.65,13.22,14.64,8583306,0
+CAN.US,D,20210427,000000,14.916,15.02,13.86,14.24,5505918,0
+CAN.US,D,20210428,000000,14.02,14.78,13.66,14.54,5681019,0
+CAN.US,D,20210429,000000,12.85,13.11,12.5,13.02,15893466,0
+CAN.US,D,20210430,000000,12.95,13.79,12.51,12.51,11675041,0
+CAN.US,D,20210503,000000,12.7835,13.3,12.5138,13.23,8134248,0
+CAN.US,D,20210504,000000,12.8,12.96,11.4,11.8,9176120,0
+CAN.US,D,20210505,000000,12,12.42,11.41,12.12,6561699,0
+CAN.US,D,20210506,000000,12.06,12.08,11.22,11.61,5470304,0
+CAN.US,D,20210507,000000,11.74,12.26,11.4,11.63,4500534,0
+CAN.US,D,20210510,000000,11.5,11.51,10.21,10.21,8526818,0
+CAN.US,D,20210511,000000,9.105,10.3821,9.05,10.29,7070533,0
+CAN.US,D,20210512,000000,10.23,10.6,9.73,9.85,4722919,0
+CAN.US,D,20210513,000000,9.27,9.85,8.47,8.71,8556194,0
+CAN.US,D,20210514,000000,9.005,9.82,8.91,9.69,5835749,0
+CAN.US,D,20210517,000000,9.1,9.83,9.05,9.68,4028630,0
+CAN.US,D,20210518,000000,9.73,10.19,9.45,9.8,4355275,0
+CAN.US,D,20210519,000000,8.72,9.03,8.25,8.52,9780431,0
+CAN.US,D,20210520,000000,9.07,9.13,8.49,8.78,4958396,0
+CAN.US,D,20210521,000000,8.77,9.08,7.92,7.97,9683520,0
+CAN.US,D,20210524,000000,7.66,7.85,7.05,7.41,12560970,0
+CAN.US,D,20210525,000000,7.39,7.93,7.18,7.66,7193146,0
+CAN.US,D,20210526,000000,7.86,8.89,7.71,8.66,9429566,0
+CAN.US,D,20210527,000000,8.96,9.38,8.35,9.15,11597841,0
+CAN.US,D,20210528,000000,8.88,8.93,8.37,8.4,7021734,0
+CAN.US,D,20210601,000000,8.8498,11.1,8.66,10.26,22532304,0
+CAN.US,D,20210602,000000,10.62,10.68,9.62,10.01,9967542,0
+CAN.US,D,20210603,000000,10.06,11.5,9.9,10.89,11154252,0
+CAN.US,D,20210604,000000,10.45,11.17,10.37,10.97,5539719,0
+CAN.US,D,20210607,000000,10.72,10.86,9.32,10.06,11674872,0
+CAN.US,D,20210608,000000,9.72,9.98,9.14,9.44,7057710,0
+CAN.US,D,20210609,000000,9.67,10.7,9.51,9.82,9954155,0
+CAN.US,D,20210610,000000,10.08,10.48,9.01,9.07,7553992,0
+CAN.US,D,20210611,000000,9.1,9.2505,8.62,8.72,6670875,0
+CAN.US,D,20210614,000000,9.2917,11.1471,9.18,10.3,21917269,0
+CAN.US,D,20210615,000000,10.5,10.52,9.33,9.92,9760726,0
+CAN.US,D,20210616,000000,9.59,10.05,9.3,9.59,5750776,0
+CAN.US,D,20210617,000000,9.59,9.722,9.33,9.42,6091691,0
+CAN.US,D,20210618,000000,9.2999,9.55,8.83,9.08,5919356,0
+CAN.US,D,20210621,000000,8.64,9.11,8.22,8.38,6841288,0
+CAN.US,D,20210622,000000,7.701,8.13,7.57,7.89,9027113,0
+CAN.US,D,20210623,000000,8.22,8.4986,7.715,7.83,7898239,0
+CAN.US,D,20210624,000000,8.0334,8.24,7.84,8.14,4827419,0
+CAN.US,D,20210625,000000,7.97,8.06,7.52,7.6,6981691,0
+CAN.US,D,20210628,000000,7.79,8.1401,7.69,7.95,6218453,0
+CAN.US,D,20210629,000000,8.2575,8.94,8.05,8.15,10789966,0
+CAN.US,D,20210630,000000,7.98,8.28,7.77,8.15,4720040,0
+CAN.US,D,20210701,000000,7.97,8.04,7.44,7.62,7356544,0
+CAN.US,D,20210702,000000,7.5504,7.66,7.25,7.32,4296715,0
+CAN.US,D,20210706,000000,7.39,7.78,7.18,7.58,4681866,0
+CAN.US,D,20210707,000000,7.69,7.7,7.02,7.18,5124633,0
+CAN.US,D,20210708,000000,6.74,6.84,6.4,6.59,7939426,0
+CAN.US,D,20210709,000000,6.82,6.88,6.61,6.74,3309306,0
+CAN.US,D,20210712,000000,6.71,6.87,6.48,6.67,3549814,0
+CAN.US,D,20210713,000000,6.6,6.6,6.35,6.36,3999203,0
+CAN.US,D,20210714,000000,6.37,6.94,6.28,6.51,6420271,0
+CAN.US,D,20210715,000000,6.42,6.52,6.04,6.3,4538012,0
+CAN.US,D,20210716,000000,6.25,6.2899,5.69,5.77,5011390,0
+CAN.US,D,20210719,000000,5.485,5.855,5.39,5.72,4889839,0
+CAN.US,D,20210720,000000,5.58,5.69,5.32,5.62,4492836,0
+CAN.US,D,20210721,000000,5.94,6.57,5.93,6.47,8031560,0
+CAN.US,D,20210722,000000,6.63,6.63,6.035,6.18,3983976,0
+CAN.US,D,20210723,000000,5.95,6.0765,5.685,5.76,3595229,0
+CAN.US,D,20210726,000000,6.35,6.9,6.18,6.68,15610624,0
+CAN.US,D,20210727,000000,6.21,6.3,5.77,5.97,6950972,0
+CAN.US,D,20210728,000000,6.5028,7.3388,6.21,7.07,11788149,0
+CAN.US,D,20210729,000000,7.07,7.22,6.75,6.83,5562303,0
+CAN.US,D,20210730,000000,6.74,7.23,6.68,6.88,6089738,0
+CAN.US,D,20210802,000000,6.99,8.14,6.94,7.74,11412553,0
+CAN.US,D,20210803,000000,7.65,7.86,7.24,7.82,4043519,0
+CAN.US,D,20210804,000000,7.99,8.42,7.75,7.95,7960511,0
+CAN.US,D,20210805,000000,7.8071,8.515,7.56,8.24,6338212,0
+CAN.US,D,20210806,000000,8.4,9.39,8.13,9,11185318,0
+CAN.US,D,20210809,000000,10.12,10.7,9.59,9.98,20574465,0
+CAN.US,D,20210810,000000,9.98,10.14,9.31,9.42,7264134,0
+CAN.US,D,20210811,000000,9.91,10.45,9.5349,9.75,8704344,0
+CAN.US,D,20210812,000000,9.3868,9.43,8.83,9.22,5220105,0
+CAN.US,D,20210813,000000,9.62,10.06,9.1762,9.26,5991374,0
+CAN.US,D,20210816,000000,9.43,9.43,8.55,8.55,4170947,0
+CAN.US,D,20210817,000000,8.22,8.48,7.77,8.18,4925652,0
+CAN.US,D,20210818,000000,8.16,8.38,7.82,7.98,3675026,0
+CAN.US,D,20210819,000000,7.69,7.95,7.48,7.76,4525469,0
+CAN.US,D,20210820,000000,8.01,8.6,7.97,8.06,6418171,0
+CAN.US,D,20210823,000000,8.708,9.2,8.264,9.17,8506909,0
+CAN.US,D,20210824,000000,9.15,9.32,8.6412,9.18,4851651,0
+CAN.US,D,20210825,000000,9,9.92,8.75,9.7,5398227,0
+CAN.US,D,20210826,000000,9.36,9.7,9.1018,9.24,3196343,0
+CAN.US,D,20210827,000000,9.42,10.01,9.39,9.87,4975784,0
+CAN.US,D,20210830,000000,9.733,9.7999,9.18,9.44,6911450,0
+CAN.US,D,20210831,000000,9.8802,9.8802,9.18,9.4,5306030,0
+CAN.US,D,20210901,000000,9.47,9.51,8.89,9.15,8277019,0
+CAN.US,D,20210902,000000,9.43,9.9,9.27,9.3,6526280,0
+CAN.US,D,20210903,000000,9.25,9.94,9.25,9.52,7738545,0
+CAN.US,D,20210907,000000,9.81,10.23,9.33,9.58,7261974,0
+CAN.US,D,20210908,000000,9.48,9.5,8.4,8.46,6668490,0
+CAN.US,D,20210909,000000,8.75,8.99,8.5,8.83,3575696,0
+CAN.US,D,20210910,000000,8.75,9.02,8.41,8.42,2996366,0
+CAN.US,D,20210913,000000,8.29,8.9374,8.09,8.67,4944861,0
+CAN.US,D,20210914,000000,8.84,9.68,8.825,9.18,6918735,0
+CAN.US,D,20210915,000000,9.63,9.74,7.91,8.21,18518897,0
+CAN.US,D,20210916,000000,8.09,8.295,7.42,7.76,10777436,0
+CAN.US,D,20210917,000000,7.7,8.195,7.62,8.01,11533773,0
+CAN.US,D,20210920,000000,7.5042,7.63,7.06,7.29,8376953,0
+CAN.US,D,20210921,000000,7.36,7.4,7.15,7.27,3836326,0
+CAN.US,D,20210922,000000,7.33,7.71,7.17,7.62,4333783,0
+CAN.US,D,20210923,000000,7.66,7.75,7.43,7.75,3981037,0
+CAN.US,D,20210924,000000,7.03,7.09,5.92,6.11,28427557,0
+CAN.US,D,20210927,000000,6.09,6.34,5.86,6.02,8837829,0
+CAN.US,D,20210928,000000,5.95,5.95,5.645,5.67,8097349,0
+CAN.US,D,20210929,000000,5.765,5.82,5.46,5.54,4664485,0
+CAN.US,D,20210930,000000,5.63,6.23,5.59,6.11,9529033,0
+CAN.US,D,20211001,000000,6.4,6.55,6.08,6.41,6226503,0
+CAN.US,D,20211004,000000,6.26,6.42,6.12,6.28,3479658,0
+CAN.US,D,20211005,000000,6.44,6.68,6.37,6.58,4733463,0
+CAN.US,D,20211006,000000,6.7705,6.93,6.58,6.65,6477497,0
+CAN.US,D,20211007,000000,6.76,6.8134,6.42,6.64,4635536,0
+CAN.US,D,20211008,000000,6.64,6.74,6.235,6.28,3909431,0
+CAN.US,D,20211011,000000,6.4,6.81,6.4,6.72,6865516,0
+CAN.US,D,20211012,000000,6.63,6.66,6.27,6.47,3613864,0
+CAN.US,D,20211013,000000,6.38,6.48,6.145,6.38,3585901,0
+CAN.US,D,20211014,000000,6.48,6.4934,6.21,6.32,2998801,0
+CAN.US,D,20211015,000000,6.41,6.7,6.3,6.51,9566030,0
+CAN.US,D,20211018,000000,6.53,7.19,6.52,6.6,10972333,0
+CAN.US,D,20211019,000000,6.7,7.44,6.55,7.39,7642258,0
+CAN.US,D,20211020,000000,7.5,9.08,7.46,8.72,23097552,0
+CAN.US,D,20211021,000000,8.5372,8.74,8,8.68,9543912,0
+CAN.US,D,20211022,000000,8.57,8.59,8.03,8.15,4665122,0
+CAN.US,D,20211025,000000,8.39,9.3,8.37,9.25,8817376,0
+CAN.US,D,20211026,000000,9.26,9.3337,8.6208,8.91,5313748,0
+CAN.US,D,20211027,000000,8.31,8.78,8.2292,8.43,4497676,0
+CAN.US,D,20211028,000000,8.5616,9.04,8.52,8.85,4280108,0
+CAN.US,D,20211029,000000,8.76,8.9699,8.57,8.57,3649199,0
+CAN.US,D,20211101,000000,8.7338,9.52,8.59,8.95,6306690,0
+CAN.US,D,20211102,000000,9.28,9.43,8.48,9.2,8921762,0
+CAN.US,D,20211103,000000,8.955,9.2498,8.7,9.11,5133993,0
+CAN.US,D,20211104,000000,9.15,9.69,9.01,9.29,7480112,0
+CAN.US,D,20211105,000000,9.35,9.45,8.65,8.73,5599708,0
+CAN.US,D,20211108,000000,9.17,10.45,9.15,10.29,10259657,0
+CAN.US,D,20211109,000000,10.69,11.1899,9.7,10.05,7095319,0
+CAN.US,D,20211110,000000,10.0752,10.48,9.51,9.71,5353917,0
+CAN.US,D,20211111,000000,9.7704,11,9.7704,10.66,5607210,0
+CAN.US,D,20211112,000000,10.39,10.69,10.17,10.36,4169177,0
+CAN.US,D,20211115,000000,10.6084,10.71,10.145,10.15,5350879,0
+CAN.US,D,20211116,000000,10.0035,11.06,9.27,10.7,6174703,0
+CAN.US,D,20211117,000000,10.89,11.04,10.18,10.49,3262453,0
+CAN.US,D,20211118,000000,10.45,10.5,9.05,9.43,4891738,0
+CAN.US,D,20211119,000000,9.52,10.2,9.46,9.73,3490570,0
+CAN.US,D,20211122,000000,9.79,9.878,8.7,8.95,3496136,0
+CAN.US,D,20211123,000000,8.95,9.275,8.54,8.98,2836903,0
+CAN.US,D,20211124,000000,8.79,9.01,8.52,8.93,2249139,0
+CAN.US,D,20211126,000000,8.31,8.6,8.16,8.52,3186474,0
+CAN.US,D,20211129,000000,8.83,9,8.49,8.8,2497640,0
+CAN.US,D,20211130,000000,8.7,9.09,8.359,8.79,3678420,0
+CAN.US,D,20211201,000000,8.88,9.1868,8.49,8.55,3428748,0
+CAN.US,D,20211202,000000,8.39,8.7205,8.14,8.51,3394717,0
+CAN.US,D,20211203,000000,8.3323,8.45,6,6.06,14880739,0
+CAN.US,D,20211206,000000,5.75,5.98,5.23,5.91,5951636,0
+CAN.US,D,20211207,000000,6.08,6.73,6.08,6.44,4949934,0
+CAN.US,D,20211208,000000,6.2435,6.5,6.04,6.33,2599728,0
+CAN.US,D,20211209,000000,6.21,6.3142,5.86,5.9,2449073,0
+CAN.US,D,20211210,000000,6.1747,6.2199,5.625,5.81,3379213,0
+CAN.US,D,20211213,000000,5.79,5.8663,5.54,5.64,3033902,0
+CAN.US,D,20211214,000000,5.56,5.82,5.4643,5.56,4496139,0
+CAN.US,D,20211215,000000,5.57,5.6,5.22,5.5,5659415,0
+CAN.US,D,20211216,000000,5.68,5.78,5.33,5.42,3814345,0
+CAN.US,D,20211217,000000,5.21,5.4399,4.92,5.3,5569700,0
+CAN.US,D,20211220,000000,5.0935,5.1,4.775,4.9,4044358,0
+CAN.US,D,20211221,000000,5.088,5.21,4.99,5.16,4668558,0
+CAN.US,D,20211222,000000,5.09,5.22,4.97,5.18,2463694,0
+CAN.US,D,20211223,000000,5.152,5.53,5.075,5.45,3534404,0
+CAN.US,D,20211227,000000,5.55,5.6299,5.33,5.38,3056239,0
+CAN.US,D,20211228,000000,5.2281,5.2697,4.88,4.92,3529469,0
+CAN.US,D,20211229,000000,4.96,5.12,4.85,4.89,2387401,0
+CAN.US,D,20211230,000000,4.89,5.22,4.865,5.06,2515101,0
+CAN.US,D,20211231,000000,5.12,5.49,5.08,5.15,3772738,0
+CAN.US,D,20220103,000000,5.24,5.36,5.13,5.25,2543202,0
+CAN.US,D,20220104,000000,5.39,5.4,4.89,5.18,3183947,0
+CAN.US,D,20220105,000000,5.03,5.1616,4.725,4.74,3322818,0
+CAN.US,D,20220106,000000,4.75,4.88,4.52,4.68,2466656,0
+CAN.US,D,20220107,000000,4.57,4.76,4.46,4.67,2619597,0
+CAN.US,D,20220110,000000,4.63,4.715,4.49,4.65,3232135,0
+CAN.US,D,20220111,000000,4.67,5.11,4.63,4.99,3360789,0
+CAN.US,D,20220112,000000,5.24,5.42,5.19,5.34,4060833,0
+CAN.US,D,20220113,000000,5.37,5.45,5.06,5.1,2311954,0
+CAN.US,D,20220114,000000,5.05,5.76,5.05,5.68,8290820,0
+CAN.US,D,20220118,000000,5.48,5.63,5.19,5.21,3786594,0
+CAN.US,D,20220119,000000,5.29,5.49,5.12,5.14,2522455,0
+CAN.US,D,20220120,000000,5.379,5.46,5.03,5.04,2484842,0
+CAN.US,D,20220121,000000,4.83,4.865,4.32,4.35,5313763,0
+CAN.US,D,20220124,000000,3.86,4.1,3.7,4.02,7475867,0
+CAN.US,D,20220125,000000,3.85,4.02,3.81,3.93,3732359,0
+CAN.US,D,20220126,000000,4.16,4.29,3.955,4.01,4738296,0
+CAN.US,D,20220127,000000,4.01,4.06,3.67,3.71,3477934,0
+CAN.US,D,20220128,000000,3.59,3.798,3.5,3.76,3072227,0
+CAN.US,D,20220131,000000,3.86,4.3,3.82,4.3,3329590,0
+CAN.US,D,20220201,000000,4.4045,4.665,4.25,4.51,3083169,0
+CAN.US,D,20220202,000000,4.58,4.58,4.24,4.36,1625803,0
+CAN.US,D,20220203,000000,4.18,4.28,4.08,4.09,1587012,0
+CAN.US,D,20220204,000000,4.1,4.55,4.1,4.51,2439625,0
+CAN.US,D,20220207,000000,4.74,4.91,4.66,4.83,4985078,0
+CAN.US,D,20220208,000000,4.68,4.77,4.46,4.72,2732775,0
+CAN.US,D,20220209,000000,4.81,5.09,4.75,5.07,2140402,0
+CAN.US,D,20220210,000000,4.822,5.52,4.82,5.18,4185793,0
+CAN.US,D,20220211,000000,5.26,5.295,4.83,4.88,2382825,0
+CAN.US,D,20220214,000000,4.85,5.14,4.72,4.84,2042547,0
+CAN.US,D,20220215,000000,5.09,5.38,5.08,5.38,2346599,0
+CAN.US,D,20220216,000000,5.33,5.5889,5.3195,5.48,3195297,0
+CAN.US,D,20220217,000000,5.34,5.665,5.33,5.6,3429957,0
+CAN.US,D,20220218,000000,5.5,5.85,5.405,5.73,3809491,0
+CAN.US,D,20220222,000000,5.3443,5.53,4.93,5.03,3541342,0
+CAN.US,D,20220223,000000,5.24,5.31,4.62,4.65,2967431,0
+CAN.US,D,20220224,000000,4.28,4.98,4.22,4.96,3277066,0
+CAN.US,D,20220225,000000,5,5.08,4.84,4.99,1651983,0
+CAN.US,D,20220228,000000,4.88,5.445,4.88,5.27,2557321,0
+CAN.US,D,20220301,000000,5.5,5.645,5.27,5.32,2689416,0
+CAN.US,D,20220302,000000,5.34,5.54,5.25,5.41,2501373,0
+CAN.US,D,20220303,000000,6.26,6.54,5.92,6.25,22684237,0
+CAN.US,D,20220304,000000,5.91,6.0499,4.97,5,8338482,0
+CAN.US,D,20220307,000000,5.16,5.47,5.1,5.19,4586601,0
+CAN.US,D,20220308,000000,5.17,5.21,4.81,4.99,5097661,0
+CAN.US,D,20220309,000000,5.42,5.6509,5.31,5.44,4724207,0
+CAN.US,D,20220310,000000,5.1,5.28,4.88,5.01,3145851,0
+CAN.US,D,20220311,000000,5.05,5.06,4.18,4.23,5093069,0
+CAN.US,D,20220314,000000,3.84,3.96,3.1,3.35,12964521,0
+CAN.US,D,20220315,000000,3.44,3.5,3.16,3.46,8133894,0
+CAN.US,D,20220316,000000,4.37,4.935,4.01,4.76,18885177,0
+CAN.US,D,20220317,000000,4.55,4.825,4.49,4.79,4612323,0
+CAN.US,D,20220318,000000,4.88,5.8,4.8,5.25,11868212,0
+CAN.US,D,20220321,000000,5.12,5.52,5.08,5.34,5447998,0
+CAN.US,D,20220322,000000,5.5,6.4,5.5,5.81,9904943,0
+CAN.US,D,20220323,000000,5.65,6.9,5.58,6.52,10189671,0
+CAN.US,D,20220324,000000,6.57,6.76,6.13,6.45,8835151,0
+CAN.US,D,20220325,000000,6.275,6.39,5.5405,5.83,8598835,0
+CAN.US,D,20220328,000000,6.2,6.51,6,6.18,5385087,0
+CAN.US,D,20220329,000000,6.39,6.39,5.812,6.14,7042639,0
+CAN.US,D,20220330,000000,6.08,6.3285,5.755,5.81,4778936,0
+CAN.US,D,20220331,000000,5.74,5.81,5.43,5.43,3747383,0
+CAN.US,D,20220401,000000,5.85,5.98,5.47,5.67,5556699,0
+CAN.US,D,20220404,000000,5.96,6.595,5.74,6.45,7713877,0
+CAN.US,D,20220405,000000,6.43,6.55,6.2,6.26,4828253,0
