Add files using upload-large-folder tool

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

@@ -0,0 +1,1296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACHR.US,D,20201221,000000,10.34,10.34,9.83,10.07,23651,0
+ACHR.US,D,20201222,000000,10.09,10.12,9.96,10.02,186020,0
+ACHR.US,D,20201223,000000,10.14,10.23,9.73,10.06,30508,0
+ACHR.US,D,20201224,000000,10.05,10.19,9.95,10.03,254252,0
+ACHR.US,D,20201228,000000,11.01,11.82,10.2,10.44,333088,0
+ACHR.US,D,20201229,000000,10.49,10.49,10.15,10.22,109410,0
+ACHR.US,D,20201230,000000,10.29,10.45,10.19,10.2,50894,0
+ACHR.US,D,20201231,000000,10.32,10.32,10.06,10.06,132717,0
+ACHR.US,D,20210104,000000,10.109,10.15,10.07,10.09,25100,0
+ACHR.US,D,20210105,000000,10.19,10.28,10.12,10.16,135191,0
+ACHR.US,D,20210106,000000,10.31,10.52,10.13,10.15,210086,0
+ACHR.US,D,20210107,000000,10.29,10.39,10.12,10.22,121075,0
+ACHR.US,D,20210108,000000,10.27,10.42,10.2,10.37,284346,0
+ACHR.US,D,20210111,000000,10.4,10.4001,10.26,10.36,251680,0
+ACHR.US,D,20210112,000000,10.4,10.68,10.26,10.46,248024,0
+ACHR.US,D,20210113,000000,10.6,10.68,10.42,10.48,858641,0
+ACHR.US,D,20210114,000000,10.59,10.59,10.44,10.49,925527,0
+ACHR.US,D,20210115,000000,10.51,10.54,10.38,10.42,211341,0
+ACHR.US,D,20210119,000000,10.49,10.59,10.41,10.56,1115313,0
+ACHR.US,D,20210120,000000,10.62,10.62,10.46,10.5,284113,0
+ACHR.US,D,20210121,000000,10.6,10.72,10.52,10.56,272156,0
+ACHR.US,D,20210122,000000,10.55,10.65,10.48,10.6,463496,0
+ACHR.US,D,20210125,000000,10.74,10.87,10.53,10.73,505310,0
+ACHR.US,D,20210126,000000,10.85,10.9,10.53,10.58,396233,0
+ACHR.US,D,20210127,000000,10.44,10.5,10.21,10.25,577104,0
+ACHR.US,D,20210128,000000,10.41,10.56,10.28,10.44,547748,0
+ACHR.US,D,20210129,000000,10.44,10.5,10.28,10.34,229068,0
+ACHR.US,D,20210201,000000,10.42,10.7,10.4,10.67,250361,0
+ACHR.US,D,20210202,000000,10.64,10.88,10.64,10.75,364679,0
+ACHR.US,D,20210203,000000,10.69,11.105,10.65,10.79,592953,0
+ACHR.US,D,20210204,000000,11.08,11.23,10.87,11,851245,0
+ACHR.US,D,20210205,000000,11.15,11.78,11.02,11.32,804945,0
+ACHR.US,D,20210208,000000,11.47,11.66,11.16,11.32,536217,0
+ACHR.US,D,20210209,000000,11.41,11.52,11.12,11.24,424487,0
+ACHR.US,D,20210210,000000,15.43,15.75,13.4,13.68,29707912,0
+ACHR.US,D,20210211,000000,14.5,14.83,13.56,14.08,14386101,0
+ACHR.US,D,20210212,000000,13.85,13.85,13,13.56,6732892,0
+ACHR.US,D,20210216,000000,14.87,14.87,13.61,14.14,8636502,0
+ACHR.US,D,20210217,000000,16.43,16.5,15.17,16.1,15117727,0
+ACHR.US,D,20210218,000000,16.42,18.6,16.16,17.14,15713783,0
+ACHR.US,D,20210219,000000,17.6,18.08,16,16.28,9154816,0
+ACHR.US,D,20210222,000000,16.55,17.29,14.51,14.87,8477534,0
+ACHR.US,D,20210223,000000,13.4,13.86,11.64,13.4,9883732,0
+ACHR.US,D,20210224,000000,13.56,14.26,13.01,13.52,5600338,0
+ACHR.US,D,20210225,000000,13.25,13.4,12,12.16,6416324,0
+ACHR.US,D,20210226,000000,12.68,12.9,11.88,11.9,6431710,0
+ACHR.US,D,20210301,000000,12.91,13.37,12.65,12.85,4047995,0
+ACHR.US,D,20210302,000000,13.09,13.41,12.28,12.36,6971780,0
+ACHR.US,D,20210303,000000,12.49,12.7295,11.2,11.22,8058921,0
+ACHR.US,D,20210304,000000,11.14,11.53,10.25,10.77,7791530,0
+ACHR.US,D,20210305,000000,10.75,11.26,10.2202,11.03,6525113,0
+ACHR.US,D,20210308,000000,10.93,11.38,10.52,10.72,3610014,0
+ACHR.US,D,20210309,000000,11,11.15,10.66,10.93,3284228,0
+ACHR.US,D,20210310,000000,11.05,11.11,10.58,10.75,3258031,0
+ACHR.US,D,20210311,000000,11,11.28,10.82,11.21,3503053,0
+ACHR.US,D,20210312,000000,10.87,11.16,10.7601,11.15,2019707,0
+ACHR.US,D,20210315,000000,11.04,11.08,10.8,10.92,2105001,0
+ACHR.US,D,20210316,000000,10.91,11.05,10.525,10.56,2287306,0
+ACHR.US,D,20210317,000000,10.48,10.59,10.36,10.44,2712721,0
+ACHR.US,D,20210318,000000,10.39,10.65,10.28,10.35,2068001,0
+ACHR.US,D,20210319,000000,10.3,10.72,10.23,10.68,1906730,0
+ACHR.US,D,20210322,000000,10.7,10.83,10.47,10.62,1469865,0
+ACHR.US,D,20210323,000000,10.6,10.6,10.28,10.34,1383430,0
+ACHR.US,D,20210324,000000,10.31,10.36,9.93,10.13,3665097,0
+ACHR.US,D,20210325,000000,9.87,10.15,9.85,10.04,3818867,0
+ACHR.US,D,20210326,000000,10.06,10.15,10.04,10.15,1577513,0
+ACHR.US,D,20210329,000000,10.15,10.34,10.04,10.29,1387665,0
+ACHR.US,D,20210330,000000,10.18,10.34,10.04,10.12,1212419,0
+ACHR.US,D,20210331,000000,10.14,10.22,10.05,10.05,1582444,0
+ACHR.US,D,20210401,000000,10.06,10.23,10.06,10.12,1177853,0
+ACHR.US,D,20210405,000000,10.19,10.2,10.04,10.08,1274425,0
+ACHR.US,D,20210406,000000,10.1,10.35,10.1,10.22,1531532,0
+ACHR.US,D,20210407,000000,10.18,10.26,10.06,10.06,1483859,0
+ACHR.US,D,20210408,000000,10.16,10.4,10.12,10.4,1300115,0
+ACHR.US,D,20210409,000000,10.35,10.36,10.14,10.21,1025838,0
+ACHR.US,D,20210412,000000,10.16,10.205,10.05,10.08,1356562,0
+ACHR.US,D,20210413,000000,10.05,10.08,10,10.06,1173785,0
+ACHR.US,D,20210414,000000,10.02,10.08,10,10.01,1128523,0
+ACHR.US,D,20210415,000000,10,10.02,9.8801,9.95,1773066,0
+ACHR.US,D,20210416,000000,9.89,9.94,9.86,9.92,1838800,0
+ACHR.US,D,20210419,000000,9.88,9.9,9.82,9.87,2220098,0
+ACHR.US,D,20210420,000000,9.83,9.93,9.77,9.86,2193279,0
+ACHR.US,D,20210421,000000,9.83,9.9,9.83,9.89,1024629,0
+ACHR.US,D,20210422,000000,9.87,10.01,9.86,9.92,1166858,0
+ACHR.US,D,20210423,000000,9.92,9.92,9.88,9.89,606670,0
+ACHR.US,D,20210426,000000,9.9,9.925,9.88,9.89,926427,0
+ACHR.US,D,20210427,000000,9.89,9.9489,9.89,9.9,904519,0
+ACHR.US,D,20210428,000000,9.9,9.93,9.9,9.91,740865,0
+ACHR.US,D,20210429,000000,9.91,9.93,9.89,9.9,824504,0
+ACHR.US,D,20210430,000000,9.9,9.94,9.89,9.94,416792,0
+ACHR.US,D,20210503,000000,9.89,9.92,9.87,9.9,765056,0
+ACHR.US,D,20210504,000000,9.87,9.93,9.83,9.87,1157461,0
+ACHR.US,D,20210505,000000,9.86,9.9,9.86,9.89,259228,0
+ACHR.US,D,20210506,000000,9.87,9.89,9.86,9.88,1323858,0
+ACHR.US,D,20210507,000000,9.85,9.87,9.85,9.86,951685,0
+ACHR.US,D,20210510,000000,9.85,9.905,9.84,9.86,1195572,0
+ACHR.US,D,20210511,000000,9.75,9.89,9.73,9.86,1983505,0
+ACHR.US,D,20210512,000000,9.81,9.91,9.81,9.85,678883,0
+ACHR.US,D,20210513,000000,9.81,9.905,9.81,9.85,1583007,0
+ACHR.US,D,20210514,000000,9.85,9.875,9.82,9.87,719969,0
+ACHR.US,D,20210517,000000,9.85,9.88,9.835,9.88,519461,0
+ACHR.US,D,20210518,000000,9.87,9.91,9.87,9.89,725301,0
+ACHR.US,D,20210519,000000,9.88,9.94,9.88,9.93,771760,0
+ACHR.US,D,20210520,000000,9.94,9.94,9.88,9.9,1024780,0
+ACHR.US,D,20210521,000000,9.91,9.95,9.91,9.92,320445,0
+ACHR.US,D,20210524,000000,9.93,9.96,9.91,9.91,865480,0
+ACHR.US,D,20210525,000000,9.92,9.95,9.91,9.92,713355,0
+ACHR.US,D,20210526,000000,9.9,9.95,9.9,9.95,601713,0
+ACHR.US,D,20210527,000000,9.95,9.96,9.88,9.89,568123,0
+ACHR.US,D,20210528,000000,9.95,9.95,9.92,9.93,278369,0
+ACHR.US,D,20210601,000000,9.94,9.95,9.91,9.92,441980,0
+ACHR.US,D,20210602,000000,9.91,9.93,9.9,9.91,375199,0
+ACHR.US,D,20210603,000000,9.91,9.94,9.9,9.93,428378,0
+ACHR.US,D,20210604,000000,9.94,9.95,9.91,9.92,376633,0
+ACHR.US,D,20210607,000000,9.92,9.97,9.92,9.96,499312,0
+ACHR.US,D,20210608,000000,9.99,10.1,9.97,10.07,1711855,0
+ACHR.US,D,20210609,000000,10.28,10.72,10.15,10.16,4594424,0
+ACHR.US,D,20210610,000000,10.35,10.35,10.14,10.16,1321111,0
+ACHR.US,D,20210611,000000,10.06,10.15,9.96,9.99,2378516,0
+ACHR.US,D,20210614,000000,10.04,10.0499,9.95,9.97,717992,0
+ACHR.US,D,20210615,000000,9.97,9.98,9.92,9.92,1400377,0
+ACHR.US,D,20210616,000000,9.92,9.95,9.92,9.95,488071,0
+ACHR.US,D,20210617,000000,9.92,9.945,9.92,9.93,359370,0
+ACHR.US,D,20210618,000000,9.93,9.94,9.93,9.93,518160,0
+ACHR.US,D,20210621,000000,9.91,9.94,9.91,9.94,1170612,0
+ACHR.US,D,20210622,000000,9.93,9.94,9.89,9.93,1046508,0
+ACHR.US,D,20210623,000000,9.92,9.94,9.913,9.94,948638,0
+ACHR.US,D,20210624,000000,9.94,9.97,9.92,9.97,324154,0
+ACHR.US,D,20210625,000000,9.94,9.99,9.94,9.98,515108,0
+ACHR.US,D,20210628,000000,9.97,9.99,9.92,9.97,387419,0
+ACHR.US,D,20210629,000000,9.93,9.99,9.93,9.94,342161,0
+ACHR.US,D,20210630,000000,9.94,9.97,9.94,9.96,375933,0
+ACHR.US,D,20210701,000000,9.94,9.98,9.94,9.96,366196,0
+ACHR.US,D,20210702,000000,9.94,9.97,9.94,9.96,269420,0
+ACHR.US,D,20210706,000000,9.94,9.97,9.94,9.94,615458,0
+ACHR.US,D,20210707,000000,9.93,9.96,9.93,9.94,423315,0
+ACHR.US,D,20210708,000000,9.93,9.95,9.91,9.91,1515211,0
+ACHR.US,D,20210709,000000,9.91,9.9499,9.91,9.92,1559786,0
+ACHR.US,D,20210712,000000,9.91,9.93,9.91,9.91,240857,0
+ACHR.US,D,20210713,000000,9.9,9.93,9.89,9.91,535595,0
+ACHR.US,D,20210714,000000,9.9,9.93,9.9,9.9,536929,0
+ACHR.US,D,20210715,000000,9.9,9.92,9.9,9.9,340685,0
+ACHR.US,D,20210716,000000,9.9,9.91,9.9,9.9,846540,0
+ACHR.US,D,20210719,000000,9.86,9.91,9.86,9.9,1555488,0
+ACHR.US,D,20210720,000000,9.88,9.905,9.87,9.89,1989431,0
+ACHR.US,D,20210721,000000,9.86,9.9,9.86,9.87,865692,0
+ACHR.US,D,20210722,000000,9.87,9.89,9.87,9.88,486153,0
+ACHR.US,D,20210723,000000,9.9,9.9,9.87,9.88,440330,0
+ACHR.US,D,20210726,000000,9.86,9.89,9.86,9.88,467349,0
+ACHR.US,D,20210727,000000,9.86,9.88,9.86,9.88,457518,0
+ACHR.US,D,20210728,000000,9.87,9.88,9.86,9.87,450577,0
+ACHR.US,D,20210729,000000,9.9,9.92,9.9,9.92,329674,0
+ACHR.US,D,20210730,000000,9.9,9.93,9.89,9.93,165338,0
+ACHR.US,D,20210802,000000,9.9,9.92,9.9,9.91,328547,0
+ACHR.US,D,20210803,000000,9.9,9.915,9.87,9.88,286448,0
+ACHR.US,D,20210804,000000,9.89,9.91,9.88,9.9,376544,0
+ACHR.US,D,20210805,000000,9.87,9.91,9.87,9.91,235775,0
+ACHR.US,D,20210806,000000,9.86,9.92,9.86,9.9,211055,0
+ACHR.US,D,20210809,000000,9.88,9.92,9.87,9.9,201807,0
+ACHR.US,D,20210810,000000,9.88,9.97,9.88,9.95,630851,0
+ACHR.US,D,20210811,000000,9.95,9.98,9.93,9.96,325157,0
+ACHR.US,D,20210812,000000,9.95,9.98,9.94,9.97,240410,0
+ACHR.US,D,20210813,000000,9.95,9.99,9.95,9.99,454137,0
+ACHR.US,D,20210816,000000,9.95,9.98,9.95,9.97,363637,0
+ACHR.US,D,20210817,000000,9.94,9.98,9.94,9.98,419867,0
+ACHR.US,D,20210818,000000,9.95,9.96,9.95,9.95,233236,0
+ACHR.US,D,20210819,000000,9.93,9.95,9.93,9.94,610155,0
+ACHR.US,D,20210820,000000,9.93,9.97,9.93,9.95,2798436,0
+ACHR.US,D,20210823,000000,9.95,9.97,9.94,9.97,1538415,0
+ACHR.US,D,20210824,000000,9.95,9.97,9.95,9.96,197459,0
+ACHR.US,D,20210825,000000,9.95,9.97,9.95,9.96,456518,0
+ACHR.US,D,20210826,000000,9.97,10,9.96,10,2559777,0
+ACHR.US,D,20210827,000000,9.98,10,9.97,9.99,2444436,0
+ACHR.US,D,20210830,000000,10,10.01,9.99,10,3603987,0
+ACHR.US,D,20210831,000000,9.98,10.01,9.97,10,650226,0
+ACHR.US,D,20210901,000000,10,10,9.98,9.99,1229860,0
+ACHR.US,D,20210902,000000,10,10,9.98,9.98,955886,0
+ACHR.US,D,20210903,000000,9.98,10.01,9.98,10,1987636,0
+ACHR.US,D,20210907,000000,10,10.0083,9.99,10,910368,0
+ACHR.US,D,20210908,000000,10,10.01,9.99,9.99,1225331,0
+ACHR.US,D,20210909,000000,9.97,10.01,9.75,9.78,1866454,0
+ACHR.US,D,20210910,000000,9.87,9.93,9.71,9.73,1365583,0
+ACHR.US,D,20210913,000000,9.75,9.89,8.79,9.57,1917433,0
+ACHR.US,D,20210914,000000,9.58,10.535,9.56,10.19,3349868,0
+ACHR.US,D,20210915,000000,9.97,10.04,9.23,9.39,1510470,0
+ACHR.US,D,20210916,000000,9.61,9.92,9.27,9.92,1025338,0
+ACHR.US,D,20210917,000000,9.9,10,9.36,9.48,892052,0
+ACHR.US,D,20210920,000000,9.4,9.4,8.67,8.72,1663193,0
+ACHR.US,D,20210921,000000,8.99,9.32,8.72,8.99,1566690,0
+ACHR.US,D,20210922,000000,9,9.35,8.8,8.85,1116661,0
+ACHR.US,D,20210923,000000,9,9.46,8.96,9.38,1038393,0
+ACHR.US,D,20210924,000000,9.4,9.43,9.115,9.28,418549,0
+ACHR.US,D,20210927,000000,9.3,9.3,9.04,9.07,750179,0
+ACHR.US,D,20210928,000000,9.1,9.37,8.92,9.07,719810,0
+ACHR.US,D,20210929,000000,9.07,9.1199,8.92,9,763682,0
+ACHR.US,D,20210930,000000,8.99,9.08,8.85,8.88,531515,0
+ACHR.US,D,20211001,000000,8.89,8.95,8.26,8.39,902524,0
+ACHR.US,D,20211004,000000,8.35,8.375,7.8201,7.85,692721,0
+ACHR.US,D,20211005,000000,7.8,7.9,7.76,7.82,439111,0
+ACHR.US,D,20211006,000000,7.77,7.96,7.77,7.92,316185,0
+ACHR.US,D,20211007,000000,8,8.1,7.905,8.08,493472,0
+ACHR.US,D,20211008,000000,8.13,8.205,7.84,8,1446252,0
+ACHR.US,D,20211011,000000,8,8.24,7.95,7.99,773813,0
+ACHR.US,D,20211012,000000,8.04,8.22,7.8,8,512858,0
+ACHR.US,D,20211013,000000,8.15,8.15,7.6801,7.73,403477,0
+ACHR.US,D,20211014,000000,7.73,7.834,7.23,7.33,874570,0
+ACHR.US,D,20211015,000000,7.39,7.4499,7.03,7.1,887449,0
+ACHR.US,D,20211018,000000,7.19,7.2,6.911,6.92,753954,0
+ACHR.US,D,20211019,000000,6.9,6.9823,6.6,6.69,1120586,0
+ACHR.US,D,20211020,000000,6.66,6.72,6.6,6.68,565888,0
+ACHR.US,D,20211021,000000,6.71,6.89,6.63,6.79,616270,0
+ACHR.US,D,20211022,000000,6.7,6.8,6.6028,6.71,701212,0
+ACHR.US,D,20211025,000000,6.76,6.8,6.18,6.24,1866804,0
+ACHR.US,D,20211026,000000,6.44,6.63,6.3,6.33,1223867,0
+ACHR.US,D,20211027,000000,6.28,6.3,5.2,5.39,10493192,0
+ACHR.US,D,20211028,000000,5.67,5.76,5.46,5.64,5204296,0
+ACHR.US,D,20211029,000000,5.62,5.77,5.56,5.7,4566578,0
+ACHR.US,D,20211101,000000,6.09,6.75,6.09,6.41,8492022,0
+ACHR.US,D,20211102,000000,6.45,6.88,6.38,6.5,2309989,0
+ACHR.US,D,20211103,000000,6.45,6.78,6.28,6.54,2143721,0
+ACHR.US,D,20211104,000000,6.9,6.92,6.45,6.52,2744117,0
+ACHR.US,D,20211105,000000,6.58,6.66,6.2,6.29,1717452,0
+ACHR.US,D,20211108,000000,6.51,6.55,6.09,6.14,2398937,0
+ACHR.US,D,20211109,000000,6.16,6.2,5.86,6.06,2146496,0
+ACHR.US,D,20211110,000000,5.98,6.24,5.9,5.95,1990421,0
+ACHR.US,D,20211111,000000,6,6.22,5.8,6.1,2455023,0
+ACHR.US,D,20211112,000000,5.8,6,5.65,5.74,2556049,0
+ACHR.US,D,20211115,000000,5.74,5.8558,5.65,5.8,1788109,0
+ACHR.US,D,20211116,000000,5.85,6.02,5.72,5.99,1561368,0
+ACHR.US,D,20211117,000000,5.97,6.23,5.95,6.08,1679329,0
+ACHR.US,D,20211118,000000,6.08,6.1,5.85,5.99,1050230,0
+ACHR.US,D,20211119,000000,5.9,6.03,5.85,5.92,1026323,0
+ACHR.US,D,20211122,000000,5.9,6.11,5.77,6.05,2232945,0
+ACHR.US,D,20211123,000000,6.03,6.08,5.74,5.8,2760280,0
+ACHR.US,D,20211124,000000,5.85,5.96,5.42,5.93,1632293,0
+ACHR.US,D,20211126,000000,5.71,6.18,5.63,6.15,716365,0
+ACHR.US,D,20211129,000000,6.11,6.1788,5.65,6.07,1803621,0
+ACHR.US,D,20211130,000000,6.14,6.32,6.04,6.16,2120556,0
+ACHR.US,D,20211201,000000,6.2,6.38,6.06,6.08,2055792,0
+ACHR.US,D,20211202,000000,6.32,6.72,6.1,6.62,3033080,0
+ACHR.US,D,20211203,000000,6.68,6.7,5.92,6.18,2150787,0
+ACHR.US,D,20211206,000000,6.21,6.55,6,6.44,1773639,0
+ACHR.US,D,20211207,000000,6.49,6.68,6.4,6.5,1398450,0
+ACHR.US,D,20211208,000000,6.5,7.27,6.48,7.19,2985882,0
+ACHR.US,D,20211209,000000,7.08,7.4,6.9,7.03,2282507,0
+ACHR.US,D,20211210,000000,7.1,7.6,7.07,7.31,2184494,0
+ACHR.US,D,20211213,000000,7.395,7.7001,7.049,7.16,1720543,0
+ACHR.US,D,20211214,000000,6.92,7.48,6.885,6.96,1780973,0
+ACHR.US,D,20211215,000000,6.96,7.38,6.7933,7.28,2089776,0
+ACHR.US,D,20211216,000000,7.33,7.8099,7.13,7.19,1996045,0
+ACHR.US,D,20211217,000000,7.12,7.1715,6.61,6.64,7922022,0
+ACHR.US,D,20211220,000000,6.43,6.72,6.29,6.57,2552556,0
+ACHR.US,D,20211221,000000,6.7,6.71,6.33,6.38,1897294,0
+ACHR.US,D,20211222,000000,6.37,6.37,5.96,5.99,1935791,0
+ACHR.US,D,20211223,000000,6.14,7.175,6.13,6.86,3726324,0
+ACHR.US,D,20211227,000000,6.79,7.015,6.61,6.65,1560949,0
+ACHR.US,D,20211228,000000,6.6,6.7,6.5,6.66,1376658,0
+ACHR.US,D,20211229,000000,6.61,6.71,6.41,6.46,1670370,0
+ACHR.US,D,20211230,000000,6.38,6.52,5.9206,6,7413683,0
+ACHR.US,D,20211231,000000,6.016,6.16,5.97,6.04,1546970,0
+ACHR.US,D,20220103,000000,6,6.35,5.8921,6.17,2224893,0
+ACHR.US,D,20220104,000000,6.24,6.24,5.87,5.99,1621391,0
+ACHR.US,D,20220105,000000,5.92,5.9853,5.35,5.43,2118702,0
+ACHR.US,D,20220106,000000,5.51,5.51,5.01,5.04,1665061,0
+ACHR.US,D,20220107,000000,5.05,5.05,4.52,4.64,2936535,0
+ACHR.US,D,20220110,000000,4.57,4.57,4.15,4.2,2588832,0
+ACHR.US,D,20220111,000000,4.24,4.37,4.1702,4.35,1753593,0
+ACHR.US,D,20220112,000000,4.33,4.37,4,4.12,1657232,0
+ACHR.US,D,20220113,000000,4.13,4.1398,3.93,4.01,1641522,0
+ACHR.US,D,20220114,000000,3.98,4.08,3.755,3.96,1896188,0
+ACHR.US,D,20220118,000000,3.92,3.94,3.56,3.6,1805705,0
+ACHR.US,D,20220119,000000,3.64,3.8,3.57,3.65,1444851,0
+ACHR.US,D,20220120,000000,3.7,3.975,3.57,3.6,1533674,0
+ACHR.US,D,20220121,000000,3.52,3.535,3.24,3.33,2492407,0
+ACHR.US,D,20220124,000000,3.07,3.16,2.9,3.11,3064189,0
+ACHR.US,D,20220125,000000,3.04,3.3,3.04,3.19,1703591,0
+ACHR.US,D,20220126,000000,3.37,3.37,2.93,2.94,1996556,0
+ACHR.US,D,20220127,000000,3.02,3.115,2.84,2.87,2852041,0
+ACHR.US,D,20220128,000000,2.89,2.91,2.69,2.83,3101769,0
+ACHR.US,D,20220131,000000,2.85,3.15,2.85,3.15,2431238,0
+ACHR.US,D,20220201,000000,3.25,3.27,3.025,3.17,1021581,0
+ACHR.US,D,20220202,000000,3.19,3.225,2.94,2.97,1584865,0
+ACHR.US,D,20220203,000000,2.87,2.91,2.73,2.77,1414958,0
+ACHR.US,D,20220204,000000,2.795,3.06,2.76,3.03,1251887,0
+ACHR.US,D,20220207,000000,3.08,3.215,3,3.06,1330931,0
+ACHR.US,D,20220208,000000,3.05,3.19,3,3.16,1930560,0
+ACHR.US,D,20220209,000000,3.19,3.21,3.04,3.14,3293391,0
+ACHR.US,D,20220210,000000,3.065,3.3599,3.03,3.05,5888730,0
+ACHR.US,D,20220211,000000,3.1,3.11,2.87,2.91,2393288,0
+ACHR.US,D,20220214,000000,2.89,2.96,2.81,2.86,1223048,0
+ACHR.US,D,20220215,000000,2.96,3.155,2.9225,3.14,1329434,0
+ACHR.US,D,20220216,000000,3.17,3.29,3.05,3.08,1258034,0
+ACHR.US,D,20220217,000000,3.02,3.04,2.88,2.92,2355865,0
+ACHR.US,D,20220218,000000,2.98,3.01,2.85,2.94,1463761,0
+ACHR.US,D,20220222,000000,2.92,3.06,2.86,2.94,2086563,0
+ACHR.US,D,20220223,000000,3.02,3.02,2.8,2.81,1424332,0
+ACHR.US,D,20220224,000000,2.63,3.1,2.61,3.09,2668868,0
+ACHR.US,D,20220225,000000,3.1,3.22,3.03,3.15,1041435,0
+ACHR.US,D,20220228,000000,3.15,3.2,3.04,3.15,1220524,0
+ACHR.US,D,20220301,000000,3.13,3.175,3.044,3.15,1129345,0
+ACHR.US,D,20220302,000000,3.16,3.165,3.04,3.06,816753,0
+ACHR.US,D,20220303,000000,3.11,3.11,2.84,2.84,1150718,0
+ACHR.US,D,20220304,000000,2.99,3.1,2.83,2.88,2395548,0
+ACHR.US,D,20220307,000000,2.93,3.2,2.93,3.03,2217161,0
+ACHR.US,D,20220308,000000,3.04,3.38,3.015,3.28,2253045,0
+ACHR.US,D,20220309,000000,3.44,3.67,3.295,3.44,2212095,0
+ACHR.US,D,20220310,000000,3.39,3.39,3.235,3.31,1619824,0
+ACHR.US,D,20220311,000000,3.34,3.5,3.15,3.17,1454609,0
+ACHR.US,D,20220314,000000,3.19,3.22,2.805,2.91,3073470,0
+ACHR.US,D,20220315,000000,2.96,3.35,2.9,3.33,2935718,0
+ACHR.US,D,20220316,000000,3.4,3.89,3.25,3.88,3314803,0
+ACHR.US,D,20220317,000000,3.85,4.295,3.822,4.21,3441614,0
+ACHR.US,D,20220318,000000,3.97,4.495,3.83,4.43,2876119,0
+ACHR.US,D,20220321,000000,4.43,4.615,4.28,4.45,2104303,0
+ACHR.US,D,20220322,000000,4.43,4.63,4.34,4.59,1482750,0
+ACHR.US,D,20220323,000000,4.56,4.88,4.365,4.75,2513338,0
+ACHR.US,D,20220324,000000,4.81,5.16,4.71,4.98,3933236,0
+ACHR.US,D,20220325,000000,4.99,5.17,4.89,5.11,2202943,0
+ACHR.US,D,20220328,000000,5.11,5.2399,4.6,4.62,2469561,0
+ACHR.US,D,20220329,000000,4.75,5.18,4.5134,5.14,2750584,0
+ACHR.US,D,20220330,000000,5,5.06,4.76,4.87,3242467,0
+ACHR.US,D,20220331,000000,4.87,4.96,4.57,4.81,1880626,0
+ACHR.US,D,20220401,000000,4.84,4.92,4.69,4.75,1062181,0
+ACHR.US,D,20220404,000000,4.85,4.9,4.63,4.85,1235252,0
+ACHR.US,D,20220405,000000,4.85,5.01,4.65,4.91,2033471,0
+ACHR.US,D,20220406,000000,4.75,4.85,4.415,4.51,1766508,0
+ACHR.US,D,20220407,000000,4.47,4.47,4,4.12,1788347,0
+ACHR.US,D,20220408,000000,4.1,4.19,3.96,3.96,1343408,0
+ACHR.US,D,20220411,000000,4,4.135,3.83,4.02,1955557,0
+ACHR.US,D,20220412,000000,4.12,4.1399,3.89,3.91,1722006,0
+ACHR.US,D,20220413,000000,3.92,4.105,3.78,4.07,1073817,0
+ACHR.US,D,20220414,000000,4.07,4.18,4.0015,4.07,1274342,0
+ACHR.US,D,20220418,000000,4.03,4.041,3.88,3.97,882054,0
+ACHR.US,D,20220419,000000,4,4.16,3.82,4.04,1767320,0
+ACHR.US,D,20220420,000000,4.18,4.18,3.93,4.06,1010954,0
+ACHR.US,D,20220421,000000,4.13,4.18,3.69,3.8,1503039,0
+ACHR.US,D,20220422,000000,3.75,3.885,3.67,3.73,1141887,0
+ACHR.US,D,20220425,000000,3.66,3.915,3.66,3.88,1010818,0
+ACHR.US,D,20220426,000000,3.84,3.8636,3.71,3.72,973156,0
+ACHR.US,D,20220427,000000,3.72,4.1,3.67,3.7,2554506,0
+ACHR.US,D,20220428,000000,4,4.67,3.9103,4.63,6437633,0
+ACHR.US,D,20220429,000000,4.61,4.86,4.52,4.61,2390647,0
+ACHR.US,D,20220502,000000,4.57,4.65,4.335,4.6,2079319,0
+ACHR.US,D,20220503,000000,4.56,4.635,4.31,4.37,1771506,0
+ACHR.US,D,20220504,000000,4.38,4.38,3.88,4.02,2613921,0
+ACHR.US,D,20220505,000000,3.95,4,3.72,3.92,1989643,0
+ACHR.US,D,20220506,000000,3.87,3.9,3.61,3.82,1450023,0
+ACHR.US,D,20220509,000000,3.74,3.8,3.43,3.48,2508605,0
+ACHR.US,D,20220510,000000,3.54,3.76,3.3,3.34,2003220,0
+ACHR.US,D,20220511,000000,3.31,3.44,3.135,3.25,2032304,0
+ACHR.US,D,20220512,000000,3.15,3.6092,3,3.49,2640801,0