+CAN.US,D,20220406,000000,6.12,6.24,5.9,6.09,4100762,0
+CAN.US,D,20220407,000000,5.86,5.9103,4.83,5.21,12041880,0
+CAN.US,D,20220408,000000,5.17,5.19,4.61,4.72,7043835,0
+CAN.US,D,20220411,000000,4.55,4.71,4.345,4.47,3975711,0
+CAN.US,D,20220412,000000,4.69,4.71,4.3,4.36,4512634,0
+CAN.US,D,20220413,000000,4.44,4.51,4.3,4.33,3882212,0
+CAN.US,D,20220414,000000,4.4,4.45,4.1808,4.19,2466076,0
+CAN.US,D,20220418,000000,4.05,4.25,3.94,4.16,3709626,0
+CAN.US,D,20220419,000000,4.08,4.26,3.978,4.24,4361348,0
+CAN.US,D,20220420,000000,4.24,4.29,4.0801,4.14,3106475,0
+CAN.US,D,20220421,000000,4.26,4.3191,3.92,3.95,3269717,0
+CAN.US,D,20220422,000000,3.97,4.17,3.87,3.89,3327992,0
+CAN.US,D,20220425,000000,3.68,3.955,3.64,3.94,4856771,0
+CAN.US,D,20220426,000000,3.89,3.91,3.67,3.68,3706633,0
+CAN.US,D,20220427,000000,3.75,4.13,3.69,3.72,6406217,0
+CAN.US,D,20220428,000000,3.77,3.9,3.61,3.89,3215727,0
+CAN.US,D,20220429,000000,4.01,4.225,3.79,3.8,2990916,0
+CAN.US,D,20220502,000000,3.82,3.94,3.66,3.89,3714805,0
+CAN.US,D,20220503,000000,3.87,4.03,3.795,3.81,5447997,0
+CAN.US,D,20220504,000000,3.77,3.96,3.56,3.92,3336986,0
+CAN.US,D,20220505,000000,3.73,3.8,3.5,3.57,2963238,0
+CAN.US,D,20220506,000000,3.56,4.11,3.5,4.1,15812293,0
+CAN.US,D,20220509,000000,3.68,3.84,3,3.06,7382828,0
+CAN.US,D,20220510,000000,3.26,3.29,3.1,3.18,4598319,0
+CAN.US,D,20220511,000000,3,3.125,2.8404,2.86,5614687,0
+CAN.US,D,20220512,000000,2.73,2.96,2.56,2.86,7266898,0
+CAN.US,D,20220513,000000,3.05,3.21,3.005,3.08,4108909,0
+CAN.US,D,20220516,000000,3.03,3.07,2.83,2.84,4233208,0
+CAN.US,D,20220517,000000,3.06,3.295,2.96,3.26,5680112,0
+CAN.US,D,20220518,000000,3.07,3.395,3.0519,3.14,5361419,0
+CAN.US,D,20220519,000000,3.462,3.81,3.35,3.38,10728590,0
+CAN.US,D,20220520,000000,3.57,3.57,2.93,3.1,5282885,0
+CAN.US,D,20220523,000000,3.09,3.33,3.06,3.2,3486592,0
+CAN.US,D,20220524,000000,3.035,3.09,2.87,2.98,3726164,0
+CAN.US,D,20220525,000000,2.99,3.24,2.99,3.2,2862361,0
+CAN.US,D,20220526,000000,3.08,3.52,3.06,3.5,2934447,0
+CAN.US,D,20220527,000000,3.47,3.6515,3.43,3.61,3236158,0
+CAN.US,D,20220531,000000,3.89,3.99,3.71,3.74,4209838,0
+CAN.US,D,20220601,000000,3.76,3.83,3.48,3.57,2345888,0
+CAN.US,D,20220602,000000,3.54,3.8499,3.5,3.75,1526156,0
+CAN.US,D,20220603,000000,3.61,3.7,3.54,3.67,1508013,0
+CAN.US,D,20220606,000000,3.82,3.96,3.71,3.76,2005167,0
+CAN.US,D,20220607,000000,3.69,3.82,3.51,3.81,1862830,0
+CAN.US,D,20220608,000000,3.94,4.105,3.865,3.97,3072429,0
+CAN.US,D,20220609,000000,3.87,3.925,3.71,3.71,2044337,0
+CAN.US,D,20220610,000000,3.65,3.82,3.62,3.73,1911680,0
+CAN.US,D,20220613,000000,3.27,3.4,3.19,3.25,3375826,0
+CAN.US,D,20220614,000000,3.31,3.35,3.01,3.15,5335500,0
+CAN.US,D,20220615,000000,3.13,3.35,3.055,3.26,3181680,0
+CAN.US,D,20220616,000000,3.07,3.13,2.93,3.05,2204164,0
+CAN.US,D,20220617,000000,3.11,3.25,3.1,3.16,4052471,0
+CAN.US,D,20220621,000000,3.33,3.5,3.205,3.26,3655554,0
+CAN.US,D,20220622,000000,3.15,3.27,3.09,3.17,1614551,0
+CAN.US,D,20220623,000000,3.26,3.4,3.215,3.38,1810867,0
+CAN.US,D,20220624,000000,3.49,3.67,3.42,3.52,3480794,0
+CAN.US,D,20220627,000000,3.55,3.6009,3.43,3.49,1344606,0
+CAN.US,D,20220628,000000,3.54,3.64,3.37,3.38,1706263,0
+CAN.US,D,20220629,000000,3.36,3.405,3.265,3.33,1347200,0
+CAN.US,D,20220630,000000,3.36,3.36,3.13,3.22,1667235,0
+CAN.US,D,20220701,000000,3.2,3.32,3.1601,3.23,935189,0
+CAN.US,D,20220705,000000,3.17,3.46,3.11,3.46,1772803,0
+CAN.US,D,20220706,000000,3.4,3.4211,3.25,3.37,1473949,0
+CAN.US,D,20220707,000000,3.42,3.72,3.4,3.71,2137858,0
+CAN.US,D,20220708,000000,3.62,3.965,3.56,3.9,2402103,0
+CAN.US,D,20220711,000000,3.725,3.88,3.7,3.76,1994080,0
+CAN.US,D,20220712,000000,3.8,3.875,3.66,3.79,1522040,0
+CAN.US,D,20220713,000000,3.67,3.92,3.657,3.8,1116042,0
+CAN.US,D,20220714,000000,3.76,3.87,3.69,3.81,1037973,0
+CAN.US,D,20220715,000000,3.83,3.87,3.69,3.77,1410919,0
+CAN.US,D,20220718,000000,3.85,4.15,3.84,3.97,3894814,0
+CAN.US,D,20220719,000000,4.05,4.35,4.05,4.28,2670751,0
+CAN.US,D,20220720,000000,4.33,4.45,4.1942,4.43,4021034,0
+CAN.US,D,20220721,000000,4.24,4.52,4.2309,4.51,2174100,0
+CAN.US,D,20220722,000000,4.54,4.54,4.15,4.19,2562963,0
+CAN.US,D,20220725,000000,4.142,4.2474,3.895,3.95,2024766,0
+CAN.US,D,20220726,000000,3.91,3.9594,3.72,3.81,1694370,0
+CAN.US,D,20220727,000000,3.9,4.245,3.86,4.21,1249123,0
+CAN.US,D,20220728,000000,4.22,4.32,4.08,4.26,2387984,0
+CAN.US,D,20220729,000000,4.2,4.205,3.9,3.93,6578666,0
+CAN.US,D,20220801,000000,3.94,3.94,3.61,3.67,2759527,0
+CAN.US,D,20220802,000000,3.64,3.95,3.59,3.81,2370542,0
+CAN.US,D,20220803,000000,3.88,3.99,3.78,3.9,1286252,0
+CAN.US,D,20220804,000000,3.93,4.0901,3.89,3.92,1666731,0
+CAN.US,D,20220805,000000,3.85,3.97,3.75,3.88,1322306,0
+CAN.US,D,20220808,000000,4.1,4.2,3.97,3.98,1860726,0
+CAN.US,D,20220809,000000,3.92,3.96,3.76,3.82,1193502,0
+CAN.US,D,20220810,000000,3.97,4.0887,3.86,4.08,1914625,0
+CAN.US,D,20220811,000000,4.23,4.38,4.06,4.07,2015685,0
+CAN.US,D,20220812,000000,4.05,4.3,3.97,4.24,1862462,0
+CAN.US,D,20220815,000000,4.18,4.38,4.105,4.29,1492373,0
+CAN.US,D,20220816,000000,4.27,4.275,4.02,4.07,1421843,0
+CAN.US,D,20220817,000000,4.09,4.09,3.8923,3.91,1570363,0
+CAN.US,D,20220818,000000,3.98,3.99,3.51,3.94,1797987,0
+CAN.US,D,20220819,000000,3.74,3.85,3.62,3.68,1842851,0
+CAN.US,D,20220822,000000,3.59,3.6,3.43,3.43,1497026,0
+CAN.US,D,20220823,000000,3.45,3.67,3.4401,3.49,991287,0
+CAN.US,D,20220824,000000,3.5,3.62,3.45,3.47,1084607,0
+CAN.US,D,20220825,000000,3.6,3.69,3.52,3.67,1104516,0
+CAN.US,D,20220826,000000,3.85,3.895,3.55,3.56,2014373,0
+CAN.US,D,20220829,000000,3.5,3.77,3.49,3.52,1228227,0
+CAN.US,D,20220830,000000,3.6,3.66,3.34,3.41,1478704,0
+CAN.US,D,20220831,000000,3.45,3.68,3.39,3.51,3292127,0
+CAN.US,D,20220901,000000,3.43,3.54,3.165,3.43,1915177,0
+CAN.US,D,20220902,000000,3.43,3.4712,3.33,3.4,1170060,0
+CAN.US,D,20220906,000000,3.35,3.39,3.19,3.21,1047924,0
+CAN.US,D,20220907,000000,3.23,3.325,3.14,3.22,1704905,0
+CAN.US,D,20220908,000000,3.22,3.295,3.11,3.22,1682079,0
+CAN.US,D,20220909,000000,3.4,3.44,3.33,3.38,1792226,0
+CAN.US,D,20220912,000000,3.44,3.49,3.39,3.46,662353,0
+CAN.US,D,20220913,000000,3.39,3.42,3.22,3.25,1515727,0
+CAN.US,D,20220914,000000,3.29,3.33,3.19,3.29,1044372,0
+CAN.US,D,20220915,000000,3.29,3.369,3.26,3.28,914238,0
+CAN.US,D,20220916,000000,3.23,3.2463,3.125,3.2,1176226,0
+CAN.US,D,20220919,000000,3.13,3.19,3.08,3.17,1054576,0
+CAN.US,D,20220920,000000,3.16,3.16,3.04,3.07,882224,0
+CAN.US,D,20220921,000000,3.07,3.22,3.01,3.09,1068445,0
+CAN.US,D,20220922,000000,3.08,3.15,3.015,3.04,980288,0
+CAN.US,D,20220923,000000,3,3.07,2.895,3.06,1323730,0
+CAN.US,D,20220926,000000,3.07,3.25,3.04,3.11,1207183,0
+CAN.US,D,20220927,000000,3.19,3.33,3.115,3.22,1150076,0
+CAN.US,D,20220928,000000,3.17,3.34,3.15,3.32,748988,0
+CAN.US,D,20220929,000000,3.23,3.31,3.16,3.26,1096925,0
+CAN.US,D,20220930,000000,3.25,3.3689,3.23,3.28,821686,0
+CAN.US,D,20221003,000000,3.25,3.28,3.09,3.09,883570,0
+CAN.US,D,20221004,000000,3.19,3.395,3.19,3.36,1084302,0
+CAN.US,D,20221005,000000,3.34,3.4,3.22,3.36,725832,0
+CAN.US,D,20221006,000000,3.39,3.48,3.33,3.47,738564,0
+CAN.US,D,20221007,000000,3.38,3.45,3.2,3.2,594695,0
+CAN.US,D,20221010,000000,3.19,3.19,3.03,3.09,901314,0
+CAN.US,D,20221011,000000,3.09,3.205,3.01,3.09,764506,0
+CAN.US,D,20221012,000000,3.09,3.21,3.09,3.18,737021,0
+CAN.US,D,20221013,000000,3.07,3.305,3.02,3.29,1163943,0
+CAN.US,D,20221014,000000,3.31,3.335,3.12,3.13,784715,0
+CAN.US,D,20221017,000000,3.21,3.33,3.21,3.32,820828,0
+CAN.US,D,20221018,000000,3.37,3.42,3.24,3.31,562319,0
+CAN.US,D,20221019,000000,3.25,3.32,3.23,3.29,468459,0
+CAN.US,D,20221020,000000,3.27,3.385,3.14,3.15,742843,0
+CAN.US,D,20221021,000000,3.12,3.25,3.12,3.23,821226,0
+CAN.US,D,20221024,000000,3.09,3.15,2.8,3.12,3266283,0
+CAN.US,D,20221025,000000,3.1,3.3,3.1,3.25,1199095,0
+CAN.US,D,20221026,000000,3.25,3.57,3.25,3.47,1899988,0
+CAN.US,D,20221027,000000,3.45,3.5,3.325,3.37,1037623,0
+CAN.US,D,20221028,000000,3.3,3.3784,3.14,3.17,1582025,0
+CAN.US,D,20221031,000000,3.19,3.23,2.83,2.9,6287265,0
+CAN.US,D,20221101,000000,3.05,3.11,2.943,3.02,1779985,0
+CAN.US,D,20221102,000000,3.06,3.095,2.92,2.93,1180087,0
+CAN.US,D,20221103,000000,2.97,3.035,2.905,3,1044735,0
+CAN.US,D,20221104,000000,3.13,3.19,3.01,3.15,1197848,0
+CAN.US,D,20221107,000000,3.14,3.215,3.1,3.19,846693,0
+CAN.US,D,20221108,000000,3.14,3.14,2.871,2.93,2492400,0
+CAN.US,D,20221109,000000,2.83,2.9,2.56,2.57,2664199,0
+CAN.US,D,20221110,000000,2.74,2.75,2.61,2.74,1862004,0
+CAN.US,D,20221111,000000,2.75,2.82,2.63,2.69,4436822,0
+CAN.US,D,20221114,000000,2.7,3.17,2.46,2.96,4003661,0
+CAN.US,D,20221115,000000,3.1,3.34,3.02,3.14,2229045,0
+CAN.US,D,20221116,000000,3.1,3.1305,2.87,2.87,1373233,0
+CAN.US,D,20221117,000000,2.81,2.965,2.77,2.86,1085560,0
+CAN.US,D,20221118,000000,2.95,2.95,2.735,2.76,1092072,0
+CAN.US,D,20221121,000000,2.75,2.75,2.4701,2.52,1638594,0
+CAN.US,D,20221122,000000,2.59,2.73,2.48,2.68,2504159,0
+CAN.US,D,20221123,000000,2.69,2.74,2.64,2.7,821664,0
+CAN.US,D,20221125,000000,2.69,2.69,2.56,2.58,566942,0
+CAN.US,D,20221128,000000,2.51,2.5999,2.32,2.37,2086796,0
+CAN.US,D,20221129,000000,2.43,2.5,2.35,2.4,1336885,0
+CAN.US,D,20221130,000000,2.44,2.6,2.41,2.6,3232723,0
+CAN.US,D,20221201,000000,2.6,2.675,2.51,2.52,1590351,0
+CAN.US,D,20221202,000000,2.48,2.63,2.4504,2.62,1902168,0
+CAN.US,D,20221205,000000,2.77,2.77,2.505,2.52,1285765,0
+CAN.US,D,20221206,000000,2.61,2.61,2.43,2.45,1228893,0
+CAN.US,D,20221207,000000,2.41,2.47,2.405,2.42,737302,0
+CAN.US,D,20221208,000000,2.45,2.495,2.4,2.48,802669,0
+CAN.US,D,20221209,000000,2.48,2.501,2.41,2.41,688592,0
+CAN.US,D,20221212,000000,2.41,2.42,2.34,2.38,798930,0
+CAN.US,D,20221213,000000,2.51,2.6,2.4,2.43,2176231,0
+CAN.US,D,20221214,000000,2.45,2.51,2.415,2.48,1018434,0
+CAN.US,D,20221215,000000,2.45,2.455,2.31,2.34,1360198,0
+CAN.US,D,20221216,000000,2.32,2.339,2.22,2.23,2495645,0
+CAN.US,D,20221219,000000,2.25,2.28,2.1,2.15,2406815,0
+CAN.US,D,20221220,000000,2.09,2.24,2.09,2.18,985756,0
+CAN.US,D,20221221,000000,2.15,2.22,2.115,2.13,857998,0
+CAN.US,D,20221222,000000,2.12,2.15,2.03,2.14,1738852,0
+CAN.US,D,20221223,000000,2.14,2.155,2.0535,2.08,739476,0
+CAN.US,D,20221227,000000,2.08,2.08,1.91,1.91,1419220,0
+CAN.US,D,20221228,000000,1.91,1.9866,1.88,1.89,1844465,0
+CAN.US,D,20221229,000000,1.94,2.065,1.87,2.05,1474517,0
+CAN.US,D,20221230,000000,1.98,2.095,1.98,2.06,1055793,0
+CAN.US,D,20230103,000000,2.11,2.16,1.91,1.94,1689252,0
+CAN.US,D,20230104,000000,1.98,2.29,1.94,2.17,3732709,0
+CAN.US,D,20230105,000000,2.12,2.27,2.03,2.22,2029571,0
+CAN.US,D,20230106,000000,2.21,2.34,2.1,2.28,1257668,0
+CAN.US,D,20230109,000000,2.37,2.55,2.37,2.5,2392659,0
+CAN.US,D,20230110,000000,2.5,2.625,2.392,2.62,2142359,0
+CAN.US,D,20230111,000000,2.62,2.62,2.5,2.52,2091783,0
+CAN.US,D,20230112,000000,2.63,2.85,2.535,2.8,3144661,0
+CAN.US,D,20230113,000000,2.78,3.1599,2.7685,2.95,5239593,0
+CAN.US,D,20230117,000000,3.29,3.43,3.08,3.1,5782265,0
+CAN.US,D,20230118,000000,3.15,3.25,2.87,2.9,4194657,0
+CAN.US,D,20230119,000000,2.87,3.1199,2.81,2.98,2421241,0
+CAN.US,D,20230120,000000,3.04,3.15,2.87,3.14,2362726,0
+CAN.US,D,20230123,000000,3.19,3.39,3.135,3.36,2985618,0
+CAN.US,D,20230124,000000,3.26,3.425,3.25,3.33,2748949,0
+CAN.US,D,20230125,000000,3.29,3.29,3.03,3.13,2715450,0
+CAN.US,D,20230126,000000,3.22,3.37,3.18,3.3,2237528,0
+CAN.US,D,20230127,000000,3.3,3.53,3.25,3.44,2169373,0
+CAN.US,D,20230130,000000,3.31,3.39,3.05,3.055,2630481,0
+CAN.US,D,20230131,000000,3.05,3.205,3.05,3.14,2316614,0
+CAN.US,D,20230201,000000,3.14,3.357,3.07,3.31,2474109,0
+CAN.US,D,20230202,000000,3.5,3.98,3.4799,3.89,5680828,0
+CAN.US,D,20230203,000000,3.65,3.881,3.5209,3.6,3099174,0
+CAN.US,D,20230206,000000,3.51,3.55,3.31,3.34,2079084,0
+CAN.US,D,20230207,000000,3.44,3.55,3.24,3.34,2266317,0
+CAN.US,D,20230208,000000,3.35,3.4231,3.22,3.22,1132829,0
+CAN.US,D,20230209,000000,3.33,3.35,2.99,3.01,3141467,0
+CAN.US,D,20230210,000000,2.98,2.995,2.73,2.77,2111644,0
+CAN.US,D,20230213,000000,2.77,2.8401,2.7,2.81,1092184,0
+CAN.US,D,20230214,000000,2.82,2.93,2.73,2.85,2581982,0
+CAN.US,D,20230215,000000,2.925,3.11,2.82,3.11,2973103,0
+CAN.US,D,20230216,000000,3.09,3.18,2.93,2.95,5467185,0
+CAN.US,D,20230217,000000,2.85,3.01,2.85,2.99,3161424,0
+CAN.US,D,20230221,000000,2.94,3.05,2.79,2.8,2036396,0
+CAN.US,D,20230222,000000,2.8,2.92,2.73,2.88,1642053,0
+CAN.US,D,20230223,000000,2.93,2.975,2.79,2.9,1030520,0
+CAN.US,D,20230224,000000,2.73,2.84,2.73,2.77,1923908,0
+CAN.US,D,20230227,000000,2.82,2.845,2.72,2.73,1144134,0
+CAN.US,D,20230228,000000,2.74,2.87,2.74,2.8,1672529,0
+CAN.US,D,20230301,000000,2.87,2.885,2.75,2.78,696738,0
+CAN.US,D,20230302,000000,2.74,2.74,2.56,2.69,1402704,0
+CAN.US,D,20230303,000000,2.63,2.77,2.63,2.74,1381318,0
+CAN.US,D,20230306,000000,2.74,2.75,2.46,2.51,2813070,0
+CAN.US,D,20230307,000000,2.62,2.74,2.59,2.61,1612503,0
+CAN.US,D,20230308,000000,2.57,2.61,2.475,2.51,1400627,0
+CAN.US,D,20230309,000000,2.47,2.505,2.325,2.34,1535035,0
+CAN.US,D,20230310,000000,2.33,2.42,2.26,2.33,1673033,0
+CAN.US,D,20230313,000000,2.42,2.69,2.3,2.58,2583859,0
+CAN.US,D,20230314,000000,2.71,2.94,2.7,2.85,4656185,0
+CAN.US,D,20230315,000000,2.78,2.995,2.735,2.93,4757312,0
+CAN.US,D,20230316,000000,2.93,2.9581,2.7892,2.92,1186861,0
+CAN.US,D,20230317,000000,3.09,3.11,2.96,3.08,3698650,0
+CAN.US,D,20230320,000000,3.14,3.15,2.88,2.89,2050416,0
+CAN.US,D,20230321,000000,2.9,3.01,2.83,2.98,2486604,0
+CAN.US,D,20230322,000000,2.95,2.985,2.75,2.75,1399167,0
+CAN.US,D,20230323,000000,2.79,2.91,2.7,2.79,2552945,0