+ACHR.US,D,20220513,000000,3.62,4.09,3.6,4,2802912,0
+ACHR.US,D,20220516,000000,3.74,4.32,3.73,3.98,2508743,0
+ACHR.US,D,20220517,000000,3.87,4.08,3.85,4,2328673,0
+ACHR.US,D,20220518,000000,3.91,4.005,3.73,3.83,1429460,0
+ACHR.US,D,20220519,000000,3.8,3.99,3.58,3.69,2705051,0
+ACHR.US,D,20220520,000000,3.78,3.878,3.34,3.48,2497663,0
+ACHR.US,D,20220523,000000,3.49,3.59,3.385,3.5,2144047,0
+ACHR.US,D,20220524,000000,3.42,3.46,3.26,3.33,1551446,0
+ACHR.US,D,20220525,000000,3.33,3.45,3.26,3.31,2067632,0
+ACHR.US,D,20220526,000000,3.36,3.625,3.285,3.46,2148775,0
+ACHR.US,D,20220527,000000,3.52,4.16,3.51,4.1,3315528,0
+ACHR.US,D,20220531,000000,4.07,4.2989,3.98,4.18,2099712,0
+ACHR.US,D,20220601,000000,4.2,4.4,4.16,4.27,2166852,0
+ACHR.US,D,20220602,000000,4.29,5.058,4.22,4.84,4389653,0
+ACHR.US,D,20220603,000000,4.76,4.83,4.585,4.8,1503314,0
+ACHR.US,D,20220606,000000,4.98,5.165,4.39,4.57,3230133,0
+ACHR.US,D,20220607,000000,4.53,4.65,4.08,4.23,2484009,0
+ACHR.US,D,20220608,000000,4.25,4.69,4.2301,4.63,2515709,0
+ACHR.US,D,20220609,000000,4.58,4.58,4.08,4.08,1817179,0
+ACHR.US,D,20220610,000000,4,4.2001,3.9882,4.11,1724057,0
+ACHR.US,D,20220613,000000,3.95,4.03,3.695,3.99,2348356,0
+ACHR.US,D,20220614,000000,4.02,4.11,3.95,3.98,1970798,0
+ACHR.US,D,20220615,000000,4.04,4.46,3.97,4.39,3586895,0
+ACHR.US,D,20220616,000000,4.23,4.55,4.115,4.34,4358069,0
+ACHR.US,D,20220617,000000,4.3,4.53,4.155,4.32,11670871,0
+ACHR.US,D,20220621,000000,4.37,4.93,4.3593,4.6,3444792,0
+ACHR.US,D,20220622,000000,4.53,4.76,4.34,4.43,2744850,0
+ACHR.US,D,20220623,000000,4.42,4.6,4.285,4.41,2673733,0
+ACHR.US,D,20220624,000000,4.47,4.55,3.94,4.07,18531412,0
+ACHR.US,D,20220627,000000,4.105,4.115,3.8,3.81,1774545,0
+ACHR.US,D,20220628,000000,3.81,3.81,3.28,3.29,3934708,0
+ACHR.US,D,20220629,000000,3.3,3.3,2.92,2.92,4676656,0
+ACHR.US,D,20220630,000000,2.93,3.09,2.87,3.08,2685385,0
+ACHR.US,D,20220701,000000,3.05,3.1,2.7703,2.89,1882094,0
+ACHR.US,D,20220705,000000,2.83,3.13,2.79,3.12,2493304,0
+ACHR.US,D,20220706,000000,3.08,3.15,2.89,2.91,1746975,0
+ACHR.US,D,20220707,000000,2.95,3.205,2.9,3.2,1618798,0
+ACHR.US,D,20220708,000000,3.16,3.43,3.1,3.33,1815549,0
+ACHR.US,D,20220711,000000,3.29,3.35,2.98,3.01,1058757,0
+ACHR.US,D,20220712,000000,3.02,3.06,2.94,3.01,733722,0
+ACHR.US,D,20220713,000000,2.87,3.01,2.85,2.99,1490922,0
+ACHR.US,D,20220714,000000,2.92,3.02,2.87,2.97,802581,0
+ACHR.US,D,20220715,000000,3.08,3.23,2.925,3.2,1558457,0
+ACHR.US,D,20220718,000000,3.3,3.4199,3.24,3.26,1557863,0
+ACHR.US,D,20220719,000000,3.35,3.41,3.23,3.4,1228528,0
+ACHR.US,D,20220720,000000,3.39,3.56,3.35,3.38,1448819,0
+ACHR.US,D,20220721,000000,3.39,3.47,3.285,3.47,1266872,0
+ACHR.US,D,20220722,000000,3.47,3.49,3.14,3.15,1206484,0
+ACHR.US,D,20220725,000000,3.16,3.225,3.09,3.21,734863,0
+ACHR.US,D,20220726,000000,3.19,3.31,3.12,3.28,798281,0
+ACHR.US,D,20220727,000000,3.49,3.7499,3.39,3.64,3974938,0
+ACHR.US,D,20220728,000000,3.65,4.04,3.63,3.92,3313742,0
+ACHR.US,D,20220729,000000,3.91,4.115,3.765,4.04,2214300,0
+ACHR.US,D,20220801,000000,4.02,4.18,3.8588,4.17,1411609,0
+ACHR.US,D,20220802,000000,4.14,4.32,4.05,4.27,1169176,0
+ACHR.US,D,20220803,000000,4.3,4.47,4.2201,4.4,1276276,0
+ACHR.US,D,20220804,000000,4.43,4.59,4.36,4.55,1656161,0
+ACHR.US,D,20220805,000000,4.5,4.5455,4.33,4.38,1120683,0
+ACHR.US,D,20220808,000000,4.4,4.58,4.34,4.39,959435,0
+ACHR.US,D,20220809,000000,4.35,4.38,4.15,4.37,1822178,0
+ACHR.US,D,20220810,000000,4.61,4.6588,4.19,4.23,3077329,0
+ACHR.US,D,20220811,000000,4.75,4.98,4.38,4.78,9628499,0
+ACHR.US,D,20220812,000000,4.81,4.895,4.495,4.84,3441991,0
+ACHR.US,D,20220815,000000,4.83,4.85,4.555,4.61,1708171,0
+ACHR.US,D,20220816,000000,4.65,4.7687,4.49,4.65,1703403,0
+ACHR.US,D,20220817,000000,4.32,4.37,3.96,3.97,3785539,0
+ACHR.US,D,20220818,000000,3.95,3.98,3.76,3.89,1885937,0
+ACHR.US,D,20220819,000000,3.84,3.88,3.65,3.65,1137147,0
+ACHR.US,D,20220822,000000,3.59,3.68,3.54,3.66,936739,0
+ACHR.US,D,20220823,000000,3.66,3.9,3.55,3.69,2159773,0
+ACHR.US,D,20220824,000000,3.71,3.85,3.71,3.79,1301884,0
+ACHR.US,D,20220825,000000,3.83,3.9,3.74,3.83,973867,0
+ACHR.US,D,20220826,000000,3.83,3.86,3.57,3.58,1088331,0
+ACHR.US,D,20220829,000000,3.51,3.665,3.5,3.57,828504,0
+ACHR.US,D,20220830,000000,3.63,3.72,3.52,3.56,729962,0
+ACHR.US,D,20220831,000000,3.57,3.65,3.53,3.54,911636,0
+ACHR.US,D,20220901,000000,3.51,3.55,3.32,3.46,1194803,0
+ACHR.US,D,20220902,000000,3.5,3.53,3.35,3.36,932885,0
+ACHR.US,D,20220906,000000,3.47,3.63,3.41,3.48,1152884,0
+ACHR.US,D,20220907,000000,3.46,3.585,3.43,3.5,819853,0
+ACHR.US,D,20220908,000000,3.57,3.57,3.36,3.46,1264386,0
+ACHR.US,D,20220909,000000,3.49,3.5727,3.455,3.5,1403552,0
+ACHR.US,D,20220912,000000,3.52,3.535,3.2616,3.38,1827709,0
+ACHR.US,D,20220913,000000,3.25,3.33,3.2,3.21,1438696,0
+ACHR.US,D,20220914,000000,3.21,3.255,3.1,3.23,1759340,0
+ACHR.US,D,20220915,000000,3.28,3.36,3.165,3.17,1404476,0
+ACHR.US,D,20220916,000000,3.14,3.1488,3,3.01,4615543,0
+ACHR.US,D,20220919,000000,3,3.08,2.985,3,1634711,0
+ACHR.US,D,20220920,000000,3.01,3.21,2.95,3.01,1380683,0
+ACHR.US,D,20220921,000000,3.02,3.12,2.94,2.99,1110916,0
+ACHR.US,D,20220922,000000,2.99,3.015,2.85,2.89,1545219,0
+ACHR.US,D,20220923,000000,2.85,2.86,2.7,2.8,2244613,0
+ACHR.US,D,20220926,000000,2.81,2.91,2.71,2.74,1375515,0
+ACHR.US,D,20220927,000000,2.82,2.9,2.73,2.78,1184389,0
+ACHR.US,D,20220928,000000,2.78,2.87,2.74,2.85,1310782,0
+ACHR.US,D,20220929,000000,2.8,2.83,2.64,2.67,3919942,0
+ACHR.US,D,20220930,000000,2.64,2.79,2.61,2.61,1441441,0
+ACHR.US,D,20221003,000000,2.66,2.735,2.5,2.72,1349939,0
+ACHR.US,D,20221004,000000,2.82,2.96,2.79,2.93,1266679,0
+ACHR.US,D,20221005,000000,2.86,2.89,2.74,2.84,1072951,0
+ACHR.US,D,20221006,000000,2.85,3.08,2.83,2.86,1675231,0
+ACHR.US,D,20221007,000000,2.8,2.815,2.61,2.64,1239313,0
+ACHR.US,D,20221010,000000,2.68,2.71,2.52,2.62,968970,0
+ACHR.US,D,20221011,000000,2.6,2.73,2.52,2.62,1011101,0
+ACHR.US,D,20221012,000000,2.6,2.74,2.545,2.71,794050,0
+ACHR.US,D,20221013,000000,2.62,2.77,2.55,2.75,1079311,0
+ACHR.US,D,20221014,000000,2.81,2.87,2.7,2.71,746954,0
+ACHR.US,D,20221017,000000,2.8,2.895,2.78,2.84,968239,0
+ACHR.US,D,20221018,000000,2.96,2.99,2.77,2.79,815162,0
+ACHR.US,D,20221019,000000,2.78,2.795,2.65,2.71,684615,0
+ACHR.US,D,20221020,000000,2.73,2.85,2.65,2.68,761175,0
+ACHR.US,D,20221021,000000,2.71,2.78,2.58,2.76,995846,0
+ACHR.US,D,20221024,000000,2.76,2.76,2.635,2.73,667514,0
+ACHR.US,D,20221025,000000,2.7,2.9,2.68,2.89,1373310,0
+ACHR.US,D,20221026,000000,2.87,2.96,2.695,2.7,1426776,0
+ACHR.US,D,20221027,000000,2.73,2.835,2.73,2.79,813997,0
+ACHR.US,D,20221028,000000,2.76,2.89,2.7101,2.88,1144431,0
+ACHR.US,D,20221031,000000,2.87,2.94,2.805,2.85,1142756,0
+ACHR.US,D,20221101,000000,2.92,2.95,2.73,2.73,979440,0
+ACHR.US,D,20221102,000000,2.73,2.8,2.62,2.64,1203162,0
+ACHR.US,D,20221103,000000,2.64,2.73,2.62,2.66,773963,0
+ACHR.US,D,20221104,000000,2.72,2.74,2.63,2.73,754581,0
+ACHR.US,D,20221107,000000,2.75,2.76,2.6,2.66,677326,0
+ACHR.US,D,20221108,000000,2.68,2.75,2.59,2.72,704237,0
+ACHR.US,D,20221109,000000,2.72,2.72,2.47,2.49,1513690,0
+ACHR.US,D,20221110,000000,2.63,2.87,2.595,2.86,1794134,0
+ACHR.US,D,20221111,000000,2.87,3.02,2.715,2.77,1752726,0
+ACHR.US,D,20221114,000000,2.8,2.81,2.61,2.64,1500947,0
+ACHR.US,D,20221115,000000,2.77,2.79,2.65,2.69,2221322,0
+ACHR.US,D,20221116,000000,2.75,2.75,2.55,2.57,1104504,0
+ACHR.US,D,20221117,000000,2.55,2.58,2.3815,2.54,2313867,0
+ACHR.US,D,20221118,000000,2.6,2.61,2.42,2.47,996345,0
+ACHR.US,D,20221121,000000,2.51,2.51,2.33,2.37,2087637,0
+ACHR.US,D,20221122,000000,2.37,2.475,2.3,2.4,924943,0
+ACHR.US,D,20221123,000000,2.43,2.51,2.365,2.49,702779,0
+ACHR.US,D,20221125,000000,2.45,2.52,2.44,2.51,321139,0
+ACHR.US,D,20221128,000000,2.5,2.505,2.26,2.28,1014658,0
+ACHR.US,D,20221129,000000,2.29,2.3,2.19,2.28,1608459,0
+ACHR.US,D,20221130,000000,2.28,2.52,2.27,2.51,2103107,0
+ACHR.US,D,20221201,000000,2.48,2.65,2.45,2.58,1936855,0
+ACHR.US,D,20221202,000000,2.53,2.555,2.47,2.54,958248,0
+ACHR.US,D,20221205,000000,2.55,2.55,2.285,2.33,1304899,0
+ACHR.US,D,20221206,000000,2.33,2.33,2.25,2.26,799459,0
+ACHR.US,D,20221207,000000,2.25,2.255,2.18,2.21,1461668,0
+ACHR.US,D,20221208,000000,2.23,2.25,2.12,2.15,1142960,0
+ACHR.US,D,20221209,000000,2.16,2.24,2.085,2.14,1758500,0
+ACHR.US,D,20221212,000000,2.13,2.19,2.06,2.15,1640239,0
+ACHR.US,D,20221213,000000,2.25,2.25,2.08,2.11,1254408,0
+ACHR.US,D,20221214,000000,2.12,2.15,2.06,2.11,1091529,0
+ACHR.US,D,20221215,000000,2.07,2.13,2.0601,2.09,1206339,0
+ACHR.US,D,20221216,000000,2.1,2.12,2.025,2.12,3403343,0
+ACHR.US,D,20221219,000000,2.14,2.2599,2,2.01,1918433,0
+ACHR.US,D,20221220,000000,2.01,2.05,1.92,1.95,1234288,0
+ACHR.US,D,20221221,000000,1.97,2.01,1.91,1.93,1386591,0
+ACHR.US,D,20221222,000000,1.91,1.95,1.81,1.83,1621399,0
+ACHR.US,D,20221223,000000,1.83,1.85,1.765,1.8,1470269,0
+ACHR.US,D,20221227,000000,1.82,1.82,1.62,1.63,1736140,0
+ACHR.US,D,20221228,000000,1.68,1.77,1.65,1.77,1574764,0
+ACHR.US,D,20221229,000000,1.79,1.89,1.725,1.82,3170070,0
+ACHR.US,D,20221230,000000,1.77,1.9,1.77,1.87,1196706,0
+ACHR.US,D,20230103,000000,1.97,2.09,1.85,1.93,1457076,0
+ACHR.US,D,20230104,000000,1.96,2.285,1.88,2.11,7373731,0
+ACHR.US,D,20230105,000000,2.22,2.25,2.065,2.15,3793341,0
+ACHR.US,D,20230106,000000,2.22,2.32,2.08,2.3,3142496,0
+ACHR.US,D,20230109,000000,2.39,2.41,2.28,2.37,1953188,0
+ACHR.US,D,20230110,000000,2.38,2.42,2.28,2.35,1090683,0
+ACHR.US,D,20230111,000000,2.36,2.4,2.34,2.36,951580,0
+ACHR.US,D,20230112,000000,2.37,2.7,2.34,2.67,2790589,0
+ACHR.US,D,20230113,000000,2.64,2.7,2.56,2.6,1762896,0
+ACHR.US,D,20230117,000000,2.63,2.655,2.52,2.58,1767711,0
+ACHR.US,D,20230118,000000,2.86,3.21,2.835,2.92,5267653,0
+ACHR.US,D,20230119,000000,2.89,2.915,2.77,2.78,1773597,0
+ACHR.US,D,20230120,000000,2.83,2.88,2.6726,2.81,1718931,0
+ACHR.US,D,20230123,000000,2.87,2.9,2.665,2.68,2338863,0
+ACHR.US,D,20230124,000000,2.85,2.85,2.54,2.55,1051993,0
+ACHR.US,D,20230125,000000,2.5,2.615,2.425,2.57,1577406,0
+ACHR.US,D,20230126,000000,2.64,2.72,2.505,2.56,1284848,0
+ACHR.US,D,20230127,000000,2.56,2.84,2.56,2.79,1659793,0
+ACHR.US,D,20230130,000000,2.76,2.87,2.7,2.75,1082432,0
+ACHR.US,D,20230131,000000,2.76,2.91,2.76,2.9,1152656,0
+ACHR.US,D,20230201,000000,2.93,3,2.86,2.96,1471939,0
+ACHR.US,D,20230202,000000,3.06,3.34,3.05,3.15,2706639,0
+ACHR.US,D,20230203,000000,3.09,3.16,2.89,2.9,3293008,0
+ACHR.US,D,20230206,000000,2.9,2.95,2.83,2.85,1270502,0
+ACHR.US,D,20230207,000000,2.85,2.88,2.71,2.8,1633346,0
+ACHR.US,D,20230208,000000,2.78,2.83,2.65,2.72,1814453,0
+ACHR.US,D,20230209,000000,2.76,2.7885,2.62,2.65,1043996,0
+ACHR.US,D,20230210,000000,2.62,2.75,2.58,2.68,1851806,0
+ACHR.US,D,20230213,000000,2.68,2.7,2.57,2.65,1213775,0
+ACHR.US,D,20230214,000000,2.62,2.87,2.58,2.81,5386667,0
+ACHR.US,D,20230215,000000,2.79,2.91,2.78,2.9,1530150,0
+ACHR.US,D,20230216,000000,2.81,2.8899,2.7513,2.76,966084,0
+ACHR.US,D,20230217,000000,2.79,2.8199,2.72,2.81,734103,0
+ACHR.US,D,20230221,000000,2.78,2.82,2.67,2.67,1430474,0
+ACHR.US,D,20230222,000000,2.68,2.775,2.67,2.77,908854,0
+ACHR.US,D,20230223,000000,2.81,2.88,2.8,2.86,1205870,0
+ACHR.US,D,20230224,000000,2.78,2.84,2.68,2.72,1237630,0
+ACHR.US,D,20230227,000000,2.78,2.86,2.76,2.81,947956,0
+ACHR.US,D,20230228,000000,2.8,2.99,2.79,2.95,1784814,0
+ACHR.US,D,20230301,000000,2.95,2.96,2.815,2.9,1263062,0
+ACHR.US,D,20230302,000000,2.85,2.92,2.788,2.9,1750716,0
+ACHR.US,D,20230303,000000,2.91,3.235,2.91,3.09,2029762,0
+ACHR.US,D,20230306,000000,3.1,3.17,2.96,3.02,1598838,0
+ACHR.US,D,20230307,000000,3.04,3.1399,2.88,2.99,1650785,0
+ACHR.US,D,20230308,000000,3.03,3.03,2.7801,2.84,1962674,0
+ACHR.US,D,20230309,000000,2.86,2.95,2.82,2.83,1605191,0
+ACHR.US,D,20230310,000000,2.84,3.24,2.84,3.07,2782334,0
+ACHR.US,D,20230313,000000,2.94,2.9992,2.76,2.77,2074147,0
+ACHR.US,D,20230314,000000,2.86,2.93,2.8,2.92,1447203,0
+ACHR.US,D,20230315,000000,2.81,2.85,2.6,2.73,2115427,0
+ACHR.US,D,20230316,000000,2.76,2.76,2.645,2.67,941947,0
+ACHR.US,D,20230317,000000,2.65,2.68,2.525,2.54,3196048,0
+ACHR.US,D,20230320,000000,2.57,2.62,2.415,2.44,1686411,0
+ACHR.US,D,20230321,000000,2.51,2.6199,2.48,2.59,976818,0
+ACHR.US,D,20230322,000000,2.59,2.66,2.5,2.51,1110808,0
+ACHR.US,D,20230323,000000,2.52,2.73,2.48,2.53,1524258,0
+ACHR.US,D,20230324,000000,2.5,2.56,2.39,2.52,1692665,0
+ACHR.US,D,20230327,000000,2.66,2.66,2.4,2.53,2263836,0
+ACHR.US,D,20230328,000000,2.52,2.55,2.47,2.51,1000488,0
+ACHR.US,D,20230329,000000,2.58,2.72,2.5,2.67,1665690,0
+ACHR.US,D,20230330,000000,2.73,2.83,2.65,2.75,4846872,0
+ACHR.US,D,20230331,000000,2.78,2.9,2.74,2.86,1520344,0
+ACHR.US,D,20230403,000000,2.87,2.895,2.73,2.76,1291014,0
+ACHR.US,D,20230404,000000,2.78,2.8,2.66,2.71,767538,0
+ACHR.US,D,20230405,000000,2.67,2.74,2.55,2.63,1109783,0
+ACHR.US,D,20230406,000000,2.63,2.63,2.54,2.57,1032358,0
+ACHR.US,D,20230410,000000,2.56,2.63,2.52,2.61,751674,0
+ACHR.US,D,20230411,000000,2.62,2.6991,2.62,2.66,1200967,0
+ACHR.US,D,20230412,000000,2.7,2.7,2.42,2.43,2077034,0
+ACHR.US,D,20230413,000000,2.44,2.475,2.27,2.29,2298099,0
+ACHR.US,D,20230414,000000,2.31,2.33,2.14,2.14,1697027,0
+ACHR.US,D,20230417,000000,2.14,2.16,1.85,2.03,4980241,0
+ACHR.US,D,20230418,000000,2.05,2.05,1.88,1.93,2125254,0
+ACHR.US,D,20230419,000000,1.91,2,1.89,1.94,1409239,0
+ACHR.US,D,20230420,000000,1.92,2.02,1.88,1.92,1475662,0
+ACHR.US,D,20230421,000000,1.93,1.99,1.92,1.94,1710987,0
+ACHR.US,D,20230424,000000,1.91,1.95,1.825,1.88,1250127,0
+ACHR.US,D,20230425,000000,1.87,1.87,1.77,1.83,1750870,0
+ACHR.US,D,20230426,000000,1.82,1.86,1.78,1.82,922547,0
+ACHR.US,D,20230427,000000,1.84,1.92,1.81,1.88,847030,0
+ACHR.US,D,20230428,000000,1.88,2.03,1.84,1.98,1603713,0
+ACHR.US,D,20230501,000000,1.98,2.06,1.9508,2.03,875355,0
+ACHR.US,D,20230502,000000,2.02,2.07,1.93,1.95,1291710,0
+ACHR.US,D,20230503,000000,1.97,2.1153,1.97,2.06,1188425,0
+ACHR.US,D,20230504,000000,2.06,2.1292,2.01,2.03,970485,0
+ACHR.US,D,20230505,000000,2.06,2.12,2.05,2.12,999356,0
+ACHR.US,D,20230508,000000,2.12,2.23,2.11,2.14,1344222,0
+ACHR.US,D,20230509,000000,2.2,2.28,2.12,2.25,1496408,0
+ACHR.US,D,20230510,000000,2.32,2.42,2.28,2.38,2049332,0
+ACHR.US,D,20230511,000000,2.38,2.42,2.3,2.37,1116404,0
+ACHR.US,D,20230512,000000,2.27,2.33,1.91,2,2569429,0
+ACHR.US,D,20230515,000000,2.11,2.37,2.1,2.37,2289217,0
+ACHR.US,D,20230516,000000,2.35,2.62,2.33,2.6,3609802,0
+ACHR.US,D,20230517,000000,2.6,2.93,2.59,2.93,3528605,0
+ACHR.US,D,20230518,000000,2.96,3.18,2.9,3.15,3275449,0
+ACHR.US,D,20230519,000000,3.26,3.37,3.1,3.25,8614700,0
+ACHR.US,D,20230522,000000,3.25,3.39,3.2,3.24,5013013,0
+ACHR.US,D,20230523,000000,3.34,3.34,3.04,3.14,2775600,0
+ACHR.US,D,20230524,000000,3.05,3.175,2.99,3.04,2331927,0
+ACHR.US,D,20230525,000000,3.07,3.11,2.795,2.9,2953003,0
+ACHR.US,D,20230526,000000,2.95,3.13,2.905,3.06,2507651,0
+ACHR.US,D,20230530,000000,3.1,3.14,3.0009,3.07,2003345,0
+ACHR.US,D,20230531,000000,3.06,3.12,2.8785,2.98,1835742,0
+ACHR.US,D,20230601,000000,2.97,3.0325,2.91,2.99,1408038,0
+ACHR.US,D,20230602,000000,3.05,3.1199,2.785,2.96,2212342,0
+ACHR.US,D,20230605,000000,2.96,3.085,2.96,3,2002629,0
+ACHR.US,D,20230606,000000,2.99,3.16,2.96,3.12,2990766,0
+ACHR.US,D,20230607,000000,3.15,3.29,3.1,3.14,2140180,0
+ACHR.US,D,20230608,000000,3.13,3.15,3.01,3.06,1174412,0
+ACHR.US,D,20230609,000000,3.23,3.51,3.15,3.25,7543333,0
+ACHR.US,D,20230612,000000,3.45,3.88,3.38,3.77,7210292,0
+ACHR.US,D,20230613,000000,4.01,4.62,3.96,4.4,11440199,0
+ACHR.US,D,20230614,000000,4.73,4.875,4.4,4.6,11176115,0
+ACHR.US,D,20230615,000000,4.53,4.65,4.43,4.45,4872148,0
+ACHR.US,D,20230616,000000,4.45,4.5,3.97,3.99,6884157,0
+ACHR.US,D,20230620,000000,4.23,4.23,3.75,3.95,4336060,0
+ACHR.US,D,20230621,000000,3.87,3.92,3.69,3.71,3456034,0
+ACHR.US,D,20230622,000000,3.6,3.6515,3.43,3.49,4718071,0
+ACHR.US,D,20230623,000000,3.4,3.41,3.255,3.38,5069324,0
+ACHR.US,D,20230626,000000,3.35,3.4699,3.32,3.33,2042755,0
+ACHR.US,D,20230627,000000,3.36,3.52,3.315,3.39,2148324,0
+ACHR.US,D,20230628,000000,3.53,4.06,3.495,3.85,7945603,0
+ACHR.US,D,20230629,000000,4.35,4.77,3.95,4.02,14762005,0
+ACHR.US,D,20230630,000000,4.2,4.49,4.0607,4.12,7054146,0
+ACHR.US,D,20230703,000000,4.2,4.53,4.14,4.23,4347842,0
+ACHR.US,D,20230705,000000,4.33,4.89,4.12,4.85,9533308,0
+ACHR.US,D,20230706,000000,4.91,5,4.21,4.31,6911927,0
+ACHR.US,D,20230707,000000,4.39,4.79,4.33,4.68,5600448,0
+ACHR.US,D,20230710,000000,4.65,4.86,4.39,4.83,5284893,0
+ACHR.US,D,20230711,000000,4.88,4.9,4.37,4.48,6411239,0
+ACHR.US,D,20230712,000000,4.58,5.07,4.5,4.93,8905442,0
+ACHR.US,D,20230713,000000,5,5.45,4.87,5.1,9447367,0
+ACHR.US,D,20230714,000000,5.1,5.18,4.88,4.9,5884121,0
+ACHR.US,D,20230717,000000,4.9,5.35,4.77,5.28,4635508,0
+ACHR.US,D,20230718,000000,5.27,5.58,5.11,5.27,6835309,0
+ACHR.US,D,20230719,000000,5.16,5.16,4.68,4.69,9167735,0
+ACHR.US,D,20230720,000000,4.7,4.77,4.46,4.76,4792253,0
+ACHR.US,D,20230721,000000,4.76,4.77,4.491,4.52,2909659,0
+ACHR.US,D,20230724,000000,4.5,4.63,4.44,4.58,3252919,0
+ACHR.US,D,20230725,000000,4.63,4.86,4.55,4.78,3712629,0
+ACHR.US,D,20230726,000000,4.67,4.94,4.65,4.86,3068961,0
+ACHR.US,D,20230727,000000,4.93,4.93,4.51,4.56,3216076,0
+ACHR.US,D,20230728,000000,4.67,4.89,4.63,4.78,4674252,0
+ACHR.US,D,20230731,000000,5.28,6.87,5.23,6.73,41685462,0
+ACHR.US,D,20230801,000000,6.55,7.1,6.4015,6.55,14119961,0
+ACHR.US,D,20230802,000000,6.24,6.73,6.06,6.41,6705091,0
+ACHR.US,D,20230803,000000,6.29,6.38,6.01,6.04,4302850,0
+ACHR.US,D,20230804,000000,6.1,6.1198,5.57,5.6,4767200,0
+ACHR.US,D,20230807,000000,5.65,5.74,5.56,5.63,3923314,0
+ACHR.US,D,20230808,000000,5.5,5.73,5.25,5.71,3803982,0
+ACHR.US,D,20230809,000000,5.78,5.84,5.53,5.76,3260995,0
+ACHR.US,D,20230810,000000,5.8,6.005,5.66,5.83,10622579,0
+ACHR.US,D,20230811,000000,6.86,6.95,5.4101,5.77,37297760,0
+ACHR.US,D,20230814,000000,5.77,6.78,5.73,6.56,21255093,0
+ACHR.US,D,20230815,000000,6.64,6.74,6.2,6.35,10959025,0
+ACHR.US,D,20230816,000000,6.06,6.33,5.71,5.94,18760727,0
+ACHR.US,D,20230817,000000,5.97,6.29,5.6125,5.99,11413968,0
+ACHR.US,D,20230818,000000,5.93,6.82,5.88,6.16,18369290,0
+ACHR.US,D,20230821,000000,6.33,7.47,6.21,7,27065538,0
+ACHR.US,D,20230822,000000,7.25,7.32,6.55,7.05,14904815,0
+ACHR.US,D,20230823,000000,7.08,7.49,7.02,7.22,11575350,0
+ACHR.US,D,20230824,000000,7.29,7.45,6.49,6.56,12244353,0
+ACHR.US,D,20230825,000000,6.64,6.67,5.62,5.78,19989452,0
+ACHR.US,D,20230828,000000,6.01,6.445,5.86,6.39,12466391,0
+ACHR.US,D,20230829,000000,6.32,7,6.16,6.9,13095781,0
+ACHR.US,D,20230830,000000,6.9,7.05,6.68,6.93,8405921,0
+ACHR.US,D,20230831,000000,7.02,7.32,6.9,6.97,12602794,0
+ACHR.US,D,20230901,000000,7.03,7.12,6.42,6.46,9832108,0
+ACHR.US,D,20230905,000000,6.53,6.54,6.07,6.33,9045679,0
+ACHR.US,D,20230906,000000,6.3,6.5,6.2,6.31,6149852,0
+ACHR.US,D,20230907,000000,6.12,6.455,5.98,6.37,7250340,0
+ACHR.US,D,20230908,000000,6.39,6.82,6.2,6.81,10129656,0
+ACHR.US,D,20230911,000000,6.94,7.08,6.71,6.97,9361269,0
+ACHR.US,D,20230912,000000,6.82,7.1,6.48,6.52,10414670,0
+ACHR.US,D,20230913,000000,6.45,6.71,6.43,6.47,5490585,0
+ACHR.US,D,20230914,000000,6.46,6.79,6.46,6.61,7124340,0
+ACHR.US,D,20230915,000000,6.64,6.69,6.13,6.45,19090304,0
+ACHR.US,D,20230918,000000,6.45,6.48,6.26,6.27,4769065,0
+ACHR.US,D,20230919,000000,6.23,6.28,6.04,6.21,5033855,0
+ACHR.US,D,20230920,000000,6.28,6.48,5.98,5.98,6323990,0
+ACHR.US,D,20230921,000000,5.8,5.85,5.495,5.51,7717989,0
+ACHR.US,D,20230922,000000,5.58,5.61,5.14,5.19,7735037,0
+ACHR.US,D,20230925,000000,5.11,5.35,4.91,5.03,13873354,0
+ACHR.US,D,20230926,000000,4.98,5.12,4.79,4.8,7687073,0
+ACHR.US,D,20230927,000000,4.78,5.07,4.7711,4.91,5413748,0
+ACHR.US,D,20230928,000000,4.88,5.09,4.75,4.95,5626716,0
+ACHR.US,D,20230929,000000,5.02,5.22,5.01,5.06,5245658,0
+ACHR.US,D,20231002,000000,5.08,5.195,4.8,4.84,4443518,0
+ACHR.US,D,20231003,000000,4.75,4.85,4.675,4.79,3655101,0
+ACHR.US,D,20231004,000000,4.81,5,4.73,4.96,3991786,0
+ACHR.US,D,20231005,000000,4.9,4.975,4.71,4.91,3716451,0
+ACHR.US,D,20231006,000000,4.78,5.11,4.74,5.08,4202582,0
+ACHR.US,D,20231009,000000,5,5.24,4.9,5.17,4511202,0
+ACHR.US,D,20231010,000000,5.18,5.59,5.09,5.39,7117484,0
+ACHR.US,D,20231011,000000,5.51,5.61,5.27,5.37,4599683,0
+ACHR.US,D,20231012,000000,5.37,5.4,5.08,5.11,3729077,0
+ACHR.US,D,20231013,000000,5.18,5.23,5.02,5.11,3394269,0
+ACHR.US,D,20231016,000000,5.2,5.31,5.06,5.2,3221315,0
+ACHR.US,D,20231017,000000,5.13,5.31,5.03,5.22,3005814,0
+ACHR.US,D,20231018,000000,5.12,5.2,4.96,5.02,3960502,0
+ACHR.US,D,20231019,000000,5.21,5.42,5.07,5.12,6268277,0
+ACHR.US,D,20231020,000000,5.07,5.115,4.87,4.87,4451982,0
+ACHR.US,D,20231023,000000,4.78,5.0285,4.63,4.82,3614557,0
+ACHR.US,D,20231024,000000,4.82,5.04,4.82,4.96,2964446,0
+ACHR.US,D,20231025,000000,5.11,5.13,4.54,4.55,5315131,0
+ACHR.US,D,20231026,000000,4.51,4.89,4.51,4.68,3887569,0
+ACHR.US,D,20231027,000000,4.72,4.7999,4.425,4.45,3661045,0
+ACHR.US,D,20231030,000000,4.54,4.72,4.39,4.69,3973549,0
+ACHR.US,D,20231031,000000,4.66,4.79,4.56,4.75,2337006,0
+ACHR.US,D,20231101,000000,4.71,4.84,4.58,4.71,2691637,0
+ACHR.US,D,20231102,000000,4.93,5.195,4.878,5.13,6424569,0
+ACHR.US,D,20231103,000000,5.2,5.5,5.2,5.47,4632925,0
+ACHR.US,D,20231106,000000,5.52,5.61,5.23,5.35,4554518,0
+ACHR.US,D,20231107,000000,5.32,5.49,5.21,5.36,3422180,0
+ACHR.US,D,20231108,000000,5.36,5.51,5.2,5.21,4770496,0
+ACHR.US,D,20231109,000000,5.27,5.4,5.12,5.26,6423177,0
+ACHR.US,D,20231110,000000,5.11,5.285,4.78,4.97,6779428,0
+ACHR.US,D,20231113,000000,4.99,5.2,4.88,5.2,6193570,0
+ACHR.US,D,20231114,000000,5.48,5.99,5.48,5.98,9265805,0
+ACHR.US,D,20231115,000000,6.1,6.58,6.03,6.45,9699982,0
+ACHR.US,D,20231116,000000,6.39,6.41,6.1,6.26,7903983,0
+ACHR.US,D,20231117,000000,6.37,6.44,6.1712,6.32,5141332,0
+ACHR.US,D,20231120,000000,6.44,6.65,6.13,6.24,6745410,0
+ACHR.US,D,20231121,000000,6.15,6.22,5.83,5.9,6232083,0
+ACHR.US,D,20231122,000000,5.96,6.0853,5.86,6.02,3017880,0
+ACHR.US,D,20231124,000000,5.86,6.3384,5.85,6.12,2910114,0
+ACHR.US,D,20231127,000000,6.12,6.15,5.815,5.93,4570240,0
+ACHR.US,D,20231128,000000,5.92,5.98,5.74,5.95,4422323,0
+ACHR.US,D,20231129,000000,6.11,6.28,5.93,6.14,5826784,0
+ACHR.US,D,20231130,000000,6.18,6.2,5.95,5.98,5737795,0
+ACHR.US,D,20231201,000000,5.92,6.31,5.85,6.3,6534359,0
+ACHR.US,D,20231204,000000,6.28,6.54,6.2,6.51,6175777,0
+ACHR.US,D,20231205,000000,6.43,6.5062,6.19,6.2,3760562,0
+ACHR.US,D,20231206,000000,6.28,6.55,6.2,6.21,4657507,0
+ACHR.US,D,20231207,000000,6.19,6.305,6.05,6.25,4333245,0
+ACHR.US,D,20231208,000000,6.22,6.74,6.155,6.73,7281175,0
+ACHR.US,D,20231211,000000,6.72,6.775,6.56,6.64,4079697,0
+ACHR.US,D,20231212,000000,6.66,6.8183,6.31,6.35,4514882,0
+ACHR.US,D,20231213,000000,6.35,6.605,6.03,6.55,6820464,0
+ACHR.US,D,20231214,000000,6.66,7.015,6.62,6.9,10687783,0
+ACHR.US,D,20231215,000000,6.95,6.9696,6.65,6.7,9977405,0
+ACHR.US,D,20231218,000000,6.79,6.79,6.37,6.43,5903855,0
+ACHR.US,D,20231219,000000,6.47,6.69,6.44,6.67,4555174,0
+ACHR.US,D,20231220,000000,6.56,6.7,6.23,6.24,5168497,0
+ACHR.US,D,20231221,000000,6.35,6.4799,6.23,6.43,3675383,0
+ACHR.US,D,20231222,000000,6.5,6.54,6.375,6.45,3216718,0
+ACHR.US,D,20231226,000000,6.5,6.525,6.38,6.46,2620297,0
+ACHR.US,D,20231227,000000,6.5,6.69,6.3,6.36,3596832,0
+ACHR.US,D,20231228,000000,6.3,6.38,6.13,6.24,3935008,0
+ACHR.US,D,20231229,000000,6.25,6.345,6.07,6.14,3607586,0
+ACHR.US,D,20240102,000000,6.02,6.05,5.75,5.81,5174632,0
+ACHR.US,D,20240103,000000,5.75,5.81,5.55,5.59,3673046,0
+ACHR.US,D,20240104,000000,5.59,5.8099,5.5,5.65,3655825,0
+ACHR.US,D,20240105,000000,5.59,5.7,5.53,5.53,2700099,0
+ACHR.US,D,20240108,000000,5.53,5.63,5.47,5.55,3626072,0
+ACHR.US,D,20240109,000000,5.4,5.545,5.31,5.41,3258142,0
+ACHR.US,D,20240110,000000,5.41,5.4999,5.31,5.38,2170601,0
+ACHR.US,D,20240111,000000,5.34,5.39,5.09,5.22,3624430,0
+ACHR.US,D,20240112,000000,5.24,5.4,5.155,5.17,2294540,0
+ACHR.US,D,20240116,000000,5.09,5.1,4.95,4.96,3831720,0
+ACHR.US,D,20240117,000000,4.92,5.04,4.82,5.04,3508294,0
+ACHR.US,D,20240118,000000,5.22,5.25,4.86,5.02,3808136,0
+ACHR.US,D,20240119,000000,5.02,5.115,4.87,5.06,3438739,0
+ACHR.US,D,20240122,000000,5.45,5.85,5.15,5.31,10536157,0
+ACHR.US,D,20240123,000000,5.49,5.53,5.325,5.42,4447548,0
+ACHR.US,D,20240124,000000,5.55,5.59,5.01,5.01,4865008,0
+ACHR.US,D,20240125,000000,5.05,5.12,4.95,4.98,3671086,0
+ACHR.US,D,20240126,000000,5.02,5.15,4.88,4.9,3547329,0
+ACHR.US,D,20240129,000000,4.93,5.22,4.9,5.17,3954208,0
+ACHR.US,D,20240130,000000,5.1,5.16,4.92,4.99,3678031,0
+ACHR.US,D,20240131,000000,4.97,5.22,4.82,4.83,4229426,0
+ACHR.US,D,20240201,000000,4.92,5.065,4.874,4.95,2630416,0
+ACHR.US,D,20240202,000000,4.89,4.96,4.78,4.94,3767408,0
+ACHR.US,D,20240205,000000,4.87,4.87,4.62,4.67,4600434,0
+ACHR.US,D,20240206,000000,4.7,5.075,4.67,5.06,4348182,0
+ACHR.US,D,20240207,000000,5.08,5.13,4.9,4.91,2508309,0
+ACHR.US,D,20240208,000000,4.91,5.23,4.91,5.18,3651815,0
+ACHR.US,D,20240209,000000,5.25,5.45,5.25,5.4,4690068,0
+ACHR.US,D,20240212,000000,5.49,5.68,5.43,5.59,6242276,0
+ACHR.US,D,20240213,000000,5.21,5.27,5.08,5.16,5820056,0
+ACHR.US,D,20240214,000000,5.31,5.5,5.2701,5.46,4044622,0
+ACHR.US,D,20240215,000000,5.54,5.55,5.33,5.45,8003142,0
+ACHR.US,D,20240216,000000,5.31,5.379,5.21,5.24,4226544,0
+ACHR.US,D,20240220,000000,5.23,5.33,5.04,5.13,4569366,0
+ACHR.US,D,20240221,000000,5.07,5.102,4.97,5.05,3784927,0
+ACHR.US,D,20240222,000000,5.17,5.19,4.86,4.87,5223186,0
+ACHR.US,D,20240223,000000,4.87,4.955,4.74,4.81,5766007,0
+ACHR.US,D,20240226,000000,4.92,4.97,4.8,4.92,7331463,0
+ACHR.US,D,20240227,000000,4.75,4.925,4.59,4.8,9817145,0
+ACHR.US,D,20240228,000000,4.8,4.91,4.7,4.72,9204659,0
+ACHR.US,D,20240229,000000,4.8,4.98,4.78,4.83,4213537,0
+ACHR.US,D,20240301,000000,4.81,4.8284,4.54,4.55,6113142,0
+ACHR.US,D,20240304,000000,4.58,4.67,4.42,4.48,6213013,0
+ACHR.US,D,20240305,000000,4.42,4.45,4.1,4.21,9182875,0
+ACHR.US,D,20240306,000000,4.27,4.55,4.185,4.25,8493158,0
+ACHR.US,D,20240307,000000,4.32,4.4501,4,4.29,8855258,0
+ACHR.US,D,20240308,000000,4.34,4.8,4.34,4.58,8576441,0
+ACHR.US,D,20240311,000000,4.66,4.96,4.64,4.78,9295285,0
+ACHR.US,D,20240312,000000,4.87,5.13,4.77,5.1,9839997,0
+ACHR.US,D,20240313,000000,5.11,5.55,5.05,5.14,10897439,0
+ACHR.US,D,20240314,000000,5.06,5.24,4.83,4.89,6438007,0
+ACHR.US,D,20240315,000000,4.89,5.33,4.84,5.02,15722451,0
+ACHR.US,D,20240318,000000,5.05,5.14,4.72,4.87,7768399,0
+ACHR.US,D,20240319,000000,4.84,4.9,4.72,4.79,4596934,0
+ACHR.US,D,20240320,000000,4.8,5.16,4.745,5.06,6471201,0
+ACHR.US,D,20240321,000000,5.1,5.19,4.99,5.11,6631249,0
+ACHR.US,D,20240322,000000,5.09,5.1,4.85,4.89,4224577,0
+ACHR.US,D,20240325,000000,4.95,5.11,4.9,4.95,4979843,0
+ACHR.US,D,20240326,000000,4.98,5.0483,4.77,4.79,4051142,0
+ACHR.US,D,20240327,000000,4.84,4.85,4.63,4.74,5581776,0
+ACHR.US,D,20240328,000000,4.7,4.7607,4.595,4.62,5985922,0
+ACHR.US,D,20240401,000000,4.64,4.71,4.49,4.5,4194163,0
+ACHR.US,D,20240402,000000,4.4,4.45,4.31,4.33,4191660,0
+ACHR.US,D,20240403,000000,4.31,4.53,4.31,4.41,3571843,0
+ACHR.US,D,20240404,000000,4.5,4.565,4.25,4.3,4080762,0
+ACHR.US,D,20240405,000000,4.25,4.42,4.21,4.3,2702375,0
+ACHR.US,D,20240408,000000,4.32,4.4,4.225,4.28,2704319,0
+ACHR.US,D,20240409,000000,4.28,4.34,4.22,4.28,2437368,0
+ACHR.US,D,20240410,000000,4.18,4.225,4.11,4.16,3807877,0
+ACHR.US,D,20240411,000000,4.2,4.32,4.125,4.19,3817161,0
+ACHR.US,D,20240412,000000,4.15,4.19,3.95,4.01,5012880,0
+ACHR.US,D,20240415,000000,4.06,4.07,3.85,3.89,3887545,0
+ACHR.US,D,20240416,000000,3.83,3.94,3.8,3.86,3074566,0
+ACHR.US,D,20240417,000000,3.91,3.94,3.78,3.78,3270588,0
+ACHR.US,D,20240418,000000,3.8,3.86,3.715,3.78,4264006,0
+ACHR.US,D,20240419,000000,3.73,3.79,3.63,3.655,3484487,0
+ACHR.US,D,20240422,000000,3.7,3.96,3.61,3.93,4348159,0
+ACHR.US,D,20240423,000000,3.94,4.15,3.91,4.01,4081862,0
+ACHR.US,D,20240424,000000,4.05,4.11,3.86,3.97,4023134,0
+ACHR.US,D,20240425,000000,4.01,4.0182,3.87,3.98,3712172,0
+ACHR.US,D,20240426,000000,3.99,4.05,3.93,4.02,3109522,0
+ACHR.US,D,20240429,000000,4.06,4.1,3.99,4.07,3365383,0
+ACHR.US,D,20240430,000000,4.01,4.05,3.87,3.88,3777324,0
+ACHR.US,D,20240501,000000,3.89,4.19,3.86,4,4843404,0
+ACHR.US,D,20240502,000000,4.07,4.11,3.9624,4.01,2666675,0
+ACHR.US,D,20240503,000000,4.1,4.16,3.885,3.96,3776480,0
+ACHR.US,D,20240506,000000,4.01,4.04,3.92,3.96,3120116,0
+ACHR.US,D,20240507,000000,3.97,3.97,3.82,3.86,3385690,0
+ACHR.US,D,20240508,000000,3.82,3.84,3.7,3.73,3530016,0
+ACHR.US,D,20240509,000000,3.74,3.8,3.67,3.77,5543794,0
+ACHR.US,D,20240510,000000,3.88,4.13,3.5736,3.65,5874355,0
+ACHR.US,D,20240513,000000,3.74,4,3.73,3.75,5425445,0
+ACHR.US,D,20240514,000000,3.83,4.08,3.83,4,5607021,0
+ACHR.US,D,20240515,000000,4.06,4.09,3.8,3.89,3564434,0
+ACHR.US,D,20240516,000000,3.88,3.915,3.8,3.81,2777357,0
+ACHR.US,D,20240517,000000,3.8,3.8499,3.6,3.7,5976426,0
+ACHR.US,D,20240520,000000,3.71,3.74,3.65,3.67,3799311,0
+ACHR.US,D,20240521,000000,3.65,3.68,3.46,3.48,6298098,0
+ACHR.US,D,20240522,000000,3.5,3.5,3.39,3.42,3987590,0
+ACHR.US,D,20240523,000000,3.42,3.44,3.235,3.28,8695535,0
+ACHR.US,D,20240524,000000,3.28,3.325,3.22,3.3,4064189,0
+ACHR.US,D,20240528,000000,3.31,3.34,3.16,3.2,4953193,0
+ACHR.US,D,20240529,000000,3.16,3.165,3,3.01,7919233,0
+ACHR.US,D,20240530,000000,3.05,3.24,3.038,3.2,9241204,0
+ACHR.US,D,20240531,000000,3.24,3.37,3.2,3.27,7511233,0
+ACHR.US,D,20240603,000000,3.35,3.4,3.24,3.3,4285504,0
+ACHR.US,D,20240604,000000,3.25,3.3,3.24,3.25,3919064,0
+ACHR.US,D,20240605,000000,3.4,3.55,3.28,3.45,10349446,0
+ACHR.US,D,20240606,000000,3.66,3.72,3.41,3.43,9510721,0
+ACHR.US,D,20240607,000000,3.34,3.37,3.25,3.36,5954920,0
+ACHR.US,D,20240610,000000,3.31,3.39,3.27,3.3,3768355,0
+ACHR.US,D,20240611,000000,3.27,3.32,3.24,3.3,3539781,0
+ACHR.US,D,20240612,000000,3.43,3.62,3.36,3.36,8273513,0
+ACHR.US,D,20240613,000000,3.41,3.41,3.2,3.27,5410020,0
+ACHR.US,D,20240614,000000,3.23,3.25,3.12,3.22,4323188,0
+ACHR.US,D,20240617,000000,3.19,3.2176,3.15,3.17,6049891,0
+ACHR.US,D,20240618,000000,3.17,3.19,3.04,3.06,5733284,0
+ACHR.US,D,20240620,000000,3.1,3.2,3.04,3.12,6309610,0
+ACHR.US,D,20240621,000000,3.15,3.7,3.12,3.66,31429715,0
+ACHR.US,D,20240624,000000,3.68,4.03,3.66,3.74,15921547,0
+ACHR.US,D,20240625,000000,3.76,3.88,3.63,3.66,6697234,0
+ACHR.US,D,20240626,000000,3.63,3.68,3.47,3.65,5475010,0
+ACHR.US,D,20240627,000000,3.66,3.695,3.47,3.49,5778138,0
+ACHR.US,D,20240628,000000,3.49,3.53,3.33,3.52,22851880,0
+ACHR.US,D,20240701,000000,3.53,3.54,3.37,3.42,4709188,0
+ACHR.US,D,20240702,000000,3.49,3.79,3.47,3.72,10171040,0
+ACHR.US,D,20240703,000000,3.81,4.33,3.81,4.21,16275269,0
+ACHR.US,D,20240705,000000,4.76,4.79,4.22,4.4,18777033,0
+ACHR.US,D,20240708,000000,4.61,4.62,4.41,4.48,10655940,0
+ACHR.US,D,20240709,000000,4.43,4.47,4.05,4.28,8941889,0
+ACHR.US,D,20240710,000000,4.26,4.42,4.23,4.39,7286180,0
+ACHR.US,D,20240711,000000,4.47,4.57,4.3,4.57,10201545,0
+ACHR.US,D,20240712,000000,4.7,5.18,4.6701,5.05,20940137,0
+ACHR.US,D,20240715,000000,5.32,5.32,4.945,5.05,11903572,0
+ACHR.US,D,20240716,000000,5.11,5.465,5.02,5.39,13513322,0
+ACHR.US,D,20240717,000000,5.21,5.39,5.02,5.07,9587775,0
+ACHR.US,D,20240718,000000,5.11,5.21,4.77,4.83,10183738,0
+ACHR.US,D,20240719,000000,4.8,4.81,4.59,4.64,7029216,0
+ACHR.US,D,20240722,000000,4.68,4.71,4.51,4.6,4819941,0
+ACHR.US,D,20240723,000000,4.58,4.71,4.5,4.56,5930686,0
+ACHR.US,D,20240724,000000,4.48,4.59,4.36,4.38,6372102,0
+ACHR.US,D,20240725,000000,4.27,4.6,4.25,4.4,7545979,0
+ACHR.US,D,20240726,000000,4.5,4.77,4.5,4.69,7157948,0
+ACHR.US,D,20240729,000000,4.77,4.815,4.38,4.46,5969470,0
+ACHR.US,D,20240730,000000,4.42,4.42,4.09,4.23,12117929,0
+ACHR.US,D,20240731,000000,4.2,4.4066,4.14,4.17,6342602,0
+ACHR.US,D,20240801,000000,4.16,4.2,3.95,4.01,6030371,0
+ACHR.US,D,20240802,000000,3.8,4.07,3.64,4.02,7738727,0
+ACHR.US,D,20240805,000000,3.58,3.95,3.51,3.91,7551906,0
+ACHR.US,D,20240806,000000,4.08,4.098,3.8101,3.92,4827037,0
+ACHR.US,D,20240807,000000,4,4.14,3.83,3.84,6449935,0
+ACHR.US,D,20240808,000000,3.94,4.09,3.89,3.99,9117391,0
+ACHR.US,D,20240809,000000,3.55,3.81,3.43,3.64,21316269,0
+ACHR.US,D,20240812,000000,3.68,3.75,3.52,3.55,6659734,0
+ACHR.US,D,20240813,000000,3.57,3.61,3.45,3.6,9489888,0
+ACHR.US,D,20240814,000000,3.61,3.63,3.46,3.54,6846373,0
+ACHR.US,D,20240815,000000,3.6,3.74,3.57,3.73,10071161,0
+ACHR.US,D,20240816,000000,3.73,3.865,3.695,3.84,10760976,0
+ACHR.US,D,20240819,000000,3.87,3.88,3.65,3.78,9795952,0
+ACHR.US,D,20240820,000000,3.79,3.83,3.62,3.62,7468340,0
+ACHR.US,D,20240821,000000,3.66,3.855,3.62,3.82,8851454,0
+ACHR.US,D,20240822,000000,3.85,3.88,3.62,3.68,8268815,0
+ACHR.US,D,20240823,000000,3.72,3.8301,3.7,3.82,6400443,0
+ACHR.US,D,20240826,000000,3.84,3.96,3.815,3.93,7842285,0
+ACHR.US,D,20240827,000000,3.94,3.94,3.73,3.77,7532969,0
+ACHR.US,D,20240828,000000,3.75,3.77,3.56,3.56,6803841,0
+ACHR.US,D,20240829,000000,3.61,3.7,3.53,3.54,12301483,0
+ACHR.US,D,20240830,000000,3.6,3.62,3.35,3.4,12155106,0
+ACHR.US,D,20240903,000000,3.43,3.5,3.35,3.38,14996543,0
+ACHR.US,D,20240904,000000,3.36,3.55,3.33,3.36,10688146,0
+ACHR.US,D,20240905,000000,3.36,3.405,3.24,3.25,11111039,0
+ACHR.US,D,20240906,000000,3.23,3.27,3.01,3.1,15583742,0
+ACHR.US,D,20240909,000000,3.11,3.355,3.11,3.28,10216160,0
+ACHR.US,D,20240910,000000,3.28,3.34,3.15,3.3,10321633,0
+ACHR.US,D,20240911,000000,3.27,3.3592,3.21,3.3,7260161,0
+ACHR.US,D,20240912,000000,3.27,3.34,3.21,3.3,8344678,0
+ACHR.US,D,20240913,000000,3.32,3.43,3.29,3.31,8676183,0
+ACHR.US,D,20240916,000000,3.29,3.31,3.07,3.11,15204034,0
+ACHR.US,D,20240917,000000,3.14,3.24,3.11,3.13,9603691,0
+ACHR.US,D,20240918,000000,3.11,3.215,3.03,3.06,13639858,0
+ACHR.US,D,20240919,000000,3.16,3.18,3.04,3.05,12169216,0
+ACHR.US,D,20240920,000000,3.05,3.12,3.05,3.06,11570713,0
+ACHR.US,D,20240923,000000,3.08,3.1,3.01,3.04,8324049,0
+ACHR.US,D,20240924,000000,3.05,3.1,3.02,3.04,8170283,0
+ACHR.US,D,20240925,000000,3.04,3.08,2.9,2.91,13058191,0
+ACHR.US,D,20240926,000000,2.96,3,2.8206,2.92,13513047,0
+ACHR.US,D,20240927,000000,2.99,3.18,2.98,3.07,13719817,0
+ACHR.US,D,20240930,000000,3.06,3.135,2.98,3.03,12785255,0
+ACHR.US,D,20241001,000000,3.05,3.07,2.96,2.97,14104118,0
+ACHR.US,D,20241002,000000,3.075,3.22,2.98,3.2,19335749,0
+ACHR.US,D,20241003,000000,3.2,3.205,2.93,2.94,13489414,0
+ACHR.US,D,20241004,000000,3.01,3.04,2.87,2.98,13771820,0
+ACHR.US,D,20241007,000000,3.01,3.19,2.92,3.18,12152614,0
+ACHR.US,D,20241008,000000,3.12,3.13,3.01,3.03,9004093,0
+ACHR.US,D,20241009,000000,3.01,3.0699,2.96,2.97,7785884,0
+ACHR.US,D,20241010,000000,2.93,2.96,2.85,2.94,11858452,0
+ACHR.US,D,20241011,000000,2.94,3.1,2.93,3.08,10986301,0
+ACHR.US,D,20241014,000000,3.09,3.1,3.02,3.08,6647175,0
+ACHR.US,D,20241015,000000,3.08,3.15,3.04,3.11,8497498,0
+ACHR.US,D,20241016,000000,3.14,3.22,3.1227,3.19,10353713,0
+ACHR.US,D,20241017,000000,3.16,3.2,3.11,3.19,5879296,0
+ACHR.US,D,20241018,000000,3.2,3.28,3.183,3.19,6503910,0
+ACHR.US,D,20241021,000000,3.16,3.24,3.03,3.06,7877839,0
+ACHR.US,D,20241022,000000,3.05,3.31,2.985,3.3,25027540,0
+ACHR.US,D,20241023,000000,3.39,3.49,3.09,3.12,17429653,0
+ACHR.US,D,20241024,000000,3.15,3.285,3.05,3.09,14628462,0
+ACHR.US,D,20241025,000000,3.06,3.14,3.05,3.1,10064988,0
+ACHR.US,D,20241028,000000,3.13,3.43,3.13,3.41,21890434,0
+ACHR.US,D,20241029,000000,3.41,3.42,3.25,3.36,11536561,0
+ACHR.US,D,20241030,000000,3.41,3.48,3.26,3.28,16623633,0
+ACHR.US,D,20241031,000000,3.27,3.28,3.08,3.15,13328900,0
+ACHR.US,D,20241101,000000,3.23,3.335,3.17,3.28,9928758,0
+ACHR.US,D,20241104,000000,3.27,3.33,3.22,3.24,8620143,0
+ACHR.US,D,20241105,000000,3.22,3.25,3.15,3.25,8216502,0
+ACHR.US,D,20241106,000000,3.33,3.38,3.14,3.21,16040373,0
+ACHR.US,D,20241107,000000,3.4,3.65,3.35,3.5,29726521,0
+ACHR.US,D,20241108,000000,3.59,4.1,3.49,3.89,41549049,0
+ACHR.US,D,20241111,000000,4.28,4.595,4.06,4.51,49078659,0
+ACHR.US,D,20241112,000000,4.41,4.86,4.345,4.66,37569303,0
+ACHR.US,D,20241113,000000,4.77,4.78,4.15,4.28,33046802,0
+ACHR.US,D,20241114,000000,4.32,4.5399,4.28,4.29,16100002,0
+ACHR.US,D,20241115,000000,4.28,4.29,4.05,4.11,16516004,0
+ACHR.US,D,20241118,000000,4.13,4.48,4.05,4.41,19487765,0
+ACHR.US,D,20241119,000000,4.34,5.15,4.3292,5.13,34883312,0
+ACHR.US,D,20241120,000000,5.14,5.16,4.875,5.06,28598843,0
+ACHR.US,D,20241121,000000,5.1,5.91,4.94,5.78,42379804,0
+ACHR.US,D,20241122,000000,6.08,6.22,5.74,6.04,46572257,0
+ACHR.US,D,20241125,000000,6.645,7.9,6.415,7.48,79913268,0
+ACHR.US,D,20241126,000000,7.25,7.619,6.82,7.22,39613091,0
+ACHR.US,D,20241127,000000,7.51,8.54,7.45,8.08,62743029,0
+ACHR.US,D,20241129,000000,8.81,9.84,8.31,9.57,60496767,0
+ACHR.US,D,20241202,000000,9.68,9.72,6.82,7.3,115890637,0
+ACHR.US,D,20241203,000000,6.41,7.16,6.26,6.75,51919422,0
+ACHR.US,D,20241204,000000,6.74,7.3,6.65,6.96,40378398,0
+ACHR.US,D,20241205,000000,7.15,8.37,7.04,7.66,57415775,0
+ACHR.US,D,20241206,000000,8.02,8.63,7.72,8.28,43482030,0
+ACHR.US,D,20241209,000000,8.25,8.26,7.43,7.82,31789588,0
+ACHR.US,D,20241210,000000,7.64,8.25,7.57,7.72,18811673,0
+ACHR.US,D,20241211,000000,7.6,7.6,7.04,7.39,26294578,0
+ACHR.US,D,20241212,000000,7,7.45,6.85,7.17,56677537,0
+ACHR.US,D,20241213,000000,7.49,8.53,7.33,8.39,84219574,0
+ACHR.US,D,20241216,000000,8.59,9.29,8.13,8.87,70256968,0
+ACHR.US,D,20241217,000000,8.836,9.52,8.57,9.09,42851176,0
+ACHR.US,D,20241218,000000,9.28,10.58,8.76,8.95,81992321,0
+ACHR.US,D,20241219,000000,9.14,9.68,8.19,8.42,52338872,0
+ACHR.US,D,20241220,000000,8.2009,10,8.18,9.49,70232672,0
+ACHR.US,D,20241223,000000,9.7,10.14,9.15,9.38,36494588,0
+ACHR.US,D,20241224,000000,9.49,11.06,9.1,10.8,48487008,0
+ACHR.US,D,20241226,000000,11.12,11.36,10.6001,11.33,54809632,0
+ACHR.US,D,20241227,000000,11.21,11.69,10.81,11.18,36379253,0
+ACHR.US,D,20241230,000000,10.62,10.89,9.82,10.06,43125994,0
+ACHR.US,D,20241231,000000,10.08,10.418,9.57,9.75,31132882,0
+ACHR.US,D,20250102,000000,9.895,10.09,9.33,9.57,36285033,0
+ACHR.US,D,20250103,000000,9.72,11.51,9.52,11.51,55752713,0
+ACHR.US,D,20250106,000000,11.6,11.8,11.27,11.45,44928796,0
+ACHR.US,D,20250107,000000,11.48,12.475,10.93,11.14,37191737,0
+ACHR.US,D,20250108,000000,10.7,11.17,10.06,10.48,35098066,0
+ACHR.US,D,20250110,000000,9.77,10.05,8.94,8.97,37740089,0
+ACHR.US,D,20250113,000000,8.53,8.6796,8.06,8.23,25967496,0
+ACHR.US,D,20250114,000000,8.68,8.8989,8,8.22,27182455,0
+ACHR.US,D,20250115,000000,8.68,9.0699,8.575,8.79,26587929,0
+ACHR.US,D,20250116,000000,8.82,9.61,8.63,9.09,26089131,0
+ACHR.US,D,20250117,000000,9.19,9.45,8.78,8.82,27474001,0
+ACHR.US,D,20250121,000000,9.04,9.93,8.8199,9.7,32859324,0
+ACHR.US,D,20250122,000000,9.71,10.18,9.4,9.77,29045882,0
+ACHR.US,D,20250123,000000,9.51,9.94,9.35,9.89,22698337,0
+ACHR.US,D,20250124,000000,9.98,10.6,9.8802,9.97,34108403,0
+ACHR.US,D,20250127,000000,9.4,9.72,8.9,9.16,24766385,0
+ACHR.US,D,20250128,000000,9.31,9.31,8.79,9.16,15443045,0
+ACHR.US,D,20250129,000000,9.18,9.435,8.85,9.04,14701376,0
+ACHR.US,D,20250130,000000,9.12,9.42,8.94,9.27,16243216,0
+ACHR.US,D,20250131,000000,9.33,10.18,9.2301,9.45,30880368,0
+ACHR.US,D,20250203,000000,8.77,9.295,8.65,9.18,23419739,0
+ACHR.US,D,20250204,000000,9.3,9.52,9.1,9.17,14780159,0
+ACHR.US,D,20250205,000000,9.32,9.74,9.06,9.15,16212356,0
+ACHR.US,D,20250206,000000,9.24,9.46,8.86,9.15,21199018,0
+ACHR.US,D,20250207,000000,9.21,9.69,8.87,9.02,27809843,0
+ACHR.US,D,20250210,000000,9.15,10.31,8.98,10.2,41825288,0
+ACHR.US,D,20250211,000000,9.51,9.94,9.15,9.29,59043866,0
+ACHR.US,D,20250212,000000,9.33,9.71,9.13,9.36,34867896,0
+ACHR.US,D,20250213,000000,9.41,10.3,9.21,9.52,52207215,0
+ACHR.US,D,20250214,000000,9.65,10.4,9.42,10.35,50326764,0
+ACHR.US,D,20250218,000000,11,11.84,10.51,10.67,68004976,0
+ACHR.US,D,20250219,000000,10.99,11.0499,9.98,10.06,33810809,0
+ACHR.US,D,20250220,000000,10.23,10.35,9.26,10.13,39348361,0
+ACHR.US,D,20250221,000000,10.37,10.59,9.11,9.13,40963867,0
+ACHR.US,D,20250224,000000,9.17,9.17,8.15,8.35,34211228,0
+ACHR.US,D,20250225,000000,8.2,8.24,7.5,7.77,33873995,0
+ACHR.US,D,20250226,000000,8.24,8.51,7.945,8.21,26008461,0
+ACHR.US,D,20250227,000000,8.6,8.64,7.87,7.92,35261401,0
+ACHR.US,D,20250228,000000,6.735,8.96,6.64,8.88,55272358,0
+ACHR.US,D,20250303,000000,9.12,9.4,7.6901,7.88,36864904,0
+ACHR.US,D,20250304,000000,7.67,8.4484,7.4,7.98,30041654,0
+ACHR.US,D,20250305,000000,8.035,8.3499,7.8,8.13,20387118,0
+ACHR.US,D,20250306,000000,7.84,7.975,7.4201,7.56,22467757,0
+ACHR.US,D,20250307,000000,7.5,7.66,7.02,7.52,24737318,0