+CAN.US,D,20230324,000000,2.75,2.8,2.68,2.73,1030246,0
+CAN.US,D,20230327,000000,2.75,2.75,2.615,2.69,1444086,0
+CAN.US,D,20230328,000000,2.69,2.6967,2.51,2.57,1329079,0
+CAN.US,D,20230329,000000,2.66,2.715,2.595,2.65,1199019,0
+CAN.US,D,20230330,000000,2.7,2.75,2.61,2.64,913958,0
+CAN.US,D,20230331,000000,2.63,2.745,2.61,2.7,1239835,0
+CAN.US,D,20230403,000000,2.73,2.765,2.56,2.65,1145909,0
+CAN.US,D,20230404,000000,2.65,2.655,2.535,2.57,721001,0
+CAN.US,D,20230405,000000,2.56,2.58,2.47,2.51,1045360,0
+CAN.US,D,20230406,000000,2.47,2.53,2.44,2.49,448894,0
+CAN.US,D,20230410,000000,2.5,2.62,2.4,2.59,2048048,0
+CAN.US,D,20230411,000000,2.75,2.975,2.69,2.92,5344924,0
+CAN.US,D,20230412,000000,2.94,2.96,2.81,2.87,1903976,0
+CAN.US,D,20230413,000000,2.88,3.19,2.88,3.12,3597377,0
+CAN.US,D,20230414,000000,3.16,3.19,3.02,3.12,1656239,0
+CAN.US,D,20230417,000000,2.98,3,2.85,2.9,1805979,0
+CAN.US,D,20230418,000000,2.98,3.04,2.85,2.91,1400252,0
+CAN.US,D,20230419,000000,2.81,2.83,2.645,2.73,2075235,0
+CAN.US,D,20230420,000000,2.68,2.725,2.6125,2.64,751640,0
+CAN.US,D,20230421,000000,2.63,2.65,2.575,2.62,728340,0
+CAN.US,D,20230424,000000,2.58,2.59,2.475,2.5,1345760,0
+CAN.US,D,20230425,000000,2.5,2.5116,2.37,2.4,2369290,0
+CAN.US,D,20230426,000000,2.53,2.6,2.455,2.5,1908562,0
+CAN.US,D,20230427,000000,2.54,2.54,2.45,2.54,1321494,0
+CAN.US,D,20230428,000000,2.49,2.83,2.47,2.82,5417619,0
+CAN.US,D,20230501,000000,2.7,2.855,2.69,2.75,2360312,0
+CAN.US,D,20230502,000000,2.73,2.78,2.685,2.77,1162802,0
+CAN.US,D,20230503,000000,2.77,2.8093,2.67,2.69,1021540,0
+CAN.US,D,20230504,000000,2.71,2.79,2.66,2.68,1427923,0
+CAN.US,D,20230505,000000,2.7,2.74,2.57,2.61,2258109,0
+CAN.US,D,20230508,000000,2.53,2.57,2.47,2.49,1346981,0
+CAN.US,D,20230509,000000,2.5,2.51,2.44,2.47,1296749,0
+CAN.US,D,20230510,000000,2.54,2.67,2.49,2.55,2296272,0
+CAN.US,D,20230511,000000,2.54,2.5535,2.47,2.5,1188129,0
+CAN.US,D,20230512,000000,2.45,2.46,2.345,2.42,1884592,0
+CAN.US,D,20230515,000000,2.45,2.52,2.42,2.49,1468009,0
+CAN.US,D,20230516,000000,2.44,2.58,2.44,2.56,1165814,0
+CAN.US,D,20230517,000000,2.5,2.626,2.49,2.62,1358422,0
+CAN.US,D,20230518,000000,2.63,2.63,2.48,2.49,1381167,0
+CAN.US,D,20230519,000000,2.51,2.55,2.45,2.48,997978,0
+CAN.US,D,20230522,000000,2.51,2.725,2.5,2.71,2426772,0
+CAN.US,D,20230523,000000,2.69,2.71,2.55,2.59,1786367,0
+CAN.US,D,20230524,000000,2.53,2.59,2.49,2.57,1215898,0
+CAN.US,D,20230525,000000,2.58,2.61,2.49,2.58,1399319,0
+CAN.US,D,20230526,000000,2.45,2.4701,1.85,1.89,12136198,0
+CAN.US,D,20230530,000000,2,2.13,1.925,2.01,4604230,0
+CAN.US,D,20230531,000000,1.99,2.05,1.92,2.04,2015092,0
+CAN.US,D,20230601,000000,2.04,2.13,1.935,1.95,2983293,0
+CAN.US,D,20230602,000000,2,2.04,1.955,2.04,1360101,0
+CAN.US,D,20230605,000000,2.01,2.02,1.9,1.91,2368651,0
+CAN.US,D,20230606,000000,1.9,1.94,1.83,1.93,3152829,0
+CAN.US,D,20230607,000000,1.94,2.01,1.91,1.93,2864807,0
+CAN.US,D,20230608,000000,1.95,2.08,1.93,2.04,2350242,0
+CAN.US,D,20230609,000000,2.06,2.18,2.045,2.12,2814947,0
+CAN.US,D,20230612,000000,2,2.28,2,2.24,2930307,0
+CAN.US,D,20230613,000000,2.26,2.32,2.17,2.21,2012907,0
+CAN.US,D,20230614,000000,2.19,2.32,2.175,2.26,1956972,0
+CAN.US,D,20230615,000000,2.18,2.25,2.14,2.22,1596162,0
+CAN.US,D,20230616,000000,2.22,2.22,2.06,2.15,6526742,0
+CAN.US,D,20230620,000000,2.15,2.21,2.03,2.1,4601314,0
+CAN.US,D,20230621,000000,2.14,2.26,2.11,2.19,4633105,0
+CAN.US,D,20230622,000000,2.15,2.2,2,2,2988501,0
+CAN.US,D,20230623,000000,2.03,2.12,1.98,2.04,4668679,0
+CAN.US,D,20230626,000000,2.055,2.07,1.97,2.02,1653405,0
+CAN.US,D,20230627,000000,2.05,2.22,2.02,2.21,4187114,0
+CAN.US,D,20230628,000000,2.19,2.2,2.03,2.06,2111532,0
+CAN.US,D,20230629,000000,2.07,2.145,2.06,2.09,1026578,0
+CAN.US,D,20230630,000000,2.14,2.1411,2.06,2.13,1119214,0
+CAN.US,D,20230703,000000,2.13,2.33,2.11,2.29,2711565,0
+CAN.US,D,20230705,000000,2.23,2.33,2.18,2.27,2938583,0
+CAN.US,D,20230706,000000,2.25,2.3389,2.22,2.24,1906828,0
+CAN.US,D,20230707,000000,2.25,2.56,2.24,2.48,4326001,0
+CAN.US,D,20230710,000000,2.43,2.725,2.4,2.7,5886783,0
+CAN.US,D,20230711,000000,2.75,2.92,2.675,2.92,6365779,0
+CAN.US,D,20230712,000000,3,3.075,2.8,2.84,5545163,0
+CAN.US,D,20230713,000000,2.97,3.255,2.85,3.18,7792852,0
+CAN.US,D,20230714,000000,3.2,3.219,2.86,2.94,4734104,0
+CAN.US,D,20230717,000000,2.93,3.02,2.85,2.915,2280118,0
+CAN.US,D,20230718,000000,2.92,2.98,2.79,2.83,2787359,0
+CAN.US,D,20230719,000000,2.88,3.08,2.86,2.92,3749028,0
+CAN.US,D,20230720,000000,2.94,3.08,2.86,2.91,2714740,0
+CAN.US,D,20230721,000000,2.94,2.99,2.84,2.92,1933341,0
+CAN.US,D,20230724,000000,2.87,2.89,2.68,2.8,3493022,0
+CAN.US,D,20230725,000000,2.82,3.03,2.7999,2.9,2634467,0
+CAN.US,D,20230726,000000,2.9,2.97,2.835,2.95,2059498,0
+CAN.US,D,20230727,000000,2.93,3.06,2.85,2.87,2286445,0
+CAN.US,D,20230728,000000,2.92,3.06,2.9,3.04,1693896,0
+CAN.US,D,20230731,000000,3.04,3.18,2.995,3.18,5345479,0
+CAN.US,D,20230801,000000,3.04,3.16,2.935,3.15,3296130,0
+CAN.US,D,20230802,000000,3.03,3.16,2.89,2.91,2698919,0
+CAN.US,D,20230803,000000,2.92,2.94,2.8,2.81,1714160,0
+CAN.US,D,20230804,000000,2.83,2.8799,2.75,2.75,1875391,0
+CAN.US,D,20230807,000000,2.77,2.807,2.6,2.69,2041337,0
+CAN.US,D,20230808,000000,2.7,2.83,2.63,2.81,3306354,0
+CAN.US,D,20230809,000000,2.86,2.86,2.665,2.7,2317102,0
+CAN.US,D,20230810,000000,2.7,2.89,2.66,2.78,3942307,0
+CAN.US,D,20230811,000000,2.72,2.775,2.68,2.72,2203480,0
+CAN.US,D,20230814,000000,2.68,2.68,2.58,2.62,1950483,0
+CAN.US,D,20230815,000000,2.6,2.6181,2.51,2.52,1926324,0
+CAN.US,D,20230816,000000,2.5,2.5099,2.41,2.48,2083889,0
+CAN.US,D,20230817,000000,2.45,2.475,2.33,2.35,1993671,0
+CAN.US,D,20230818,000000,2.09,2.2,2,2.06,5567057,0
+CAN.US,D,20230821,000000,2.13,2.15,2.08,2.11,1209812,0
+CAN.US,D,20230822,000000,2.16,2.175,1.985,2.03,2791949,0
+CAN.US,D,20230823,000000,2.02,2.15,2.02,2.13,1884919,0
+CAN.US,D,20230824,000000,2.15,2.15,1.94,1.96,2182887,0
+CAN.US,D,20230825,000000,1.95,2.07,1.92,2.04,2462952,0
+CAN.US,D,20230828,000000,2.01,2.09,1.98,1.99,2085944,0
+CAN.US,D,20230829,000000,1.91,2.19,1.85,2.13,6180740,0
+CAN.US,D,20230830,000000,2.09,2.1,1.96,2.01,3575166,0
+CAN.US,D,20230831,000000,2,2.1,1.97,2.01,2507895,0
+CAN.US,D,20230901,000000,2.03,2.045,1.94,1.99,3748355,0
+CAN.US,D,20230905,000000,2.02,2.045,1.96,1.99,1973391,0
+CAN.US,D,20230906,000000,1.98,2.01,1.89,1.9,3150636,0
+CAN.US,D,20230907,000000,1.9,1.93,1.84,1.91,2333420,0
+CAN.US,D,20230908,000000,1.92,1.9301,1.86,1.89,754211,0
+CAN.US,D,20230911,000000,1.92,1.94,1.85,1.88,949795,0
+CAN.US,D,20230912,000000,1.9,1.97,1.84,1.85,2411484,0
+CAN.US,D,20230913,000000,1.86,1.92,1.79,1.8,2346253,0
+CAN.US,D,20230914,000000,1.83,1.91,1.82,1.87,1239674,0
+CAN.US,D,20230915,000000,1.87,1.9,1.82,1.88,2251732,0
+CAN.US,D,20230918,000000,1.9,1.925,1.83,1.86,1158619,0
+CAN.US,D,20230919,000000,1.88,1.9,1.81,1.86,1492180,0
+CAN.US,D,20230920,000000,1.84,1.875,1.79,1.81,1644788,0
+CAN.US,D,20230921,000000,1.78,1.81,1.73,1.79,2116609,0
+CAN.US,D,20230922,000000,1.82,1.8664,1.78,1.8,1013837,0
+CAN.US,D,20230925,000000,1.78,1.805,1.735,1.75,959408,0
+CAN.US,D,20230926,000000,1.74,1.77,1.67,1.68,2377302,0
+CAN.US,D,20230927,000000,1.72,1.745,1.64,1.68,1122180,0
+CAN.US,D,20230928,000000,1.68,1.81,1.655,1.74,2173925,0
+CAN.US,D,20230929,000000,1.78,1.835,1.765,1.82,1607091,0
+CAN.US,D,20231002,000000,1.85,1.91,1.81,1.84,1868512,0
+CAN.US,D,20231003,000000,1.81,1.825,1.75,1.81,1973115,0
+CAN.US,D,20231004,000000,1.81,1.895,1.77,1.88,1417228,0
+CAN.US,D,20231005,000000,1.88,1.9,1.845,1.86,643971,0
+CAN.US,D,20231006,000000,1.84,1.89,1.82,1.88,1209246,0
+CAN.US,D,20231009,000000,1.85,1.925,1.83,1.89,866765,0
+CAN.US,D,20231010,000000,1.87,1.93,1.87,1.88,1140550,0
+CAN.US,D,20231011,000000,1.87,1.895,1.81,1.83,800591,0
+CAN.US,D,20231012,000000,1.84,1.84,1.75,1.78,952832,0
+CAN.US,D,20231013,000000,1.78,1.81,1.765,1.8,996376,0
+CAN.US,D,20231016,000000,1.83,1.95,1.82,1.95,2111232,0
+CAN.US,D,20231017,000000,1.93,1.96,1.885,1.92,1368458,0
+CAN.US,D,20231018,000000,1.9,1.91,1.75,1.75,1013381,0
+CAN.US,D,20231019,000000,1.76,1.76,1.65,1.71,1875594,0
+CAN.US,D,20231020,000000,1.71,1.775,1.68,1.69,1239306,0
+CAN.US,D,20231023,000000,1.79,1.79,1.69,1.71,2068228,0
+CAN.US,D,20231024,000000,1.87,2.025,1.815,1.93,4444977,0
+CAN.US,D,20231025,000000,1.97,2.0202,1.9139,1.98,2492228,0
+CAN.US,D,20231026,000000,1.96,2.09,1.91,1.92,2692641,0
+CAN.US,D,20231027,000000,1.93,2.01,1.9,1.91,1896661,0
+CAN.US,D,20231030,000000,1.94,2.05,1.9113,2.02,3160579,0
+CAN.US,D,20231031,000000,2.03,2.05,1.885,1.92,7187914,0
+CAN.US,D,20231101,000000,1.96,1.98,1.72,1.8,3675959,0
+CAN.US,D,20231102,000000,1.9,1.95,1.86,1.91,1279813,0
+CAN.US,D,20231103,000000,1.88,1.94,1.85,1.87,1527342,0
+CAN.US,D,20231106,000000,1.88,1.99,1.855,1.87,1543690,0
+CAN.US,D,20231107,000000,1.87,1.87,1.77,1.85,2040572,0
+CAN.US,D,20231108,000000,1.85,1.855,1.74,1.74,1372688,0
+CAN.US,D,20231109,000000,1.79,1.9699,1.5201,1.57,9648172,0
+CAN.US,D,20231110,000000,1.62,1.66,1.53,1.66,3057582,0
+CAN.US,D,20231113,000000,1.67,1.67,1.59,1.61,1857940,0
+CAN.US,D,20231114,000000,1.59,1.675,1.56,1.65,2583365,0
+CAN.US,D,20231115,000000,1.68,1.78,1.64,1.76,2313100,0
+CAN.US,D,20231116,000000,1.68,1.705,1.65,1.67,1873248,0
+CAN.US,D,20231117,000000,1.67,1.72,1.64,1.71,909160,0
+CAN.US,D,20231120,000000,1.72,1.75,1.67,1.69,2367553,0
+CAN.US,D,20231121,000000,1.66,1.67,1.6101,1.63,1640285,0
+CAN.US,D,20231122,000000,1.63,1.65,1.58,1.61,1543270,0
+CAN.US,D,20231124,000000,1.63,1.73,1.6214,1.73,1796252,0
+CAN.US,D,20231127,000000,1.69,1.75,1.6314,1.69,3926425,0
+CAN.US,D,20231128,000000,1.66,1.76,1.59,1.72,5077911,0
+CAN.US,D,20231129,000000,1.73,1.84,1.58,1.6,6454397,0
+CAN.US,D,20231130,000000,1.63,1.64,1.5,1.51,7027567,0
+CAN.US,D,20231201,000000,1.55,1.6,1.435,1.59,10602282,0
+CAN.US,D,20231204,000000,1.765,1.8,1.62,1.7,18451848,0
+CAN.US,D,20231205,000000,1.72,1.73,1.55,1.55,11301041,0
+CAN.US,D,20231206,000000,1.6,1.68,1.55,1.56,15019910,0
+CAN.US,D,20231207,000000,1.57,1.58,1.45,1.46,6805896,0
+CAN.US,D,20231208,000000,1.47,1.51,1.41,1.42,5517343,0
+CAN.US,D,20231211,000000,1.37,1.38,1.25,1.27,8415770,0
+CAN.US,D,20231212,000000,1.28,1.32,1.1801,1.22,5456275,0
+CAN.US,D,20231213,000000,1.23,1.32,1.13,1.32,9101670,0
+CAN.US,D,20231214,000000,1.39,1.755,1.39,1.74,24528627,0
+CAN.US,D,20231215,000000,1.8,1.9599,1.71,1.92,29119455,0
+CAN.US,D,20231218,000000,1.87,2.25,1.85,2.2,28891235,0
+CAN.US,D,20231219,000000,2.35,2.37,2.06,2.23,31305928,0
+CAN.US,D,20231220,000000,2.34,3.18,2.3,2.57,50981752,0
+CAN.US,D,20231221,000000,2.91,2.91,2.42,2.58,40701277,0
+CAN.US,D,20231222,000000,2.62,3.36,2.62,3.17,46307066,0
+CAN.US,D,20231226,000000,3.13,3.2,2.78,3.03,26197942,0
+CAN.US,D,20231227,000000,3.23,3.5,3.03,3.19,36305290,0
+CAN.US,D,20231228,000000,2.965,3.04,2.75,2.81,24103672,0
+CAN.US,D,20231229,000000,2.92,2.96,2.2,2.31,41864790,0
+CAN.US,D,20240102,000000,2.525,2.525,2.12,2.16,31624331,0
+CAN.US,D,20240103,000000,1.88,2.16,1.86,2.04,31420560,0
+CAN.US,D,20240104,000000,2.07,2.3686,1.9801,2.18,22007820,0
+CAN.US,D,20240105,000000,2.17,2.19,2.02,2.11,15001240,0
+CAN.US,D,20240108,000000,2.12,2.33,1.945,2.28,21181843,0
+CAN.US,D,20240109,000000,2.31,2.34,2.08,2.13,15365254,0
+CAN.US,D,20240110,000000,2.09,2.265,2.005,2.14,13771749,0
+CAN.US,D,20240111,000000,2.44,2.63,2.0602,2.13,50671021,0
+CAN.US,D,20240112,000000,2.06,2.12,1.91,1.94,20648337,0
+CAN.US,D,20240116,000000,1.94,2.17,1.85,2.1,15885391,0
+CAN.US,D,20240117,000000,1.98,1.99,1.86,1.93,11083318,0
+CAN.US,D,20240118,000000,2,2.06,1.83,1.84,13202094,0
+CAN.US,D,20240119,000000,1.82,1.84,1.65,1.8,15778253,0
+CAN.US,D,20240122,000000,1.73,1.8097,1.7,1.73,8609354,0
+CAN.US,D,20240123,000000,1.68,1.71,1.52,1.56,20340931,0
+CAN.US,D,20240124,000000,1.62,1.67,1.54,1.55,9259510,0
+CAN.US,D,20240125,000000,1.53,1.54,1.4201,1.45,14304542,0
+CAN.US,D,20240126,000000,1.55,1.7,1.51,1.62,23028817,0
+CAN.US,D,20240129,000000,1.69,1.77,1.56,1.64,17882722,0
+CAN.US,D,20240130,000000,1.65,1.7,1.47,1.49,18952652,0
+CAN.US,D,20240131,000000,1.46,1.54,1.43,1.435,7734231,0
+CAN.US,D,20240201,000000,1.46,1.46,1.32,1.38,18170634,0
+CAN.US,D,20240202,000000,1.36,1.38,1.28,1.33,8745232,0
+CAN.US,D,20240205,000000,1.31,1.34,1.19,1.2,14400137,0
+CAN.US,D,20240206,000000,1.23,1.31,1.2012,1.27,10743693,0
+CAN.US,D,20240207,000000,1.29,1.3,1.23,1.28,9015305,0
+CAN.US,D,20240208,000000,1.4,1.56,1.35,1.54,25032639,0
+CAN.US,D,20240209,000000,1.73,1.8,1.5345,1.6,30025712,0
+CAN.US,D,20240212,000000,1.59,2.01,1.58,1.87,41347976,0
+CAN.US,D,20240213,000000,1.7,1.8275,1.66,1.73,25234585,0
+CAN.US,D,20240214,000000,1.96,2.35,1.935,2.28,48658477,0
+CAN.US,D,20240215,000000,2.39,2.415,2.09,2.31,38642702,0
+CAN.US,D,20240216,000000,2.35,2.54,2.21,2.3,22857250,0
+CAN.US,D,20240220,000000,2.31,2.43,1.9716,2.15,32214828,0
+CAN.US,D,20240221,000000,1.98,2.03,1.86,1.89,14164628,0
+CAN.US,D,20240222,000000,1.9,2.04,1.9,2.03,13367525,0
+CAN.US,D,20240223,000000,1.96,2.01,1.78,1.79,16931519,0
+CAN.US,D,20240226,000000,1.84,2.08,1.83,1.97,36298281,0
+CAN.US,D,20240227,000000,2.095,2.17,1.72,1.75,56073285,0
+CAN.US,D,20240228,000000,1.9,1.98,1.8,1.85,31786313,0
+CAN.US,D,20240229,000000,1.85,1.9,1.54,1.57,26754237,0
+CAN.US,D,20240301,000000,1.6,1.67,1.53,1.63,16100465,0
+CAN.US,D,20240304,000000,1.69,1.72,1.53,1.57,21650903,0
+CAN.US,D,20240305,000000,1.55,1.715,1.52,1.57,20164820,0
+CAN.US,D,20240306,000000,1.63,1.63,1.51,1.58,11714546,0
+CAN.US,D,20240307,000000,1.54,1.58,1.48,1.51,9114268,0
+CAN.US,D,20240308,000000,1.53,1.67,1.51,1.56,15462837,0