+ACHR.US,D,20250310,000000,7.18,7.27,6.5922,6.8,28417943,0
+ACHR.US,D,20250311,000000,6.73,7.08,6.6,6.81,23620358,0
+ACHR.US,D,20250312,000000,7.29,7.52,6.94,7.48,27795341,0
+ACHR.US,D,20250313,000000,7.66,7.75,7.1801,7.25,28094333,0
+ACHR.US,D,20250314,000000,7.48,7.9,7.455,7.9,23291702,0
+ACHR.US,D,20250317,000000,8.09,8.46,7.92,8.31,28992662,0
+ACHR.US,D,20250318,000000,8.175,8.37,7.98,8.11,17128996,0
+ACHR.US,D,20250319,000000,8.17,8.44,8.02,8.36,19735347,0
+ACHR.US,D,20250320,000000,8.23,8.46,8.18,8.28,15947818,0
+ACHR.US,D,20250321,000000,8.13,8.79,8.05,8.72,51453938,0
+ACHR.US,D,20250324,000000,8.98,9.18,8.77,8.93,23582011,0
+ACHR.US,D,20250325,000000,8.85,8.92,8.52,8.79,14257668,0
+ACHR.US,D,20250326,000000,8.74,8.87,8.07,8.13,15446135,0
+ACHR.US,D,20250327,000000,8.03,8.2888,7.81,7.86,18326422,0
+ACHR.US,D,20250328,000000,7.63,7.76,7.1,7.26,23841565,0
+ACHR.US,D,20250331,000000,6.99,7.23,6.91,7.11,23951868,0
+ACHR.US,D,20250401,000000,7.13,7.18,6.73,6.96,20600262,0
+ACHR.US,D,20250402,000000,6.77,7.44,6.75,7.2,19781888,0
+ACHR.US,D,20250403,000000,6.69,7.07,6.62,6.94,22368324,0
+ACHR.US,D,20250404,000000,6.53,6.73,5.83,6.2,33061018,0
+ACHR.US,D,20250407,000000,5.53,6.89,5.48,6.66,34271508,0
+ACHR.US,D,20250408,000000,7.19,7.28,6.22,6.4,27505832,0
+ACHR.US,D,20250409,000000,6.37,7.54,6.2919,7.43,36153986,0
+ACHR.US,D,20250410,000000,7.13,7.26,6.74,7.02,22908761,0
+ACHR.US,D,20250411,000000,6.86,7.08,6.75,7.03,15535093,0
+ACHR.US,D,20250414,000000,7.32,7.46,6.99,7.25,15773750,0
+ACHR.US,D,20250415,000000,7.25,7.48,7,7.12,13890854,0
+ACHR.US,D,20250416,000000,7,7.08,6.81,7.05,13283197,0
+ACHR.US,D,20250417,000000,7.2148,7.6,7.04,7.23,21016134,0
+ACHR.US,D,20250421,000000,7.13,7.2099,6.94,7.14,13927485,0
+ACHR.US,D,20250422,000000,7.24,7.4687,7.1,7.34,14449889,0
+ACHR.US,D,20250423,000000,7.8,8.19,7.685,8.05,26931720,0
+ACHR.US,D,20250424,000000,8.17,8.58,8.09,8.56,23126988,0
+ACHR.US,D,20250425,000000,8.55,8.865,8.435,8.59,20115770,0
+ACHR.US,D,20250428,000000,8.7,8.89,8.21,8.53,16311086,0
+ACHR.US,D,20250429,000000,8.58,9,8.51,8.99,21475803,0
+ACHR.US,D,20250430,000000,8.62,8.655,8.14,8.33,28671730,0
+ACHR.US,D,20250501,000000,8.44,8.56,8.16,8.48,24320451,0
+ACHR.US,D,20250502,000000,8.59,9.61,8.59,9.29,39780520,0
+ACHR.US,D,20250505,000000,9.11,9.19,8.6423,8.69,19241498,0
+ACHR.US,D,20250506,000000,8.38,8.57,8.23,8.53,15580817,0
+ACHR.US,D,20250507,000000,8.5157,8.66,8.355,8.56,12627476,0
+ACHR.US,D,20250508,000000,8.92,9.02,8.63,8.76,17114736,0
+ACHR.US,D,20250509,000000,8.77,8.9082,8.5701,8.81,14535398,0
+ACHR.US,D,20250512,000000,9.24,9.33,8.8407,9.08,32158950,0
+ACHR.US,D,20250513,000000,9.45,11.52,9.43,11.16,91818597,0
+ACHR.US,D,20250514,000000,11.075,11.89,10.97,11.84,47465157,0
+ACHR.US,D,20250515,000000,11.5,12.25,11.49,12.19,42579475,0
+ACHR.US,D,20250516,000000,12.8399,13.92,12.63,13.3,72371966,0
+ACHR.US,D,20250519,000000,12.54,12.78,11.175,11.39,57562732,0
+ACHR.US,D,20250520,000000,11.2,11.52,10.91,11.29,35882391,0
+ACHR.US,D,20250521,000000,10.85,11.335,10.68,10.82,30665319,0
+ACHR.US,D,20250522,000000,10.55,10.85,10.24,10.6,31436378,0
+ACHR.US,D,20250523,000000,10.44,10.79,10.38,10.59,20052320,0
+ACHR.US,D,20250527,000000,11,11.425,10.67,10.92,34119731,0
+ACHR.US,D,20250528,000000,11.36,11.58,10.72,10.95,36693858,0
+ACHR.US,D,20250529,000000,11.2,11.23,10.49,10.6,24179379,0
+ACHR.US,D,20250530,000000,10.4028,10.5,9.87,10.09,23920966,0
+ACHR.US,D,20250602,000000,10.01,10.01,9.68,9.73,18702950,0
+ACHR.US,D,20250603,000000,10.2,10.44,9.66,9.72,27432778,0
+ACHR.US,D,20250604,000000,9.76,9.85,9.35,9.64,26683284,0
+ACHR.US,D,20250605,000000,9.65,9.77,9.245,9.36,29986579,0
+ACHR.US,D,20250606,000000,9.66,10.21,9.5207,10.19,41210741,0
+ACHR.US,D,20250609,000000,11.43,11.6699,10.24,11.26,79600966,0
+ACHR.US,D,20250610,000000,11.27,11.54,11.01,11.38,32657326,0
+ACHR.US,D,20250611,000000,11.75,12.52,11.46,12.17,53311698,0
+ACHR.US,D,20250612,000000,12.0275,12.41,11.71,11.73,27087647,0
+ACHR.US,D,20250613,000000,10.08,10.29,9.77,9.99,111011282,0
+ACHR.US,D,20250616,000000,10.34,10.54,10.12,10.38,52754843,0
+ACHR.US,D,20250617,000000,10.24,10.61,9.88,9.92,45933212,0
+ACHR.US,D,20250618,000000,10.09,10.28,9.91,10.2,36840367,0
+ACHR.US,D,20250620,000000,10.4,10.575,9.97,10.04,42879854,0
+ACHR.US,D,20250623,000000,9.92,10.08,9.49,10,38200071,0
+ACHR.US,D,20250624,000000,10.18,10.86,9.97,10.73,45109698,0
+ACHR.US,D,20250625,000000,10.83,11.05,9.93,9.93,38010010,0
+ACHR.US,D,20250626,000000,10.0505,10.59,10.0101,10.59,33685422,0
+ACHR.US,D,20250627,000000,10.49,10.7171,10.23,10.47,60959869,0
+ACHR.US,D,20250630,000000,10.565,11.0599,10.565,10.85,45734888,0
+ACHR.US,D,20250701,000000,10.59,10.62,9.84,9.88,55975940,0
+ACHR.US,D,20250702,000000,10.11,10.11,9.81,9.98,39847536,0
+ACHR.US,D,20250703,000000,10.07,10.18,9.97,10.17,19267642,0
+ACHR.US,D,20250707,000000,10.1,10.22,9.7602,10.02,31032322,0
+ACHR.US,D,20250708,000000,10.045,10.5,10.045,10.37,36204562,0
+ACHR.US,D,20250709,000000,10.465,10.65,10.25,10.45,28139821,0
+ACHR.US,D,20250710,000000,10.41,10.84,10.325,10.78,27779915,0
+ACHR.US,D,20250711,000000,10.79,11.3,10.405,10.51,36976092,0
+ACHR.US,D,20250714,000000,10.42,10.9,10.13,10.8,29907524,0
+ACHR.US,D,20250715,000000,10.88,11.67,10.73,11.26,63930834,0
+ACHR.US,D,20250716,000000,11.43,12.2,10.99,12.09,66884202,0
+ACHR.US,D,20250717,000000,12.38,13.4,12.13,13.4,74876148,0
+ACHR.US,D,20250718,000000,13.07,13.73,12.88,13.29,55090902,0
+ACHR.US,D,20250721,000000,13.365,13.488,11.765,11.85,57660662,0
+ACHR.US,D,20250722,000000,11.45,11.76,10.68,10.99,51779554,0
+ACHR.US,D,20250723,000000,11.35,11.46,10.9,11.36,39701516,0
+ACHR.US,D,20250724,000000,11.24,11.275,10.91,10.99,28779013,0
+ACHR.US,D,20250725,000000,11.02,11.33,10.875,11.21,31944339,0
+ACHR.US,D,20250728,000000,11.41,11.6,10.67,10.79,30539933,0
+ACHR.US,D,20250729,000000,10.83,10.92,10.13,10.19,31045672,0
+ACHR.US,D,20250730,000000,10.25,10.28,9.98,10.15,22149289,0
+ACHR.US,D,20250731,000000,10.16,10.325,9.91,10.03,24637522,0
+ACHR.US,D,20250801,000000,9.785,9.95,9.5603,9.64,29800803,0
+ACHR.US,D,20250804,000000,9.74,10.45,9.63,10.43,32244614,0
+ACHR.US,D,20250805,000000,10.5,10.63,10.1,10.33,28942598,0
+ACHR.US,D,20250806,000000,10.32,10.32,9.77,9.85,26201136,0
+ACHR.US,D,20250807,000000,9.92,10.1,9.62,9.8,27600831,0
+ACHR.US,D,20250808,000000,9.855,9.93,9.55,9.72,22923028,0
+ACHR.US,D,20250811,000000,9.895,9.9,9.46,9.54,42766007,0
+ACHR.US,D,20250812,000000,9.25,10.34,9.12,10.25,65661142,0
+ACHR.US,D,20250813,000000,10.525,10.578,9.983,10.2,32628386,0
+ACHR.US,D,20250814,000000,10.035,10.18,9.73,9.99,26054568,0
+ACHR.US,D,20250815,000000,10.18,10.26,9.81,9.82,21078654,0
+ACHR.US,D,20250818,000000,10.02,10.2301,9.61,9.85,27664001,0
+ACHR.US,D,20250819,000000,9.86,9.88,9.25,9.29,28368769,0
+ACHR.US,D,20250820,000000,9.14,9.28,8.86,9.23,23195518,0
+ACHR.US,D,20250821,000000,9.23,9.44,9.125,9.38,19607260,0
+ACHR.US,D,20250822,000000,9.38,9.81,9.17,9.67,25190810,0
+ACHR.US,D,20250825,000000,9.53,9.6299,9.35,9.37,17270604,0
+ACHR.US,D,20250826,000000,9.4,9.43,9.15,9.27,23939241,0
+ACHR.US,D,20250827,000000,9.15,9.385,9.06,9.15,27972416,0
+ACHR.US,D,20250828,000000,9.21,9.32,9.15,9.2,17269921,0
+ACHR.US,D,20250829,000000,9.18,9.2285,8.86,8.95,21445124,0
+ACHR.US,D,20250902,000000,8.61,8.7999,8.39,8.6,26844646,0
+ACHR.US,D,20250903,000000,8.665,8.7,8.37,8.39,19117938,0
+ACHR.US,D,20250904,000000,8.43,8.5399,8.29,8.45,17190859,0
+ACHR.US,D,20250905,000000,8.615,8.69,8.165,8.5,18002199,0
+ACHR.US,D,20250908,000000,8.58,8.74,8.4,8.51,15416810,0
+ACHR.US,D,20250909,000000,8.48,8.62,8.36,8.43,15424606,0
+ACHR.US,D,20250910,000000,8.6,8.6,8.23,8.25,19570064,0
+ACHR.US,D,20250911,000000,8.28,8.7,8.215,8.49,27339630,0
+ACHR.US,D,20250912,000000,8.6,8.8,8.53,8.75,30218254,0
+ACHR.US,D,20250915,000000,9.36,9.52,8.98,9.12,38212129,0
+ACHR.US,D,20250916,000000,9.15,9.34,8.9,9.11,31235215,0
+ACHR.US,D,20250917,000000,9.11,9.21,8.77,9,42314561,0
+ACHR.US,D,20250918,000000,9.0302,9.34,8.965,9.25,35738999,0
+ACHR.US,D,20250919,000000,9.315,9.94,9.24,9.86,75582155,0
+ACHR.US,D,20250922,000000,9.76,9.76,9.2,9.55,40806900,0
+ACHR.US,D,20250923,000000,9.69,10.33,9.58,10,65698548,0
+ACHR.US,D,20250924,000000,10.08,10.12,9.63,9.71,43480679,0
+ACHR.US,D,20250925,000000,9.305,9.47,8.92,9.33,44397843,0
+ACHR.US,D,20250926,000000,9.41,9.82,9.28,9.28,33399285,0
+ACHR.US,D,20250929,000000,9.39,9.68,9.17,9.65,45634665,0
+ACHR.US,D,20250930,000000,9.54,9.67,9.17,9.58,39706609,0
+ACHR.US,D,20251001,000000,9.48,10.17,9.47,9.81,51088943,0
+ACHR.US,D,20251002,000000,9.95,10.4184,9.82,10.18,56385357,0
+ACHR.US,D,20251003,000000,10.365,11.59,10.25,11.57,108807035,0
+ACHR.US,D,20251006,000000,12.095,13.81,11.86,13.64,160904327,0
+ACHR.US,D,20251007,000000,13.11,13.71,12.34,12.48,129659219,0
+ACHR.US,D,20251008,000000,11.72,12.53,10.95,12.46,88735349,0
+ACHR.US,D,20251009,000000,12.38,12.69,11.74,12.66,50636411,0
+ACHR.US,D,20251010,000000,12.59,12.79,11.6801,11.97,48376293,0
+ACHR.US,D,20251013,000000,12.11,12.85,11.9,12.77,58789793,0
+ACHR.US,D,20251014,000000,12.25,13.5,11.47,13.02,77028899,0
+ACHR.US,D,20251015,000000,13.44,14.62,12.83,13.03,92535398,0
+ACHR.US,D,20251016,000000,13.32,14.3,11.82,11.87,85732177,0
+ACHR.US,D,20251017,000000,11.68,11.8701,11.08,11.24,56635989,0
+ACHR.US,D,20251020,000000,11.87,12.13,11.41,11.98,80755300,0
+ACHR.US,D,20251021,000000,11.85,11.97,11.33,11.41,45966026,0
+ACHR.US,D,20251022,000000,11.26,11.39,10.38,10.86,64778534,0
+ACHR.US,D,20251023,000000,11.04,11.08,10.65,10.91,41050605,0
+ACHR.US,D,20251024,000000,11.25,11.48,11.04,11.29,40243707,0
+ACHR.US,D,20251027,000000,11.58,11.72,11.29,11.34,41533813,0
+ACHR.US,D,20251028,000000,11.315,11.595,11.03,11.14,49821392,0
+ACHR.US,D,20251029,000000,11.22,11.49,10.8602,11.18,51666604,0
+ACHR.US,D,20251030,000000,10.925,11.13,10.78,10.96,39948418,0
+ACHR.US,D,20251031,000000,11.075,11.46,10.76,11.22,73362900,0
+ACHR.US,D,20251103,000000,11.09,11.09,10.1,10.42,73801350,0
+ACHR.US,D,20251104,000000,9.99,10.195,9.54,9.56,69858326,0
+ACHR.US,D,20251105,000000,9.84,9.85,9.43,9.57,63486319,0
+ACHR.US,D,20251106,000000,9.5,9.5,8.8501,8.88,63249992,0
+ACHR.US,D,20251107,000000,7.83,8.21,7.2,8.18,153846617,0
+ACHR.US,D,20251110,000000,8.47,8.63,8.28,8.45,69174648,0
+ACHR.US,D,20251111,000000,8.32,9,8.19,8.94,121088966,0
+ACHR.US,D,20251112,000000,8.88,9.11,8.305,8.65,95417970,0
+ACHR.US,D,20251113,000000,8.48,8.495,7.81,7.96,90377123,0
+ACHR.US,D,20251114,000000,7.74,8.23,7.62,7.88,76969847,0
+ACHR.US,D,20251117,000000,7.82,7.88,7.24,7.42,68986490,0
+ACHR.US,D,20251118,000000,7.6,7.77,7.25,7.61,57803766,0
+ACHR.US,D,20251119,000000,7.65,7.82,7.365,7.47,62620143,0
+ACHR.US,D,20251120,000000,7.745,7.88,6.86,6.87,71245975,0
+ACHR.US,D,20251121,000000,6.89,7.285,6.55,7.18,59031880,0
+ACHR.US,D,20251124,000000,7.17,7.47,7.1,7.44,34080146,0
+ACHR.US,D,20251125,000000,7.39,7.48,7.16,7.38,37191877,0
+ACHR.US,D,20251126,000000,7.4,7.6,7.365,7.49,28830547,0
+ACHR.US,D,20251128,000000,7.56,7.9268,7.4699,7.79,23535857,0
+ACHR.US,D,20251201,000000,7.52,7.65,7.38,7.46,37147064,0
+ACHR.US,D,20251202,000000,7.51,7.83,7.46,7.65,45457306,0
+ACHR.US,D,20251203,000000,7.67,8.35,7.55,8.35,47751088,0
+ACHR.US,D,20251204,000000,8.3,9.06,8.23,8.95,66945763,0
+ACHR.US,D,20251205,000000,8.8,8.95,8.57,8.6,40694014,0
+ACHR.US,D,20251208,000000,8.65,8.75,8.4,8.61,33887337,0
+ACHR.US,D,20251209,000000,8.46,8.73,8.38,8.63,24631126,0
+ACHR.US,D,20251210,000000,8.575,8.665,8.32,8.37,34425806,0
+ACHR.US,D,20251211,000000,8.35,8.6,8.16,8.56,28878649,0
+ACHR.US,D,20251212,000000,8.63,8.82,8.22,8.3,38869512,0
+ACHR.US,D,20251215,000000,8.46,8.4679,7.82,7.83,36343861,0
+ACHR.US,D,20251216,000000,7.78,8.09,7.73,7.95,41800038,0
+ACHR.US,D,20251217,000000,7.955,8.16,7.55,7.58,44984059,0
+ACHR.US,D,20251218,000000,7.88,8.1,7.76,7.82,40871743,0
+ACHR.US,D,20251219,000000,7.97,8.25,7.855,8.16,31258999,0
+ACHR.US,D,20251222,000000,8.28,8.65,8.26,8.4,35435389,0
+ACHR.US,D,20251223,000000,8.23,8.37,8.1,8.14,32751905,0
+ACHR.US,D,20251224,000000,8.25,8.39,8.07,8.13,12929130,0
+ACHR.US,D,20251226,000000,8.13,8.14,7.865,7.89,18863448,0
+ACHR.US,D,20251229,000000,7.74,7.97,7.6501,7.7,17512996,0
+ACHR.US,D,20251230,000000,7.71,7.82,7.54,7.55,17905411,0
+ACHR.US,D,20251231,000000,7.59,7.59,7.4,7.52,33649900,0
+ACHR.US,D,20260102,000000,7.67,8.16,7.505,8.13,45157336,0
+ACHR.US,D,20260105,000000,8.25,8.82,8.18,8.56,61643140,0
+ACHR.US,D,20260106,000000,8.605,8.88,8.47,8.82,41952332,0
+ACHR.US,D,20260107,000000,8.79,8.8,8.4,8.42,27693818,0
+ACHR.US,D,20260108,000000,8.49,9.01,8.44,8.71,50002488,0
+ACHR.US,D,20260109,000000,8.9198,8.97,8.55,8.81,60240864,0
+ACHR.US,D,20260112,000000,8.84,9.24,8.68,8.86,59346311,0
+ACHR.US,D,20260113,000000,8.94,9.06,8.15,8.47,52412972,0
+ACHR.US,D,20260114,000000,8.38,9,8.3,8.91,60679333,0
+ACHR.US,D,20260115,000000,8.9,9.29,8.7233,8.86,55763956,0
+ACHR.US,D,20260116,000000,8.93,9.23,8.78,8.86,37941687,0
+ACHR.US,D,20260120,000000,8.485,8.97,8.45,8.65,44970874,0
+ACHR.US,D,20260121,000000,8.725,8.98,8.11,8.47,50047387,0
+ACHR.US,D,20260122,000000,8.65,9.15,8.55,9.01,53573017,0
+ACHR.US,D,20260123,000000,9.06,9.11,8.48,8.61,32710624,0
+ACHR.US,D,20260126,000000,8.565,8.63,8,8.03,31483665,0
+ACHR.US,D,20260127,000000,8.155,8.21,7.93,8.09,26169521,0
+ACHR.US,D,20260128,000000,8.11,8.1415,7.68,7.73,35204899,0
+ACHR.US,D,20260129,000000,7.76,7.77,7.29,7.43,38819792,0
+ACHR.US,D,20260130,000000,7.35,7.42,7.11,7.19,32445556,0
+ACHR.US,D,20260202,000000,7.2,7.27,6.97,7.05,36462376,0
+ACHR.US,D,20260203,000000,7.19,7.24,6.9,7.2,33848456,0
+ACHR.US,D,20260204,000000,7.17,7.1999,6.73,6.95,33214239,0
+ACHR.US,D,20260205,000000,6.755,6.79,6.36,6.49,52332291,0
+ACHR.US,D,20260206,000000,6.795,7.37,6.7,7.3,50541715,0
+ACHR.US,D,20260209,000000,7.23,7.47,7.13,7.37,29426606,0
+ACHR.US,D,20260210,000000,7.37,7.57,7.155,7.17,30275452,0
+ACHR.US,D,20260211,000000,7.17,7.2,6.79,6.97,33094863,0
+ACHR.US,D,20260212,000000,6.96,6.97,6.61,6.76,28999504,0
+ACHR.US,D,20260213,000000,6.825,6.99,6.68,6.77,25226974,0
+ACHR.US,D,20260217,000000,6.71,6.895,6.57,6.82,30776379,0
+ACHR.US,D,20260218,000000,6.81,7.13,6.75,6.97,24329793,0

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

@@ -0,0 +1,1587 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEFC.US,D,20191025,000000,25.61,25.68,25.56,25.67,1088314,0
+AEFC.US,D,20191028,000000,25.68,25.68,25.55,25.59,1128376,0
+AEFC.US,D,20191029,000000,25.61,25.61,25.5,25.57,497663,0
+AEFC.US,D,20191030,000000,25.53,25.67,25.5,25.66,2165070,0
+AEFC.US,D,20191031,000000,25.73,25.81,25.65,25.76,4931943,0
+AEFC.US,D,20191101,000000,25.74,25.82,25.68,25.7,475418,0
+AEFC.US,D,20191104,000000,25.68,25.7,25.65,25.67,330524,0
+AEFC.US,D,20191105,000000,25.55,25.64,25.47,25.52,948533,0
+AEFC.US,D,20191106,000000,25.52,25.59,25.45,25.53,900679,0
+AEFC.US,D,20191107,000000,25.5,25.5,25.11,25.2,222351,0
+AEFC.US,D,20191108,000000,25.27,25.37,25.25,25.34,174213,0
+AEFC.US,D,20191111,000000,25.39,25.42,25.35,25.36,88030,0
+AEFC.US,D,20191112,000000,25.39,25.46,25.3425,25.45,224008,0
+AEFC.US,D,20191113,000000,25.5,25.55,25.4761,25.48,168170,0
+AEFC.US,D,20191114,000000,25.57,25.65,25.5,25.55,178174,0
+AEFC.US,D,20191115,000000,25.58,25.585,25.48,25.53,473168,0
+AEFC.US,D,20191118,000000,25.55,25.59,25.48,25.55,967518,0
+AEFC.US,D,20191119,000000,25.55,25.5603,25.47,25.54,383694,0
+AEFC.US,D,20191120,000000,25.55,25.625,25.5,25.51,244071,0
+AEFC.US,D,20191121,000000,25.54,25.55,25.45,25.51,340411,0
+AEFC.US,D,20191122,000000,25.55,25.55,25.48,25.48,156378,0
+AEFC.US,D,20191125,000000,25.56,25.57,25.5,25.51,93668,0
+AEFC.US,D,20191126,000000,25.55,25.57,25.5,25.53,150558,0
+AEFC.US,D,20191127,000000,25.43,25.44,25.22,25.26,167480,0
+AEFC.US,D,20191129,000000,25.33,25.37,25.21,25.26,180446,0
+AEFC.US,D,20191202,000000,25.28,25.32,25.2,25.23,170251,0
+AEFC.US,D,20191203,000000,25.24,25.28,25.15,25.24,89564,0
+AEFC.US,D,20191204,000000,25.31,25.5497,25.25,25.28,139022,0
+AEFC.US,D,20191205,000000,25.28,25.5497,25.21,25.26,140908,0
+AEFC.US,D,20191206,000000,25.25,25.25,25.17,25.19,69036,0
+AEFC.US,D,20191209,000000,25.24,25.3,25.2196,25.26,65260,0
+AEFC.US,D,20191210,000000,25.3,25.33,25.24,25.27,52758,0
+AEFC.US,D,20191211,000000,25.3,25.33,25.28,25.33,193378,0
+AEFC.US,D,20191212,000000,25.34,25.39,25.23,25.29,184458,0
+AEFC.US,D,20191213,000000,25.32,25.4,25.2927,25.39,106519,0
+AEFC.US,D,20191216,000000,25.43,25.53,25.4,25.5,257998,0
+AEFC.US,D,20191217,000000,25.54,25.61,25.51,25.6,122650,0
+AEFC.US,D,20191218,000000,25.6,25.73,25.55,25.6919,151348,0
+AEFC.US,D,20191219,000000,25.7,25.7799,25.6789,25.7694,89661,0
+AEFC.US,D,20191220,000000,25.75,25.8399,25.7,25.785,67199,0
+AEFC.US,D,20191223,000000,25.72,25.9,25.72,25.89,59864,0
+AEFC.US,D,20191224,000000,25.89,25.92,25.8,25.84,24652,0
+AEFC.US,D,20191226,000000,25.86,25.88,25.8,25.8,44250,0
+AEFC.US,D,20191227,000000,25.88,25.9,25.8,25.86,51664,0
+AEFC.US,D,20191230,000000,25.88,25.8985,25.76,25.85,78257,0
+AEFC.US,D,20191231,000000,25.8,25.95,25.77,25.95,87980,0
+AEFC.US,D,20200102,000000,25.95,26.16,25.94,26.16,136832,0
+AEFC.US,D,20200103,000000,26.15,26.15,26.04,26.09,91364,0
+AEFC.US,D,20200106,000000,26.05,26.15,25.93,26.01,107203,0
+AEFC.US,D,20200107,000000,26.06,26.06,25.93,25.9524,174159,0
+AEFC.US,D,20200108,000000,25.99,26.06,25.85,25.9375,225600,0
+AEFC.US,D,20200109,000000,25.86,26,25.86,25.96,217003,0
+AEFC.US,D,20200110,000000,26.04,26.04,25.96,25.99,144776,0
+AEFC.US,D,20200113,000000,26.03,26.03,25.77,25.85,266839,0
+AEFC.US,D,20200114,000000,25.88,25.8905,25.86,25.89,62544,0
+AEFC.US,D,20200115,000000,25.88,26.01,25.6,25.72,332842,0
+AEFC.US,D,20200116,000000,25.72,25.7794,25.61,25.71,137149,0
+AEFC.US,D,20200117,000000,25.71,25.82,25.68,25.81,72476,0
+AEFC.US,D,20200121,000000,25.85,25.93,25.69,25.75,113012,0
+AEFC.US,D,20200122,000000,25.79,25.79,25.69,25.69,99771,0
+AEFC.US,D,20200123,000000,25.74,25.78,25.71,25.72,77586,0
+AEFC.US,D,20200124,000000,25.74,25.78,25.71,25.75,47394,0
+AEFC.US,D,20200127,000000,25.69,25.76,25.635,25.715,141358,0
+AEFC.US,D,20200128,000000,25.75,25.7501,25.56,25.6,151170,0
+AEFC.US,D,20200129,000000,25.62,25.7107,25.6076,25.66,103750,0
+AEFC.US,D,20200130,000000,25.75,25.88,25.71,25.8037,96297,0
+AEFC.US,D,20200131,000000,25.84,26.0207,25.76,25.82,566712,0
+AEFC.US,D,20200203,000000,25.88,25.88,25.7441,25.75,186854,0
+AEFC.US,D,20200204,000000,25.81,25.85,25.7,25.74,250309,0
+AEFC.US,D,20200205,000000,25.79,25.94,25.7257,25.81,775676,0
+AEFC.US,D,20200206,000000,25.83,25.99,25.79,25.99,963921,0
+AEFC.US,D,20200207,000000,25.97,26.15,25.97,26.09,91175,0
+AEFC.US,D,20200210,000000,26.08,26.28,26.07,26.28,56166,0
+AEFC.US,D,20200211,000000,26.28,26.54,26.147,26.5,140441,0
+AEFC.US,D,20200212,000000,26.5,26.5312,26.33,26.33,107136,0
+AEFC.US,D,20200213,000000,26.38,26.42,26.31,26.33,81427,0
+AEFC.US,D,20200214,000000,26.31,26.35,26.24,26.24,98782,0
+AEFC.US,D,20200218,000000,26.2,26.2,26.05,26.1,93456,0
+AEFC.US,D,20200219,000000,26.11,26.24,26.11,26.11,140180,0
+AEFC.US,D,20200220,000000,26.15,26.22,26.13,26.19,66231,0
+AEFC.US,D,20200221,000000,26.22,26.2311,26.1,26.11,55590,0
+AEFC.US,D,20200224,000000,25.99,26.08,25.95,25.96,90802,0
+AEFC.US,D,20200225,000000,26.05,26.05,25.43,25.7,167344,0
+AEFC.US,D,20200226,000000,25.72,25.83,25.65,25.78,235229,0
+AEFC.US,D,20200227,000000,25.35,25.4,25.09,25.23,316137,0
+AEFC.US,D,20200228,000000,25.08,25.178,24.82,24.82,204304,0
+AEFC.US,D,20200302,000000,24.86,25.24,24.86,25.2,258365,0
+AEFC.US,D,20200303,000000,25.38,25.6792,25.11,25.11,247813,0
+AEFC.US,D,20200304,000000,25.31,26.09,25.22,26.08,272909,0
+AEFC.US,D,20200305,000000,25.8,25.9294,25.69,25.79,84551,0
+AEFC.US,D,20200306,000000,25.65,25.7372,25.348,25.46,103633,0
+AEFC.US,D,20200309,000000,25.01,25.08,24.31,24.47,199500,0
+AEFC.US,D,20200310,000000,24.82,24.95,24.52,24.9,143770,0
+AEFC.US,D,20200311,000000,24.8,24.84,24.43,24.51,202452,0
+AEFC.US,D,20200312,000000,24.18,24.18,21.5,21.69,248443,0
+AEFC.US,D,20200313,000000,23.68,23.69,22,23.69,85803,0
+AEFC.US,D,20200316,000000,22,22,19.33,19.33,147220,0
+AEFC.US,D,20200317,000000,19.56,19.56,17.37,17.75,198165,0
+AEFC.US,D,20200318,000000,17.4,17.4294,11.05,11.19,160368,0
+AEFC.US,D,20200319,000000,11.71,13.6533,11.11,13,269209,0
+AEFC.US,D,20200320,000000,15,17.7,15,15.005,150160,0
+AEFC.US,D,20200323,000000,15,15.3,13.005,14.13,167122,0
+AEFC.US,D,20200324,000000,15.5,18.27,15.5,17,141999,0
+AEFC.US,D,20200325,000000,17.2,20.7,17,19.58,136370,0
+AEFC.US,D,20200326,000000,19.85,22,19.85,21.88,192996,0
+AEFC.US,D,20200327,000000,21.6,21.6,20.36,21.12,112327,0
+AEFC.US,D,20200330,000000,20.9,21.25,20.22,20.86,98543,0
+AEFC.US,D,20200331,000000,21,21.1773,20.82,20.82,83487,0
+AEFC.US,D,20200401,000000,20.29,20.45,18.73,19.22,128061,0
+AEFC.US,D,20200402,000000,19.38,20.5211,18.665,18.99,67167,0
+AEFC.US,D,20200403,000000,19.34,19.34,18,18.74,113013,0
+AEFC.US,D,20200406,000000,19.34,19.92,19.2,19.9,118213,0
+AEFC.US,D,20200407,000000,20.46,20.79,20,20.79,107575,0
+AEFC.US,D,20200408,000000,20.92,22.47,20.62,21.99,114666,0
+AEFC.US,D,20200409,000000,22.3,23.2,22.3,22.9699,186574,0
+AEFC.US,D,20200413,000000,22.97,22.97,21.78,22.82,87754,0
+AEFC.US,D,20200414,000000,23.16,23.27,22.88,23.26,95062,0
+AEFC.US,D,20200415,000000,22.8,23.26,22.6,23.17,83000,0
+AEFC.US,D,20200416,000000,23.39,23.432,23.01,23.3,80574,0
+AEFC.US,D,20200417,000000,23.5,23.6,23.35,23.58,85553,0
+AEFC.US,D,20200420,000000,23.58,23.66,23.19,23.33,57078,0
+AEFC.US,D,20200421,000000,23.14,23.2,22.3,22.3025,108965,0
+AEFC.US,D,20200422,000000,22.81,23.16,22.61,22.76,53536,0
+AEFC.US,D,20200423,000000,23,23.25,22.5,23.1,90236,0
+AEFC.US,D,20200424,000000,23.29,23.29,22.95,23.05,40299,0
+AEFC.US,D,20200427,000000,23.23,23.24,22.93,23.22,52118,0
+AEFC.US,D,20200428,000000,23.22,23.56,23.01,23.39,79705,0
+AEFC.US,D,20200429,000000,23.5,23.59,23.18,23.46,96627,0
+AEFC.US,D,20200430,000000,23.5,24.09,23.35,24.01,276936,0
+AEFC.US,D,20200501,000000,23.96,24.0198,23.64,23.81,72575,0
+AEFC.US,D,20200504,000000,23.79,23.83,23.22,23.35,86152,0
+AEFC.US,D,20200505,000000,23.5,23.81,23.25,23.25,63035,0
+AEFC.US,D,20200506,000000,23.47,23.52,23.32,23.32,67728,0
+AEFC.US,D,20200507,000000,23.46,23.562,23.41,23.47,35875,0
+AEFC.US,D,20200508,000000,23.56,23.71,23.31,23.33,79564,0
+AEFC.US,D,20200511,000000,23.38,23.46,23.26,23.38,33218,0
+AEFC.US,D,20200512,000000,23.4,23.65,23.32,23.34,59625,0
+AEFC.US,D,20200513,000000,23.42,23.42,22.83,22.84,78689,0
+AEFC.US,D,20200514,000000,22.79,22.79,22.05,22.16,142264,0
+AEFC.US,D,20200515,000000,22.18,22.4,21.8,21.82,114564,0
+AEFC.US,D,20200518,000000,22.21,22.32,22.05,22.07,110403,0
+AEFC.US,D,20200519,000000,22.16,22.25,22.09,22.12,71892,0
+AEFC.US,D,20200520,000000,22.32,22.48,22.31,22.36,68498,0
+AEFC.US,D,20200521,000000,22.45,23.12,22.43,22.82,186330,0
+AEFC.US,D,20200522,000000,22.85,23.01,22.85,22.86,130885,0
+AEFC.US,D,20200526,000000,23.2,23.3214,23.05,23.05,68354,0
+AEFC.US,D,20200527,000000,23.27,23.5,23.15,23.5,98530,0
+AEFC.US,D,20200528,000000,23.29,23.58,22.94,23.32,114796,0
+AEFC.US,D,20200529,000000,23.4,23.69,23.35,23.46,129358,0
+AEFC.US,D,20200601,000000,23.63,24.05,23.6002,24.03,75287,0
+AEFC.US,D,20200602,000000,24.23,24.32,24.12,24.25,82313,0
+AEFC.US,D,20200603,000000,24.43,24.43,24.15,24.37,98890,0
+AEFC.US,D,20200604,000000,24.34,24.37,24.19,24.29,93351,0
+AEFC.US,D,20200605,000000,24.35,24.5,24.26,24.49,58184,0
+AEFC.US,D,20200608,000000,24.55,24.63,24.36,24.63,65518,0
+AEFC.US,D,20200609,000000,24.52,24.68,24.52,24.57,46876,0
+AEFC.US,D,20200610,000000,24.6,24.65,24.42,24.48,42203,0
+AEFC.US,D,20200611,000000,24.05,24.165,23.35,23.39,89411,0
+AEFC.US,D,20200612,000000,23.8,23.83,23.29,23.31,50089,0
+AEFC.US,D,20200615,000000,23,23.434,22.97,23.29,93643,0
+AEFC.US,D,20200616,000000,23.68,23.76,23.36,23.49,104896,0
+AEFC.US,D,20200617,000000,23.55,23.72,23.5,23.5,101216,0
+AEFC.US,D,20200618,000000,23.38,23.5472,23.38,23.49,75817,0
+AEFC.US,D,20200619,000000,23.63,23.63,23.39,23.45,58498,0
+AEFC.US,D,20200622,000000,23.48,23.51,23.12,23.16,75310,0
+AEFC.US,D,20200623,000000,23.3,23.36,23.18,23.34,75400,0
+AEFC.US,D,20200624,000000,23.33,23.33,22.98,23.15,84230,0
+AEFC.US,D,20200625,000000,23.15,23.31,23.13,23.28,65505,0
+AEFC.US,D,20200626,000000,23.31,23.31,23.065,23.08,46250,0
+AEFC.US,D,20200629,000000,23.23,23.31,23.06,23.14,108071,0
+AEFC.US,D,20200630,000000,23.24,23.3426,22.91,22.98,226848,0
+AEFC.US,D,20200701,000000,23.08,23.34,23.02,23.34,89042,0
+AEFC.US,D,20200702,000000,23.62,23.75,23.51,23.6,74510,0
+AEFC.US,D,20200706,000000,23.84,24.0896,23.84,24.07,88623,0
+AEFC.US,D,20200707,000000,24.08,24.3,24,24.12,73986,0
+AEFC.US,D,20200708,000000,24.2,24.3,24.01,24.06,51788,0
+AEFC.US,D,20200709,000000,24.07,24.2909,24.07,24.24,76380,0
+AEFC.US,D,20200710,000000,24.25,24.48,24.25,24.44,84437,0
+AEFC.US,D,20200713,000000,24.45,24.5,24.2,24.2,55541,0
+AEFC.US,D,20200714,000000,24.36,24.45,24.1,24.24,66309,0
+AEFC.US,D,20200715,000000,24.42,24.45,24.25,24.44,28323,0
+AEFC.US,D,20200716,000000,24.36,24.63,24.3,24.4942,65851,0
+AEFC.US,D,20200717,000000,24.45,24.55,24.25,24.26,92380,0
+AEFC.US,D,20200720,000000,24.35,24.38,24.16,24.24,96541,0
+AEFC.US,D,20200721,000000,24.42,24.42,24.24,24.27,54904,0
+AEFC.US,D,20200722,000000,24.33,24.41,24.28,24.29,68070,0
+AEFC.US,D,20200723,000000,24.37,24.455,24.25,24.33,72381,0
+AEFC.US,D,20200724,000000,24.3,24.53,24.25,24.47,59253,0
+AEFC.US,D,20200727,000000,24.53,24.9689,24.53,24.82,83159,0
+AEFC.US,D,20200728,000000,24.9,25,24.82,24.99,98433,0
+AEFC.US,D,20200729,000000,24.93,25.07,24.9,25,153770,0
+AEFC.US,D,20200730,000000,24.94,25.05,24.81,24.96,75916,0
+AEFC.US,D,20200731,000000,25.04,25.07,24.95,25.07,120482,0
+AEFC.US,D,20200803,000000,25.08,25.29,25.041,25.17,63850,0
+AEFC.US,D,20200804,000000,25.21,25.21,25.01,25.15,89540,0
+AEFC.US,D,20200805,000000,25.2,25.25,25.11,25.17,58064,0
+AEFC.US,D,20200806,000000,25.18,25.18,25.11,25.13,81252,0
+AEFC.US,D,20200807,000000,25.13,25.2,25.08,25.2,94554,0
+AEFC.US,D,20200810,000000,25.27,25.38,25.17,25.27,68453,0
+AEFC.US,D,20200811,000000,25.27,25.35,25.1,25.1,83548,0
+AEFC.US,D,20200812,000000,25.19,25.44,25.185,25.39,53389,0
+AEFC.US,D,20200813,000000,25.26,25.35,25.11,25.16,144806,0
+AEFC.US,D,20200814,000000,25.19,25.27,25.15,25.25,75473,0
+AEFC.US,D,20200817,000000,25.26,25.44,25.25,25.44,92550,0
+AEFC.US,D,20200818,000000,25.45,25.58,25.43,25.52,120043,0
+AEFC.US,D,20200819,000000,25.52,25.7,25.45,25.6,84411,0
+AEFC.US,D,20200820,000000,25.51,25.6,25.4501,25.58,80297,0
+AEFC.US,D,20200821,000000,25.59,25.65,25.58,25.6,59358,0
+AEFC.US,D,20200824,000000,25.58,25.65,25.51,25.58,58378,0
+AEFC.US,D,20200825,000000,25.53,25.67,25.53,25.62,53308,0
+AEFC.US,D,20200826,000000,25.65,25.72,25.64,25.66,70986,0
+AEFC.US,D,20200827,000000,25.68,25.96,25.68,25.9,66163,0
+AEFC.US,D,20200828,000000,25.7,25.89,25.62,25.85,77560,0
+AEFC.US,D,20200831,000000,25.77,25.84,25.62,25.65,146740,0
+AEFC.US,D,20200901,000000,25.65,26.67,25.605,25.73,105760,0
+AEFC.US,D,20200902,000000,25.73,25.73,25.56,25.58,53925,0
+AEFC.US,D,20200903,000000,25.63,25.65,25.45,25.46,96835,0
+AEFC.US,D,20200904,000000,25.48,25.55,25.24,25.4,79087,0
+AEFC.US,D,20200908,000000,25.25,25.59,25.25,25.42,91483,0
+AEFC.US,D,20200909,000000,25.51,25.58,25.48,25.5,27317,0
+AEFC.US,D,20200910,000000,25.58,25.8,25.576,25.68,53086,0
+AEFC.US,D,20200911,000000,25.75,25.75,25.6,25.62,49895,0
+AEFC.US,D,20200914,000000,25.63,25.75,25.56,25.65,108765,0
+AEFC.US,D,20200915,000000,25.78,25.8,25.6488,25.65,177477,0
+AEFC.US,D,20200916,000000,25.71,25.78,25.6,25.74,163784,0
+AEFC.US,D,20200917,000000,25.68,25.72,25.57,25.65,105965,0
+AEFC.US,D,20200918,000000,25.6,25.75,25.56,25.67,94219,0
+AEFC.US,D,20200921,000000,25.6,25.68,25.47,25.56,149440,0
+AEFC.US,D,20200922,000000,25.59,25.73,25.53,25.72,112774,0
+AEFC.US,D,20200923,000000,25.66,25.7253,25.4,25.455,150499,0
+AEFC.US,D,20200924,000000,25.4,25.65,25.4,25.55,104343,0
+AEFC.US,D,20200925,000000,25.6,25.6898,25.5501,25.61,257552,0
+AEFC.US,D,20200928,000000,25.61,25.74,25.61,25.71,196515,0
+AEFC.US,D,20200929,000000,25.75,25.75,25.62,25.75,69387,0
+AEFC.US,D,20200930,000000,25.78,25.8,25.47,25.47,217055,0
+AEFC.US,D,20201001,000000,25.51,25.85,25.51,25.77,135113,0
+AEFC.US,D,20201002,000000,25.66,25.99,25.63,25.97,89890,0
+AEFC.US,D,20201005,000000,25.87,26.1,25.86,25.94,107552,0
+AEFC.US,D,20201006,000000,25.92,26.2165,25.915,26.03,92239,0
+AEFC.US,D,20201007,000000,26.09,26.11,25.96,25.96,67215,0
+AEFC.US,D,20201008,000000,25.94,26.15,25.93,26.12,51876,0
+AEFC.US,D,20201009,000000,26.1,26.15,26.02,26.05,58285,0
+AEFC.US,D,20201012,000000,26.04,26.15,26.04,26.14,49412,0
+AEFC.US,D,20201013,000000,26.11,26.21,26.1,26.18,73210,0
+AEFC.US,D,20201014,000000,26.13,26.18,26.1,26.15,38602,0
+AEFC.US,D,20201015,000000,26.08,26.27,26.08,26.21,41699,0
+AEFC.US,D,20201016,000000,26.2239,26.2699,25.97,25.97,65284,0
+AEFC.US,D,20201019,000000,25.92,25.9849,25.61,25.74,116504,0
+AEFC.US,D,20201020,000000,25.77,25.84,25.67,25.7,105321,0
+AEFC.US,D,20201021,000000,25.72,25.81,25.52,25.67,107326,0
+AEFC.US,D,20201022,000000,25.67,25.91,25.607,25.9,75654,0
+AEFC.US,D,20201023,000000,25.93,26.23,25.882,26.12,91451,0
+AEFC.US,D,20201026,000000,26.01,26.17,25.94,26.07,142355,0
+AEFC.US,D,20201027,000000,26.16,26.18,25.98,26.01,149485,0
+AEFC.US,D,20201028,000000,25.94,25.97,25.74,25.76,61224,0
+AEFC.US,D,20201029,000000,25.75,25.92,25.65,25.8,35022,0
+AEFC.US,D,20201030,000000,25.8,26.06,25.8,26.06,158434,0
+AEFC.US,D,20201102,000000,26.01,26.1,25.96,26.03,61069,0
+AEFC.US,D,20201103,000000,26.02,26.205,26.02,26.06,56286,0
+AEFC.US,D,20201104,000000,26.1,26.44,26.1,26.44,65948,0
+AEFC.US,D,20201105,000000,26.38,26.58,26.3,26.57,59710,0
+AEFC.US,D,20201106,000000,26.52,26.54,26.4294,26.49,59861,0
+AEFC.US,D,20201109,000000,26.54,26.72,26.5,26.7,77647,0
+AEFC.US,D,20201110,000000,26.6,26.67,26.41,26.54,83941,0
+AEFC.US,D,20201111,000000,26.52,26.57,26.5,26.55,48997,0
+AEFC.US,D,20201112,000000,26.535,26.58,26.49,26.53,34064,0
+AEFC.US,D,20201113,000000,26.57,26.65,26.55,26.6,25934,0
+AEFC.US,D,20201116,000000,26.61,26.65,26.45,26.65,103808,0
+AEFC.US,D,20201117,000000,26.61,26.72,26.5,26.58,83951,0
+AEFC.US,D,20201118,000000,26.58,26.7,26.58,26.59,43940,0
+AEFC.US,D,20201119,000000,26.67,26.68,26.59,26.68,34508,0
+AEFC.US,D,20201120,000000,26.65,26.72,26.51,26.6,40802,0
+AEFC.US,D,20201123,000000,26.7,26.84,26.61,26.67,80107,0
+AEFC.US,D,20201124,000000,26.7,26.74,26.53,26.54,71589,0
+AEFC.US,D,20201125,000000,26.65,26.68,26.58,26.68,40333,0
+AEFC.US,D,20201127,000000,26.36,26.4,26.3,26.3799,24375,0
+AEFC.US,D,20201130,000000,26.37,26.37,26.01,26.12,131417,0
+AEFC.US,D,20201201,000000,26.13,26.17,25.93,26,93945,0
+AEFC.US,D,20201202,000000,26,26.16,25.93,26.15,79923,0
+AEFC.US,D,20201203,000000,26.13,26.2797,26.07,26.11,85159,0
+AEFC.US,D,20201204,000000,26.19,26.19,26.01,26.09,76531,0
+AEFC.US,D,20201207,000000,26.11,26.12,26.02,26.08,33358,0
+AEFC.US,D,20201208,000000,26.1,26.2199,26.08,26.17,71680,0
+AEFC.US,D,20201209,000000,26.21,26.85,26.15,26.22,48345,0
+AEFC.US,D,20201210,000000,26.19,26.3,26.13,26.21,59885,0
+AEFC.US,D,20201211,000000,26.2,26.3,26.13,26.29,40067,0
+AEFC.US,D,20201214,000000,26.29,26.44,26.24,26.44,70229,0
+AEFC.US,D,20201215,000000,26.46,26.58,26.355,26.55,73767,0
+AEFC.US,D,20201216,000000,26.58,26.8,26.5386,26.79,65079,0
+AEFC.US,D,20201217,000000,26.72,26.88,26.66,26.76,68209,0
+AEFC.US,D,20201218,000000,26.79,26.809,26.73,26.8,27004,0
+AEFC.US,D,20201221,000000,26.74,26.95,26.67,26.81,49515,0
+AEFC.US,D,20201222,000000,26.76,27,26.74,26.92,104239,0
+AEFC.US,D,20201223,000000,26.92,27.04,26.88,26.95,109531,0
+AEFC.US,D,20201224,000000,27.06,27.07,26.999,27.05,24307,0
+AEFC.US,D,20201228,000000,27,27.06,26.98,27.01,59366,0
+AEFC.US,D,20201229,000000,27,27.11,26.99,27.05,36198,0
+AEFC.US,D,20201230,000000,26.99,27.31,26.9742,27.3,34094,0
+AEFC.US,D,20201231,000000,27.21,27.63,27.186,27.58,196024,0
+AEFC.US,D,20210104,000000,27.5,27.5,27.15,27.23,54537,0
+AEFC.US,D,20210105,000000,27.14,27.218,27.0205,27.085,82556,0
+AEFC.US,D,20210106,000000,27.02,27.02,26.41,26.49,70333,0
+AEFC.US,D,20210107,000000,26.3,26.42,25.97,26.09,99640,0
+AEFC.US,D,20210108,000000,26.1,26.19,25.94,26.04,80414,0
+AEFC.US,D,20210111,000000,25.96,26.04,25.68,25.71,82621,0
+AEFC.US,D,20210112,000000,25.75,25.8227,25.63,25.74,134684,0
+AEFC.US,D,20210113,000000,25.72,26.36,25.72,26.36,94401,0
+AEFC.US,D,20210114,000000,26.41,26.49,26.1,26.29,51460,0
+AEFC.US,D,20210115,000000,26.36,26.36,26.03,26.09,140723,0
+AEFC.US,D,20210119,000000,26.09,26.17,26,26.03,71173,0
+AEFC.US,D,20210120,000000,26.07,26.13,25.9,26.04,98184,0
+AEFC.US,D,20210121,000000,26.1,26.15,25.96,26.01,89763,0
+AEFC.US,D,20210122,000000,26.07,26.21,26.07,26.17,43426,0
+AEFC.US,D,20210125,000000,26.23,26.42,26.2,26.31,63742,0
+AEFC.US,D,20210126,000000,26.3,26.32,26.12,26.3,251524,0
+AEFC.US,D,20210127,000000,26.22,26.245,25.8,25.8,87300,0
+AEFC.US,D,20210128,000000,25.98,26.09,25.98,26.08,100343,0
+AEFC.US,D,20210129,000000,26,26.18,26,26.05,120997,0
+AEFC.US,D,20210201,000000,26.07,26.13,25.91,26.06,74010,0
+AEFC.US,D,20210202,000000,26.18,26.2088,26.07,26.09,50587,0
+AEFC.US,D,20210203,000000,26.06,26.11,25.88,25.94,41574,0
+AEFC.US,D,20210204,000000,26,26.07,25.81,25.98,48491,0
+AEFC.US,D,20210205,000000,26.06,26.1,25.92,26.01,92965,0
+AEFC.US,D,20210208,000000,25.95,26.03,25.95,25.99,44667,0
+AEFC.US,D,20210209,000000,26,26.13,25.98,26.05,41308,0
+AEFC.US,D,20210210,000000,26.12,26.12,25.89,26.01,36696,0
+AEFC.US,D,20210211,000000,26.04,26.04,25.795,25.85,85731,0
+AEFC.US,D,20210212,000000,25.75,25.8299,25.62,25.75,57596,0
+AEFC.US,D,20210216,000000,25.71,25.77,25.51,25.59,54677,0
+AEFC.US,D,20210217,000000,25.59,25.71,25.52,25.69,53266,0
+AEFC.US,D,20210218,000000,25.7,25.76,25.44,25.74,139907,0
+AEFC.US,D,20210219,000000,25.74,25.77,25.6121,25.67,41661,0
+AEFC.US,D,20210222,000000,25.6,25.7454,25.6,25.72,36169,0
+AEFC.US,D,20210223,000000,25.72,25.72,25.5,25.59,31711,0
+AEFC.US,D,20210224,000000,25.59,25.59,25.4298,25.43,82159,0
+AEFC.US,D,20210225,000000,25.22,25.22,24.92,25.07,168226,0
+AEFC.US,D,20210226,000000,25.21,25.2657,24.96,25.13,170451,0
+AEFC.US,D,20210301,000000,25.14,25.45,25.14,25.27,122178,0
+AEFC.US,D,20210302,000000,25.44,25.59,25.315,25.55,45879,0
+AEFC.US,D,20210303,000000,25.5,25.8,25.42,25.75,57979,0
+AEFC.US,D,20210304,000000,25.78,26.04,25.72,25.78,102862,0
+AEFC.US,D,20210305,000000,25.84,25.86,25.5501,25.64,116497,0
+AEFC.US,D,20210308,000000,25.7,25.865,25.66,25.79,67927,0
+AEFC.US,D,20210309,000000,25.75,25.83,25.72,25.78,55686,0
+AEFC.US,D,20210310,000000,25.91,25.91,25.78,25.81,60227,0
+AEFC.US,D,20210311,000000,25.82,25.96,25.811,25.92,49101,0
+AEFC.US,D,20210312,000000,25.85,25.88,25.65,25.78,46443,0
+AEFC.US,D,20210315,000000,25.8,25.87,25.65,25.74,87793,0
+AEFC.US,D,20210316,000000,25.76,25.93,25.76,25.905,33969,0
+AEFC.US,D,20210317,000000,25.86,25.93,25.83,25.87,40282,0
+AEFC.US,D,20210318,000000,25.8,25.89,25.64,25.64,36537,0
+AEFC.US,D,20210319,000000,25.73,25.73,25.51,25.63,132625,0
+AEFC.US,D,20210322,000000,25.53,25.85,25.53,25.72,55649,0
+AEFC.US,D,20210323,000000,25.72,25.88,25.72,25.83,36220,0
+AEFC.US,D,20210324,000000,25.89,26.15,25.83,26.03,86177,0
+AEFC.US,D,20210325,000000,26.06,26.06,25.91,25.94,26751,0
+AEFC.US,D,20210326,000000,25.92,26.06,25.92,26.04,45411,0
+AEFC.US,D,20210329,000000,26.06,26.1311,26.02,26.03,56987,0
+AEFC.US,D,20210330,000000,26,26.11,25.97,26.11,54808,0
+AEFC.US,D,20210331,000000,26.13,26.19,25.95,25.95,111377,0
+AEFC.US,D,20210401,000000,26.01,26.29,26.01,26.26,51647,0
+AEFC.US,D,20210405,000000,26.26,26.5,26.25,26.5,43372,0
+AEFC.US,D,20210406,000000,26.5,26.6486,26.4501,26.58,46347,0
+AEFC.US,D,20210407,000000,26.62,26.675,26.5363,26.57,32936,0
+AEFC.US,D,20210408,000000,26.59,26.66,26.48,26.58,68238,0
+AEFC.US,D,20210409,000000,26.58,26.58,26.5128,26.5128,20031,0
+AEFC.US,D,20210412,000000,26.57,26.58,26.4211,26.5141,36470,0
+AEFC.US,D,20210413,000000,26.55,26.68,26.4595,26.62,26363,0
+AEFC.US,D,20210414,000000,26.64,26.64,26.56,26.57,95333,0
+AEFC.US,D,20210415,000000,26.57,26.65,26.55,26.59,36685,0
+AEFC.US,D,20210416,000000,26.55,26.64,26.52,26.64,34000,0
+AEFC.US,D,20210419,000000,26.64,26.66,26.561,26.5656,36326,0
+AEFC.US,D,20210420,000000,26.6,26.62,26.4901,26.57,21911,0
+AEFC.US,D,20210421,000000,26.61,26.77,26.59,26.74,37835,0
+AEFC.US,D,20210422,000000,26.75,26.75,26.5801,26.68,39743,0
+AEFC.US,D,20210423,000000,26.72,26.9,26.68,26.88,25246,0
+AEFC.US,D,20210426,000000,26.85,26.9494,26.81,26.87,28526,0
+AEFC.US,D,20210427,000000,26.88,26.88,26.53,26.64,71036,0
+AEFC.US,D,20210428,000000,26.7,26.7,26.45,26.5,74776,0
+AEFC.US,D,20210429,000000,26.58,26.58,26.37,26.39,23499,0
+AEFC.US,D,20210430,000000,26.39,26.445,26.16,26.21,126081,0
+AEFC.US,D,20210503,000000,26.29,26.37,26.19,26.35,89647,0
+AEFC.US,D,20210504,000000,26.32,26.44,26.23,26.42,54695,0
+AEFC.US,D,20210505,000000,26.43,26.43,26.33,26.33,16916,0
+AEFC.US,D,20210506,000000,26.19,26.3479,26.11,26.28,56266,0
+AEFC.US,D,20210507,000000,26.33,26.4628,26.33,26.38,48110,0
+AEFC.US,D,20210510,000000,26.4,26.47,26.22,26.28,52966,0
+AEFC.US,D,20210511,000000,26.15,26.24,26.07,26.18,41457,0
+AEFC.US,D,20210512,000000,26,26.01,25.74,25.82,100909,0
+AEFC.US,D,20210513,000000,25.9,26.07,25.86,26.02,46276,0
+AEFC.US,D,20210514,000000,26.12,26.4,26.07,26.3,38527,0
+AEFC.US,D,20210517,000000,26.34,26.34,26.07,26.1,67574,0
+AEFC.US,D,20210518,000000,26.15,26.239,26.1113,26.18,95660,0
+AEFC.US,D,20210519,000000,25.99,26.29,25.99,26.2,32732,0
+AEFC.US,D,20210520,000000,26.2,26.39,26.1912,26.39,37578,0
+AEFC.US,D,20210521,000000,26.49,26.53,26.2928,26.51,41045,0
+AEFC.US,D,20210524,000000,26.6,26.64,26.5,26.52,39869,0
+AEFC.US,D,20210525,000000,26.59,26.613,26.23,26.26,76037,0
+AEFC.US,D,20210526,000000,26.27,26.37,26.19,26.27,44452,0
+AEFC.US,D,20210527,000000,26.04,26.0599,25.95,25.98,26131,0
+AEFC.US,D,20210528,000000,26.05,26.16,25.99,26.16,86518,0
+AEFC.US,D,20210601,000000,26.2,26.3,26.2,26.28,23780,0
+AEFC.US,D,20210602,000000,26.3,26.3996,26.27,26.38,41478,0
+AEFC.US,D,20210603,000000,26.38,26.42,26.34,26.36,40552,0
+AEFC.US,D,20210604,000000,26.37,26.47,26.35,26.45,29304,0
+AEFC.US,D,20210607,000000,26.49,26.49,26.37,26.38,24626,0
+AEFC.US,D,20210608,000000,26.42,26.47,26.32,26.45,21964,0
+AEFC.US,D,20210609,000000,26.45,26.5,26.41,26.5,31173,0
+AEFC.US,D,20210610,000000,26.5,26.57,26.3317,26.54,46185,0
+AEFC.US,D,20210611,000000,26.55,26.56,26.45,26.53,24858,0
+AEFC.US,D,20210614,000000,26.54,26.62,26.4986,26.62,25318,0
+AEFC.US,D,20210615,000000,26.65,26.72,26.565,26.63,31351,0
+AEFC.US,D,20210616,000000,26.68,26.73,26.6,26.71,54780,0
+AEFC.US,D,20210617,000000,26.65,26.82,26.6,26.79,42855,0
+AEFC.US,D,20210618,000000,26.76,26.85,26.71,26.85,54688,0
+AEFC.US,D,20210621,000000,26.82,26.91,26.7973,26.86,27244,0
+AEFC.US,D,20210622,000000,26.88,27.23,26.85,27.22,45150,0
+AEFC.US,D,20210623,000000,27.15,27.15,26.9758,27.04,33118,0
+AEFC.US,D,20210624,000000,27.01,27.1,26.95,27.05,22775,0
+AEFC.US,D,20210625,000000,27.03,27.03,26.86,26.94,19437,0
+AEFC.US,D,20210628,000000,26.96,27,26.88,27,26501,0
+AEFC.US,D,20210629,000000,26.99,26.99,26.85,26.92,48658,0
+AEFC.US,D,20210630,000000,26.89,27.05,26.86,26.87,122618,0
+AEFC.US,D,20210701,000000,26.9,27.084,26.9,27.06,22075,0
+AEFC.US,D,20210702,000000,27.06,27.1399,27.023,27.08,25873,0
+AEFC.US,D,20210706,000000,27.05,27.19,26.969,27.19,26110,0
+AEFC.US,D,20210707,000000,27.14,27.2,27.06,27.07,57218,0
+AEFC.US,D,20210708,000000,27.08,27.169,26.9979,27.13,35072,0
+AEFC.US,D,20210709,000000,27.12,27.2,27,27.12,23202,0
+AEFC.US,D,20210712,000000,27.1,27.12,27.06,27.1,60626,0
+AEFC.US,D,20210713,000000,27.02,27.11,27.02,27.09,36130,0
+AEFC.US,D,20210714,000000,27.09,27.17,27,27.08,36724,0
+AEFC.US,D,20210715,000000,27.09,27.15,26.98,27.15,13707,0
+AEFC.US,D,20210716,000000,27.08,27.13,26.9811,27.1,14316,0
+AEFC.US,D,20210719,000000,27,27.035,26.85,26.91,64101,0
+AEFC.US,D,20210720,000000,26.98,27.01,26.86,26.95,24637,0
+AEFC.US,D,20210721,000000,26.89,26.99,26.84,26.95,35633,0
+AEFC.US,D,20210722,000000,26.93,26.97,26.8567,26.9,17726,0
+AEFC.US,D,20210723,000000,26.92,26.98,26.82,26.89,18494,0
+AEFC.US,D,20210726,000000,26.88,26.95,26.845,26.89,61939,0
+AEFC.US,D,20210727,000000,26.84,26.9,26.72,26.9,20106,0
+AEFC.US,D,20210728,000000,26.93,26.93,26.8017,26.85,11784,0