+CAN.US,D,20240311,000000,1.66,1.66,1.37,1.39,22361266,0
+CAN.US,D,20240312,000000,1.4,1.4973,1.36,1.39,15401416,0
+CAN.US,D,20240313,000000,1.39,1.47,1.35,1.37,14461353,0
+CAN.US,D,20240314,000000,1.36,1.37,1.26,1.27,13368718,0
+CAN.US,D,20240315,000000,1.23,1.37,1.225,1.34,18869859,0
+CAN.US,D,20240318,000000,1.32,1.38,1.28,1.3,8332189,0
+CAN.US,D,20240319,000000,1.27,1.32,1.21,1.27,10128818,0
+CAN.US,D,20240320,000000,1.31,1.6,1.28,1.6,28283843,0
+CAN.US,D,20240321,000000,1.63,1.665,1.52,1.55,20054869,0
+CAN.US,D,20240322,000000,1.44,1.49,1.41,1.42,8873610,0
+CAN.US,D,20240325,000000,1.46,1.5,1.39,1.42,14825997,0
+CAN.US,D,20240326,000000,1.45,1.5099,1.4,1.41,8524214,0
+CAN.US,D,20240327,000000,1.43,1.48,1.4,1.42,6810126,0
+CAN.US,D,20240328,000000,1.43,1.63,1.41,1.52,19344692,0
+CAN.US,D,20240401,000000,1.49,1.52,1.36,1.4,8740122,0
+CAN.US,D,20240402,000000,1.37,1.38,1.28,1.31,7022394,0
+CAN.US,D,20240403,000000,1.32,1.35,1.28,1.3,5151800,0
+CAN.US,D,20240404,000000,1.32,1.37,1.28,1.3,5254503,0
+CAN.US,D,20240405,000000,1.3,1.31,1.26,1.27,3919900,0
+CAN.US,D,20240408,000000,1.33,1.395,1.27,1.31,6286395,0
+CAN.US,D,20240409,000000,1.28,1.32,1.26,1.29,4542844,0
+CAN.US,D,20240410,000000,1.27,1.34,1.24,1.29,6419140,0
+CAN.US,D,20240411,000000,1.31,1.33,1.24,1.26,3944732,0
+CAN.US,D,20240412,000000,1.26,1.275,1.2,1.2,6011599,0
+CAN.US,D,20240415,000000,1.21,1.21,1.11,1.13,8681107,0
+CAN.US,D,20240416,000000,1.11,1.2,1.07,1.1,9159289,0
+CAN.US,D,20240417,000000,1.1,1.18,1.09,1.11,6649491,0
+CAN.US,D,20240418,000000,0.9599,1.04,0.89,0.9201,19317074,0
+CAN.US,D,20240419,000000,0.9201,0.9768,0.75,0.7522,19140660,0
+CAN.US,D,20240422,000000,0.8122,0.948,0.765015,0.9301,29223485,0
+CAN.US,D,20240423,000000,0.956,1.1,0.91,0.9511,21265562,0
+CAN.US,D,20240424,000000,0.953,1.01,0.9225,0.9914,11230930,0
+CAN.US,D,20240425,000000,0.97,0.97,0.901,0.93,11283114,0
+CAN.US,D,20240426,000000,0.93,0.9397,0.876,0.9138,9345315,0
+CAN.US,D,20240429,000000,0.91,1.05,0.9005,0.95,14781737,0
+CAN.US,D,20240430,000000,0.94,0.99,0.865,0.875,10678226,0
+CAN.US,D,20240501,000000,0.8601,0.91,0.84,0.8733,5201656,0
+CAN.US,D,20240502,000000,0.9,0.92,0.8411,0.9199,6073229,0
+CAN.US,D,20240503,000000,0.94,0.9563,0.868,0.8793,8968357,0
+CAN.US,D,20240506,000000,0.89,0.97,0.8752,0.8823,13050176,0
+CAN.US,D,20240507,000000,0.884,0.9,0.8425,0.847,8530382,0
+CAN.US,D,20240508,000000,0.8435,0.8972,0.8117,0.8801,7318532,0
+CAN.US,D,20240509,000000,0.875,0.9398,0.87,0.9247,5140962,0
+CAN.US,D,20240510,000000,0.9473,0.9972,0.9063,0.9593,11969832,0
+CAN.US,D,20240513,000000,0.928,0.9595,0.9,0.9159,5888583,0
+CAN.US,D,20240514,000000,0.91,0.9857,0.902,0.9411,13742370,0
+CAN.US,D,20240515,000000,0.98,1.1497,0.9618,1.05,11656647,0
+CAN.US,D,20240516,000000,1.09,1.2,1.06,1.17,18252262,0
+CAN.US,D,20240517,000000,1.2,1.29,1.04,1.05,12105055,0
+CAN.US,D,20240520,000000,1.06,1.22,1.03,1.22,10437391,0
+CAN.US,D,20240521,000000,1.26,1.26,1.04,1.075,10815590,0
+CAN.US,D,20240522,000000,1.09,1.15,1.06,1.09,4875938,0
+CAN.US,D,20240523,000000,1.09,1.105,1,1.02,6498629,0
+CAN.US,D,20240524,000000,1.02,1.06,1,1.05,3226366,0
+CAN.US,D,20240528,000000,1.05,1.07,0.98,0.9971,4956490,0
+CAN.US,D,20240529,000000,1,1.1,0.9722,1.01,6982601,0
+CAN.US,D,20240530,000000,1.02,1.07,1.02,1.04,3507068,0
+CAN.US,D,20240531,000000,1.03,1.08,1,1.01,8240789,0
+CAN.US,D,20240603,000000,1.05,1.07,0.98,0.9958,6863517,0
+CAN.US,D,20240604,000000,0.9827,1,0.9252,0.9661,8260611,0
+CAN.US,D,20240605,000000,0.9548,0.9979,0.95,0.9799,4006016,0
+CAN.US,D,20240606,000000,0.98,1.06,0.95,1.04,5320043,0
+CAN.US,D,20240607,000000,1.04,1.1499,1.02,1.03,7445554,0
+CAN.US,D,20240610,000000,1.02,1.09,1.01,1.07,2847133,0
+CAN.US,D,20240611,000000,1.02,1.09,0.9738,1.07,5573550,0
+CAN.US,D,20240612,000000,1.1,1.11,1.05,1.05,5261384,0
+CAN.US,D,20240613,000000,1.05,1.09,1.01,1.03,4093381,0
+CAN.US,D,20240614,000000,1.05,1.07,1.01,1.02,3498387,0
+CAN.US,D,20240617,000000,1.05,1.25,1.02,1.22,16976581,0
+CAN.US,D,20240618,000000,1.23,1.27,1.1,1.14,12030098,0
+CAN.US,D,20240620,000000,1.15,1.2399,1.11,1.14,8281229,0
+CAN.US,D,20240621,000000,1.12,1.12,1.035,1.11,20259922,0
+CAN.US,D,20240624,000000,1.08,1.08,1,1.03,5950855,0
+CAN.US,D,20240625,000000,1.03,1.09,1.01,1.07,4449769,0
+CAN.US,D,20240626,000000,1.09,1.11,1.04,1.06,3308027,0
+CAN.US,D,20240627,000000,1.07,1.15,1.03,1.04,6254451,0
+CAN.US,D,20240628,000000,1.05,1.06,0.98141,0.9998,4749848,0
+CAN.US,D,20240701,000000,1.03,1.0575,1.0101,1.03,3836047,0
+CAN.US,D,20240702,000000,1.04,1.05,1,1.01,2356334,0
+CAN.US,D,20240703,000000,0.9925,1.04,0.9618,1.01,2261729,0
+CAN.US,D,20240705,000000,0.96,1.0099,0.952,0.9871,6987540,0
+CAN.US,D,20240708,000000,0.9816,1.05,0.9816,1.04,3734633,0
+CAN.US,D,20240709,000000,1.04,1.04,1.01,1.01,2222000,0
+CAN.US,D,20240710,000000,1.02,1.12,1,1.02,8716835,0
+CAN.US,D,20240711,000000,1.06,1.09,1.02,1.04,2740686,0
+CAN.US,D,20240712,000000,1.04,1.08,1.02,1.07,3837942,0
+CAN.US,D,20240715,000000,1.13,1.22,1.08,1.21,7845096,0
+CAN.US,D,20240716,000000,1.17,1.25,1.145,1.21,8692889,0
+CAN.US,D,20240717,000000,1.19,1.31,1.15,1.22,9495742,0
+CAN.US,D,20240718,000000,1.21,1.27,1.132,1.18,7653634,0
+CAN.US,D,20240719,000000,1.18,1.23,1.15,1.21,4227468,0
+CAN.US,D,20240722,000000,1.19,1.23,1.12,1.16,5899455,0
+CAN.US,D,20240723,000000,1.16,1.16,1.07,1.08,4097165,0
+CAN.US,D,20240724,000000,1.09,1.1,1.01,1.01,4158639,0
+CAN.US,D,20240725,000000,1,1.05,0.99,1.01,3669382,0
+CAN.US,D,20240726,000000,1.05,1.09,1.04,1.06,3034674,0
+CAN.US,D,20240729,000000,1.08,1.1,0.9631,0.9816,13515560,0
+CAN.US,D,20240730,000000,1,1.02,0.9705,0.98,4951668,0
+CAN.US,D,20240731,000000,1,1.05,0.992,1,2827558,0
+CAN.US,D,20240801,000000,1,1.01,0.9363,0.9775,21885722,0
+CAN.US,D,20240802,000000,0.9759,0.9759,0.9026,0.9275,5736737,0
+CAN.US,D,20240805,000000,0.77,0.888,0.72,0.854,16798767,0
+CAN.US,D,20240806,000000,0.88,0.909,0.85,0.8659,4322369,0
+CAN.US,D,20240807,000000,0.8888,0.89,0.8306,0.8314,2998590,0
+CAN.US,D,20240808,000000,0.8622,0.9141,0.8601,0.912,3918226,0
+CAN.US,D,20240809,000000,0.92,0.92,0.87,0.9119,3182940,0
+CAN.US,D,20240812,000000,0.89,0.89445,0.8526,0.8577,2432059,0
+CAN.US,D,20240813,000000,0.8619,0.8854,0.8599,0.8657,6052497,0
+CAN.US,D,20240814,000000,0.86,0.878599,0.8048,0.8324,3414828,0
+CAN.US,D,20240815,000000,0.86,0.8628,0.73,0.829,7824436,0
+CAN.US,D,20240816,000000,0.8384,0.8622,0.815,0.86,3920630,0
+CAN.US,D,20240819,000000,0.854,0.9764,0.8433,0.9764,6567804,0
+CAN.US,D,20240820,000000,0.9787,1.05,0.9601,0.9951,5963607,0
+CAN.US,D,20240821,000000,0.9959,1.02,0.97,1.02,2422003,0
+CAN.US,D,20240822,000000,1.01,1.02,0.9667,0.9667,2920320,0
+CAN.US,D,20240823,000000,0.98,1.02,0.9704,0.9915,3748891,0
+CAN.US,D,20240826,000000,1,1.12,0.9821,1.06,6277409,0
+CAN.US,D,20240827,000000,1.05,1.0501,1.01,1.03,1895693,0
+CAN.US,D,20240828,000000,1.03,1.03,0.9611,0.9653,2850407,0
+CAN.US,D,20240829,000000,0.99,1.05,0.9898,1.01,1357365,0
+CAN.US,D,20240830,000000,1,1.01,0.87,0.9222,5863003,0
+CAN.US,D,20240903,000000,0.93,0.93,0.8827,0.9117,2562501,0
+CAN.US,D,20240904,000000,0.9,0.9622,0.8901,0.925,3536744,0
+CAN.US,D,20240905,000000,0.92,0.9596,0.9091,0.95,5251330,0
+CAN.US,D,20240906,000000,0.9421,0.95,0.9052,0.9164,2761691,0
+CAN.US,D,20240909,000000,0.9279,0.949,0.9,0.9258,2874800,0
+CAN.US,D,20240910,000000,0.9356,0.9356,0.909,0.922,1671711,0
+CAN.US,D,20240911,000000,0.94,0.95,0.9001,0.91,4111578,0
+CAN.US,D,20240912,000000,0.9364,0.9364,0.9013,0.928,5726797,0
+CAN.US,D,20240913,000000,0.93,1.13,0.93,1.07,9948810,0
+CAN.US,D,20240916,000000,1.01,1.06,1,1.03,2369348,0
+CAN.US,D,20240917,000000,1.07,1.12,1.06,1.08,3361218,0
+CAN.US,D,20240918,000000,1.1,1.135,1.05,1.07,4464089,0
+CAN.US,D,20240919,000000,1.13,1.14,1.1,1.11,3318376,0
+CAN.US,D,20240920,000000,1.11,1.11,1.01,1.01,8150714,0
+CAN.US,D,20240923,000000,1.04,1.04,0.9001,0.9399,10130345,0
+CAN.US,D,20240924,000000,0.98,0.98,0.9314,0.938,4860772,0
+CAN.US,D,20240925,000000,0.94,0.9877,0.9202,0.922,7081719,0
+CAN.US,D,20240926,000000,0.9639,1.06,0.942,1.04,9796618,0
+CAN.US,D,20240927,000000,1.04,1.09,1.04,1.06,4854073,0
+CAN.US,D,20240930,000000,1.07,1.09,0.9777,1.01,7897416,0
+CAN.US,D,20241001,000000,1,1.02,0.9554,0.97,4821705,0
+CAN.US,D,20241002,000000,1.01,1.03,0.9718,1.02,6063479,0
+CAN.US,D,20241003,000000,1,1.03,0.99,1.01,1954877,0
+CAN.US,D,20241004,000000,1.03,1.04,1,1.03,3797605,0
+CAN.US,D,20241007,000000,1,1.07,1,1.05,5535844,0
+CAN.US,D,20241008,000000,1.01,1.04,1,1.02,3268495,0
+CAN.US,D,20241009,000000,0.9923,1,0.968,0.975,4137283,0
+CAN.US,D,20241010,000000,0.975,0.975,0.9315,0.9399,3500006,0
+CAN.US,D,20241011,000000,0.94,0.9844,0.934,0.9553,5235884,0
+CAN.US,D,20241014,000000,1,1.02,0.971,1.01,4748039,0
+CAN.US,D,20241015,000000,0.98,1.02,0.966,0.97,4592858,0
+CAN.US,D,20241016,000000,0.9966,1.04,0.99,1,5991275,0
+CAN.US,D,20241017,000000,0.99,0.9973,0.951,0.9561,5779652,0
+CAN.US,D,20241018,000000,0.96,1.02,0.96,0.9862,6610387,0
+CAN.US,D,20241021,000000,0.985,1,0.97,0.9899,4380716,0
+CAN.US,D,20241022,000000,0.99,1.02,0.9802,1.01,2567234,0
+CAN.US,D,20241023,000000,1,1.02,0.96,0.9703,5439251,0
+CAN.US,D,20241024,000000,0.97,1.02,0.97,1.02,4528805,0
+CAN.US,D,20241025,000000,1.02,1.02,0.97,0.9711,4531690,0
+CAN.US,D,20241028,000000,0.99,1.07,0.972,1.06,6663839,0
+CAN.US,D,20241029,000000,1.09,1.3,1.09,1.3,23990662,0
+CAN.US,D,20241030,000000,1.24,1.43,1.17,1.36,12114666,0
+CAN.US,D,20241031,000000,1.33,1.34,1.15,1.16,9309504,0
+CAN.US,D,20241101,000000,1.21,1.32,1.1732,1.25,5721999,0
+CAN.US,D,20241104,000000,1.24,1.24,1.14,1.2,4912068,0
+CAN.US,D,20241105,000000,1.23,1.325,1.2248,1.31,5196904,0
+CAN.US,D,20241106,000000,1.46,1.4899,1.3,1.48,15726520,0
+CAN.US,D,20241107,000000,1.46,1.4696,1.38,1.44,6943541,0
+CAN.US,D,20241108,000000,1.41,1.42,1.165,1.26,16073223,0
+CAN.US,D,20241111,000000,1.44,1.7999,1.43,1.78,46382265,0
+CAN.US,D,20241112,000000,1.7,1.88,1.6,1.65,20694246,0
+CAN.US,D,20241113,000000,1.75,2.01,1.5,1.51,32975908,0
+CAN.US,D,20241114,000000,1.66,1.7192,1.4712,1.48,13750744,0
+CAN.US,D,20241115,000000,1.51,1.68,1.43,1.65,16522081,0
+CAN.US,D,20241118,000000,1.57,1.65,1.5,1.53,13769838,0
+CAN.US,D,20241119,000000,1.57,1.6499,1.5398,1.59,11045212,0
+CAN.US,D,20241120,000000,1.59,1.81,1.47,1.67,25534075,0
+CAN.US,D,20241121,000000,1.79,1.88,1.53,1.82,35166149,0
+CAN.US,D,20241122,000000,1.795,1.99,1.71,1.97,19138641,0
+CAN.US,D,20241125,000000,2.04,2.15,1.88,2.08,26885485,0
+CAN.US,D,20241126,000000,1.91,1.98,1.79,1.8,18227625,0
+CAN.US,D,20241127,000000,1.88,1.98,1.73,1.82,19173385,0
+CAN.US,D,20241129,000000,1.87,2.26,1.845,2.12,31570014,0
+CAN.US,D,20241202,000000,2.12,2.23,2.01,2.08,20546293,0
+CAN.US,D,20241203,000000,2,2.2,1.98,2.14,21337310,0
+CAN.US,D,20241204,000000,2.15,2.505,2.1,2.31,32675381,0
+CAN.US,D,20241205,000000,2.4899,2.53,2.23,2.25,29585049,0
+CAN.US,D,20241206,000000,2.32,3.06,2.315,3.04,47326692,0
+CAN.US,D,20241209,000000,3.05,3.1,2.77,2.99,33874380,0
+CAN.US,D,20241210,000000,2.93,3.005,2.43,2.53,27198910,0
+CAN.US,D,20241211,000000,2.71,2.73,2.48,2.66,20733498,0
+CAN.US,D,20241212,000000,2.67,3.03,2.64,2.76,25008828,0
+CAN.US,D,20241213,000000,2.9,2.93,2.62,2.86,24774853,0
+CAN.US,D,20241216,000000,2.96,3.27,2.86,3.09,28694579,0
+CAN.US,D,20241217,000000,3.14,3.19,2.865,2.97,19430066,0
+CAN.US,D,20241218,000000,2.901,2.98,2.55,2.59,21298984,0
+CAN.US,D,20241219,000000,2.66,2.77,2.275,2.31,18746684,0
+CAN.US,D,20241220,000000,2.21,2.4,2.17,2.32,27986440,0
+CAN.US,D,20241223,000000,2.26,2.265,2.01,2.06,13940746,0
+CAN.US,D,20241224,000000,2.188,2.355,2.08,2.25,13819163,0
+CAN.US,D,20241226,000000,2.25,2.39,2.18,2.29,18737515,0
+CAN.US,D,20241227,000000,2.33,2.34,2.13,2.23,21042149,0
+CAN.US,D,20241230,000000,2.11,2.275,2.015,2.22,19558936,0
+CAN.US,D,20241231,000000,2.29,2.295,2.03,2.05,11292927,0
+CAN.US,D,20250102,000000,2.11,2.39,2.095,2.22,21114344,0
+CAN.US,D,20250103,000000,2.23,2.365,2.16,2.32,21387317,0
+CAN.US,D,20250106,000000,2.42,2.47,2.28,2.34,21464803,0
+CAN.US,D,20250107,000000,2.29,2.295,2.1,2.12,13386782,0
+CAN.US,D,20250108,000000,2.05,2.05,1.87,1.93,18967723,0
+CAN.US,D,20250110,000000,1.89,1.9771,1.81,1.94,9767548,0
+CAN.US,D,20250113,000000,1.79,1.8,1.7,1.76,10772971,0
+CAN.US,D,20250114,000000,1.85,1.9,1.78,1.8,6032904,0
+CAN.US,D,20250115,000000,1.93,1.9683,1.87,1.94,8209789,0
+CAN.US,D,20250116,000000,1.92,1.935,1.84,1.9,9697419,0
+CAN.US,D,20250117,000000,2.06,2.2573,1.995,2.01,27192899,0
+CAN.US,D,20250121,000000,2.385,2.39,1.95,2.14,54361318,0
+CAN.US,D,20250122,000000,2.13,2.295,2.05,2.18,18777767,0
+CAN.US,D,20250123,000000,2.11,2.26,2.1,2.12,14343943,0
+CAN.US,D,20250124,000000,2.19,2.24,2.04,2.09,17001667,0
+CAN.US,D,20250127,000000,1.96,2.105,1.84,2.05,19977850,0
+CAN.US,D,20250128,000000,2.04,2.07,1.8501,1.89,11985846,0
+CAN.US,D,20250129,000000,1.88,1.92,1.8,1.86,14506606,0
+CAN.US,D,20250130,000000,1.92,2.25,1.91,2.23,24090877,0
+CAN.US,D,20250131,000000,2.21,2.25,2.05,2.07,17042796,0
+CAN.US,D,20250203,000000,1.865,1.99,1.85,1.97,24763890,0
+CAN.US,D,20250204,000000,1.98,1.99,1.78,1.82,18861402,0
+CAN.US,D,20250205,000000,1.86,1.87,1.78,1.81,7947131,0
+CAN.US,D,20250206,000000,1.85,1.91,1.83,1.87,7388455,0
+CAN.US,D,20250207,000000,1.9,2.08,1.89,1.89,14686919,0
+CAN.US,D,20250210,000000,1.93,1.94,1.85,1.9,9610164,0
+CAN.US,D,20250211,000000,1.88,1.88,1.75,1.75,10570570,0
+CAN.US,D,20250212,000000,1.7,1.8073,1.67,1.78,10845337,0
+CAN.US,D,20250213,000000,1.76,1.78,1.69,1.75,9026139,0
+CAN.US,D,20250214,000000,1.75,1.8499,1.745,1.79,12107215,0
+CAN.US,D,20250218,000000,1.79,1.84,1.72,1.75,7192029,0