+AEFC.US,D,20210729,000000,26.81,26.914,26.81,26.85,42357,0
+AEFC.US,D,20210730,000000,26.83,27,26.83,27,71911,0
+AEFC.US,D,20210802,000000,27,27.1,26.9874,27.08,41729,0
+AEFC.US,D,20210803,000000,27.08,27.19,27.01,27.17,40744,0
+AEFC.US,D,20210804,000000,27.08,27.17,27.08,27.14,24577,0
+AEFC.US,D,20210805,000000,27.2,27.364,27.2,27.26,73535,0
+AEFC.US,D,20210806,000000,27.19,27.33,27.19,27.32,38602,0
+AEFC.US,D,20210809,000000,27.25,27.27,27.1,27.11,38993,0
+AEFC.US,D,20210810,000000,27.11,27.11,26.815,27.03,36714,0
+AEFC.US,D,20210811,000000,27.03,27.1,26.89,26.99,28838,0
+AEFC.US,D,20210812,000000,27.03,27.12,26.86,27.05,45320,0
+AEFC.US,D,20210813,000000,27.06,27.2,27.05,27.1621,43471,0
+AEFC.US,D,20210816,000000,27.14,27.23,27.095,27.19,39758,0
+AEFC.US,D,20210817,000000,27.16,27.1699,27.05,27.15,30143,0
+AEFC.US,D,20210818,000000,27.11,27.13,27,27.11,45867,0
+AEFC.US,D,20210819,000000,27.05,27.16,27.03,27.16,31241,0
+AEFC.US,D,20210820,000000,27.14,27.235,27.14,27.2,33487,0
+AEFC.US,D,20210823,000000,27.18,27.25,27.165,27.22,28649,0
+AEFC.US,D,20210824,000000,27.2,27.2798,27.175,27.25,22500,0
+AEFC.US,D,20210825,000000,27.23,27.23,27.17,27.22,51173,0
+AEFC.US,D,20210826,000000,27.2,27.2,27.13,27.14,28916,0
+AEFC.US,D,20210827,000000,27.16,27.34,27.09,27.34,31415,0
+AEFC.US,D,20210830,000000,27.02,27.14,26.94,27.02,36226,0
+AEFC.US,D,20210831,000000,27.06,27.1,26.84,26.92,144260,0
+AEFC.US,D,20210901,000000,26.91,27.22,26.86,27.16,35398,0
+AEFC.US,D,20210902,000000,27.24,27.28,27.17,27.28,38380,0
+AEFC.US,D,20210903,000000,27.23,27.23,27.16,27.23,24847,0
+AEFC.US,D,20210907,000000,27.16,27.16,27.05,27.12,50804,0
+AEFC.US,D,20210908,000000,27.16,27.16,26.92,26.99,29517,0
+AEFC.US,D,20210909,000000,26.91,26.98,26.8401,26.86,154957,0
+AEFC.US,D,20210910,000000,26.93,26.98,26.87,26.93,36183,0
+AEFC.US,D,20210913,000000,26.96,26.96,26.81,26.87,44662,0
+AEFC.US,D,20210914,000000,26.87,26.87,26.74,26.81,24537,0
+AEFC.US,D,20210915,000000,26.85,26.96,26.8,26.83,56084,0
+AEFC.US,D,20210916,000000,26.83,26.87,26.76,26.87,85037,0
+AEFC.US,D,20210917,000000,26.87,26.87,26.81,26.85,55185,0
+AEFC.US,D,20210920,000000,26.75,26.8381,26.56,26.64,52254,0
+AEFC.US,D,20210921,000000,26.64,26.7,26.5,26.63,62809,0
+AEFC.US,D,20210922,000000,26.65,26.96,26.65,26.8,129802,0
+AEFC.US,D,20210923,000000,26.83,26.97,26.55,26.81,91519,0
+AEFC.US,D,20210924,000000,26.73,26.78,26.6502,26.77,36625,0
+AEFC.US,D,20210927,000000,26.72,26.77,26.66,26.68,30702,0
+AEFC.US,D,20210928,000000,26.59,26.59,26.23,26.37,87952,0
+AEFC.US,D,20210929,000000,26.42,26.5985,26.42,26.4979,41862,0
+AEFC.US,D,20210930,000000,26.5,26.52,26.32,26.46,160356,0
+AEFC.US,D,20211001,000000,26.51,26.5799,26.493,26.54,45554,0
+AEFC.US,D,20211004,000000,26.58,26.58,26.32,26.41,80054,0
+AEFC.US,D,20211005,000000,26.44,26.47,26.35,26.44,70698,0
+AEFC.US,D,20211006,000000,26.44,26.44,26.3,26.33,113819,0
+AEFC.US,D,20211007,000000,26.38,26.38,26.25,26.32,69612,0
+AEFC.US,D,20211008,000000,26.29,26.38,26.25,26.36,78533,0
+AEFC.US,D,20211011,000000,26.34,26.44,26.335,26.42,22079,0
+AEFC.US,D,20211012,000000,26.4,26.54,26.4,26.5,70936,0
+AEFC.US,D,20211013,000000,26.5,26.76,26.5,26.76,38431,0
+AEFC.US,D,20211014,000000,26.79,27,26.725,26.99,37490,0
+AEFC.US,D,20211015,000000,26.98,26.98,26.796,26.83,37059,0
+AEFC.US,D,20211018,000000,26.83,26.88,26.744,26.83,26009,0
+AEFC.US,D,20211019,000000,26.88,26.915,26.705,26.83,41769,0
+AEFC.US,D,20211020,000000,26.85,27.04,26.7636,27.04,46102,0
+AEFC.US,D,20211021,000000,26.99,27.09,26.98,27.03,14864,0
+AEFC.US,D,20211022,000000,27.05,27.111,26.96,27.0396,27632,0
+AEFC.US,D,20211025,000000,27.04,27.11,27.035,27.05,20551,0
+AEFC.US,D,20211026,000000,27.06,27.14,26.9565,27.01,36717,0
+AEFC.US,D,20211027,000000,27.05,27.1089,26.99,27.045,44798,0
+AEFC.US,D,20211028,000000,27.04,27.07,26.94,27.03,20472,0
+AEFC.US,D,20211029,000000,27,27.069,26.8977,26.94,78186,0
+AEFC.US,D,20211101,000000,27.02,27.0851,26.9386,27.05,36879,0
+AEFC.US,D,20211102,000000,26.98,27.05,26.9,27.0286,50874,0
+AEFC.US,D,20211103,000000,27.09,27.09,26.96,27,38032,0
+AEFC.US,D,20211104,000000,27.06,27.21,27.01,27.16,40401,0
+AEFC.US,D,20211105,000000,27.19,27.209,27.14,27.19,34096,0
+AEFC.US,D,20211108,000000,27.21,27.22,27.0901,27.19,32499,0
+AEFC.US,D,20211109,000000,27.19,27.19,26.98,27.06,27116,0
+AEFC.US,D,20211110,000000,26.97,27,26.7,26.74,24042,0
+AEFC.US,D,20211111,000000,26.82,26.9,26.62,26.674,14422,0
+AEFC.US,D,20211112,000000,26.7,26.8222,26.6001,26.73,31297,0
+AEFC.US,D,20211115,000000,26.83,26.8462,26.56,26.61,21999,0
+AEFC.US,D,20211116,000000,26.61,26.69,26.43,26.51,30093,0
+AEFC.US,D,20211117,000000,26.51,26.6,26.4,26.52,58725,0
+AEFC.US,D,20211118,000000,26.63,26.65,26.55,26.6,32053,0
+AEFC.US,D,20211119,000000,26.64,26.64,26.54,26.59,40582,0
+AEFC.US,D,20211122,000000,26.64,26.69,26.39,26.45,18572,0
+AEFC.US,D,20211123,000000,26.45,26.45,26.3,26.38,23225,0
+AEFC.US,D,20211124,000000,26.45,26.5,26.2748,26.35,25826,0
+AEFC.US,D,20211126,000000,26.32,26.3613,26.11,26.19,16349,0
+AEFC.US,D,20211129,000000,26.01,26.11,26,26.02,30031,0
+AEFC.US,D,20211130,000000,26.08,26.15,25.8061,26.15,105818,0
+AEFC.US,D,20211201,000000,26.22,26.42,26.12,26.16,30032,0
+AEFC.US,D,20211202,000000,26.02,26.36,26.02,26.22,31696,0
+AEFC.US,D,20211203,000000,26.33,26.33,26.17,26.2,16232,0
+AEFC.US,D,20211206,000000,26.2,26.3857,26.1587,26.36,23255,0
+AEFC.US,D,20211207,000000,26.4,26.5608,26.38,26.53,48407,0
+AEFC.US,D,20211208,000000,26.53,26.53,26.36,26.42,77778,0
+AEFC.US,D,20211209,000000,26.42,26.51,26.42,26.47,14074,0
+AEFC.US,D,20211210,000000,26.48,26.48,26.27,26.37,20455,0
+AEFC.US,D,20211213,000000,26.43,26.49,26.3077,26.46,11302,0
+AEFC.US,D,20211214,000000,26.39,26.48,26.32,26.42,17932,0
+AEFC.US,D,20211215,000000,26.46,26.58,26.31,26.54,24922,0
+AEFC.US,D,20211216,000000,26.58,26.82,26.55,26.748,43532,0
+AEFC.US,D,20211217,000000,26.74,26.82,26.54,26.59,36611,0
+AEFC.US,D,20211220,000000,26.51,26.645,26.45,26.48,36774,0
+AEFC.US,D,20211221,000000,26.5,26.62,26.5,26.5404,8341,0
+AEFC.US,D,20211222,000000,26.59,26.8,26.55,26.8,25106,0
+AEFC.US,D,20211223,000000,26.82,26.82,26.55,26.64,14672,0
+AEFC.US,D,20211227,000000,26.68,26.79,26.62,26.6201,25419,0
+AEFC.US,D,20211228,000000,26.66,26.69,26.6014,26.68,6766,0
+AEFC.US,D,20211229,000000,26.69,26.79,26.6101,26.77,15766,0
+AEFC.US,D,20211230,000000,26.68,26.82,26.68,26.8,28168,0
+AEFC.US,D,20211231,000000,26.79,26.82,26.74,26.79,62192,0
+AEFC.US,D,20220103,000000,26.8,26.8,26.63,26.69,20910,0
+AEFC.US,D,20220104,000000,26.65,26.65,26.32,26.36,38502,0
+AEFC.US,D,20220105,000000,26.37,26.53,25.95,25.97,42514,0
+AEFC.US,D,20220106,000000,25.97,26.3277,25.92,26.07,46262,0
+AEFC.US,D,20220107,000000,26.03,26.27,26,26.21,22262,0
+AEFC.US,D,20220110,000000,26.18,26.18,26.05,26.06,49026,0
+AEFC.US,D,20220111,000000,26.12,26.23,26.055,26.11,34033,0
+AEFC.US,D,20220112,000000,26.17,26.27,26.07,26.25,34770,0
+AEFC.US,D,20220113,000000,26.21,26.3,26.17,26.22,27629,0
+AEFC.US,D,20220114,000000,26.2,26.2461,26.1,26.12,29697,0
+AEFC.US,D,20220118,000000,26.05,26.09,26,26.04,45993,0
+AEFC.US,D,20220119,000000,26.09,26.15,26.07,26.12,22787,0
+AEFC.US,D,20220120,000000,26.1,26.15,26.05,26.06,42307,0
+AEFC.US,D,20220121,000000,26.05,26.12,25.89,25.98,40315,0
+AEFC.US,D,20220124,000000,25.91,26.05,25.83,26.02,71868,0
+AEFC.US,D,20220125,000000,25.95,25.97,25.71,25.87,43577,0
+AEFC.US,D,20220126,000000,26,26.007,25.64,25.67,47954,0
+AEFC.US,D,20220127,000000,25.73,25.75,25.11,25.27,117825,0
+AEFC.US,D,20220128,000000,25.31,25.53,25.08,25.52,67045,0
+AEFC.US,D,20220131,000000,25.57,25.71,25.33,25.52,101648,0
+AEFC.US,D,20220201,000000,25.56,25.7592,25.52,25.71,35004,0
+AEFC.US,D,20220202,000000,25.76,25.87,25.3,25.44,71370,0
+AEFC.US,D,20220203,000000,25.34,25.45,25.02,25.29,47959,0
+AEFC.US,D,20220204,000000,25.22,25.29,25,25.02,65418,0
+AEFC.US,D,20220207,000000,25.08,25.15,25.02,25.09,37140,0
+AEFC.US,D,20220208,000000,25.09,25.12,24.88,24.95,126112,0
+AEFC.US,D,20220209,000000,25.07,25.1201,24.97,24.98,51011,0
+AEFC.US,D,20220210,000000,24.89,25.01,24.61,24.71,188753,0
+AEFC.US,D,20220211,000000,24.78,24.8599,24.2,24.37,89994,0
+AEFC.US,D,20220214,000000,24.3,24.545,24.05,24.18,85302,0
+AEFC.US,D,20220215,000000,24.32,24.6218,24.23,24.375,88918,0
+AEFC.US,D,20220216,000000,24.38,24.6498,24.37,24.57,67110,0
+AEFC.US,D,20220217,000000,24.66,24.9422,24.63,24.64,57072,0
+AEFC.US,D,20220218,000000,24.73,24.8135,24.6,24.66,66029,0
+AEFC.US,D,20220222,000000,24.66,24.73,24.52,24.58,66259,0
+AEFC.US,D,20220223,000000,24.75,24.78,24.6157,24.67,58045,0
+AEFC.US,D,20220224,000000,24.48,24.62,24.172,24.57,151725,0
+AEFC.US,D,20220225,000000,24.46,24.5802,24.25,24.31,95849,0
+AEFC.US,D,20220228,000000,24.3,24.49,24.21,24.22,87635,0
+AEFC.US,D,20220301,000000,24.29,24.4786,24.24,24.4,80539,0
+AEFC.US,D,20220302,000000,24.42,24.4815,24.375,24.41,56864,0
+AEFC.US,D,20220303,000000,24.5,24.59,24.445,24.49,40577,0
+AEFC.US,D,20220304,000000,24.49,24.49,24.31,24.38,67151,0
+AEFC.US,D,20220307,000000,24.41,24.41,23.88,23.93,108651,0
+AEFC.US,D,20220308,000000,23.95,24.0239,23.74,23.79,74173,0
+AEFC.US,D,20220309,000000,23.76,23.92,23.7186,23.815,106633,0
+AEFC.US,D,20220310,000000,23.8,23.82,23.648,23.69,80073,0
+AEFC.US,D,20220311,000000,23.73,23.79,23.6,23.65,68573,0
+AEFC.US,D,20220314,000000,23.64,23.64,23.1,23.11,47430,0
+AEFC.US,D,20220315,000000,23.25,23.42,23.15,23.24,36733,0
+AEFC.US,D,20220316,000000,23.36,23.56,23.2,23.45,116076,0
+AEFC.US,D,20220317,000000,23.57,23.88,23.3,23.85,123538,0
+AEFC.US,D,20220318,000000,23.82,24.05,23.82,23.94,28264,0
+AEFC.US,D,20220321,000000,23.93,24.015,23.7,23.86,60102,0
+AEFC.US,D,20220322,000000,23.79,23.79,23.5,23.55,121165,0
+AEFC.US,D,20220323,000000,23.54,23.6156,23.45,23.5,113073,0
+AEFC.US,D,20220324,000000,23.5,23.595,23.43,23.45,189126,0
+AEFC.US,D,20220325,000000,23.43,23.455,23.3,23.3,118174,0
+AEFC.US,D,20220328,000000,23.4,23.49,23.3309,23.48,42039,0
+AEFC.US,D,20220329,000000,23.57,23.8307,23.57,23.76,104396,0
+AEFC.US,D,20220330,000000,23.79,24.12,23.79,24.06,171774,0
+AEFC.US,D,20220331,000000,24.15,24.36,24.09,24.29,126503,0
+AEFC.US,D,20220401,000000,24.25,24.348,24.02,24.04,37325,0
+AEFC.US,D,20220404,000000,24.11,24.23,23.96,24.06,49456,0
+AEFC.US,D,20220405,000000,24.03,24.045,23.62,23.66,67099,0
+AEFC.US,D,20220406,000000,23.55,23.55,23.28,23.29,71827,0
+AEFC.US,D,20220407,000000,23.29,23.4893,23.28,23.36,60611,0
+AEFC.US,D,20220408,000000,23.31,23.3551,23.14,23.21,60946,0
+AEFC.US,D,20220411,000000,23.15,23.17,22.83,22.85,69266,0
+AEFC.US,D,20220412,000000,22.98,23.1199,22.7665,22.7937,32436,0
+AEFC.US,D,20220413,000000,22.7,22.9335,22.7,22.8,71472,0
+AEFC.US,D,20220414,000000,22.84,22.9,22.7362,22.75,92500,0
+AEFC.US,D,20220418,000000,22.8,22.89,22.6187,22.64,68008,0
+AEFC.US,D,20220419,000000,22.46,22.5545,22.29,22.38,88214,0
+AEFC.US,D,20220420,000000,22.5,22.66,22.36,22.48,56844,0
+AEFC.US,D,20220421,000000,22.48,22.595,22.01,22.05,43763,0
+AEFC.US,D,20220422,000000,22.09,22.09,21.66,21.79,82998,0
+AEFC.US,D,20220425,000000,21.9,21.9299,21.64,21.85,83393,0
+AEFC.US,D,20220426,000000,21.85,21.8592,21.62,21.62,65296,0
+AEFC.US,D,20220427,000000,21.67,21.8,21.23,21.27,72106,0
+AEFC.US,D,20220428,000000,21.34,21.77,21.0486,21.56,54763,0
+AEFC.US,D,20220429,000000,21.58,21.69,21.13,21.15,157081,0
+AEFC.US,D,20220502,000000,21.01,21.09,20.39,20.46,78863,0
+AEFC.US,D,20220503,000000,20.58,20.7888,20.32,20.45,77828,0
+AEFC.US,D,20220504,000000,20.51,21.22,20.45,21.21,132737,0
+AEFC.US,D,20220505,000000,20.98,21.59,20.7414,21.08,129217,0
+AEFC.US,D,20220506,000000,20.86,20.98,20.57,20.6,43837,0
+AEFC.US,D,20220509,000000,20.6,20.7284,20.36,20.41,79520,0
+AEFC.US,D,20220510,000000,20.78,20.8855,20.5674,20.63,60564,0
+AEFC.US,D,20220511,000000,20.6,20.95,20.57,20.62,67270,0
+AEFC.US,D,20220512,000000,20.7,20.91,20.63,20.87,66301,0
+AEFC.US,D,20220513,000000,20.98,21.18,20.97,20.99,46984,0
+AEFC.US,D,20220516,000000,21.03,21.29,21,21.19,22455,0
+AEFC.US,D,20220517,000000,21.32,21.86,21.23,21.39,159944,0
+AEFC.US,D,20220518,000000,21.31,21.64,21.31,21.5201,87233,0
+AEFC.US,D,20220519,000000,21.52,21.98,21.47,21.96,88847,0
+AEFC.US,D,20220520,000000,22.08,22.28,21.865,22.04,118673,0
+AEFC.US,D,20220523,000000,22.15,22.23,22.021,22.17,78612,0
+AEFC.US,D,20220524,000000,22.12,22.33,22.079,22.21,23876,0
+AEFC.US,D,20220525,000000,22.24,22.66,22.24,22.56,45498,0
+AEFC.US,D,20220526,000000,22.71,23.1399,22.68,23.05,27812,0
+AEFC.US,D,20220527,000000,22.9,23.52,22.897,23.255,54231,0
+AEFC.US,D,20220531,000000,23.27,23.34,23.05,23.11,199019,0
+AEFC.US,D,20220601,000000,23.11,23.35,22.77,22.97,43632,0
+AEFC.US,D,20220602,000000,22.96,23.1,22.8301,23.02,31900,0
+AEFC.US,D,20220603,000000,22.87,22.9977,22.74,22.86,120846,0
+AEFC.US,D,20220606,000000,22.9,22.9768,22.5791,22.66,34287,0
+AEFC.US,D,20220607,000000,22.6,22.909,22.55,22.81,25076,0
+AEFC.US,D,20220608,000000,22.81,22.91,22.7301,22.81,43476,0
+AEFC.US,D,20220609,000000,22.75,22.9,22.59,22.6,81745,0
+AEFC.US,D,20220610,000000,22.44,22.44,21.93,21.97,50292,0
+AEFC.US,D,20220613,000000,21.55,21.6,20.845,20.95,81376,0
+AEFC.US,D,20220614,000000,21.1,21.16,20.73,20.8592,57845,0
+AEFC.US,D,20220615,000000,21.07,21.38,20.9,21.25,110165,0
+AEFC.US,D,20220616,000000,20.88,21.054,20.64,20.78,81528,0
+AEFC.US,D,20220617,000000,20.86,20.93,20.72,20.86,100269,0
+AEFC.US,D,20220621,000000,20.92,21.04,20.82,20.88,145335,0
+AEFC.US,D,20220622,000000,20.8,21.0895,20.8,20.91,100435,0
+AEFC.US,D,20220623,000000,21.04,21.2116,20.92,21,44750,0
+AEFC.US,D,20220624,000000,21.14,21.26,21.05,21.12,25779,0
+AEFC.US,D,20220627,000000,21.16,21.32,21.0514,21.11,30951,0
+AEFC.US,D,20220628,000000,21.09,21.165,20.87,20.95,43029,0
+AEFC.US,D,20220629,000000,21.02,21.03,20.8,20.89,54858,0
+AEFC.US,D,20220630,000000,20.92,21.0291,20.82,21,35535,0
+AEFC.US,D,20220701,000000,21.07,21.77,21.07,21.71,47257,0
+AEFC.US,D,20220705,000000,21.71,21.82,21.5,21.5966,22181,0
+AEFC.US,D,20220706,000000,21.69,21.7816,21.43,21.57,35709,0
+AEFC.US,D,20220707,000000,21.68,21.8,21.6101,21.66,30635,0
+AEFC.US,D,20220708,000000,21.65,21.94,21.591,21.93,23418,0
+AEFC.US,D,20220711,000000,21.89,22.0699,21.89,21.92,12779,0
+AEFC.US,D,20220712,000000,21.99,22.19,21.99,22.01,23451,0
+AEFC.US,D,20220713,000000,21.82,22.08,21.82,22.02,30739,0
+AEFC.US,D,20220714,000000,21.96,22,21.77,22,19023,0
+AEFC.US,D,20220715,000000,22.04,22.25,22.04,22.25,17475,0
+AEFC.US,D,20220718,000000,22.25,22.25,22.17,22.1991,6486,0
+AEFC.US,D,20220719,000000,22.2,22.3899,22.1862,22.24,26718,0
+AEFC.US,D,20220720,000000,22.25,22.46,22.25,22.44,14648,0
+AEFC.US,D,20220721,000000,22.44,22.58,22.44,22.58,15070,0
+AEFC.US,D,20220722,000000,22.65,22.8599,22.567,22.82,17165,0
+AEFC.US,D,20220725,000000,22.8,22.8,22.65,22.76,24972,0
+AEFC.US,D,20220726,000000,22.76,22.76,22.65,22.69,21444,0
+AEFC.US,D,20220727,000000,22.72,22.76,22.65,22.72,19436,0
+AEFC.US,D,20220728,000000,22.75,23,22.7177,23,16933,0
+AEFC.US,D,20220729,000000,22.98,23.46,22.96,23.46,73719,0
+AEFC.US,D,20220801,000000,23.32,23.56,23.2,23.5,40478,0
+AEFC.US,D,20220802,000000,23.49,24.42,23.37,24.21,117335,0
+AEFC.US,D,20220803,000000,24.2,24.25,23.87,24.25,61722,0
+AEFC.US,D,20220804,000000,24.25,24.33,24.08,24.32,62521,0
+AEFC.US,D,20220805,000000,24.17,24.17,23.79,23.94,57239,0
+AEFC.US,D,20220808,000000,24.03,24.1684,23.82,23.88,78031,0
+AEFC.US,D,20220809,000000,23.84,23.875,23.43,23.51,91260,0
+AEFC.US,D,20220810,000000,23.77,23.94,23.57,23.61,65201,0
+AEFC.US,D,20220811,000000,23.77,23.8399,23.56,23.6,54003,0
+AEFC.US,D,20220812,000000,23.71,23.88,23.6,23.81,80330,0
+AEFC.US,D,20220815,000000,23.75,24,23.75,23.86,44768,0
+AEFC.US,D,20220816,000000,23.89,23.89,23.63,23.8,28672,0
+AEFC.US,D,20220817,000000,23.66,23.81,23.33,23.33,31278,0
+AEFC.US,D,20220818,000000,23.31,23.4697,23.22,23.25,19405,0
+AEFC.US,D,20220819,000000,21.65,23.1778,21.65,23,18922,0
+AEFC.US,D,20220822,000000,22.84,22.8777,22.44,22.45,47873,0
+AEFC.US,D,20220823,000000,22.49,22.78,21.1,21.7,166603,0
+AEFC.US,D,20220824,000000,21.72,22.14,21.56,21.91,57295,0
+AEFC.US,D,20220825,000000,22.01,22.34,21.74,22.34,36207,0
+AEFC.US,D,20220826,000000,22.33,22.44,22.04,22.14,39082,0
+AEFC.US,D,20220829,000000,21.91,22.13,21.91,22.06,61999,0
+AEFC.US,D,20220830,000000,21.83,21.83,21.5,21.61,53336,0
+AEFC.US,D,20220831,000000,21.66,21.7,21.19,21.19,87884,0
+AEFC.US,D,20220901,000000,21.19,21.27,21.01,21.17,48262,0
+AEFC.US,D,20220902,000000,21.27,21.34,21.05,21.07,48659,0
+AEFC.US,D,20220906,000000,21.09,21.1652,20.64,20.7,51079,0
+AEFC.US,D,20220907,000000,20.77,20.87,20.72,20.76,61542,0
+AEFC.US,D,20220908,000000,20.76,20.9824,20.58,20.59,77803,0
+AEFC.US,D,20220909,000000,20.73,20.9086,20.66,20.83,44946,0
+AEFC.US,D,20220912,000000,20.95,21.2,20.95,21.0601,46529,0
+AEFC.US,D,20220913,000000,20.83,21.0314,20.8,20.99,19286,0
+AEFC.US,D,20220914,000000,21.07,21.14,20.9502,21.08,31415,0
+AEFC.US,D,20220915,000000,21.03,21.078,20.895,20.92,45308,0
+AEFC.US,D,20220916,000000,20.78,20.98,20.68,20.98,25299,0
+AEFC.US,D,20220919,000000,20.9,20.9686,20.8,20.91,13410,0
+AEFC.US,D,20220920,000000,20.74,20.89,20.65,20.87,37981,0
+AEFC.US,D,20220921,000000,20.95,21.285,20.8,21.09,63789,0
+AEFC.US,D,20220922,000000,21.05,21.05,20.8,20.88,25668,0
+AEFC.US,D,20220923,000000,20.81,20.84,20.51,20.65,53761,0
+AEFC.US,D,20220926,000000,20.59,20.67,20.37,20.4444,20145,0
+AEFC.US,D,20220927,000000,20.56,20.64,20.38,20.61,34624,0
+AEFC.US,D,20220928,000000,20.71,21.01,20.71,20.97,34569,0
+AEFC.US,D,20220929,000000,20.96,21.03,20.575,20.98,38523,0
+AEFC.US,D,20220930,000000,21.04,21.04,20.53,20.87,234278,0
+AEFC.US,D,20221003,000000,20.94,21.17,20.87,20.96,79242,0
+AEFC.US,D,20221004,000000,21.08,21.36,21.03,21.06,87487,0
+AEFC.US,D,20221005,000000,20.92,21,20.85,20.9,40007,0
+AEFC.US,D,20221006,000000,20.96,21.0199,20.7201,20.8,47998,0
+AEFC.US,D,20221007,000000,20.71,20.71,20.55,20.55,12104,0
+AEFC.US,D,20221010,000000,20.69,20.69,20.25,20.3,29293,0
+AEFC.US,D,20221011,000000,20.36,20.4268,20.11,20.14,71683,0
+AEFC.US,D,20221012,000000,20.09,20.1669,19.88,19.88,38740,0
+AEFC.US,D,20221013,000000,19.67,20,19.62,19.73,70931,0
+AEFC.US,D,20221014,000000,19.77,19.8909,19.5401,19.58,39996,0
+AEFC.US,D,20221017,000000,19.73,19.9255,19.57,19.6,23552,0
+AEFC.US,D,20221018,000000,19.71,19.8588,19.54,19.59,30254,0
+AEFC.US,D,20221019,000000,19.44,19.5401,19.195,19.4,62890,0
+AEFC.US,D,20221020,000000,19.4,19.4,18.985,19.02,44042,0
+AEFC.US,D,20221021,000000,18.92,19.2699,18.77,18.92,58314,0
+AEFC.US,D,20221024,000000,18.98,19.09,18.92,18.94,31755,0
+AEFC.US,D,20221025,000000,19.05,19.26,19.03,19.16,41800,0
+AEFC.US,D,20221026,000000,19.21,19.52,19.092,19.25,59423,0
+AEFC.US,D,20221027,000000,19.32,19.4799,19.3,19.36,34809,0
+AEFC.US,D,20221028,000000,19.35,19.55,19.35,19.52,56247,0
+AEFC.US,D,20221031,000000,19.49,19.68,19.45,19.5,90896,0
+AEFC.US,D,20221101,000000,19.66,19.73,19.3954,19.5,53657,0
+AEFC.US,D,20221102,000000,19.55,19.77,19.4201,19.48,46856,0
+AEFC.US,D,20221103,000000,19.37,19.455,19.25,19.34,56180,0
+AEFC.US,D,20221104,000000,19.42,19.4683,19.12,19.22,78859,0
+AEFC.US,D,20221107,000000,19.28,19.305,19.12,19.18,35432,0
+AEFC.US,D,20221108,000000,19.22,19.66,19.18,19.66,41799,0
+AEFC.US,D,20221109,000000,19.66,19.865,19.3929,19.61,46516,0
+AEFC.US,D,20221110,000000,19.94,20.83,19.94,20.82,56357,0
+AEFC.US,D,20221111,000000,20.82,21.07,20.75,20.82,40582,0
+AEFC.US,D,20221114,000000,20.82,20.825,20.1,20.1,86553,0
+AEFC.US,D,20221115,000000,20.36,20.6,20.3,20.5504,169902,0
+AEFC.US,D,20221116,000000,20.58,20.77,20.53,20.55,58461,0
+AEFC.US,D,20221117,000000,20.47,20.69,20.3223,20.45,37314,0
+AEFC.US,D,20221118,000000,20.53,20.5483,20.38,20.45,31434,0
+AEFC.US,D,20221121,000000,20.52,20.55,20.3377,20.53,36142,0
+AEFC.US,D,20221122,000000,20.57,20.65,20.49,20.55,14088,0
+AEFC.US,D,20221123,000000,20.59,20.8,20.5,20.7999,21806,0
+AEFC.US,D,20221125,000000,20.77,20.87,20.748,20.86,14432,0
+AEFC.US,D,20221128,000000,20.89,20.8911,20.7393,20.81,31199,0
+AEFC.US,D,20221129,000000,20.51,20.51,19.88,19.88,42514,0
+AEFC.US,D,20221130,000000,19.94,20.28,19.94,20.26,89398,0
+AEFC.US,D,20221201,000000,20.46,20.8599,20.33,20.51,60526,0
+AEFC.US,D,20221202,000000,20.37,20.75,20.37,20.66,55391,0
+AEFC.US,D,20221205,000000,20.6,20.74,20.32,20.32,60274,0
+AEFC.US,D,20221206,000000,20.35,20.44,20.2003,20.3,56142,0
+AEFC.US,D,20221207,000000,20.35,20.47,20.2689,20.31,61431,0
+AEFC.US,D,20221208,000000,20.38,20.45,20.22,20.24,51622,0
+AEFC.US,D,20221209,000000,20.18,20.331,19.9101,19.94,60656,0
+AEFC.US,D,20221212,000000,20.07,20.19,19.76,19.82,106236,0
+AEFC.US,D,20221213,000000,20.12,20.21,19.93,19.99,103257,0
+AEFC.US,D,20221214,000000,20.03,20.1231,19.91,19.95,48738,0
+AEFC.US,D,20221215,000000,19.94,20.01,19.8603,19.9,100355,0
+AEFC.US,D,20221216,000000,19.82,20.08,19.7714,19.99,102186,0
+AEFC.US,D,20221219,000000,20.01,20.08,19.91,19.98,45067,0
+AEFC.US,D,20221220,000000,19.97,20.0822,19.85,19.88,55134,0
+AEFC.US,D,20221221,000000,19.95,20.1017,19.85,19.89,32846,0
+AEFC.US,D,20221222,000000,19.87,19.87,19.41,19.56,61538,0
+AEFC.US,D,20221223,000000,19.62,19.69,19.34,19.46,70410,0
+AEFC.US,D,20221227,000000,19.41,19.6297,19.16,19.25,100435,0
+AEFC.US,D,20221228,000000,19.26,19.41,19.07,19.11,91301,0
+AEFC.US,D,20221229,000000,19.23,19.36,19.13,19.17,90117,0
+AEFC.US,D,20221230,000000,19.2,19.33,19.03,19.06,138941,0
+AEFC.US,D,20230103,000000,19.25,19.8069,19.25,19.44,73452,0
+AEFC.US,D,20230104,000000,19.57,20.09,19.57,20.09,35203,0
+AEFC.US,D,20230105,000000,20.01,20.61,19.91,20.35,99628,0
+AEFC.US,D,20230106,000000,20.42,20.9499,20.3994,20.79,169747,0
+AEFC.US,D,20230109,000000,20.83,20.99,20.6687,20.77,45253,0
+AEFC.US,D,20230110,000000,20.82,20.8855,20.71,20.85,26048,0
+AEFC.US,D,20230111,000000,20.85,21.08,20.85,21.01,32472,0
+AEFC.US,D,20230112,000000,21.11,21.47,21.06,21.34,26834,0
+AEFC.US,D,20230113,000000,21.23,21.74,21.22,21.55,42194,0
+AEFC.US,D,20230117,000000,21.59,21.79,21.55,21.69,79297,0
+AEFC.US,D,20230118,000000,21.88,22.2,21.5,21.78,64585,0
+AEFC.US,D,20230119,000000,21.78,22.06,21.6501,21.98,44387,0
+AEFC.US,D,20230120,000000,21.98,22.05,21.822,22,39023,0
+AEFC.US,D,20230123,000000,22.04,22.31,21.92,22.2585,60700,0
+AEFC.US,D,20230124,000000,22.25,22.49,22.19,22.31,94783,0
+AEFC.US,D,20230125,000000,22.22,22.5,22.16,22.46,41700,0
+AEFC.US,D,20230126,000000,22.51,22.7,22.468,22.64,55405,0
+AEFC.US,D,20230127,000000,22.57,22.72,22.54,22.61,41890,0
+AEFC.US,D,20230130,000000,22.59,22.7,22.49,22.65,70900,0
+AEFC.US,D,20230131,000000,22.69,22.7336,22.62,22.65,106481,0
+AEFC.US,D,20230201,000000,22.62,22.75,22.596,22.66,51539,0
+AEFC.US,D,20230202,000000,22.74,22.87,22.73,22.85,86926,0
+AEFC.US,D,20230203,000000,22.55,22.7515,22.31,22.33,56626,0
+AEFC.US,D,20230206,000000,22.2,22.2602,22.09,22.18,27724,0
+AEFC.US,D,20230207,000000,22.06,22.22,21.86,21.98,70656,0
+AEFC.US,D,20230208,000000,22,22.15,21.88,22.11,51716,0
+AEFC.US,D,20230209,000000,22.28,22.36,21.85,21.95,33843,0
+AEFC.US,D,20230210,000000,21.95,21.95,21.7,21.79,50064,0
+AEFC.US,D,20230213,000000,21.88,21.9394,21.76,21.8,82829,0
+AEFC.US,D,20230214,000000,21.8,22.01,21.71,21.79,95326,0
+AEFC.US,D,20230215,000000,21.8,21.95,21.7,21.92,48940,0
+AEFC.US,D,20230216,000000,21.81,21.87,21.6,21.6,28847,0
+AEFC.US,D,20230217,000000,21.61,21.7,21.41,21.64,47924,0
+AEFC.US,D,20230221,000000,21.5,21.52,20.78,20.78,52896,0
+AEFC.US,D,20230222,000000,20.8,21.2,20.8,21.05,65832,0
+AEFC.US,D,20230223,000000,21.18,21.23,21,21.21,112946,0
+AEFC.US,D,20230224,000000,21.25,21.25,20.9568,21.21,60448,0
+AEFC.US,D,20230227,000000,20.98,21.06,20.79,20.83,43298,0
+AEFC.US,D,20230228,000000,20.86,20.97,20.72,20.78,106232,0
+AEFC.US,D,20230301,000000,20.78,20.79,20.5,20.58,51897,0
+AEFC.US,D,20230302,000000,20.45,20.53,20.34,20.51,32698,0
+AEFC.US,D,20230303,000000,20.63,20.96,20.53,20.9,40566,0
+AEFC.US,D,20230306,000000,20.94,21.02,20.9,20.97,29473,0
+AEFC.US,D,20230307,000000,20.98,20.98,20.645,20.76,52152,0
+AEFC.US,D,20230308,000000,20.76,20.8599,20.64,20.8,30751,0
+AEFC.US,D,20230309,000000,20.81,20.81,20.11,20.1505,51834,0
+AEFC.US,D,20230310,000000,20.11,20.3094,19.6,19.65,79193,0
+AEFC.US,D,20230313,000000,19.45,19.9,19.15,19.53,89523,0
+AEFC.US,D,20230314,000000,19.81,20.22,19.81,19.99,30949,0
+AEFC.US,D,20230315,000000,19.6,19.87,19.33,19.6,47066,0
+AEFC.US,D,20230316,000000,19.49,20.75,19.3,20.43,94452,0
+AEFC.US,D,20230317,000000,20.37,20.37,19.15,19.24,61824,0
+AEFC.US,D,20230320,000000,19.38,19.78,19.09,19.09,53886,0
+AEFC.US,D,20230321,000000,19.31,19.86,19.31,19.72,44259,0
+AEFC.US,D,20230322,000000,19.8,20.31,19.54,20.17,41227,0
+AEFC.US,D,20230323,000000,20.21,20.38,19.72,19.77,29298,0
+AEFC.US,D,20230324,000000,19.44,19.76,19.41,19.53,29327,0
+AEFC.US,D,20230327,000000,19.66,20.15,19.658,20.02,66411,0
+AEFC.US,D,20230328,000000,20,20.35,19.9,20.32,41306,0
+AEFC.US,D,20230329,000000,20.53,21.05,20.48,21.01,39049,0
+AEFC.US,D,20230330,000000,21.05,21.3036,20.89,21.19,36171,0
+AEFC.US,D,20230331,000000,21.27,21.59,21.22,21.59,131324,0
+AEFC.US,D,20230403,000000,21.52,21.8,21.29,21.75,44930,0
+AEFC.US,D,20230404,000000,21.74,21.91,21.5,21.91,29860,0
+AEFC.US,D,20230405,000000,21.77,22.16,21.67,22.16,86185,0
+AEFC.US,D,20230406,000000,22.12,22.3,22,22.29,22222,0
+AEFC.US,D,20230410,000000,22.11,22.29,22.05,22.24,37182,0
+AEFC.US,D,20230411,000000,22.25,22.41,22.15,22.33,38655,0
+AEFC.US,D,20230412,000000,22.5,22.5,22.08,22.1,86393,0
+AEFC.US,D,20230413,000000,22.22,22.3499,22.04,22.32,30291,0
+AEFC.US,D,20230414,000000,22.29,22.45,22.1491,22.39,36980,0
+AEFC.US,D,20230417,000000,22.45,22.45,22.2,22.28,85692,0
+AEFC.US,D,20230418,000000,22.4,22.4,22.21,22.35,48651,0
+AEFC.US,D,20230419,000000,22.28,22.36,22.2046,22.33,41187,0
+AEFC.US,D,20230420,000000,22.21,22.36,22.21,22.25,23100,0
+AEFC.US,D,20230421,000000,22.25,22.43,22.25,22.375,34018,0
+AEFC.US,D,20230424,000000,22.42,22.49,22.3406,22.44,27332,0
+AEFC.US,D,20230425,000000,22.3,22.4,21.97,22.03,34810,0
+AEFC.US,D,20230426,000000,22.11,22.43,21.82,21.82,55890,0
+AEFC.US,D,20230427,000000,21.94,22.2,21.8933,22.04,40152,0
+AEFC.US,D,20230428,000000,22.09,22.37,22.085,22.23,119038,0
+AEFC.US,D,20230501,000000,22.22,22.22,21.71,21.87,48011,0
+AEFC.US,D,20230502,000000,21.83,21.83,21.11,21.48,57879,0
+AEFC.US,D,20230503,000000,21.44,21.69,20.96,20.96,56625,0
+AEFC.US,D,20230504,000000,20.79,20.79,20.0425,20.19,32123,0
+AEFC.US,D,20230505,000000,20.42,20.98,20.42,20.65,27623,0
+AEFC.US,D,20230508,000000,20.7,20.95,20.63,20.77,27358,0
+AEFC.US,D,20230509,000000,20.84,20.84,20.46,20.83,32380,0
+AEFC.US,D,20230510,000000,21,21.215,20.7,20.965,57151,0
+AEFC.US,D,20230511,000000,20.9,20.935,20.6,20.63,35301,0
+AEFC.US,D,20230512,000000,20.74,20.7799,20.44,20.59,38453,0
+AEFC.US,D,20230515,000000,20.7,20.7,20.3,20.34,160011,0
+AEFC.US,D,20230516,000000,20.34,20.61,19.96,20,28323,0
+AEFC.US,D,20230517,000000,20.15,20.34,20.1279,20.29,103520,0
+AEFC.US,D,20230518,000000,20.29,20.49,20.16,20.36,49027,0
+AEFC.US,D,20230519,000000,20.41,20.51,20.1,20.3,26760,0
+AEFC.US,D,20230522,000000,20.39,20.51,20.27,20.49,32810,0
+AEFC.US,D,20230523,000000,20.34,20.62,20.34,20.55,23294,0
+AEFC.US,D,20230524,000000,20.53,20.84,20.399,20.74,36214,0
+AEFC.US,D,20230525,000000,20.79,20.94,20.45,20.7,27622,0
+AEFC.US,D,20230526,000000,20.68,20.9,20.65,20.9,29607,0
+AEFC.US,D,20230530,000000,20.69,21.08,20.36,20.71,33782,0
+AEFC.US,D,20230531,000000,20.8,21.3295,20.8,21.1,138170,0
+AEFC.US,D,20230601,000000,21.12,21.51,21.05,21.41,35740,0
+AEFC.US,D,20230602,000000,21.51,21.85,21.38,21.62,60497,0
+AEFC.US,D,20230605,000000,21.62,22,21.575,21.9,49589,0
+AEFC.US,D,20230606,000000,21.99,22.14,21.72,22.11,30728,0
+AEFC.US,D,20230607,000000,22.11,22.1599,21.97,22.04,38254,0
+AEFC.US,D,20230608,000000,22.04,22.1301,21.88,21.96,29671,0
+AEFC.US,D,20230609,000000,22.04,22.113,21.88,21.93,14882,0
+AEFC.US,D,20230612,000000,21.95,21.9706,21.6757,21.7,26721,0
+AEFC.US,D,20230613,000000,21.8,21.969,21.545,21.74,39062,0
+AEFC.US,D,20230614,000000,21.82,21.82,21.4465,21.52,31893,0
+AEFC.US,D,20230615,000000,21.63,21.75,21.535,21.69,19572,0
+AEFC.US,D,20230616,000000,21.79,21.8699,21.71,21.77,25610,0
+AEFC.US,D,20230620,000000,21.75,21.75,21.48,21.48,16617,0
+AEFC.US,D,20230621,000000,21.52,21.6,21.24,21.37,36574,0
+AEFC.US,D,20230622,000000,21.43,21.51,21.23,21.23,21119,0
+AEFC.US,D,20230623,000000,21.29,21.61,21.27,21.3,14601,0
+AEFC.US,D,20230626,000000,21.41,21.69,21.26,21.29,33600,0
+AEFC.US,D,20230627,000000,21.39,21.39,21.22,21.24,22431,0
+AEFC.US,D,20230628,000000,21.27,21.3899,21.22,21.3,27619,0
+AEFC.US,D,20230629,000000,21.28,21.28,20.77,20.94,24137,0
+AEFC.US,D,20230630,000000,20.96,21.2583,20.94,21.21,120598,0
+AEFC.US,D,20230703,000000,21.26,21.48,21.26,21.37,11341,0
+AEFC.US,D,20230705,000000,21.42,21.45,21.04,21.07,30550,0
+AEFC.US,D,20230706,000000,20.96,20.96,20.71,20.84,50065,0
+AEFC.US,D,20230707,000000,20.84,21.02,20.6213,20.66,62773,0
+AEFC.US,D,20230710,000000,20.7,20.73,20.52,20.65,61137,0
+AEFC.US,D,20230711,000000,20.62,20.65,20.5581,20.64,73192,0
+AEFC.US,D,20230712,000000,20.76,20.86,20.7,20.84,157302,0
+AEFC.US,D,20230713,000000,20.92,20.9644,20.75,20.83,43239,0
+AEFC.US,D,20230714,000000,20.89,20.89,20.5,20.59,32369,0
+AEFC.US,D,20230717,000000,20.59,20.6599,20.12,20.33,49768,0
+AEFC.US,D,20230718,000000,20.35,20.55,20.23,20.43,35023,0
+AEFC.US,D,20230719,000000,20.53,20.7,20.49,20.58,32685,0
+AEFC.US,D,20230720,000000,20.58,20.58,20.3612,20.5,50229,0
+AEFC.US,D,20230721,000000,20.58,20.76,20.51,20.54,20809,0
+AEFC.US,D,20230724,000000,20.57,20.68,20.52,20.59,26250,0
+AEFC.US,D,20230725,000000,20.59,20.71,20.55,20.7,18721,0
+AEFC.US,D,20230726,000000,20.76,21.12,20.71,20.93,44545,0
+AEFC.US,D,20230727,000000,21.11,21.42,20.74,20.9,58336,0
+AEFC.US,D,20230728,000000,21.04,21.04,20.73,20.9,17431,0
+AEFC.US,D,20230731,000000,20.99,21.22,20.85,21.22,73338,0
+AEFC.US,D,20230801,000000,21.06,21.1431,20.9,21.07,27705,0
+AEFC.US,D,20230802,000000,20.81,21.05,20.71,21.01,39459,0
+AEFC.US,D,20230803,000000,20.86,20.96,20.64,20.875,21429,0
+AEFC.US,D,20230804,000000,20.93,21.2,20.93,21.09,20294,0
+AEFC.US,D,20230807,000000,21.09,21.25,20.99,21.19,19441,0
+AEFC.US,D,20230808,000000,21.19,21.24,21.04,21.16,18057,0
+AEFC.US,D,20230809,000000,21.2,21.38,21.12,21.23,24194,0
+AEFC.US,D,20230810,000000,21.27,21.425,21.1962,21.28,28306,0
+AEFC.US,D,20230811,000000,21.2,21.44,21.18,21.35,10177,0
+AEFC.US,D,20230814,000000,21.28,21.455,21.28,21.43,13449,0
+AEFC.US,D,20230815,000000,21.35,21.35,21.16,21.22,25756,0
+AEFC.US,D,20230816,000000,21.17,21.17,20.98,20.98,34671,0
+AEFC.US,D,20230817,000000,21,21,20.74,20.92,46054,0
+AEFC.US,D,20230818,000000,20.86,20.97,20.6716,20.88,31598,0
+AEFC.US,D,20230821,000000,20.8,20.85,20.54,20.68,42082,0
+AEFC.US,D,20230822,000000,20.65,20.72,20.4946,20.59,56722,0
+AEFC.US,D,20230823,000000,20.59,20.84,20.59,20.84,25471,0
+AEFC.US,D,20230824,000000,20.84,20.94,20.74,20.88,33178,0
+AEFC.US,D,20230825,000000,20.9,21,20.83,20.95,28805,0
+AEFC.US,D,20230828,000000,20.96,20.9884,20.75,20.88,27876,0
+AEFC.US,D,20230829,000000,20.93,20.93,20.8,20.85,50795,0
+AEFC.US,D,20230830,000000,20.67,20.86,20.5621,20.61,9958,0
+AEFC.US,D,20230831,000000,20.66,20.89,20.57,20.7,73260,0
+AEFC.US,D,20230901,000000,20.76,20.78,20.46,20.65,14669,0
+AEFC.US,D,20230905,000000,20.63,20.64,20.4,20.4,27033,0
+AEFC.US,D,20230906,000000,20.46,20.53,20.26,20.3,60500,0
+AEFC.US,D,20230907,000000,20.25,20.3399,20.15,20.19,30622,0
+AEFC.US,D,20230908,000000,20.18,20.39,20.18,20.25,27357,0
+AEFC.US,D,20230911,000000,20.27,20.3598,20.17,20.18,21360,0
+AEFC.US,D,20230912,000000,20.24,20.303,20.2085,20.3,18765,0
+AEFC.US,D,20230913,000000,20.3,20.5599,20.3,20.47,32960,0
+AEFC.US,D,20230914,000000,20.53,20.65,20.51,20.64,20241,0
+AEFC.US,D,20230915,000000,20.62,20.63,20.47,20.58,52403,0
+AEFC.US,D,20230918,000000,20.56,20.7,20.47,20.56,44735,0
+AEFC.US,D,20230919,000000,20.5,20.65,20.41,20.585,13682,0
+AEFC.US,D,20230920,000000,20.58,20.72,20.58,20.65,19842,0
+AEFC.US,D,20230921,000000,20.47,20.5958,20.3,20.3172,33653,0
+AEFC.US,D,20230922,000000,20.35,20.44,20.26,20.29,34893,0
+AEFC.US,D,20230925,000000,20.16,20.2399,20.05,20.18,24175,0
+AEFC.US,D,20230926,000000,20.11,20.18,19.951,20.01,69496,0
+AEFC.US,D,20230927,000000,20.07,20.095,19.8506,19.99,57733,0
+AEFC.US,D,20230928,000000,19.93,19.987,19.7,19.87,47929,0
+AEFC.US,D,20230929,000000,19.94,20.14,19.86,19.86,247908,0
+AEFC.US,D,20231002,000000,19.85,19.89,19.45,19.45,28740,0
+AEFC.US,D,20231003,000000,19.45,19.52,18.52,18.68,55961,0
+AEFC.US,D,20231004,000000,18.8,18.9837,18.47,18.48,41129,0
+AEFC.US,D,20231005,000000,18.58,18.6146,18.34,18.55,36942,0
+AEFC.US,D,20231006,000000,18.28,18.6,18.25,18.5,98384,0
+AEFC.US,D,20231009,000000,18.49,18.76,18.4431,18.76,35100,0
+AEFC.US,D,20231010,000000,18.75,18.98,18.5798,18.95,42551,0
+AEFC.US,D,20231011,000000,19.06,19.18,19.03,19.13,23022,0
+AEFC.US,D,20231012,000000,19,19.136,18.76,18.92,13461,0
+AEFC.US,D,20231013,000000,18.96,19.09,18.84,18.98,46346,0
+AEFC.US,D,20231016,000000,19.03,19.19,18.92,19.16,28851,0
+AEFC.US,D,20231017,000000,19.01,19.2084,18.88,18.9,24620,0
+AEFC.US,D,20231018,000000,18.87,18.89,18.59,18.78,37586,0
+AEFC.US,D,20231019,000000,18.72,18.91,18.54,18.56,33115,0
+AEFC.US,D,20231020,000000,18.46,18.58,18.24,18.47,45214,0
+AEFC.US,D,20231023,000000,18.46,18.5987,18.35,18.42,27772,0
+AEFC.US,D,20231024,000000,18.54,18.75,18.52,18.75,24105,0
+AEFC.US,D,20231025,000000,18.71,18.73,18.52,18.55,16558,0
+AEFC.US,D,20231026,000000,18.6,18.89,18.6,18.77,50112,0
+AEFC.US,D,20231027,000000,18.82,18.83,18.69,18.7,25816,0
+AEFC.US,D,20231030,000000,18.76,18.89,18.7,18.79,34994,0
+AEFC.US,D,20231031,000000,18.88,18.94,18.62,18.63,71592,0
+AEFC.US,D,20231101,000000,18.72,19.07,18.72,18.92,55910,0
+AEFC.US,D,20231102,000000,19.15,19.71,19.07,19.62,63290,0
+AEFC.US,D,20231103,000000,19.89,20.15,19.59,20.12,43607,0
+AEFC.US,D,20231106,000000,20.04,20.2299,19.84,19.965,124394,0
+AEFC.US,D,20231107,000000,20.05,20.05,19.89,19.9,58330,0
+AEFC.US,D,20231108,000000,19.86,20.0764,19.86,20.05,44610,0
+AEFC.US,D,20231109,000000,20.08,20.08,19.68,19.73,26350,0
+AEFC.US,D,20231110,000000,19.76,20.0335,19.76,19.91,36154,0
+AEFC.US,D,20231113,000000,19.92,20.14,19.82,20.06,67043,0
+AEFC.US,D,20231114,000000,20.37,20.57,20.33,20.51,78934,0
+AEFC.US,D,20231115,000000,20.5,20.52,20.37,20.49,49343,0
+AEFC.US,D,20231116,000000,20.57,20.64,20.45,20.57,26953,0
+AEFC.US,D,20231117,000000,20.66,20.764,20.66,20.68,24482,0
+AEFC.US,D,20231120,000000,20.68,20.71,20.62,20.69,23402,0
+AEFC.US,D,20231121,000000,20.67,20.78,20.4706,20.62,25294,0
+AEFC.US,D,20231122,000000,20.71,20.71,20.2,20.34,47906,0
+AEFC.US,D,20231124,000000,20.41,20.64,20.41,20.64,26689,0
+AEFC.US,D,20231127,000000,20.66,20.84,20.6208,20.78,49712,0
+AEFC.US,D,20231128,000000,20.8,20.8,20.49,20.62,33737,0
+AEFC.US,D,20231129,000000,20.37,20.7964,20.37,20.68,30310,0
+AEFC.US,D,20231130,000000,20.73,20.98,20.2901,20.97,124953,0
+AEFC.US,D,20231201,000000,20.87,21.15,20.7517,21.15,28977,0
+AEFC.US,D,20231204,000000,21.01,21.13,20.8,20.99,39684,0
+AEFC.US,D,20231205,000000,20.99,21.1885,20.88,20.89,68593,0
+AEFC.US,D,20231206,000000,20.99,21.05,20.86,20.93,28238,0
+AEFC.US,D,20231207,000000,20.98,21.125,20.92,20.92,19898,0
+AEFC.US,D,20231208,000000,20.88,20.97,20.75,20.82,35833,0
+AEFC.US,D,20231211,000000,20.79,20.79,20.495,20.65,33981,0
+AEFC.US,D,20231212,000000,20.57,20.83,20.57,20.62,27401,0
+AEFC.US,D,20231213,000000,20.72,21.143,20.54,21.06,39303,0
+AEFC.US,D,20231214,000000,21.11,21.445,21.11,21.23,85074,0
+AEFC.US,D,20231215,000000,21.23,21.3606,21.07,21.12,42923,0
+AEFC.US,D,20231218,000000,21.16,21.24,20.9,20.98,59854,0
+AEFC.US,D,20231219,000000,20.98,21.35,20.98,21.3,60678,0
+AEFC.US,D,20231220,000000,21.31,21.72,21.3,21.6,93643,0
+AEFC.US,D,20231221,000000,21.71,21.85,21.64,21.78,39203,0
+AEFC.US,D,20231222,000000,21.86,21.98,21.8323,21.91,44825,0
+AEFC.US,D,20231226,000000,21.9,22.07,21.85,21.92,23214,0
+AEFC.US,D,20231227,000000,21.95,22.0888,21.88,21.96,34984,0
+AEFC.US,D,20231228,000000,22.06,22.08,21.7696,21.99,52644,0
+AEFC.US,D,20231229,000000,21.9,21.99,21.65,21.74,113811,0
+AEFC.US,D,20240102,000000,21.67,21.8876,21.6134,21.86,47481,0
+AEFC.US,D,20240103,000000,21.74,21.95,21.62,21.84,55529,0
+AEFC.US,D,20240104,000000,21.79,21.88,21.66,21.7,24011,0
+AEFC.US,D,20240105,000000,21.67,21.83,21.56,21.59,53066,0
+AEFC.US,D,20240108,000000,21.75,21.83,21.5512,21.8,35697,0
+AEFC.US,D,20240109,000000,21.8,21.8653,21.69,21.7,26010,0
+AEFC.US,D,20240110,000000,21.77,21.9022,21.62,21.62,42189,0
+AEFC.US,D,20240111,000000,21.66,21.85,21.57,21.68,27609,0
+AEFC.US,D,20240112,000000,21.74,21.81,21.69,21.72,22507,0
+AEFC.US,D,20240116,000000,21.72,21.7899,21.34,21.35,58438,0
+AEFC.US,D,20240117,000000,21.3,21.54,21.21,21.37,22568,0
+AEFC.US,D,20240118,000000,21.44,21.49,21.27,21.37,36093,0
+AEFC.US,D,20240119,000000,21.44,21.735,21.32,21.66,15789,0
+AEFC.US,D,20240122,000000,21.77,21.968,21.76,21.82,50129,0
+AEFC.US,D,20240123,000000,21.84,21.85,21.72,21.76,56853,0
+AEFC.US,D,20240124,000000,21.9,21.9486,21.8,21.8203,32606,0
+AEFC.US,D,20240125,000000,21.92,21.99,21.87,21.95,39790,0
+AEFC.US,D,20240126,000000,21.91,21.95,21.856,21.9147,42486,0
+AEFC.US,D,20240129,000000,21.92,22.02,21.92,21.95,17562,0
+AEFC.US,D,20240130,000000,22,22.1501,21.95,22.15,107305,0
+AEFC.US,D,20240131,000000,22.06,22.24,22.05,22.21,60426,0
+AEFC.US,D,20240201,000000,22.21,22.44,22.12,22.44,64969,0
+AEFC.US,D,20240202,000000,22.2,22.29,22.1414,22.25,45802,0
+AEFC.US,D,20240205,000000,22.15,22.2044,21.89,21.93,24771,0
+AEFC.US,D,20240206,000000,22.03,22.1,21.8498,22.05,31144,0
+AEFC.US,D,20240207,000000,22.03,22.35,22.03,22.29,40495,0
+AEFC.US,D,20240208,000000,22.27,22.35,22.21,22.32,39054,0
+AEFC.US,D,20240209,000000,22.35,22.58,22.35,22.58,27995,0
+AEFC.US,D,20240212,000000,22.57,22.63,22.4,22.5,39457,0
+AEFC.US,D,20240213,000000,22.26,22.36,22.1583,22.25,43193,0
+AEFC.US,D,20240214,000000,22.3,22.4,22.25,22.33,24538,0
+AEFC.US,D,20240215,000000,22.35,22.43,22.28,22.41,36133,0
+AEFC.US,D,20240216,000000,22.33,22.37,22.3,22.35,24089,0
+AEFC.US,D,20240220,000000,22.33,22.35,22.201,22.34,34718,0
+AEFC.US,D,20240221,000000,22.34,22.49,22.31,22.33,18795,0
+AEFC.US,D,20240222,000000,22.43,22.5,22.35,22.35,24684,0
+AEFC.US,D,20240223,000000,22.46,22.57,22.31,22.37,74763,0
+AEFC.US,D,20240226,000000,22.45,22.5337,22.22,22.25,53114,0
+AEFC.US,D,20240227,000000,21.9,21.98,21.73,21.84,26312,0
+AEFC.US,D,20240228,000000,21.89,21.9987,21.7001,21.83,34116,0
+AEFC.US,D,20240229,000000,21.9,22.29,21.8668,22.27,123982,0
+AEFC.US,D,20240301,000000,22.24,22.24,22,22.17,23193,0
+AEFC.US,D,20240304,000000,22.17,22.17,22.03,22.08,19557,0
+AEFC.US,D,20240305,000000,21.98,22.07,21.98,22.05,29794,0
+AEFC.US,D,20240306,000000,22.15,22.1997,22.03,22.16,27454,0
+AEFC.US,D,20240307,000000,22.16,22.32,22.16,22.27,24037,0
+AEFC.US,D,20240308,000000,22.28,22.42,22.27,22.41,27482,0
+AEFC.US,D,20240311,000000,22.44,22.5093,22.301,22.4,24029,0
+AEFC.US,D,20240312,000000,22.39,22.39,22.24,22.3299,20407,0
+AEFC.US,D,20240313,000000,22.29,22.48,22.29,22.41,21729,0
+AEFC.US,D,20240314,000000,22.4,22.4,22.15,22.21,32534,0
+AEFC.US,D,20240315,000000,22.22,22.22,21.99,22.13,36094,0
+AEFC.US,D,20240318,000000,22.1,22.2,22.04,22.13,29798,0
+AEFC.US,D,20240319,000000,22.18,22.28,22.18,22.2561,43105,0
+AEFC.US,D,20240320,000000,22.25,22.36,22.18,22.32,66846,0
+AEFC.US,D,20240321,000000,22.32,22.62,22.3,22.58,29849,0
+AEFC.US,D,20240322,000000,22.68,22.7,22.4596,22.5,40917,0
+AEFC.US,D,20240325,000000,22.54,22.54,22.2106,22.28,33696,0
+AEFC.US,D,20240326,000000,22.25,22.313,22.03,22.03,28593,0
+AEFC.US,D,20240327,000000,22.15,22.2,22.06,22.2,24966,0
+AEFC.US,D,20240328,000000,22.1,22.23,21.63,21.67,186824,0
+AEFC.US,D,20240401,000000,21.74,21.83,21.48,21.67,114053,0
+AEFC.US,D,20240402,000000,21.5,21.51,21.23,21.38,54899,0
+AEFC.US,D,20240403,000000,21.3,21.48,21.13,21.45,73700,0
+AEFC.US,D,20240404,000000,21.58,21.73,21.47,21.54,37554,0
+AEFC.US,D,20240405,000000,21.47,21.597,21.38,21.44,50846,0
+AEFC.US,D,20240408,000000,21.43,21.46,21.34,21.37,18140,0
+AEFC.US,D,20240409,000000,21.47,21.47,21.36,21.37,18111,0
+AEFC.US,D,20240410,000000,21.21,21.21,20.92,21.1,75926,0
+AEFC.US,D,20240411,000000,21.1,21.11,20.87,20.97,44516,0
+AEFC.US,D,20240412,000000,20.95,21.07,20.9,20.9,28261,0