+CAN.US,D,20250219,000000,1.78,1.85,1.76,1.78,8504073,0
+CAN.US,D,20250220,000000,1.82,1.85,1.73,1.79,8534801,0
+CAN.US,D,20250221,000000,1.84,1.89,1.66,1.67,11496047,0
+CAN.US,D,20250224,000000,1.655,1.6595,1.53,1.55,11089269,0
+CAN.US,D,20250225,000000,1.43,1.485,1.27,1.29,17346070,0
+CAN.US,D,20250226,000000,1.31,1.42,1.28,1.36,11155628,0
+CAN.US,D,20250227,000000,1.41,1.48,1.27,1.28,11112267,0
+CAN.US,D,20250228,000000,1.24,1.37,1.23,1.31,10436775,0
+CAN.US,D,20250303,000000,1.5,1.51,1.17,1.18,29355113,0
+CAN.US,D,20250304,000000,1.15,1.26,1.13,1.22,15544465,0
+CAN.US,D,20250305,000000,1.26,1.29,1.205,1.26,11581494,0
+CAN.US,D,20250306,000000,1.24,1.32,1.19,1.24,11336671,0
+CAN.US,D,20250307,000000,1.25,1.315,1.2,1.27,13204412,0
+CAN.US,D,20250310,000000,1.2,1.21,1.07,1.09,12005106,0
+CAN.US,D,20250311,000000,1.12,1.12,1.02,1.05,13154007,0
+CAN.US,D,20250312,000000,1.095,1.12,1.06,1.07,13039918,0
+CAN.US,D,20250313,000000,1.08,1.1,1.02,1.04,8284981,0
+CAN.US,D,20250314,000000,1.08,1.13,1.07,1.11,8163807,0
+CAN.US,D,20250317,000000,1.09,1.1,1.04,1.07,12731957,0
+CAN.US,D,20250318,000000,1.06,1.08,0.9501,0.9765,26798911,0
+CAN.US,D,20250319,000000,1.01,1.05,0.99,1.005,9884689,0
+CAN.US,D,20250320,000000,0.9941,1.06,0.95,0.9915,40278417,0
+CAN.US,D,20250321,000000,0.9657,1.01,0.94,0.9586,23770409,0
+CAN.US,D,20250324,000000,1.01,1.08,1,1.07,14784594,0
+CAN.US,D,20250325,000000,1.07,1.1,1.04,1.08,10603264,0
+CAN.US,D,20250326,000000,1.08,1.09,0.932,0.9401,31454041,0
+CAN.US,D,20250327,000000,0.96,0.9899,0.9042,0.9168,21497069,0
+CAN.US,D,20250328,000000,0.9082,0.9387,0.8682,0.9106,9501130,0
+CAN.US,D,20250331,000000,0.89,0.89,0.8461,0.8778,8547163,0
+CAN.US,D,20250401,000000,0.8899,0.89,0.79,0.8672,19822556,0
+CAN.US,D,20250402,000000,0.8398,0.912,0.8377,0.8979,17106489,0
+CAN.US,D,20250403,000000,0.83,0.86,0.8,0.8201,12893843,0
+CAN.US,D,20250404,000000,0.8,0.8,0.717,0.7614,14961070,0
+CAN.US,D,20250407,000000,0.69,0.8,0.69,0.7643,16254615,0
+CAN.US,D,20250408,000000,0.8039,0.82,0.6861,0.7032,12065177,0
+CAN.US,D,20250409,000000,0.71,0.78,0.67,0.7401,24138625,0
+CAN.US,D,20250410,000000,0.7414,0.7414,0.65,0.6522,22390880,0
+CAN.US,D,20250411,000000,0.6612,0.6937,0.645,0.6745,24102060,0
+CAN.US,D,20250414,000000,0.71,0.7572,0.69,0.7481,20238609,0
+CAN.US,D,20250415,000000,0.7515,0.765,0.712,0.7543,8039708,0
+CAN.US,D,20250416,000000,0.7205,0.7298,0.6903,0.7,7584403,0
+CAN.US,D,20250417,000000,0.7,0.7108,0.6816,0.6968,6184573,0
+CAN.US,D,20250421,000000,0.7097,0.71,0.6805,0.6839,8476884,0
+CAN.US,D,20250422,000000,0.71,0.769,0.7053,0.7409,18447271,0
+CAN.US,D,20250423,000000,0.8,0.84,0.777,0.7925,23289414,0
+CAN.US,D,20250424,000000,0.7884,0.8,0.742258,0.8,12667997,0
+CAN.US,D,20250425,000000,0.8178,0.834,0.795,0.833,10811278,0
+CAN.US,D,20250428,000000,0.8379,0.84,0.7708,0.8007,13082743,0
+CAN.US,D,20250429,000000,0.8,0.818,0.7656,0.78,6836801,0
+CAN.US,D,20250430,000000,0.7566,0.7633,0.6951,0.7036,12761661,0
+CAN.US,D,20250501,000000,0.75,0.75,0.69,0.6922,21772102,0
+CAN.US,D,20250502,000000,0.72,0.726,0.6852,0.6875,12674594,0
+CAN.US,D,20250505,000000,0.68,0.6871,0.6122,0.622,15802312,0
+CAN.US,D,20250506,000000,0.6349,0.6349,0.5347,0.6,40042524,0
+CAN.US,D,20250507,000000,0.6389,0.6566,0.5903,0.5992,48655703,0
+CAN.US,D,20250508,000000,0.6361,0.6688,0.6102,0.6516,56647586,0
+CAN.US,D,20250509,000000,0.69575,0.81,0.6707,0.7486,45596508,0
+CAN.US,D,20250512,000000,0.853,0.908,0.8268,0.8308,41134576,0
+CAN.US,D,20250513,000000,0.8701,0.919,0.85,0.8825,31106014,0
+CAN.US,D,20250514,000000,0.925,0.925,0.82,0.8345,23123282,0
+CAN.US,D,20250515,000000,0.795,0.802,0.73,0.7613,35921700,0
+CAN.US,D,20250516,000000,0.77,0.819,0.765001,0.7933,25909915,0
+CAN.US,D,20250519,000000,0.7605,0.83,0.725,0.82,32603116,0
+CAN.US,D,20250520,000000,0.788,0.788,0.6857,0.7626,38999225,0
+CAN.US,D,20250521,000000,0.7626,0.78,0.6518,0.6836,51106773,0
+CAN.US,D,20250522,000000,0.7059,0.7184,0.6715,0.6992,30255997,0
+CAN.US,D,20250523,000000,0.674,0.68,0.63,0.6336,33350881,0
+CAN.US,D,20250527,000000,0.665,0.7301,0.655,0.6913,54444544,0
+CAN.US,D,20250528,000000,0.7087,0.7268,0.6512,0.6587,41649706,0
+CAN.US,D,20250529,000000,0.6797,0.7051,0.626401,0.6323,51777964,0
+CAN.US,D,20250530,000000,0.63,0.63,0.5901,0.6073,40224901,0
+CAN.US,D,20250602,000000,0.615,0.6212,0.5721,0.5998,45188620,0
+CAN.US,D,20250603,000000,0.6002,0.655899,0.567,0.6104,42822562,0
+CAN.US,D,20250604,000000,0.6039,0.6346,0.595,0.6231,28259820,0
+CAN.US,D,20250605,000000,0.6284,0.6284,0.57,0.5776,28752253,0
+CAN.US,D,20250606,000000,0.59,0.6115,0.5758,0.5989,33826214,0
+CAN.US,D,20250609,000000,0.63,0.68,0.617,0.6794,49261093,0
+CAN.US,D,20250610,000000,0.725,0.745,0.7,0.713,28662395,0
+CAN.US,D,20250611,000000,0.72,0.78,0.715,0.728,46993395,0
+CAN.US,D,20250612,000000,0.71,0.77,0.69,0.7016,52037793,0
+CAN.US,D,20250613,000000,0.69,0.716899,0.665,0.666,18240778,0
+CAN.US,D,20250616,000000,0.7078,0.723,0.6873,0.7038,25764366,0
+CAN.US,D,20250617,000000,0.682,0.6899,0.64,0.656,22189321,0
+CAN.US,D,20250618,000000,0.65,0.664,0.62,0.6265,19850480,0
+CAN.US,D,20250620,000000,0.6369,0.6373,0.5962,0.6086,33364089,0
+CAN.US,D,20250623,000000,0.608,0.6188,0.571,0.6087,30274301,0
+CAN.US,D,20250624,000000,0.6222,0.653,0.615,0.6495,24755943,0
+CAN.US,D,20250625,000000,0.6669,0.717,0.6,0.6122,29976329,0
+CAN.US,D,20250626,000000,0.6149,0.6245,0.59,0.6082,16206609,0
+CAN.US,D,20250627,000000,0.61,0.612,0.59,0.5946,12785929,0
+CAN.US,D,20250630,000000,0.6015,0.6183,0.583,0.6183,20227616,0
+CAN.US,D,20250701,000000,0.609,0.6128,0.5925,0.6032,13372494,0
+CAN.US,D,20250702,000000,0.612,0.65,0.60775,0.6477,29215549,0
+CAN.US,D,20250703,000000,0.6588,0.71,0.6503,0.7047,41520983,0
+CAN.US,D,20250707,000000,0.689,0.6965,0.669,0.6942,27018607,0
+CAN.US,D,20250708,000000,0.7176,0.77,0.7,0.7154,41080406,0
+CAN.US,D,20250709,000000,0.741,0.75,0.672,0.7,37046218,0
+CAN.US,D,20250710,000000,0.71,0.7316,0.6995,0.7179,31273314,0
+CAN.US,D,20250711,000000,0.757,0.769,0.7177,0.7204,38645013,0
+CAN.US,D,20250714,000000,0.746,0.988,0.735,0.9705,191414369,0
+CAN.US,D,20250715,000000,0.9206,0.9291,0.84,0.8677,79822134,0
+CAN.US,D,20250716,000000,0.9372,0.998,0.89,0.9781,123915780,0
+CAN.US,D,20250717,000000,1.01,1.12,0.925,0.9542,85870135,0
+CAN.US,D,20250718,000000,1.02,1.04,0.85,0.899,80281185,0
+CAN.US,D,20250721,000000,0.93,0.9349,0.80645,0.8124,76724315,0
+CAN.US,D,20250722,000000,0.837,0.87,0.7999,0.8234,62733673,0
+CAN.US,D,20250723,000000,0.828,0.8838,0.7974,0.872,40616391,0
+CAN.US,D,20250724,000000,0.855,0.8675,0.825,0.8388,23073560,0
+CAN.US,D,20250725,000000,0.814,0.835,0.78,0.7963,36095227,0
+CAN.US,D,20250728,000000,0.8165,0.82,0.7329,0.7329,31949018,0
+CAN.US,D,20250729,000000,0.7464,0.7466,0.653101,0.6532,43351106,0
+CAN.US,D,20250730,000000,0.686,0.6985,0.65,0.6541,32312785,0
+CAN.US,D,20250731,000000,0.6701,0.71,0.66,0.6904,32729038,0
+CAN.US,D,20250801,000000,0.6681,0.6688,0.621,0.6591,49498348,0
+CAN.US,D,20250804,000000,0.6633,0.6879,0.647,0.6531,50557201,0
+CAN.US,D,20250805,000000,0.6616,0.67,0.6351,0.65,30355709,0
+CAN.US,D,20250806,000000,0.658,0.67,0.6467,0.6637,12635512,0
+CAN.US,D,20250807,000000,0.6869,0.735,0.676,0.69,37148023,0
+CAN.US,D,20250808,000000,0.7317,0.748,0.7,0.7329,27142635,0
+CAN.US,D,20250811,000000,0.76,0.7878,0.728,0.7294,29962648,0
+CAN.US,D,20250812,000000,0.7324,0.7586,0.723,0.7462,24377950,0
+CAN.US,D,20250813,000000,0.77,0.818,0.7621,0.8153,50754915,0
+CAN.US,D,20250814,000000,0.78,0.812,0.71,0.7779,62133219,0
+CAN.US,D,20250815,000000,0.7746,0.818,0.76,0.7722,47307603,0
+CAN.US,D,20250818,000000,0.7501,0.768,0.7341,0.7382,35262048,0
+CAN.US,D,20250819,000000,0.73,0.7569,0.6705,0.6705,54313200,0
+CAN.US,D,20250820,000000,0.6852,0.6852,0.6408,0.6747,35370614,0
+CAN.US,D,20250821,000000,0.6681,0.6825,0.66,0.66,20578065,0
+CAN.US,D,20250822,000000,0.6685,0.756,0.668,0.7523,39435068,0
+CAN.US,D,20250825,000000,0.7248,0.774,0.72,0.74,27298527,0
+CAN.US,D,20250826,000000,0.74,0.7587,0.721,0.7513,15974203,0
+CAN.US,D,20250827,000000,0.7596,0.76,0.7384,0.7498,15728356,0
+CAN.US,D,20250828,000000,0.76,0.7979,0.7599,0.7603,21147631,0
+CAN.US,D,20250829,000000,0.76,0.76,0.725,0.745,13964655,0
+CAN.US,D,20250902,000000,0.7301,0.749,0.7,0.7262,18582051,0
+CAN.US,D,20250903,000000,0.743,0.745,0.7106,0.7168,19013538,0
+CAN.US,D,20250904,000000,0.7135,0.728499,0.68,0.6836,26683045,0
+CAN.US,D,20250905,000000,0.7072,0.7275,0.681,0.7059,24074839,0
+CAN.US,D,20250908,000000,0.71,0.72,0.697,0.7029,14782674,0
+CAN.US,D,20250909,000000,0.6968,0.728,0.6968,0.7051,22688226,0
+CAN.US,D,20250910,000000,0.724,0.7567,0.7126,0.7553,29734904,0
+CAN.US,D,20250911,000000,0.7536,0.8244,0.75,0.8198,53003468,0
+CAN.US,D,20250912,000000,0.82,0.8357,0.8,0.8244,25334757,0
+CAN.US,D,20250915,000000,0.83,0.8479,0.81,0.818,26331669,0
+CAN.US,D,20250916,000000,0.816,0.8164,0.7654,0.808,31049664,0
+CAN.US,D,20250917,000000,0.8,0.815,0.773001,0.8099,26671004,0
+CAN.US,D,20250918,000000,0.825,0.838,0.8121,0.8199,25763476,0
+CAN.US,D,20250919,000000,0.8199,0.8209,0.7654,0.7784,56039011,0
+CAN.US,D,20250922,000000,0.75,0.7641,0.7317,0.7356,43446038,0
+CAN.US,D,20250923,000000,0.76,0.7847,0.7375,0.7402,33977054,0
+CAN.US,D,20250924,000000,0.7698,0.906,0.7658,0.887,89172221,0
+CAN.US,D,20250925,000000,0.83,0.8499,0.791,0.7926,50215041,0
+CAN.US,D,20250926,000000,0.8073,0.8372,0.775,0.7942,22012002,0
+CAN.US,D,20250929,000000,0.84,0.94,0.83495,0.8847,58746840,0
+CAN.US,D,20250930,000000,0.9075,0.96,0.855,0.8816,56765493,0
+CAN.US,D,20251001,000000,0.917,1.045,0.9,1.04,100632527,0
+CAN.US,D,20251002,000000,1.145,1.36,1.13,1.32,121883607,0
+CAN.US,D,20251003,000000,1.565,1.57,1.26,1.31,129438046,0
+CAN.US,D,20251006,000000,1.375,1.53,1.28,1.32,82118039,0
+CAN.US,D,20251007,000000,1.36,1.45,1.22,1.27,78820905,0
+CAN.US,D,20251008,000000,1.31,1.35,1.21,1.28,69261501,0
+CAN.US,D,20251009,000000,1.28,1.32,1.175,1.22,51677022,0
+CAN.US,D,20251010,000000,1.27,1.38,1.07,1.09,105535415,0
+CAN.US,D,20251013,000000,1.15,1.53,1.14,1.52,94067583,0
+CAN.US,D,20251014,000000,1.405,1.86,1.39,1.8,125890245,0
+CAN.US,D,20251015,000000,2.03,2.05,1.68,1.96,148268842,0
+CAN.US,D,20251016,000000,1.92,1.99,1.64,1.67,70041254,0
+CAN.US,D,20251017,000000,1.47,1.66,1.37,1.6,75553973,0
+CAN.US,D,20251020,000000,1.84,2.22,1.77,2.05,141486214,0
+CAN.US,D,20251021,000000,2.01,2.1,1.87,1.95,76096444,0
+CAN.US,D,20251022,000000,1.83,1.89,1.65,1.705,58998402,0
+CAN.US,D,20251023,000000,1.825,1.85,1.72,1.76,43550314,0
+CAN.US,D,20251024,000000,1.94,1.95,1.79,1.89,57153824,0
+CAN.US,D,20251027,000000,1.725,1.84,1.69,1.74,57028525,0
+CAN.US,D,20251028,000000,1.66,1.69,1.38,1.45,116230942,0
+CAN.US,D,20251029,000000,1.45,1.5,1.35,1.37,50820429,0
+CAN.US,D,20251030,000000,1.275,1.33,1.23,1.24,53808189,0
+CAN.US,D,20251031,000000,1.41,1.48,1.33,1.43,51455225,0
+CAN.US,D,20251103,000000,1.385,1.39,1.27,1.3,38959232,0
+CAN.US,D,20251104,000000,1.178,1.27,1.1,1.11,52046302,0
+CAN.US,D,20251105,000000,1.2,1.29,1.16,1.29,42503211,0
+CAN.US,D,20251106,000000,1.24,1.24,1.09,1.13,37024124,0
+CAN.US,D,20251107,000000,1.09,1.21,1.05,1.19,28469457,0
+CAN.US,D,20251110,000000,1.27,1.28,1.12,1.15,30939739,0
+CAN.US,D,20251111,000000,1.13,1.15,1.08,1.11,22558239,0
+CAN.US,D,20251112,000000,1.14,1.15,1.06,1.08,20447902,0
+CAN.US,D,20251113,000000,1.03,1.05,0.88,0.97,51830782,0
+CAN.US,D,20251114,000000,0.8701,0.953,0.8602,0.892,40349908,0
+CAN.US,D,20251117,000000,0.9144,0.9149,0.825,0.853,35189199,0
+CAN.US,D,20251118,000000,0.91,1.06,0.87,1.03,47657162,0
+CAN.US,D,20251119,000000,1.1,1.1079,0.928,0.9626,39397185,0
+CAN.US,D,20251120,000000,0.9909,1.08,0.91,0.9233,37365895,0
+CAN.US,D,20251121,000000,0.9,0.958,0.86,0.9095,27756593,0
+CAN.US,D,20251124,000000,0.91,0.9857,0.91,0.96,26251604,0
+CAN.US,D,20251125,000000,0.945,0.945,0.8922,0.9131,27286276,0
+CAN.US,D,20251126,000000,0.9185,0.9447,0.888,0.92,22274176,0
+CAN.US,D,20251128,000000,0.96,1.05,0.955,1.01,20206627,0
+CAN.US,D,20251201,000000,0.9476,0.9541,0.9,0.9478,34135682,0
+CAN.US,D,20251202,000000,0.9956,1.02,0.94,0.9672,40891514,0
+CAN.US,D,20251203,000000,0.9824,0.99,0.93,0.9521,17942660,0
+CAN.US,D,20251204,000000,0.94,0.982,0.93,0.9785,18607036,0
+CAN.US,D,20251205,000000,0.94,0.9641,0.928,0.9336,17162740,0
+CAN.US,D,20251208,000000,0.96005,0.979,0.934,0.9367,12284931,0
+CAN.US,D,20251209,000000,0.928,0.999,0.91,0.9624,20647692,0
+CAN.US,D,20251210,000000,0.97,0.9749,0.9304,0.9407,10581258,0
+CAN.US,D,20251211,000000,0.9195,0.9298,0.851,0.9242,21704709,0
+CAN.US,D,20251212,000000,0.9,0.93,0.8321,0.8405,28746268,0
+CAN.US,D,20251215,000000,0.8257,0.8409,0.7619,0.7889,27394174,0
+CAN.US,D,20251216,000000,0.7782,0.8218,0.7782,0.794,13506352,0
+CAN.US,D,20251217,000000,0.8043,0.8498,0.7758,0.78,16486308,0
+CAN.US,D,20251218,000000,0.8,0.8381,0.769,0.7775,15962952,0
+CAN.US,D,20251219,000000,0.785,0.85,0.7804,0.8224,30632354,0
+CAN.US,D,20251222,000000,0.8472,0.8866,0.8305,0.8395,18821241,0
+CAN.US,D,20251223,000000,0.8294,0.8299,0.7854,0.7925,13133111,0
+CAN.US,D,20251224,000000,0.792,0.7949,0.77,0.7768,5031071,0
+CAN.US,D,20251226,000000,0.7802,0.79,0.7113,0.7645,9385196,0
+CAN.US,D,20251229,000000,0.7573,0.789,0.71,0.712,19371725,0
+CAN.US,D,20251230,000000,0.72,0.7528,0.715,0.719,12580321,0
+CAN.US,D,20251231,000000,0.7125,0.7197,0.6713,0.69,22090276,0
+CAN.US,D,20260102,000000,0.7176,0.77,0.705,0.77,19019244,0
+CAN.US,D,20260105,000000,0.814,0.8541,0.81,0.8367,18856855,0
+CAN.US,D,20260106,000000,0.835,0.841,0.7902,0.818,13718964,0
+CAN.US,D,20260107,000000,0.8036,0.8347,0.78,0.7908,9696146,0
+CAN.US,D,20260108,000000,0.782,0.8359,0.7706,0.8106,10438430,0
+CAN.US,D,20260109,000000,0.82,0.82,0.7786,0.79,9500528,0
+CAN.US,D,20260112,000000,0.801,0.8356,0.7999,0.824,10509924,0
+CAN.US,D,20260113,000000,0.83605,0.8761,0.815,0.8597,17301496,0
+CAN.US,D,20260114,000000,0.88,0.95,0.8671,0.8751,34346540,0
+CAN.US,D,20260115,000000,0.91,0.91,0.786001,0.8201,43734465,0
+CAN.US,D,20260116,000000,0.8221,0.8338,0.78,0.7888,38493734,0
+CAN.US,D,20260120,000000,0.76,0.772,0.721,0.7255,19573183,0
+CAN.US,D,20260121,000000,0.7301,0.7649,0.7153,0.7583,13139508,0
+CAN.US,D,20260122,000000,0.76,0.7799,0.732,0.7424,15814528,0
+CAN.US,D,20260123,000000,0.7422,0.7648,0.721,0.7325,9861170,0
+CAN.US,D,20260126,000000,0.7299,0.73,0.7001,0.701,15648417,0
+CAN.US,D,20260127,000000,0.701,0.7249,0.686,0.7165,19818125,0
+CAN.US,D,20260128,000000,0.7434,0.7538,0.7151,0.7151,8653252,0
+CAN.US,D,20260129,000000,0.705,0.708799,0.6688,0.6771,15194055,0
+CAN.US,D,20260130,000000,0.6829,0.6829,0.6225,0.68,43948428,0
+CAN.US,D,20260202,000000,0.65,0.668,0.612,0.6153,18755626,0
+CAN.US,D,20260203,000000,0.6272,0.6314,0.56,0.5953,22012111,0
+CAN.US,D,20260204,000000,0.6025,0.6025,0.5536,0.5769,17249803,0
+CAN.US,D,20260205,000000,0.5459,0.56,0.5,0.5013,26335760,0
+CAN.US,D,20260206,000000,0.5402,0.5999,0.5301,0.5899,26625306,0
+CAN.US,D,20260209,000000,0.5799,0.6169,0.561,0.6067,13118968,0
+CAN.US,D,20260210,000000,0.59,0.6331,0.565,0.565,13257603,0
+CAN.US,D,20260211,000000,0.57,0.5888,0.5537,0.56,11497106,0
+CAN.US,D,20260212,000000,0.5564,0.5719,0.5,0.5004,16368277,0
+CAN.US,D,20260213,000000,0.52,0.5283,0.47,0.4906,31935413,0
+CAN.US,D,20260217,000000,0.485,0.4929,0.455,0.455,18093529,0
+CAN.US,D,20260218,000000,0.455,0.48,0.44,0.461,10311210,0

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

@@ -0,0 +1,225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAPN.US,D,20241025,000000,9.96,9.965,9.95,9.96,223138,0
+CAPN.US,D,20241028,000000,9.97,10,9.96,9.97,4108,0
+CAPN.US,D,20241029,000000,9.97,9.97,9.96,9.96,66324,0
+CAPN.US,D,20241030,000000,9.97,9.97,9.96,9.965,97488,0
+CAPN.US,D,20241031,000000,9.97,10.045,9.965,9.965,175164,0
+CAPN.US,D,20241101,000000,9.97,9.97,9.96,9.96,31602,0
+CAPN.US,D,20241104,000000,9.98,9.98,9.97,9.97,52618,0
+CAPN.US,D,20241105,000000,9.97,9.98,9.96,9.98,260117,0
+CAPN.US,D,20241106,000000,10.14,10.14,9.98,9.99,10851,0
+CAPN.US,D,20241107,000000,9.98,10,9.98,9.99,4242,0
+CAPN.US,D,20241108,000000,9.99,9.99,9.99,9.99,690,0
+CAPN.US,D,20241111,000000,10.01,10.02,9.99,9.99,11206,0
+CAPN.US,D,20241112,000000,9.98,9.99,9.97,9.99,8429,0
+CAPN.US,D,20241113,000000,9.99,9.99,9.98,9.98,30053,0
+CAPN.US,D,20241114,000000,9.9905,10,9.9905,10,9871,0
+CAPN.US,D,20241115,000000,9.98,9.99,9.9799,9.98,37768,0
+CAPN.US,D,20241118,000000,9.99,10.005,9.98,10.005,39571,0
+CAPN.US,D,20241119,000000,10,10,9.99,9.99,13047,0
+CAPN.US,D,20241120,000000,9.99,10,9.99,9.99,6413,0
+CAPN.US,D,20241121,000000,9.99,10,9.98,10,17694,0
+CAPN.US,D,20241122,000000,9.9848,9.9848,9.9848,9.9848,7122,0
+CAPN.US,D,20241125,000000,9.98,9.99,9.98,9.99,6873,0
+CAPN.US,D,20241126,000000,9.98,9.99,9.98,9.99,5263,0
+CAPN.US,D,20241127,000000,9.99,9.99,9.98,9.98,4918,0
+CAPN.US,D,20241202,000000,9.99,9.99,9.98,9.9882,21417,0
+CAPN.US,D,20241205,000000,9.98,9.995,9.97,9.995,105800,0
+CAPN.US,D,20241206,000000,9.99,10,9.99,9.99,6200,0
+CAPN.US,D,20241209,000000,10,10,9.99,9.99,67133,0
+CAPN.US,D,20241210,000000,10,10,9.98,9.99,18274,0
+CAPN.US,D,20241211,000000,10,10,9.9973,10,43281,0
+CAPN.US,D,20241213,000000,10.04,10.04,10,10.005,17238,0
+CAPN.US,D,20241219,000000,10.01,10.01,10,10,30305,0
+CAPN.US,D,20241224,000000,10.05,10.05,10.05,10.05,2844,0
+CAPN.US,D,20241226,000000,10.05,10.05,10.03,10.03,1331,0
+CAPN.US,D,20241227,000000,10.05,10.1,10.01,10.01,5034,0
+CAPN.US,D,20241230,000000,10.02,10.05,10.02,10.05,286,0
+CAPN.US,D,20241231,000000,10.05,10.05,10.05,10.05,1532,0
+CAPN.US,D,20250102,000000,10.03,10.05,10.03,10.05,52498,0
+CAPN.US,D,20250103,000000,10.03,10.05,10.03,10.0305,1674,0
+CAPN.US,D,20250108,000000,10.03,10.03,10.02,10.03,178105,0
+CAPN.US,D,20250110,000000,10.03,10.04,10.03,10.04,114116,0
+CAPN.US,D,20250117,000000,10.06,10.07,10.06,10.06,20011,0
+CAPN.US,D,20250121,000000,10.06,10.078,10.06,10.07,10106,0
+CAPN.US,D,20250122,000000,10.14,10.14,10.07,10.07,344,0
+CAPN.US,D,20250123,000000,10.06,10.47,10.06,10.06,15862,0
+CAPN.US,D,20250127,000000,10.22,10.24,10.0801,10.0807,4122,0
+CAPN.US,D,20250128,000000,10.11,10.11,10.08,10.08108,10012,0
+CAPN.US,D,20250129,000000,10.08,10.09,10.05,10.05,33293,0
+CAPN.US,D,20250203,000000,10.08,10.1,10.06,10.1,9801,0
+CAPN.US,D,20250204,000000,10.1,10.12,10.0999,10.11,41102,0
+CAPN.US,D,20250205,000000,10.11,10.11,10.085,10.1,17788,0
+CAPN.US,D,20250206,000000,10.1,10.11,10.1,10.11,15300,0
+CAPN.US,D,20250207,000000,10.11,10.11,10.11,10.11,150055,0
+CAPN.US,D,20250211,000000,10.11,10.11,10.1,10.105,6153,0
+CAPN.US,D,20250212,000000,10.11,10.11,10.1,10.11,47703,0
+CAPN.US,D,20250213,000000,10.105,10.11,10.1,10.105,14817,0
+CAPN.US,D,20250219,000000,10.11,10.11,10.1,10.1,553,0
+CAPN.US,D,20250220,000000,10.1,10.11,10.09,10.095,6719,0
+CAPN.US,D,20250221,000000,10.1,10.11,10.09,10.11,163442,0
+CAPN.US,D,20250224,000000,10.11,10.12,10.11,10.11,11782,0
+CAPN.US,D,20250225,000000,10.12,10.12,10.11,10.12,9795,0
+CAPN.US,D,20250226,000000,10.19,10.19,10.12,10.12,10216,0
+CAPN.US,D,20250227,000000,10.1101,10.12,10.11,10.12,15950,0
+CAPN.US,D,20250228,000000,10.11,10.12,10.11,10.12,272,0
+CAPN.US,D,20250304,000000,10.1101,10.1101,10.11,10.11,52025,0
+CAPN.US,D,20250305,000000,10.12,10.12,10.115,10.12,19026,0
+CAPN.US,D,20250307,000000,10.15,10.1596,10.12,10.13,980,0
+CAPN.US,D,20250312,000000,10.13,10.14,10.12,10.14,190209,0
+CAPN.US,D,20250313,000000,10.14,10.14,10.14,10.14,1209,0
+CAPN.US,D,20250324,000000,10.15,10.15,10.15,10.15,109,0
+CAPN.US,D,20250325,000000,10.15,10.15,10.14,10.14,2113,0
+CAPN.US,D,20250327,000000,10.16,10.16,10.155,10.155,1102,0
+CAPN.US,D,20250328,000000,10.16,10.16,10.16,10.16,194135,0
+CAPN.US,D,20250331,000000,10.2,10.2,10.2,10.2,1877,0
+CAPN.US,D,20250403,000000,10.18,10.18,10.15,10.15,1447,0
+CAPN.US,D,20250408,000000,10.16,10.16,10.16,10.16,2046,0
+CAPN.US,D,20250409,000000,10.17,10.17,10.16,10.16,8731,0
+CAPN.US,D,20250410,000000,10.17,10.17,10.17,10.17,8732,0
+CAPN.US,D,20250411,000000,10.2,10.2,10.19,10.19,323,0
+CAPN.US,D,20250416,000000,10.1969,10.2,10.1969,10.2,5000,0
+CAPN.US,D,20250421,000000,10.17,10.17,10.17,10.17,201,0
+CAPN.US,D,20250422,000000,10.19,10.19,10.19,10.19,214,0
+CAPN.US,D,20250423,000000,10.19,10.19,10.18,10.18,211,0
+CAPN.US,D,20250424,000000,10.19,10.19,10.18,10.18,809,0
+CAPN.US,D,20250425,000000,10.19,10.2,10.19,10.2,533,0
+CAPN.US,D,20250428,000000,10.22,10.22,10.2,10.21,9342,0
+CAPN.US,D,20250429,000000,10.2,10.2,10.2,10.2,123,0
+CAPN.US,D,20250430,000000,10.2,10.2,10.2,10.2,129,0
+CAPN.US,D,20250501,000000,10.21,10.21,10.21,10.21,235,0
+CAPN.US,D,20250502,000000,10.21,10.21,10.21,10.21,128,0
+CAPN.US,D,20250505,000000,10.21,10.21,10.21,10.21,233,0
+CAPN.US,D,20250506,000000,10.21,10.24,10.21,10.24,737,0
+CAPN.US,D,20250508,000000,10.24,10.24,10.24,10.24,165,0
+CAPN.US,D,20250513,000000,10.22,10.2382,10.22,10.22,2794,0
+CAPN.US,D,20250516,000000,10.22,10.23,10.22,10.23,5080,0
+CAPN.US,D,20250519,000000,10.24,10.24,10.24,10.24,1500,0
+CAPN.US,D,20250520,000000,10.24,10.24,10.24,10.24,283,0
+CAPN.US,D,20250522,000000,10.24,10.24,10.24,10.24,635,0
+CAPN.US,D,20250528,000000,10.24,10.24,10.23,10.23,879,0
+CAPN.US,D,20250529,000000,10.24,10.24,10.24,10.24,701,0
+CAPN.US,D,20250530,000000,10.24,10.24,10.24,10.24,2215,0
+CAPN.US,D,20250603,000000,10.23,10.24,10.23,10.23,5115,0
+CAPN.US,D,20250604,000000,10.325,10.325,10.325,10.325,5019,0
+CAPN.US,D,20250605,000000,10.27,10.27,10.27,10.27,1574,0
+CAPN.US,D,20250609,000000,10.27,10.28,10.27,10.28,14970,0
+CAPN.US,D,20250610,000000,10.28,10.285,10.28,10.28,196115,0
+CAPN.US,D,20250624,000000,10.3,10.32,10.3,10.32,10137,0
+CAPN.US,D,20250702,000000,10.32,10.32,10.32,10.32,209,0
+CAPN.US,D,20250707,000000,10.32,10.32,10.32,10.32,202,0
+CAPN.US,D,20250708,000000,10.49,10.49,10.49,10.49,158,0
+CAPN.US,D,20250709,000000,10.32,10.32,10.32,10.32,292,0
+CAPN.US,D,20250710,000000,10.32,10.32,10.32,10.32,2691,0
+CAPN.US,D,20250714,000000,10.37,10.4,10.33,10.4,5655,0
+CAPN.US,D,20250715,000000,10.32,10.35,10.32,10.35,55201,0
+CAPN.US,D,20250716,000000,10.35,10.35,10.35,10.35,4902,0
+CAPN.US,D,20250717,000000,10.35,10.35,10.33,10.33,1942,0
+CAPN.US,D,20250721,000000,10.36,10.36,10.36,10.36,621,0
+CAPN.US,D,20250728,000000,10.36,10.36,10.36,10.36,64186,0
+CAPN.US,D,20250729,000000,10.37,10.37,10.37,10.37,1001,0
+CAPN.US,D,20250808,000000,10.3573,10.3573,10.3573,10.3573,298,0
+CAPN.US,D,20250812,000000,10.38,10.38,10.38,10.38,431,0
+CAPN.US,D,20250813,000000,10.35,10.35,10.35,10.35,7824,0
+CAPN.US,D,20250819,000000,10.3758,10.3758,10.3758,10.3758,297,0
+CAPN.US,D,20250820,000000,10.37,10.37,10.37,10.37,25012,0
+CAPN.US,D,20250822,000000,10.3879,10.3879,10.38,10.38,1206,0
+CAPN.US,D,20250910,000000,10.43,10.43,10.425,10.43,5302,0
+CAPN.US,D,20250912,000000,10.42,10.42,10.42,10.42,5313,0
+CAPN.US,D,20250916,000000,10.43,10.43,10.43,10.43,2649,0
+CAPN.US,D,20250917,000000,10.43,10.43,10.43,10.43,4811,0
+CAPN.US,D,20250918,000000,10.45,10.45,10.45,10.45,2400,0
+CAPN.US,D,20250919,000000,10.51,10.51,10.51,10.51,1148,0
+CAPN.US,D,20250922,000000,10.47,10.47,10.47,10.47,197,0
+CAPN.US,D,20250923,000000,10.45,10.47,10.45,10.47,2502,0
+CAPN.US,D,20250924,000000,10.47,10.4701,10.47,10.47,96039,0
+CAPN.US,D,20250925,000000,10.4771,10.4771,10.47,10.47,36150,0
+CAPN.US,D,20251007,000000,10.43,10.44,10.43,10.44,1921,0
+CAPN.US,D,20251008,000000,10.43,10.43,10.42,10.42,3433,0
+CAPN.US,D,20251009,000000,10.42,10.43,10.42,10.43,26684,0
+CAPN.US,D,20251010,000000,10.51,10.51,10.41,10.44,3478,0
+CAPN.US,D,20251013,000000,10.41,10.41,10.4,10.4,2061,0
+CAPN.US,D,20251014,000000,10.35,10.47,10.32,10.44,14898,0
+CAPN.US,D,20251015,000000,10.45,10.48,10.45,10.48,3072,0
+CAPN.US,D,20251016,000000,10.47,10.47,10.46,10.47,2038,0
+CAPN.US,D,20251017,000000,10.46,10.46,10.46,10.46,1793,0
+CAPN.US,D,20251020,000000,10.46,10.49,10.46,10.49,2777,0
+CAPN.US,D,20251021,000000,10.47,10.47,10.47,10.47,1576,0
+CAPN.US,D,20251022,000000,10.48,10.51,10.47,10.5094,4456,0
+CAPN.US,D,20251023,000000,10.47,10.47,10.47,10.47,1426,0
+CAPN.US,D,20251024,000000,10.48,10.48,10.47,10.47,1304,0
+CAPN.US,D,20251027,000000,10.47,10.58,10.47,10.58,5221,0
+CAPN.US,D,20251028,000000,10.52,10.57,10.52,10.57,1801,0
+CAPN.US,D,20251029,000000,10.52,10.52,10.52,10.52,1206,0
+CAPN.US,D,20251030,000000,10.52,10.52,10.52,10.52,1052,0
+CAPN.US,D,20251031,000000,10.52,10.52,10.52,10.52,994,0
+CAPN.US,D,20251103,000000,10.52,10.52,10.52,10.52,920,0
+CAPN.US,D,20251104,000000,10.54,10.54,10.52,10.52,16854,0
+CAPN.US,D,20251105,000000,10.55,10.76,10.53,10.53,2475,0
+CAPN.US,D,20251106,000000,10.53,10.53,10.53,10.53,1117,0
+CAPN.US,D,20251107,000000,10.53,10.53,10.53,10.53,1032,0
+CAPN.US,D,20251110,000000,10.53,10.53,10.53,10.53,991,0
+CAPN.US,D,20251111,000000,10.5899,10.59,10.53,10.53,7991,0
+CAPN.US,D,20251112,000000,10.53,10.53,10.53,10.53,1003,0
+CAPN.US,D,20251113,000000,10.53,10.53,10.53,10.53,927,0
+CAPN.US,D,20251114,000000,10.53,10.53,10.53,10.53,1079,0
+CAPN.US,D,20251117,000000,10.53,10.53,10.53,10.53,881,0
+CAPN.US,D,20251118,000000,10.53,10.56,10.53,10.53,3195,0
+CAPN.US,D,20251119,000000,10.54,10.54,10.54,10.54,938,0
+CAPN.US,D,20251120,000000,10.54,10.54,10.54,10.54,796,0
+CAPN.US,D,20251121,000000,10.54,10.54,10.54,10.54,719,0
+CAPN.US,D,20251124,000000,10.54,10.54,10.54,10.54,596,0
+CAPN.US,D,20251125,000000,10.54,10.54,10.54,10.54,549,0
+CAPN.US,D,20251126,000000,10.55,10.55,10.55,10.55,1207,0
+CAPN.US,D,20251128,000000,10.55,10.55,10.55,10.55,8616,0
+CAPN.US,D,20251201,000000,10.55,10.55,10.55,10.55,2317,0
+CAPN.US,D,20251202,000000,10.55,10.55,10.55,10.55,732,0
+CAPN.US,D,20251203,000000,10.55,10.61,10.55,10.61,81978,0
+CAPN.US,D,20251204,000000,10.58,10.58,10.57,10.57,2647,0
+CAPN.US,D,20251205,000000,10.57,10.6,10.57,10.6,10367,0
+CAPN.US,D,20251208,000000,10.59,10.68,10.58,10.62,8771,0
+CAPN.US,D,20251209,000000,10.98,11.44,10.62,10.67,8136,0
+CAPN.US,D,20251210,000000,10.68,10.68,10.62,10.68,6323,0
+CAPN.US,D,20251211,000000,10.62,10.66,10.61,10.6315,3066,0
+CAPN.US,D,20251212,000000,10.62,10.62,10.61,10.61,2221,0
+CAPN.US,D,20251215,000000,10.61,10.65,10.61,10.63,10460,0
+CAPN.US,D,20251216,000000,10.61,10.61,10.61,10.61,2071,0
+CAPN.US,D,20251217,000000,10.61,10.61,10.61,10.61,1887,0
+CAPN.US,D,20251218,000000,10.61,10.61,10.61,10.61,1771,0
+CAPN.US,D,20251219,000000,10.61,10.62,10.61,10.62,7252,0
+CAPN.US,D,20251222,000000,10.62,10.62,10.62,10.62,2666,0
+CAPN.US,D,20251223,000000,10.63,10.63,10.63,10.63,6650,0
+CAPN.US,D,20251224,000000,10.63,10.63,10.63,10.63,1553,0
+CAPN.US,D,20251226,000000,10.63,10.67,10.63,10.6699,5261,0
+CAPN.US,D,20251229,000000,10.64,10.64,10.64,10.64,1422,0
+CAPN.US,D,20251230,000000,10.64,10.64,10.64,10.64,1331,0
+CAPN.US,D,20251231,000000,10.64,10.64,10.64,10.64,1238,0
+CAPN.US,D,20260102,000000,10.65,10.65,10.65,10.65,1537,0
+CAPN.US,D,20260105,000000,10.62,10.62,10.61,10.61,1050,0
+CAPN.US,D,20260106,000000,10.65,10.65,10.65,10.65,1868,0
+CAPN.US,D,20260107,000000,10.66,10.81,10.65,10.81,2418,0
+CAPN.US,D,20260108,000000,10.75,10.75,10.67,10.67,1111,0
+CAPN.US,D,20260109,000000,10.68,10.81,10.66,10.69,66539,0
+CAPN.US,D,20260112,000000,10.705,10.73,10.69,10.7,21586,0
+CAPN.US,D,20260113,000000,10.72,10.72,10.68,10.7,4402,0
+CAPN.US,D,20260114,000000,10.81,10.81,10.7,10.75,3087,0
+CAPN.US,D,20260115,000000,10.71,10.73,10.66,10.73,10848,0
+CAPN.US,D,20260116,000000,10.81,10.81,10.7,10.7,8172,0
+CAPN.US,D,20260120,000000,10.82,10.82,10.72,10.75,2996,0
+CAPN.US,D,20260121,000000,10.72,10.73,10.71,10.72,188729,0
+CAPN.US,D,20260122,000000,10.71,10.735,10.71,10.72,11756,0
+CAPN.US,D,20260123,000000,10.72,10.735,10.71,10.72,46698,0
+CAPN.US,D,20260126,000000,10.71,10.73,10.71,10.725,54523,0
+CAPN.US,D,20260127,000000,10.71,10.72,10.7,10.72,25799,0
+CAPN.US,D,20260128,000000,10.7,10.75,10.7,10.75,7627,0
+CAPN.US,D,20260129,000000,10.71,10.74,10.71,10.74,7783,0
+CAPN.US,D,20260130,000000,10.71,10.72,10.71,10.72,422062,0
+CAPN.US,D,20260202,000000,10.85,10.85,10.85,10.85,2063,0
+CAPN.US,D,20260203,000000,10.74,10.74,10.72,10.72,2897,0
+CAPN.US,D,20260204,000000,10.74,10.74,10.74,10.74,4000,0
+CAPN.US,D,20260205,000000,10.72,10.75,10.72,10.75,4279,0
+CAPN.US,D,20260209,000000,10.73,10.73,10.73,10.73,158,0
+CAPN.US,D,20260211,000000,10.75,10.75,10.75,10.75,322,0
+CAPN.US,D,20260213,000000,10.75,10.75,10.74,10.74,13517,0
+CAPN.US,D,20260217,000000,10.74,10.74,10.74,10.74,125,0
+CAPN.US,D,20260218,000000,10.74,10.75,10.74,10.74,1311,0

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

@@ -0,0 +1,408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAPTW.US,D,20231117,000000,0.07,0.07,0.069,0.069,17269,0
+CAPTW.US,D,20231120,000000,0.0699,0.15,0.035,0.0474,368284,0
+CAPTW.US,D,20231121,000000,0.0595,0.0749,0.0351,0.074,289367,0
+CAPTW.US,D,20231122,000000,0.0738,0.0744,0.0666,0.0722,11110,0
+CAPTW.US,D,20231124,000000,0.0738,0.1267,0.068,0.1267,231602,0
+CAPTW.US,D,20231127,000000,0.1253,0.17,0.1001,0.135,168053,0
+CAPTW.US,D,20231128,000000,0.1755,0.1755,0.09,0.1586,265861,0
+CAPTW.US,D,20231129,000000,0.135,0.135,0.118751,0.12,1243,0
+CAPTW.US,D,20231130,000000,0.12,0.1867,0.1125,0.1125,73277,0
+CAPTW.US,D,20231201,000000,0.13,0.13,0.12,0.12,1293,0
+CAPTW.US,D,20231204,000000,0.1299,0.13,0.125,0.125,1448,0
+CAPTW.US,D,20231205,000000,0.1299,0.13,0.0682,0.12,245609,0
+CAPTW.US,D,20231206,000000,0.12,0.12,0.1015,0.11025,1995,0
+CAPTW.US,D,20231213,000000,0.1089,0.1089,0.1089,0.1089,100,0
+CAPTW.US,D,20231214,000000,0.1,0.1009,0.065,0.0792,15407,0
+CAPTW.US,D,20231215,000000,0.07702,0.079999,0.07702,0.0789,3231,0
+CAPTW.US,D,20231218,000000,0.074785,0.074785,0.0694,0.0699,10461,0
+CAPTW.US,D,20231219,000000,0.07,0.0799,0.0651,0.0704,207029,0
+CAPTW.US,D,20231220,000000,0.0651,0.08,0.0651,0.0799,2400,0
+CAPTW.US,D,20231221,000000,0.073849,0.08,0.0677,0.075,7947,0
+CAPTW.US,D,20231222,000000,0.08,0.1575,0.0707,0.0792,6810,0
+CAPTW.US,D,20231226,000000,0.075399,0.0799,0.075399,0.075399,357,0
+CAPTW.US,D,20231227,000000,0.0792,0.08,0.0792,0.08,274,0
+CAPTW.US,D,20231228,000000,0.1575,0.1575,0.0651,0.07,127913,0
+CAPTW.US,D,20231229,000000,0.0799,0.1575,0.0653,0.08,14165,0
+CAPTW.US,D,20240102,000000,0.077649,0.0889,0.077649,0.08,701,0
+CAPTW.US,D,20240103,000000,0.0858,0.0858,0.085,0.085,1954,0
+CAPTW.US,D,20240104,000000,0.0858,0.0858,0.085,0.0852,1300,0
+CAPTW.US,D,20240105,000000,0.085,0.085,0.0849,0.0849,1402,0
+CAPTW.US,D,20240108,000000,0.085,0.085,0.0675,0.0675,681,0
+CAPTW.US,D,20240109,000000,0.085,0.085999,0.0675,0.0675,820,0
+CAPTW.US,D,20240110,000000,0.0849,0.0849,0.0657,0.0657,3543,0
+CAPTW.US,D,20240111,000000,0.08,0.08,0.0651,0.0657,11784,0
+CAPTW.US,D,20240112,000000,0.0792,0.0792,0.0651,0.0651,307846,0
+CAPTW.US,D,20240116,000000,0.086,0.086,0.05,0.0676,250987,0
+CAPTW.US,D,20240117,000000,0.0849,0.0849,0.0675,0.0675,2300,0
+CAPTW.US,D,20240122,000000,0.0799,0.0815,0.068,0.0784,2164,0
+CAPTW.US,D,20240124,000000,0.0681,0.0822,0.0675,0.0822,2878,0
+CAPTW.US,D,20240125,000000,0.0792,0.0792,0.0675,0.076799,3800,0
+CAPTW.US,D,20240126,000000,0.0805,0.0863,0.0745,0.0863,1609,0
+CAPTW.US,D,20240130,000000,0.085,0.09,0.07,0.0749,6898,0
+CAPTW.US,D,20240131,000000,0.08,0.08,0.0775,0.0775,6506,0
+CAPTW.US,D,20240201,000000,0.1,0.115,0.0825,0.0891,50512,0
+CAPTW.US,D,20240202,000000,0.1238,0.205,0.1125,0.12,605513,0
+CAPTW.US,D,20240205,000000,0.2,0.2199,0.1175,0.1211,58287,0
+CAPTW.US,D,20240206,000000,0.1225,0.1225,0.115,0.115,20554,0
+CAPTW.US,D,20240207,000000,0.12,0.13,0.115,0.12,19695,0
+CAPTW.US,D,20240208,000000,0.13,0.13,0.11,0.11,114303,0
+CAPTW.US,D,20240209,000000,0.12,0.12,0.115,0.12,27606,0
+CAPTW.US,D,20240212,000000,0.12,0.12,0.104,0.1188,48003,0
+CAPTW.US,D,20240213,000000,0.1111,0.12,0.11,0.12,7215,0
+CAPTW.US,D,20240214,000000,0.125,0.126499,0.09,0.091,148971,0
+CAPTW.US,D,20240215,000000,0.1,0.1,0.095,0.1,23079,0
+CAPTW.US,D,20240216,000000,0.1,0.1535,0.1,0.1,13908,0
+CAPTW.US,D,20240220,000000,0.1,0.1,0.1,0.1,12500,0
+CAPTW.US,D,20240221,000000,0.11,0.11,0.085,0.0861,58354,0
+CAPTW.US,D,20240222,000000,0.1,0.11,0.1,0.105,46772,0
+CAPTW.US,D,20240223,000000,0.1,0.115,0.1,0.1125,3412,0
+CAPTW.US,D,20240226,000000,0.11,0.12005,0.11,0.115,12907,0
+CAPTW.US,D,20240227,000000,0.1161,0.1161,0.0815,0.0815,3260,0
+CAPTW.US,D,20240228,000000,0.1114,0.1114,0.0816,0.0816,110592,0
+CAPTW.US,D,20240229,000000,0.115,0.115,0.09,0.09,102571,0
+CAPTW.US,D,20240301,000000,0.0999,0.11,0.0999,0.1,5067,0
+CAPTW.US,D,20240304,000000,0.11,0.115,0.1,0.11,235750,0
+CAPTW.US,D,20240305,000000,0.11,0.115,0.1012,0.1012,32498,0
+CAPTW.US,D,20240306,000000,0.12,0.13,0.1111,0.12,18600,0
+CAPTW.US,D,20240307,000000,0.12,0.12,0.119999,0.12,7214,0
+CAPTW.US,D,20240308,000000,0.12,0.15,0.12,0.125,54763,0
+CAPTW.US,D,20240311,000000,0.1475,0.1475,0.0929,0.118,21537,0
+CAPTW.US,D,20240312,000000,0.1169,0.118,0.11505,0.11505,3300,0
+CAPTW.US,D,20240313,000000,0.124999,0.124999,0.121,0.121,5083,0
+CAPTW.US,D,20240314,000000,0.1146,0.1425,0.0953,0.0953,21415,0
+CAPTW.US,D,20240315,000000,0.1268,0.1268,0.0954,0.12,4184,0
+CAPTW.US,D,20240318,000000,0.1217,0.127499,0.1111,0.127499,8200,0
+CAPTW.US,D,20240319,000000,0.1111,0.13,0.1018,0.1027,9815,0
+CAPTW.US,D,20240320,000000,0.1263,0.1263,0.0953,0.125,12613,0
+CAPTW.US,D,20240321,000000,0.1285,0.1285,0.1164,0.12,1000,0
+CAPTW.US,D,20240322,000000,0.1285,0.1285,0.1285,0.1285,131,0
+CAPTW.US,D,20240325,000000,0.1199,0.1435,0.1199,0.12,220300,0
+CAPTW.US,D,20240326,000000,0.1485,0.1485,0.1275,0.1275,200,0
+CAPTW.US,D,20240327,000000,0.1485,0.1489,0.1212,0.1212,3159,0
+CAPTW.US,D,20240328,000000,0.1312,0.1373,0.1215,0.1215,3175,0
+CAPTW.US,D,20240401,000000,0.1464,0.1464,0.1464,0.1464,123,0
+CAPTW.US,D,20240403,000000,0.145,0.1464,0.1244,0.133,465,0
+CAPTW.US,D,20240411,000000,0.122,0.133,0.1002,0.133,2450,0
+CAPTW.US,D,20240417,000000,0.14,0.14,0.12,0.12,214066,0
+CAPTW.US,D,20240418,000000,0.1386,0.14,0.12,0.14,300,0
+CAPTW.US,D,20240419,000000,0.101,0.1365,0.1,0.1364,132300,0
+CAPTW.US,D,20240422,000000,0.13,0.13,0.1225,0.1246,12783,0
+CAPTW.US,D,20240423,000000,0.1199,0.1398,0.115,0.122,30678,0
+CAPTW.US,D,20240424,000000,0.122,0.122,0.12,0.1219,76326,0
+CAPTW.US,D,20240429,000000,0.12,0.1388,0.1011,0.1386,22221,0
+CAPTW.US,D,20240430,000000,0.1364,0.1407,0.13,0.14,133080,0
+CAPTW.US,D,20240501,000000,0.14,0.14,0.13,0.13,3000,0
+CAPTW.US,D,20240502,000000,0.14,0.14,0.13,0.13,204,0
+CAPTW.US,D,20240503,000000,0.1282,0.139,0.127,0.135,65806,0
+CAPTW.US,D,20240506,000000,0.135,0.14,0.1256,0.1375,91531,0
+CAPTW.US,D,20240507,000000,0.1375,0.14632,0.1021,0.12,238700,0
+CAPTW.US,D,20240508,000000,0.13,0.1376,0.13,0.1351,14300,0
+CAPTW.US,D,20240509,000000,0.145,0.15,0.1382,0.15,1778,0
+CAPTW.US,D,20240513,000000,0.101,0.1485,0.101,0.1219,5381,0
+CAPTW.US,D,20240514,000000,0.11,0.13,0.1001,0.11,101229,0
+CAPTW.US,D,20240515,000000,0.11,0.12,0.11,0.11,425300,0
+CAPTW.US,D,20240516,000000,0.13,0.13,0.13,0.13,1000,0
+CAPTW.US,D,20240517,000000,0.11,0.1272,0.1056,0.1073,22700,0
+CAPTW.US,D,20240520,000000,0.105,0.129,0.105,0.1289,144900,0
+CAPTW.US,D,20240522,000000,0.125,0.127,0.125,0.1269,2400,0
+CAPTW.US,D,20240524,000000,0.126,0.126,0.1259,0.1259,1700,0
+CAPTW.US,D,20240528,000000,0.118,0.125,0.11,0.115,576550,0
+CAPTW.US,D,20240529,000000,0.115,0.119,0.115,0.1188,1400,0
+CAPTW.US,D,20240531,000000,0.101,0.117,0.1,0.117,111800,0
+CAPTW.US,D,20240603,000000,0.11,0.12,0.105,0.119,52810,0
+CAPTW.US,D,20240604,000000,0.1189,0.119,0.0909,0.099999,12768,0
+CAPTW.US,D,20240605,000000,0.099,0.1,0.09,0.09,7100,0
+CAPTW.US,D,20240606,000000,0.09,0.1,0.0899,0.1,20865,0
+CAPTW.US,D,20240607,000000,0.1,0.1,0.093699,0.093699,4000,0
+CAPTW.US,D,20240610,000000,0.0999,0.1,0.0998,0.1,56938,0
+CAPTW.US,D,20240611,000000,0.1089,0.11,0.0815,0.0815,49211,0
+CAPTW.US,D,20240612,000000,0.0988,0.0998,0.097056,0.0998,1500,0
+CAPTW.US,D,20240614,000000,0.0823,0.097,0.068299,0.068299,10567,0
+CAPTW.US,D,20240617,000000,0.0988,0.1,0.0833,0.097,7600,0
+CAPTW.US,D,20240618,000000,0.09,0.1,0.066701,0.1,3400,0
+CAPTW.US,D,20240620,000000,0.1,0.1033,0.086232,0.1033,235700,0
+CAPTW.US,D,20240625,000000,0.0909,0.0909,0.06995,0.06995,55517,0
+CAPTW.US,D,20240626,000000,0.0666,0.0833,0.0599,0.08325,22211,0
+CAPTW.US,D,20240627,000000,0.09,0.09,0.0699,0.07,9910,0
+CAPTW.US,D,20240628,000000,0.07,0.08,0.06,0.0769,1750,0
+CAPTW.US,D,20240705,000000,0.074,0.0821,0.0537,0.0537,7700,0
+CAPTW.US,D,20240708,000000,0.0515,0.06,0.0499,0.06,21376,0
+CAPTW.US,D,20240709,000000,0.0599,0.0649,0.05,0.055,30332,0
+CAPTW.US,D,20240710,000000,0.065,0.0693,0.065,0.0693,3700,0
+CAPTW.US,D,20240711,000000,0.0639,0.0778,0.05,0.0699,2900,0
+CAPTW.US,D,20240712,000000,0.0529,0.0645,0.049749,0.0632,9719,0
+CAPTW.US,D,20240715,000000,0.0551,0.0679,0.0491,0.0499,40159,0
+CAPTW.US,D,20240716,000000,0.0505,0.06,0.0476,0.049,122477,0
+CAPTW.US,D,20240717,000000,0.049,0.049,0.04,0.0401,187834,0
+CAPTW.US,D,20240718,000000,0.04,0.04,0.04,0.04,640,0
+CAPTW.US,D,20240719,000000,0.04,0.045,0.038386,0.0404,68083,0
+CAPTW.US,D,20240722,000000,0.0404,0.0404,0.0325,0.03259,137700,0
+CAPTW.US,D,20240725,000000,0.0314,0.0314,0.0304,0.0311,600,0
+CAPTW.US,D,20240726,000000,0.0375,0.0397,0.0372,0.039475,253900,0
+CAPTW.US,D,20240729,000000,0.039,0.0398,0.0383,0.0397,210630,0
+CAPTW.US,D,20240802,000000,0.0342,0.0374,0.0303,0.0332,30000,0
+CAPTW.US,D,20240805,000000,0.0332,0.037,0.0332,0.037,8370,0
+CAPTW.US,D,20240806,000000,0.0308,0.0373,0.03,0.035,56231,0
+CAPTW.US,D,20240807,000000,0.035,0.035,0.035,0.035,8500,0
+CAPTW.US,D,20240812,000000,0.0377,0.038,0.0377,0.038,435,0
+CAPTW.US,D,20240814,000000,0.038,0.038,0.038,0.038,400,0
+CAPTW.US,D,20240815,000000,0.0396,0.0408,0.0396,0.0408,3946,0
+CAPTW.US,D,20240816,000000,0.0391,0.0391,0.0388,0.0388,900,0
+CAPTW.US,D,20240819,000000,0.0388,0.0388,0.033,0.033,1900,0
+CAPTW.US,D,20240820,000000,0.0336,0.0336,0.0305,0.0305,3606,0
+CAPTW.US,D,20240821,000000,0.0303,0.0303,0.0259,0.0266,14800,0
+CAPTW.US,D,20240830,000000,0.0292,0.03,0.0292,0.03,100900,0
+CAPTW.US,D,20240904,000000,0.03,0.053,0.03,0.0495,118100,0
+CAPTW.US,D,20240905,000000,0.0495,0.0495,0.0328,0.035,5602,0
+CAPTW.US,D,20240906,000000,0.0424,0.0424,0.0422,0.0422,200,0
+CAPTW.US,D,20240909,000000,0.0421,0.0425,0.0413,0.0425,1452,0
+CAPTW.US,D,20240912,000000,0.042299,0.042299,0.0421,0.0421,1200,0
+CAPTW.US,D,20240913,000000,0.0424,0.0424,0.0421,0.0421,400,0
+CAPTW.US,D,20240916,000000,0.0424,0.0424,0.0421,0.0423,6960,0
+CAPTW.US,D,20240917,000000,0.0421,0.0421,0.0421,0.0421,118,0
+CAPTW.US,D,20240918,000000,0.0421,0.0511,0.0417,0.0421,17548,0
+CAPTW.US,D,20240919,000000,0.0328,0.0328,0.03,0.03,4426,0
+CAPTW.US,D,20240924,000000,0.03,0.03,0.03,0.03,100000,0
+CAPTW.US,D,20241007,000000,0.0307,0.031,0.0307,0.0307,3400,0
+CAPTW.US,D,20241015,000000,0.029,0.029,0.0171,0.0189,31887,0
+CAPTW.US,D,20241016,000000,0.0188,0.02,0.0188,0.0199,11659,0
+CAPTW.US,D,20241017,000000,0.02,0.02,0.02,0.02,186,0
+CAPTW.US,D,20241018,000000,0.04,0.0543,0.04,0.0543,1150,0
+CAPTW.US,D,20241021,000000,0.0543,0.0544,0.0177,0.0177,196352,0
+CAPTW.US,D,20241022,000000,0.0248,0.0248,0.0189,0.019901,2769,0
+CAPTW.US,D,20241023,000000,0.0193,0.0519,0.0191,0.05,60143,0
+CAPTW.US,D,20241024,000000,0.0315,0.0342,0.0288,0.03,107231,0
+CAPTW.US,D,20241025,000000,0.0307,0.0377,0.0307,0.0354,900,0
+CAPTW.US,D,20241028,000000,0.0214,0.0284,0.0203,0.0284,29000,0
+CAPTW.US,D,20241104,000000,0.019,0.0312,0.0189,0.0312,44301,0
+CAPTW.US,D,20241108,000000,0.0234,0.0234,0.0234,0.0234,2000,0
+CAPTW.US,D,20241112,000000,0.0179,0.027,0.0155,0.018778,50020,0
+CAPTW.US,D,20241113,000000,0.0198,0.02,0.015249,0.0198,26077,0
+CAPTW.US,D,20241114,000000,0.02,0.04,0.02,0.030101,99342,0
+CAPTW.US,D,20241115,000000,0.0337,0.0337,0.0306,0.0306,567,0
+CAPTW.US,D,20241118,000000,0.03,0.0386,0.0279,0.0279,9630,0
+CAPTW.US,D,20241119,000000,0.0281,0.0281,0.0281,0.0281,510,0
+CAPTW.US,D,20241120,000000,0.0307,0.0384,0.025,0.0317,560,0
+CAPTW.US,D,20241126,000000,0.0289,0.0289,0.0289,0.0289,100,0
+CAPTW.US,D,20241203,000000,0.0363,0.0424,0.03,0.0396,138745,0
+CAPTW.US,D,20241206,000000,0.0225,0.0392,0.0174,0.0249,817651,0
+CAPTW.US,D,20241209,000000,0.0295,0.0299,0.02,0.0255,6002,0
+CAPTW.US,D,20241210,000000,0.02,0.0298,0.0181,0.024,16254,0
+CAPTW.US,D,20241211,000000,0.0175,0.032,0.0174,0.024,532683,0
+CAPTW.US,D,20241212,000000,0.015,0.0396,0.015,0.0169,266443,0
+CAPTW.US,D,20241213,000000,0.0328,0.0328,0.015,0.0185,238726,0
+CAPTW.US,D,20241216,000000,0.0162,0.0221,0.0144,0.0144,48350,0
+CAPTW.US,D,20241217,000000,0.0144,0.0221,0.0133,0.014,39577,0
+CAPTW.US,D,20241218,000000,0.0138,0.0163,0.0106,0.011566,40096,0
+CAPTW.US,D,20241219,000000,0.014,0.0198,0.0101,0.0106,64644,0
+CAPTW.US,D,20241220,000000,0.0106,0.0218,0.0106,0.014782,24942,0
+CAPTW.US,D,20241223,000000,0.0184,0.0184,0.0184,0.0184,200,0
+CAPTW.US,D,20241224,000000,0.0103,0.0103,0.0103,0.0103,247,0
+CAPTW.US,D,20241226,000000,0.0182,0.0195,0.01,0.01,54753,0
+CAPTW.US,D,20241227,000000,0.0201,0.0201,0.01,0.0103,5808,0
+CAPTW.US,D,20241230,000000,0.0271,0.03,0.0092,0.0103,268246,0
+CAPTW.US,D,20241231,000000,0.0112,0.024,0.0094,0.0125,736665,0
+CAPTW.US,D,20250102,000000,0.02,0.0201,0.013,0.0168,193941,0
+CAPTW.US,D,20250103,000000,0.0216,0.0217,0.0191,0.0217,19987,0
+CAPTW.US,D,20250106,000000,0.0257,0.0259,0.0151,0.0243,105213,0
+CAPTW.US,D,20250107,000000,0.0195,0.0195,0.015701,0.0185,13963,0
+CAPTW.US,D,20250108,000000,0.0257,0.0257,0.0257,0.0257,297,0
+CAPTW.US,D,20250110,000000,0.0256,0.0257,0.0168,0.0229,206153,0
+CAPTW.US,D,20250113,000000,0.0172,0.0203,0.0165,0.0167,110860,0
+CAPTW.US,D,20250114,000000,0.019401,0.019401,0.0168,0.0168,11376,0
+CAPTW.US,D,20250115,000000,0.0118,0.0234,0.0118,0.0234,16526,0
+CAPTW.US,D,20250116,000000,0.023005,0.0236,0.0131,0.0166,70450,0
+CAPTW.US,D,20250117,000000,0.0165,0.0259,0.0165,0.023,30283,0
+CAPTW.US,D,20250121,000000,0.0162,0.0259,0.0162,0.0257,17300,0
+CAPTW.US,D,20250122,000000,0.0168,0.0168,0.0168,0.0168,9000,0
+CAPTW.US,D,20250123,000000,0.02,0.0254,0.0166,0.0254,11977,0
+CAPTW.US,D,20250124,000000,0.021,0.025,0.021,0.0247,3257,0
+CAPTW.US,D,20250127,000000,0.0166,0.0185,0.0144,0.0185,55858,0
+CAPTW.US,D,20250128,000000,0.0155,0.0191,0.0145,0.0184,57811,0
+CAPTW.US,D,20250129,000000,0.017,0.0249,0.0136,0.0184,138469,0
+CAPTW.US,D,20250130,000000,0.019,0.019,0.019,0.019,100,0
+CAPTW.US,D,20250131,000000,0.019,0.019,0.0168,0.0185,300,0
+CAPTW.US,D,20250204,000000,0.0185,0.049,0.0184,0.035,1484395,0
+CAPTW.US,D,20250205,000000,0.0349,0.0349,0.0212,0.0274,43419,0
+CAPTW.US,D,20250206,000000,0.0358,0.0358,0.0221,0.0282,53295,0
+CAPTW.US,D,20250207,000000,0.0243,0.028,0.0226,0.0279,2601,0
+CAPTW.US,D,20250210,000000,0.0273,0.0273,0.0227,0.023665,2254,0
+CAPTW.US,D,20250211,000000,0.0231,0.0231,0.0227,0.0229,7352,0
+CAPTW.US,D,20250212,000000,0.0202,0.0255,0.02,0.0255,28277,0
+CAPTW.US,D,20250214,000000,0.0248,0.0248,0.0195,0.023,3543,0
+CAPTW.US,D,20250218,000000,0.0227,0.023,0.0227,0.023,12936,0
+CAPTW.US,D,20250219,000000,0.021055,0.026,0.021055,0.026,1413,0
+CAPTW.US,D,20250220,000000,0.019501,0.0257,0.019501,0.0257,6000,0
+CAPTW.US,D,20250221,000000,0.0211,0.0256,0.0211,0.0256,200,0
+CAPTW.US,D,20250225,000000,0.0207,0.0256,0.0205,0.0205,732,0
+CAPTW.US,D,20250226,000000,0.025,0.025,0.021,0.0238,28469,0
+CAPTW.US,D,20250227,000000,0.0217,0.023,0.0215,0.023,5903,0
+CAPTW.US,D,20250303,000000,0.0156,0.0178,0.0151,0.0174,37621,0
+CAPTW.US,D,20250304,000000,0.0153,0.0161,0.0149,0.016,83145,0
+CAPTW.US,D,20250305,000000,0.0164,0.0165,0.015525,0.015525,13803,0
+CAPTW.US,D,20250306,000000,0.0153,0.0172,0.0153,0.0172,54334,0
+CAPTW.US,D,20250307,000000,0.0137,0.0214,0.0136,0.0214,21806,0
+CAPTW.US,D,20250310,000000,0.021,0.021,0.021,0.021,200,0
+CAPTW.US,D,20250311,000000,0.0227,0.0253,0.0217,0.0217,21350,0
+CAPTW.US,D,20250312,000000,0.018,0.0181,0.0177,0.0177,2000,0
+CAPTW.US,D,20250314,000000,0.0133,0.0133,0.0126,0.0126,210189,0
+CAPTW.US,D,20250317,000000,0.0138,0.019499,0.0138,0.019499,49600,0
+CAPTW.US,D,20250319,000000,0.0195,0.0196,0.0195,0.0196,201,0
+CAPTW.US,D,20250321,000000,0.0161,0.0161,0.0161,0.0161,100,0
+CAPTW.US,D,20250324,000000,0.0177,0.0183,0.013501,0.013501,35852,0
+CAPTW.US,D,20250325,000000,0.0146,0.0146,0.0146,0.0146,100,0
+CAPTW.US,D,20250326,000000,0.0173,0.0201,0.015768,0.0201,10000,0
+CAPTW.US,D,20250328,000000,0.0201,0.02379,0.016849,0.019,18201,0
+CAPTW.US,D,20250331,000000,0.019894,0.019894,0.0145,0.0145,6002,0
+CAPTW.US,D,20250401,000000,0.0216,0.0217,0.016,0.016,15486,0
+CAPTW.US,D,20250403,000000,0.0163,0.0176,0.0135,0.0175,82759,0
+CAPTW.US,D,20250404,000000,0.0175,0.0182,0.014,0.014,55600,0
+CAPTW.US,D,20250409,000000,0.0131,0.0131,0.0112,0.011201,3002,0
+CAPTW.US,D,20250411,000000,0.0158,0.0164,0.0158,0.0159,20967,0
+CAPTW.US,D,20250414,000000,0.014899,0.015,0.0121,0.0135,3200,0
+CAPTW.US,D,20250415,000000,0.015,0.015,0.015,0.015,114,0
+CAPTW.US,D,20250416,000000,0.015,0.017249,0.012,0.017,47243,0
+CAPTW.US,D,20250422,000000,0.015,0.015,0.015,0.015,4000,0
+CAPTW.US,D,20250423,000000,0.0162,0.0162,0.0162,0.0162,3558,0
+CAPTW.US,D,20250430,000000,0.0174,0.0174,0.0174,0.0174,100,0
+CAPTW.US,D,20250502,000000,0.0174,0.0174,0.0174,0.0174,3000,0
+CAPTW.US,D,20250506,000000,0.0129,0.0129,0.0129,0.0129,100,0
+CAPTW.US,D,20250508,000000,0.0172,0.0172,0.012,0.012,2100,0
+CAPTW.US,D,20250509,000000,0.015,0.017,0.015,0.017,205587,0
+CAPTW.US,D,20250512,000000,0.017,0.017,0.017,0.017,8186,0
+CAPTW.US,D,20250513,000000,0.0151,0.0151,0.015,0.015,10000,0
+CAPTW.US,D,20250515,000000,0.015,0.0199,0.015,0.0199,32402,0
+CAPTW.US,D,20250520,000000,0.015,0.015,0.015,0.015,30016,0
+CAPTW.US,D,20250521,000000,0.015,0.015,0.015,0.015,812,0
+CAPTW.US,D,20250522,000000,0.015,0.015,0.015,0.015,29947,0
+CAPTW.US,D,20250523,000000,0.0166,0.0166,0.0166,0.0166,9676,0
+CAPTW.US,D,20250527,000000,0.0199,0.0199,0.0135,0.0199,879,0
+CAPTW.US,D,20250528,000000,0.0166,0.0199,0.0101,0.0163,244669,0
+CAPTW.US,D,20250529,000000,0.0164,0.0198,0.0125,0.0198,255754,0
+CAPTW.US,D,20250530,000000,0.022,0.035,0.02,0.0326,454471,0
+CAPTW.US,D,20250602,000000,0.03,0.035,0.0201,0.034999,204350,0
+CAPTW.US,D,20250603,000000,0.0269,0.0298,0.0151,0.0237,136646,0
+CAPTW.US,D,20250604,000000,0.0235,0.0298,0.0191,0.0279,316409,0
+CAPTW.US,D,20250605,000000,0.0299,0.0299,0.0192,0.0276,15488,0
+CAPTW.US,D,20250606,000000,0.025,0.026,0.0222,0.026,3966,0
+CAPTW.US,D,20250609,000000,0.023,0.035,0.0165,0.0257,424440,0
+CAPTW.US,D,20250610,000000,0.0201,0.0256,0.0151,0.018299,78283,0
+CAPTW.US,D,20250611,000000,0.0204,0.024,0.0162,0.0179,30374,0
+CAPTW.US,D,20250612,000000,0.0195,0.0195,0.0195,0.0195,108,0
+CAPTW.US,D,20250616,000000,0.0207,0.0218,0.0187,0.0217,16964,0
+CAPTW.US,D,20250617,000000,0.021702,0.0218,0.0217,0.0217,6525,0
+CAPTW.US,D,20250620,000000,0.0297,0.0331,0.0297,0.03,124096,0
+CAPTW.US,D,20250623,000000,0.03,0.030101,0.03,0.03,6546,0
+CAPTW.US,D,20250624,000000,0.0202,0.0261,0.02,0.026,43972,0
+CAPTW.US,D,20250626,000000,0.0259,0.026,0.0259,0.0259,542,0
+CAPTW.US,D,20250627,000000,0.0211,0.024,0.02,0.022051,59898,0
+CAPTW.US,D,20250701,000000,0.0216,0.0216,0.019999,0.0213,134688,0
+CAPTW.US,D,20250702,000000,0.0212,0.0212,0.0212,0.0212,3184,0
+CAPTW.US,D,20250703,000000,0.0205,0.0205,0.0205,0.0205,500,0
+CAPTW.US,D,20250707,000000,0.0209,0.021,0.019,0.021,12856,0
+CAPTW.US,D,20250708,000000,0.021,0.0233,0.02099,0.023,127877,0
+CAPTW.US,D,20250709,000000,0.0325,0.035,0.026807,0.026807,129903,0
+CAPTW.US,D,20250710,000000,0.0299,0.0399,0.0299,0.0329,5034,0
+CAPTW.US,D,20250711,000000,0.033,0.0362,0.033,0.034,5764,0
+CAPTW.US,D,20250714,000000,0.04,0.05,0.0371,0.04,54433,0
+CAPTW.US,D,20250715,000000,0.0501,0.052,0.0501,0.052,21206,0
+CAPTW.US,D,20250716,000000,0.053,0.06,0.035,0.0489,29072,0
+CAPTW.US,D,20250717,000000,0.0382,0.0542,0.035,0.04,87045,0
+CAPTW.US,D,20250718,000000,0.06,0.06,0.0588,0.0588,628,0
+CAPTW.US,D,20250722,000000,0.065451,0.065451,0.0549,0.0549,2853,0
+CAPTW.US,D,20250725,000000,0.045,0.045,0.045,0.045,1148,0
+CAPTW.US,D,20250729,000000,0.041,0.0412,0.041,0.041,1310,0
+CAPTW.US,D,20250730,000000,0.03,0.03,0.03,0.03,139,0
+CAPTW.US,D,20250731,000000,0.0252,0.0252,0.0252,0.0252,10000,0
+CAPTW.US,D,20250805,000000,0.03,0.03,0.03,0.03,30000,0
+CAPTW.US,D,20250806,000000,0.03,0.03,0.0299,0.0299,1928,0
+CAPTW.US,D,20250807,000000,0.0254,0.0254,0.0254,0.0254,1500,0
+CAPTW.US,D,20250808,000000,0.0327,0.0387,0.0327,0.0386,870,0
+CAPTW.US,D,20250812,000000,0.0252,0.0252,0.0252,0.0252,5000,0
+CAPTW.US,D,20250814,000000,0.0252,0.0252,0.0252,0.0252,10602,0
+CAPTW.US,D,20250818,000000,0.0313,0.0337,0.0312,0.0312,10000,0
+CAPTW.US,D,20250822,000000,0.0335,0.0335,0.0252,0.0253,14000,0
+CAPTW.US,D,20250828,000000,0.0332,0.0333,0.0332,0.0333,12135,0
+CAPTW.US,D,20250915,000000,0.0254,0.0254,0.0252,0.0252,142550,0
+CAPTW.US,D,20250916,000000,0.0325,0.0326,0.0325,0.032537,300,0
+CAPTW.US,D,20250918,000000,0.0322,0.0408,0.0322,0.0408,5256,0
+CAPTW.US,D,20250919,000000,0.0408,0.0408,0.0408,0.0408,101,0
+CAPTW.US,D,20250925,000000,0.03,0.0323,0.023,0.0323,14364,0
+CAPTW.US,D,20250926,000000,0.032299,0.032299,0.032299,0.032299,250,0
+CAPTW.US,D,20250930,000000,0.0322,0.04,0.0319,0.04,7977,0
+CAPTW.US,D,20251001,000000,0.0322,0.04,0.0322,0.0336,102197,0
+CAPTW.US,D,20251002,000000,0.0322,0.0322,0.0221,0.0221,21912,0
+CAPTW.US,D,20251003,000000,0.0221,0.04,0.0221,0.0275,24923,0
+CAPTW.US,D,20251006,000000,0.0276,0.0337,0.0231,0.0231,44650,0
+CAPTW.US,D,20251007,000000,0.024,0.0241,0.0229,0.0229,12020,0
+CAPTW.US,D,20251008,000000,0.0221,0.035,0.0221,0.035,383942,0
+CAPTW.US,D,20251009,000000,0.0385,0.0477,0.026181,0.0353,6689,0
+CAPTW.US,D,20251010,000000,0.0227,0.035,0.0227,0.0241,3817,0
+CAPTW.US,D,20251013,000000,0.024,0.0263,0.024,0.0263,59080,0
+CAPTW.US,D,20251014,000000,0.0263,0.028,0.0237,0.0238,14362,0
+CAPTW.US,D,20251015,000000,0.026329,0.026329,0.026329,0.026329,175,0
+CAPTW.US,D,20251016,000000,0.027,0.0308,0.0255,0.0308,12087,0
+CAPTW.US,D,20251017,000000,0.0255,0.0398,0.0255,0.0398,2190,0
+CAPTW.US,D,20251020,000000,0.036419,0.036419,0.0225,0.0254,56696,0
+CAPTW.US,D,20251021,000000,0.0253,0.0253,0.021,0.025,111100,0
+CAPTW.US,D,20251024,000000,0.0211,0.022,0.021,0.022,57300,0
+CAPTW.US,D,20251027,000000,0.0237,0.0246,0.02,0.0207,95729,0
+CAPTW.US,D,20251028,000000,0.0207,0.02389,0.0206,0.0208,58070,0
+CAPTW.US,D,20251029,000000,0.0206,0.0238,0.0206,0.021,292611,0
+CAPTW.US,D,20251030,000000,0.0207,0.0207,0.02,0.02,79285,0
+CAPTW.US,D,20251031,000000,0.02,0.0228,0.02,0.0211,129823,0
+CAPTW.US,D,20251103,000000,0.0202,0.0202,0.0202,0.0202,966,0
+CAPTW.US,D,20251104,000000,0.0202,0.0356,0.0202,0.0323,1073861,0
+CAPTW.US,D,20251105,000000,0.0262,0.037399,0.0262,0.037399,2002,0
+CAPTW.US,D,20251106,000000,0.0262,0.0262,0.021,0.0222,59206,0
+CAPTW.US,D,20251107,000000,0.0224,0.026,0.0203,0.0259,12787,0
+CAPTW.US,D,20251110,000000,0.0207,0.026,0.018,0.020567,115107,0
+CAPTW.US,D,20251111,000000,0.0249,0.0323,0.0233,0.0263,124468,0
+CAPTW.US,D,20251112,000000,0.0241,0.029499,0.024,0.0242,98237,0
+CAPTW.US,D,20251113,000000,0.023899,0.0299,0.0221,0.0232,42722,0
+CAPTW.US,D,20251114,000000,0.0212,0.0288,0.0212,0.0288,88148,0
+CAPTW.US,D,20251117,000000,0.0216,0.0216,0.0199,0.021,53448,0
+CAPTW.US,D,20251118,000000,0.0216,0.0216,0.0178,0.0209,88779,0
+CAPTW.US,D,20251119,000000,0.0183,0.0183,0.0183,0.0183,225,0
+CAPTW.US,D,20251124,000000,0.0161,0.0166,0.016,0.0161,10908,0
+CAPTW.US,D,20251125,000000,0.0163,0.0163,0.0163,0.0163,7641,0
+CAPTW.US,D,20251126,000000,0.0165,0.0185,0.0164,0.0185,41042,0
+CAPTW.US,D,20251201,000000,0.0173,0.0223,0.0173,0.0223,19148,0
+CAPTW.US,D,20251202,000000,0.025,0.0299,0.025,0.029,588009,0
+CAPTW.US,D,20251203,000000,0.03,0.0344,0.0272,0.0286,226548,0
+CAPTW.US,D,20251205,000000,0.0251,0.0251,0.0251,0.0251,165,0
+CAPTW.US,D,20251208,000000,0.03,0.0322,0.028,0.03,119882,0
+CAPTW.US,D,20251209,000000,0.03,0.03575,0.03,0.0349,103284,0
+CAPTW.US,D,20251210,000000,0.0301,0.0301,0.0202,0.0203,131722,0
+CAPTW.US,D,20251215,000000,0.029,0.029,0.029,0.029,279,0
+CAPTW.US,D,20251223,000000,0.0203,0.0203,0.0183,0.019999,10655,0
+CAPTW.US,D,20251224,000000,0.022,0.022,0.022,0.022,3000,0
+CAPTW.US,D,20251226,000000,0.0193,0.02,0.017,0.0185,116722,0
+CAPTW.US,D,20251229,000000,0.017,0.02,0.0156,0.0199,10380,0
+CAPTW.US,D,20251230,000000,0.0156,0.0156,0.0155,0.0156,5850,0
+CAPTW.US,D,20251231,000000,0.020765,0.020765,0.0129,0.0129,105554,0
+CAPTW.US,D,20260102,000000,0.0129,0.0199,0.0128,0.018481,6473,0
+CAPTW.US,D,20260105,000000,0.0198,0.0198,0.0198,0.0198,8875,0
+CAPTW.US,D,20260106,000000,0.0199,0.0199,0.0199,0.0199,243,0
+CAPTW.US,D,20260109,000000,0.0134,0.0136,0.0134,0.0136,2803,0
+CAPTW.US,D,20260112,000000,0.01291,0.01415,0.01291,0.01415,12900,0
+CAPTW.US,D,20260121,000000,0.0126,0.013197,0.0126,0.0126,11830,0
+CAPTW.US,D,20260122,000000,0.0126,0.0376,0.0126,0.03,274500,0
+CAPTW.US,D,20260123,000000,0.0375,0.0803,0.032,0.0687,574498,0
+CAPTW.US,D,20260126,000000,0.0502,0.0803,0.043,0.0431,167459,0
+CAPTW.US,D,20260127,000000,0.0426,0.0517,0.0374,0.0498,81232,0
+CAPTW.US,D,20260128,000000,0.0475,0.048,0.038649,0.0474,143328,0
+CAPTW.US,D,20260129,000000,0.05,0.0598,0.0462,0.0598,7899,0
+CAPTW.US,D,20260130,000000,0.043448,0.0579,0.043448,0.0579,3399,0
+CAPTW.US,D,20260202,000000,0.061704,0.066499,0.0599,0.0599,63425,0
+CAPTW.US,D,20260203,000000,0.051999,0.06659,0.0411,0.066399,128574,0
+CAPTW.US,D,20260204,000000,0.0599,0.0599,0.0402,0.0519,13480,0
+CAPTW.US,D,20260205,000000,0.0496,0.0496,0.034,0.0468,75245,0
+CAPTW.US,D,20260206,000000,0.0492,0.0579,0.0492,0.05,16929,0
+CAPTW.US,D,20260209,000000,0.065,0.065,0.0403,0.06,42976,0
+CAPTW.US,D,20260210,000000,0.06329,0.06329,0.0501,0.06,28991,0
+CAPTW.US,D,20260211,000000,0.0603,0.0603,0.0527,0.0527,466,0
+CAPTW.US,D,20260212,000000,0.0502,0.0602,0.0474,0.0474,7803,0
+CAPTW.US,D,20260213,000000,0.0483,0.0499,0.043699,0.0499,7200,0
+CAPTW.US,D,20260217,000000,0.0404,0.05,0.0403,0.0453,12395,0

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

@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAQUU.US,D,20260206,000000,9.99,10,9.95,9.95,9971249,0
+CAQUU.US,D,20260209,000000,9.96,9.97,9.95,9.95,555587,0
+CAQUU.US,D,20260210,000000,9.965,9.98,9.95,9.95,913281,0
+CAQUU.US,D,20260211,000000,9.96,10.01,9.96,9.975,240786,0
+CAQUU.US,D,20260212,000000,9.99,9.99,9.98,9.99,2999,0
+CAQUU.US,D,20260213,000000,9.97,9.97,9.97,9.97,170,0
+CAQUU.US,D,20260217,000000,9.97,9.97,9.91,9.92,82232,0
+CAQUU.US,D,20260218,000000,9.925,9.935,9.91,9.935,3960,0