+AEFC.US,D,20240415,000000,20.97,20.97,20.46,20.5,82453,0
+AEFC.US,D,20240416,000000,20.48,20.69,20.395,20.54,38521,0
+AEFC.US,D,20240417,000000,20.63,20.91,20.52,20.7,67726,0
+AEFC.US,D,20240418,000000,20.8,20.86,20.65,20.82,62289,0
+AEFC.US,D,20240419,000000,20.85,21.05,20.85,20.93,39431,0
+AEFC.US,D,20240422,000000,21.01,21.19,20.99,21.13,30173,0
+AEFC.US,D,20240423,000000,21.19,21.48,21.14,21.48,33267,0
+AEFC.US,D,20240424,000000,21.3,21.57,21.16,21.51,71999,0
+AEFC.US,D,20240425,000000,21.3,21.36,21.08,21.3,82537,0
+AEFC.US,D,20240426,000000,21.3,21.5,21.27,21.32,69415,0
+AEFC.US,D,20240429,000000,21.42,21.58,21.33,21.54,50303,0
+AEFC.US,D,20240430,000000,21.51,21.54,21.02,21.03,39837,0
+AEFC.US,D,20240501,000000,21.13,21.23,21.02,21.17,46443,0
+AEFC.US,D,20240502,000000,21.2,21.37,21.07,21.28,22684,0
+AEFC.US,D,20240503,000000,21.46,21.6,21.4307,21.55,19951,0
+AEFC.US,D,20240506,000000,21.62,21.8,21.6,21.71,33830,0
+AEFC.US,D,20240507,000000,21.82,21.9,21.5993,21.64,36758,0
+AEFC.US,D,20240508,000000,21.62,21.72,21.16,21.27,73781,0
+AEFC.US,D,20240509,000000,21.31,21.37,21.14,21.28,28401,0
+AEFC.US,D,20240510,000000,21.31,21.365,21.178,21.36,15207,0
+AEFC.US,D,20240513,000000,21.43,21.46,21.32,21.46,11978,0
+AEFC.US,D,20240514,000000,21.49,21.56,21.38,21.44,41220,0
+AEFC.US,D,20240515,000000,21.57,21.71,21.5,21.65,33591,0
+AEFC.US,D,20240516,000000,21.65,21.65,21.55,21.6,19031,0
+AEFC.US,D,20240517,000000,21.56,21.63,21.44,21.57,12380,0
+AEFC.US,D,20240520,000000,21.55,21.76,21.4483,21.65,20014,0
+AEFC.US,D,20240521,000000,21.76,21.7664,21.49,21.56,23504,0
+AEFC.US,D,20240522,000000,21.56,21.67,21.5,21.52,28469,0
+AEFC.US,D,20240523,000000,21.64,21.64,21.07,21.1,47388,0
+AEFC.US,D,20240524,000000,21.15,21.3,21.15,21.26,36784,0
+AEFC.US,D,20240528,000000,21.27,21.27,21.09,21.13,56262,0
+AEFC.US,D,20240529,000000,21.03,21.28,20.8601,20.98,39315,0
+AEFC.US,D,20240530,000000,21.08,21.34,21.01,21.16,28302,0
+AEFC.US,D,20240531,000000,20.95,21.08,20.79,20.82,70352,0
+AEFC.US,D,20240603,000000,20.94,21.0599,20.83,20.93,40652,0
+AEFC.US,D,20240604,000000,20.95,21.16,20.95,21.045,21184,0
+AEFC.US,D,20240605,000000,21.13,21.13,20.87,21,19203,0
+AEFC.US,D,20240606,000000,20.98,21.14,20.9288,21.08,22390,0
+AEFC.US,D,20240607,000000,20.98,21.071,20.72,20.93,40328,0
+AEFC.US,D,20240610,000000,20.93,20.93,20.73,20.785,14854,0
+AEFC.US,D,20240611,000000,20.84,20.84,20.52,20.63,23903,0
+AEFC.US,D,20240612,000000,20.8,21.0862,20.8,20.85,33520,0
+AEFC.US,D,20240613,000000,21.03,21.03,20.8,20.88,13553,0
+AEFC.US,D,20240614,000000,20.92,20.92,20.76,20.79,23611,0
+AEFC.US,D,20240617,000000,20.83,20.86,20.71,20.79,30691,0
+AEFC.US,D,20240618,000000,20.83,20.99,20.83,20.97,20216,0
+AEFC.US,D,20240620,000000,20.91,20.97,20.69,20.76,34980,0
+AEFC.US,D,20240621,000000,20.8,20.8872,20.795,20.83,20534,0
+AEFC.US,D,20240624,000000,20.84,20.98,20.84,20.92,33503,0
+AEFC.US,D,20240625,000000,20.98,21.15,20.98,21.15,41249,0
+AEFC.US,D,20240626,000000,21.13,21.29,21.05,21.26,31112,0
+AEFC.US,D,20240627,000000,21.28,21.35,21.06,21.16,18959,0
+AEFC.US,D,20240628,000000,21.14,21.14,20.73,20.77,96715,0
+AEFC.US,D,20240701,000000,20.75,20.8802,20.54,20.79,70603,0
+AEFC.US,D,20240702,000000,20.81,20.94,20.81,20.94,30991,0
+AEFC.US,D,20240703,000000,20.99,21.26,20.98,21.26,25290,0
+AEFC.US,D,20240705,000000,21.24,21.26,21.1095,21.2155,13928,0
+AEFC.US,D,20240708,000000,21.2,21.29,21.02,21.19,52940,0
+AEFC.US,D,20240709,000000,21.19,21.19,20.9,20.94,26946,0
+AEFC.US,D,20240710,000000,20.96,21.12,20.95,21.04,38836,0
+AEFC.US,D,20240711,000000,21.17,21.4,21.12,21.32,17065,0
+AEFC.US,D,20240712,000000,21.39,21.525,21.38,21.46,26781,0
+AEFC.US,D,20240715,000000,21.46,21.48,21.36,21.41,20127,0
+AEFC.US,D,20240716,000000,21.5,21.55,21.45,21.47,9609,0
+AEFC.US,D,20240717,000000,21.46,21.505,21.4201,21.5,14067,0
+AEFC.US,D,20240718,000000,21.53,21.6987,21.44,21.4984,20445,0
+AEFC.US,D,20240719,000000,21.54,21.54,21.38,21.52,37914,0
+AEFC.US,D,20240722,000000,21.59,21.7,21.51,21.56,23762,0
+AEFC.US,D,20240723,000000,21.54,21.58,21.4,21.4,23678,0
+AEFC.US,D,20240724,000000,21.49,21.5,21.1,21.11,60770,0
+AEFC.US,D,20240725,000000,21.15,21.32,21.1,21.16,46458,0
+AEFC.US,D,20240726,000000,21.29,21.32,21.14,21.15,42573,0
+AEFC.US,D,20240729,000000,21.2,21.2,21.08,21.13,27161,0
+AEFC.US,D,20240730,000000,21.21,21.24,21.1,21.18,18740,0
+AEFC.US,D,20240731,000000,21.2,21.3,20.98,21.29,46136,0
+AEFC.US,D,20240801,000000,21.29,21.338,21.18,21.27,109567,0
+AEFC.US,D,20240802,000000,21.19,21.37,21.19,21.35,30072,0
+AEFC.US,D,20240805,000000,21.1,21.215,20.9501,21.04,21172,0
+AEFC.US,D,20240806,000000,21.11,21.42,21.03,21.38,25283,0
+AEFC.US,D,20240807,000000,21.42,21.59,21.42,21.44,33174,0
+AEFC.US,D,20240808,000000,21.48,21.78,21.48,21.72,33507,0
+AEFC.US,D,20240809,000000,21.81,21.81,21.54,21.73,12404,0
+AEFC.US,D,20240812,000000,21.63,21.7312,21.602,21.63,18315,0
+AEFC.US,D,20240813,000000,21.71,21.8,21.685,21.78,19677,0
+AEFC.US,D,20240814,000000,21.84,22.11,21.8,22.01,44754,0
+AEFC.US,D,20240815,000000,22.08,22.08,21.84,21.94,27341,0
+AEFC.US,D,20240816,000000,22.02,22.1351,21.95,22,22900,0
+AEFC.US,D,20240819,000000,22.08,22.23,22.0301,22.23,14517,0
+AEFC.US,D,20240820,000000,22.29,22.34,22.13,22.32,20946,0
+AEFC.US,D,20240821,000000,22.36,22.4917,22.35,22.48,28860,0
+AEFC.US,D,20240822,000000,22.44,22.48,22.35,22.4,17771,0
+AEFC.US,D,20240823,000000,22.45,22.79,22.37,22.73,37775,0
+AEFC.US,D,20240826,000000,22.8,22.88,22.62,22.66,39225,0
+AEFC.US,D,20240827,000000,22.66,22.74,22.58,22.6101,25403,0
+AEFC.US,D,20240828,000000,22.69,22.75,22.5901,22.7,20740,0
+AEFC.US,D,20240829,000000,22.76,22.7713,22.675,22.7,25556,0
+AEFC.US,D,20240830,000000,22.36,22.42,21.93,22.03,98617,0
+AEFC.US,D,20240903,000000,22.08,22.1517,22.04,22.08,8572,0
+AEFC.US,D,20240904,000000,22.13,22.39,22.12,22.39,31119,0
+AEFC.US,D,20240905,000000,22.4,22.5443,22.4,22.53,35089,0
+AEFC.US,D,20240906,000000,22.59,22.66,22.35,22.42,30446,0
+AEFC.US,D,20240909,000000,22.4,22.6899,22.4,22.68,22152,0
+AEFC.US,D,20240910,000000,22.65,22.8,22.53,22.78,30671,0
+AEFC.US,D,20240911,000000,22.81,22.81,22.64,22.69,39903,0
+AEFC.US,D,20240912,000000,22.69,22.8,22.61,22.71,38545,0
+AEFC.US,D,20240913,000000,22.76,22.8699,22.68,22.78,29434,0
+AEFC.US,D,20240916,000000,22.88,22.88,22.71,22.8,43366,0
+AEFC.US,D,20240917,000000,22.8,22.85,22.63,22.8,36900,0
+AEFC.US,D,20240918,000000,22.83,22.85,22.7107,22.73,62711,0
+AEFC.US,D,20240919,000000,22.82,22.9,22.73,22.83,50212,0
+AEFC.US,D,20240920,000000,22.85,22.875,22.75,22.84,25837,0
+AEFC.US,D,20240923,000000,22.89,22.9,22.68,22.72,26705,0
+AEFC.US,D,20240924,000000,22.7,22.75,22.57,22.69,46917,0
+AEFC.US,D,20240925,000000,22.77,22.83,22.66,22.74,20821,0
+AEFC.US,D,20240926,000000,22.8,22.806966,22.57,22.6,28467,0
+AEFC.US,D,20240927,000000,22.72,22.75,22.51,22.69,36420,0
+AEFC.US,D,20240930,000000,22.55,22.64,22.25,22.25,117105,0
+AEFC.US,D,20241001,000000,22.35,22.6,22.3,22.57,37301,0
+AEFC.US,D,20241002,000000,22.56,22.63,22.445,22.585,30360,0
+AEFC.US,D,20241003,000000,22.52,22.71,22.52,22.62,32775,0
+AEFC.US,D,20241004,000000,22.57,22.57,22.36,22.53,39993,0
+AEFC.US,D,20241007,000000,22.48,22.48,22.185,22.35,27760,0
+AEFC.US,D,20241008,000000,22.33,22.64,22.211,22.59,15284,0
+AEFC.US,D,20241009,000000,22.58,22.69,22.471415,22.68,31982,0
+AEFC.US,D,20241010,000000,22.64,22.68,22.5187,22.55,30666,0
+AEFC.US,D,20241011,000000,22.5,22.55,22.4416,22.54,27930,0
+AEFC.US,D,20241014,000000,22.54,22.6,22.47,22.53,31807,0
+AEFC.US,D,20241015,000000,22.58,22.66,22.51,22.52,43269,0
+AEFC.US,D,20241016,000000,22.55,22.6952,22.52,22.55,31371,0
+AEFC.US,D,20241017,000000,22.5,22.64,22.41,22.505,20764,0
+AEFC.US,D,20241018,000000,22.51,22.6565,22.4,22.49,18911,0
+AEFC.US,D,20241021,000000,22.43,22.43,22.11,22.2,12886,0
+AEFC.US,D,20241022,000000,22.22,22.3099,22.07,22.11,46834,0
+AEFC.US,D,20241023,000000,22.08,22.1712,21.9013,21.99,43962,0
+AEFC.US,D,20241024,000000,22.01,22.02,21.9001,22,29932,0
+AEFC.US,D,20241025,000000,22.06,22.13,21.85,21.95,24248,0
+AEFC.US,D,20241028,000000,22.04,22.05,21.92,21.98,25761,0
+AEFC.US,D,20241029,000000,21.89,21.95,21.67,21.8761,18363,0
+AEFC.US,D,20241030,000000,21.95,22.09,21.88,21.88,16798,0
+AEFC.US,D,20241031,000000,21.93,21.96,21.6617,21.73,75161,0
+AEFC.US,D,20241101,000000,21.85,21.85,21.6,21.6,14263,0
+AEFC.US,D,20241104,000000,21.71,21.9024,21.57,21.9024,21802,0
+AEFC.US,D,20241105,000000,21.82,22.16,21.78,22.124,24491,0
+AEFC.US,D,20241106,000000,21.98,22.05,21.5,21.75,33592,0
+AEFC.US,D,20241107,000000,21.8,21.9799,21.77,21.91,19661,0
+AEFC.US,D,20241108,000000,21.97,22.2,21.85,22.16,33798,0
+AEFC.US,D,20241111,000000,22.15,22.16,21.8,21.8,15963,0
+AEFC.US,D,20241112,000000,21.685397,21.8309,21.61,21.62,95484,0
+AEFC.US,D,20241113,000000,21.6201,21.83,21.61,21.65,67886,0
+AEFC.US,D,20241114,000000,21.725,21.725,21.54,21.65,28491,0
+AEFC.US,D,20241115,000000,21.61,21.7,21.53,21.7,25876,0
+AEFC.US,D,20241118,000000,21.62,21.75,21.57,21.61,38795,0
+AEFC.US,D,20241119,000000,21.6,21.6,21.33,21.42,33929,0
+AEFC.US,D,20241120,000000,21.45,21.45,21.206,21.25,25804,0
+AEFC.US,D,20241121,000000,21.3246,21.53,21.26,21.497,30512,0
+AEFC.US,D,20241122,000000,21.61,21.7,21.58,21.65,40989,0
+AEFC.US,D,20241125,000000,21.8781,21.99,21.7,21.81,29762,0
+AEFC.US,D,20241126,000000,21.79,21.79,21.415,21.49,40627,0
+AEFC.US,D,20241127,000000,21.49,21.59,21.4,21.44,52158,0
+AEFC.US,D,20241129,000000,21.26,21.8,21.1213,21.79,75047,0
+AEFC.US,D,20241202,000000,21.73,21.74,21.45,21.46,31359,0
+AEFC.US,D,20241203,000000,21.51,21.52,21.36,21.4255,41798,0
+AEFC.US,D,20241204,000000,21.385,21.53,21.34,21.46,33836,0
+AEFC.US,D,20241205,000000,21.445,21.54,21.41,21.45,20375,0
+AEFC.US,D,20241206,000000,21.53,21.61,21.385,21.385,41987,0
+AEFC.US,D,20241209,000000,21.37,21.37,21.12,21.22,41457,0
+AEFC.US,D,20241210,000000,21.15,21.2172,21.0208,21.2,65144,0
+AEFC.US,D,20241211,000000,21.2272,21.3602,21.15,21.2,39651,0
+AEFC.US,D,20241212,000000,21.05,21.22,21.05,21.05,67980,0
+AEFC.US,D,20241213,000000,21.0384,21.06,20.75,20.8,50902,0
+AEFC.US,D,20241216,000000,20.83,20.91,20.75,20.91,76856,0
+AEFC.US,D,20241217,000000,20.86,21.05,20.77,21.05,38738,0
+AEFC.US,D,20241218,000000,20.94,21.12,20.8,20.8,49272,0
+AEFC.US,D,20241219,000000,20.65,20.7,20.5318,20.6,143834,0
+AEFC.US,D,20241220,000000,20.6,20.82,20.59,20.69,49094,0
+AEFC.US,D,20241223,000000,20.665,20.7499,20.53,20.55,39697,0
+AEFC.US,D,20241224,000000,20.535,20.55,20.25,20.47,22388,0
+AEFC.US,D,20241226,000000,20.5176,20.5176,20.25,20.34,42353,0
+AEFC.US,D,20241227,000000,20.31,20.38,20.19,20.24,85313,0
+AEFC.US,D,20241230,000000,20.2475,20.38,20.22,20.38,38611,0
+AEFC.US,D,20241231,000000,20.359234,20.39,20.12,20.3,340589,0
+AEFC.US,D,20250102,000000,20.64,20.92,20.41,20.85,27858,0
+AEFC.US,D,20250103,000000,21,21.08,20.7,20.99,34437,0
+AEFC.US,D,20250106,000000,20.99,21,20.79,20.93,27353,0
+AEFC.US,D,20250107,000000,20.838,20.93,20.422,20.55,26910,0
+AEFC.US,D,20250108,000000,20.5,20.52,20.31,20.47,43063,0
+AEFC.US,D,20250110,000000,20.201,20.4,20.1,20.15,56850,0
+AEFC.US,D,20250113,000000,20.12,20.13,19.9,19.98,68562,0
+AEFC.US,D,20250114,000000,20,20.0944,19.94,19.96,42285,0
+AEFC.US,D,20250115,000000,20.23,20.66,20.2,20.52,44025,0
+AEFC.US,D,20250116,000000,20.3393,20.97,20.3384,20.88,40383,0
+AEFC.US,D,20250117,000000,20.99,21.07,20.79,20.85,24550,0
+AEFC.US,D,20250121,000000,21.04,21.23,20.89,21.23,29276,0
+AEFC.US,D,20250122,000000,21.26,21.26,21.02,21.03,19224,0
+AEFC.US,D,20250123,000000,20.9,20.96,20.62,20.81,57308,0
+AEFC.US,D,20250124,000000,20.899,21,20.84,20.919776,25961,0
+AEFC.US,D,20250127,000000,20.885,21.45,20.88,21.35,49926,0
+AEFC.US,D,20250128,000000,21.365,21.38,21.12,21.27,26974,0
+AEFC.US,D,20250129,000000,21.23,21.3,20.86,20.97,38466,0
+AEFC.US,D,20250130,000000,21.03,21.1299,21,21.05,14826,0
+AEFC.US,D,20250131,000000,21.05,21.1963,20.6,20.6,24742,0
+AEFC.US,D,20250203,000000,20.65,20.7899,20.52,20.58,20176,0
+AEFC.US,D,20250204,000000,20.61,20.64,20.554,20.6,12705,0
+AEFC.US,D,20250205,000000,20.69,20.9,20.68,20.79,19301,0
+AEFC.US,D,20250206,000000,20.819807,20.96,20.68,20.76,17838,0
+AEFC.US,D,20250207,000000,20.84,20.84,20.6,20.63,16825,0
+AEFC.US,D,20250210,000000,20.7,20.78,20.6501,20.69,10228,0
+AEFC.US,D,20250211,000000,20.66,20.79,20.57,20.77,32310,0
+AEFC.US,D,20250212,000000,20.6,20.62,20.42,20.56,19755,0
+AEFC.US,D,20250213,000000,20.5952,20.9,20.5477,20.87,30626,0
+AEFC.US,D,20250214,000000,20.74,21.0442,20.74,20.93,19078,0
+AEFC.US,D,20250218,000000,20.97,20.97,20.69,20.79,44031,0
+AEFC.US,D,20250219,000000,20.7854,20.8,20.57,20.6,24811,0
+AEFC.US,D,20250220,000000,20.5,20.645,20.47,20.54,24516,0
+AEFC.US,D,20250221,000000,20.575,20.63,20.51,20.55,36769,0
+AEFC.US,D,20250224,000000,20.6,20.7,20.5633,20.64,32509,0
+AEFC.US,D,20250225,000000,20.76,21.02,20.6801,20.93,37005,0
+AEFC.US,D,20250226,000000,20.99,21,20.81,20.87,43046,0
+AEFC.US,D,20250227,000000,20.855,20.89,20.73,20.86,30089,0
+AEFC.US,D,20250228,000000,20.61,20.69,20.43,20.64,25397,0
+AEFC.US,D,20250303,000000,20.67,20.82,20.61,20.74,61988,0
+AEFC.US,D,20250304,000000,20.74,20.74,20.58,20.66,22814,0
+AEFC.US,D,20250305,000000,20.67,20.6706,20.535,20.59,12243,0
+AEFC.US,D,20250306,000000,20.5,20.5848,20.4,20.44,41834,0
+AEFC.US,D,20250307,000000,20.47,20.5402,20.3,20.3,31971,0
+AEFC.US,D,20250310,000000,20.2003,20.29,20.13,20.14,28133,0
+AEFC.US,D,20250311,000000,20.15,20.19,19.886,19.99,43024,0
+AEFC.US,D,20250312,000000,20.08,20.08,19.83,20.06,91167,0
+AEFC.US,D,20250313,000000,20.07,20.15,19.95,20.1,34265,0
+AEFC.US,D,20250314,000000,20.1899,20.28,20.08,20.21,25955,0
+AEFC.US,D,20250317,000000,20.2399,20.37,20.15,20.29,46924,0
+AEFC.US,D,20250318,000000,20.26,20.3507,20.1501,20.17,20547,0
+AEFC.US,D,20250319,000000,20.1882,20.24,20.05,20.13,41284,0
+AEFC.US,D,20250320,000000,20.2085,20.23,20.06,20.09,34761,0
+AEFC.US,D,20250321,000000,20.0201,20.15,20.02,20.1,17636,0
+AEFC.US,D,20250324,000000,20.14,20.18,20.03,20.05,15500,0
+AEFC.US,D,20250325,000000,20.0363,20.14,20.0363,20.13,36040,0
+AEFC.US,D,20250326,000000,20.0196,20.1192,19.81,19.86,39885,0
+AEFC.US,D,20250327,000000,19.8,19.8998,19.655,19.77,31046,0
+AEFC.US,D,20250328,000000,19.837,19.837,19.54,19.58,53045,0
+AEFC.US,D,20250331,000000,19.51,19.95,19.5,19.94,355430,0
+AEFC.US,D,20250401,000000,19.9714,20.29,19.71,20.27,135781,0
+AEFC.US,D,20250402,000000,20.05,20.5,20.05,20.4,81870,0
+AEFC.US,D,20250403,000000,20.14,20.66,20.06,20.64,317430,0
+AEFC.US,D,20250404,000000,20.4,20.68,20.18,20.5,108412,0
+AEFC.US,D,20250407,000000,20.1,20.78,19.9892,20.47,210713,0
+AEFC.US,D,20250408,000000,20.55,20.65,20.3,20.37,141356,0
+AEFC.US,D,20250409,000000,20.3,20.87,20.09,20.73,81467,0
+AEFC.US,D,20250410,000000,20.6496,20.6496,20.21,20.21,49351,0
+AEFC.US,D,20250411,000000,20.2978,20.2978,19.48,19.67,206349,0
+AEFC.US,D,20250414,000000,19.71,19.9,19.7,19.8,44129,0
+AEFC.US,D,20250415,000000,19.75,19.9,19.7,19.75,38640,0
+AEFC.US,D,20250416,000000,19.7088,19.87,19.7001,19.73,60459,0
+AEFC.US,D,20250417,000000,19.8,19.8766,19.73,19.8,59711,0
+AEFC.US,D,20250421,000000,19.7,19.84,19.62,19.66,25646,0
+AEFC.US,D,20250422,000000,19.83,19.85,19.73,19.79,18444,0
+AEFC.US,D,20250423,000000,20.087,20.1,19.91,19.96,23811,0
+AEFC.US,D,20250424,000000,20.07,20.3,20.0081,20.28,30914,0
+AEFC.US,D,20250425,000000,20.31,20.3899,20.15,20.28,16420,0
+AEFC.US,D,20250428,000000,20.33,20.37,20.1488,20.37,27593,0
+AEFC.US,D,20250429,000000,20.3819,20.461,20.27,20.35,10746,0
+AEFC.US,D,20250430,000000,20.29,20.33,20.12,20.12,30290,0
+AEFC.US,D,20250501,000000,20.19,20.34,20.03,20.05,44462,0
+AEFC.US,D,20250502,000000,20.05,20.2,20.05,20.08,40032,0
+AEFC.US,D,20250505,000000,20.04,20.17,19.97,20.09,55740,0
+AEFC.US,D,20250506,000000,20.12,20.24,20.05,20.23,23948,0
+AEFC.US,D,20250507,000000,20.14,20.49,20.14,20.4399,44439,0
+AEFC.US,D,20250508,000000,20.34,20.5,20.26,20.27,34698,0
+AEFC.US,D,20250509,000000,20.395,20.4519,20.25,20.33,15531,0
+AEFC.US,D,20250512,000000,20.6,20.6,20.37,20.48,52630,0
+AEFC.US,D,20250513,000000,20.5,20.53,20.3625,20.46,53743,0
+AEFC.US,D,20250514,000000,18.61,20.455,18.61,19.86,99961,0
+AEFC.US,D,20250515,000000,19.86,20.13,19.81,19.86,82637,0
+AEFC.US,D,20250516,000000,19.965,20.07,19.8196,20.05,40781,0
+AEFC.US,D,20250519,000000,19.8224,20.1825,19.8224,20.18,22459,0
+AEFC.US,D,20250520,000000,20.18,20.2904,19.98,20.03,51812,0
+AEFC.US,D,20250521,000000,19.9605,19.99,19.69,19.7,56362,0
+AEFC.US,D,20250522,000000,19.62,19.755,19.48,19.53,67415,0
+AEFC.US,D,20250523,000000,19.535,19.6,19.42,19.6,32041,0
+AEFC.US,D,20250527,000000,19.77,19.77,19.66,19.72,42139,0
+AEFC.US,D,20250528,000000,19.72,19.8,19.61,19.63,31549,0
+AEFC.US,D,20250529,000000,19.6797,19.69,19.48,19.52,58389,0
+AEFC.US,D,20250530,000000,19.2446,19.545,19.21,19.46,218953,0
+AEFC.US,D,20250602,000000,19.4,19.44,19.23,19.36,19130,0
+AEFC.US,D,20250603,000000,19.44,19.52,19.34,19.43,47130,0
+AEFC.US,D,20250604,000000,19.5,19.5755,19.4,19.51,39325,0
+AEFC.US,D,20250605,000000,19.6,19.62,19.51,19.54,57593,0
+AEFC.US,D,20250606,000000,19.56,19.58,19.42,19.48,20336,0
+AEFC.US,D,20250609,000000,19.4986,19.54,19.44,19.47,59258,0
+AEFC.US,D,20250610,000000,19.512,19.62,19.4701,19.61,39571,0
+AEFC.US,D,20250611,000000,19.6244,19.76,19.29,19.51,42901,0
+AEFC.US,D,20250612,000000,19.57,19.6,19.49,19.53,37450,0
+AEFC.US,D,20250613,000000,19.4625,19.52,19.355,19.398,49318,0
+AEFC.US,D,20250616,000000,19.48,19.53,19.41,19.43,48190,0
+AEFC.US,D,20250617,000000,19.45,19.52,19.38,19.42,18804,0
+AEFC.US,D,20250618,000000,19.5,19.5,19.421239,19.44,31548,0
+AEFC.US,D,20250620,000000,19.44,19.6,19.44,19.51,24196,0
+AEFC.US,D,20250623,000000,19.5568,19.61,19.4925,19.56,24319,0
+AEFC.US,D,20250624,000000,19.6,19.79,19.526315,19.75,27269,0
+AEFC.US,D,20250625,000000,19.755,19.81,19.59,19.62,22322,0
+AEFC.US,D,20250626,000000,19.642,19.78,19.64,19.72,26459,0
+AEFC.US,D,20250627,000000,19.78,19.8558,19.7,19.7,42842,0
+AEFC.US,D,20250630,000000,19.7476,19.7699,19.52,19.52,215984,0
+AEFC.US,D,20250701,000000,19.6,19.79,19.56,19.735,25194,0
+AEFC.US,D,20250702,000000,19.788,19.92,19.65,19.92,29285,0
+AEFC.US,D,20250703,000000,19.96,20.01,19.91,19.99,9622,0
+AEFC.US,D,20250707,000000,19.96,19.99,19.84,19.84,43122,0
+AEFC.US,D,20250708,000000,19.9,19.97,19.78,19.87,21855,0
+AEFC.US,D,20250709,000000,19.97,20.06,19.91,19.94,22392,0
+AEFC.US,D,20250710,000000,19.9,20.15,19.9,20.04,41919,0
+AEFC.US,D,20250711,000000,20.1,20.15,19.99,20.09,43334,0
+AEFC.US,D,20250714,000000,20.09,20.12,19.885,20.02,38232,0
+AEFC.US,D,20250715,000000,20.0608,20.1,19.85,19.86,44019,0
+AEFC.US,D,20250716,000000,19.915,19.92,19.68,19.75,41247,0
+AEFC.US,D,20250717,000000,19.74,19.86,19.73,19.81,38392,0
+AEFC.US,D,20250718,000000,19.83,19.88,19.77,19.84,15227,0
+AEFC.US,D,20250721,000000,19.958,20.01,19.81,19.89,31475,0
+AEFC.US,D,20250722,000000,19.92,19.92,19.8155,19.87,19776,0
+AEFC.US,D,20250723,000000,19.85,19.96,19.85,19.89,25208,0
+AEFC.US,D,20250724,000000,19.89,19.93,19.8502,19.92,14896,0
+AEFC.US,D,20250725,000000,19.93,20.1,19.9201,20.03,31338,0
+AEFC.US,D,20250728,000000,20,20.03,19.9098,19.94,21165,0
+AEFC.US,D,20250729,000000,19.99,20.39,19.98,20.3,30397,0
+AEFC.US,D,20250730,000000,20.33,20.34,20.175,20.31,30009,0
+AEFC.US,D,20250731,000000,20.33,20.33,20.01,20.05,64470,0
+AEFC.US,D,20250801,000000,20.055,20.06,19.94,19.99,29338,0
+AEFC.US,D,20250804,000000,20.07,20.195,20.02,20.11,25579,0
+AEFC.US,D,20250805,000000,20.125,20.15,20.025,20.05,34912,0
+AEFC.US,D,20250806,000000,20.085,20.11,19.95,20.01,24531,0
+AEFC.US,D,20250807,000000,20,20.0742,19.86,19.96,32083,0
+AEFC.US,D,20250808,000000,19.95,20.03,19.91,20.03,39037,0
+AEFC.US,D,20250811,000000,20.0404,20.12,19.99,20.12,23548,0
+AEFC.US,D,20250812,000000,20.14,20.24,20.12,20.24,23710,0
+AEFC.US,D,20250813,000000,20.2604,20.47,20.245,20.47,441068,0
+AEFC.US,D,20250814,000000,20.3931,20.43,20.3,20.35,26757,0
+AEFC.US,D,20250815,000000,20.375,20.4,20.29,20.38,55350,0
+AEFC.US,D,20250818,000000,20.35,20.39,20.2882,20.36,26785,0
+AEFC.US,D,20250819,000000,20.355,20.5202,20.345,20.45,43254,0
+AEFC.US,D,20250820,000000,20.5,20.52,20.22,20.28,107081,0
+AEFC.US,D,20250821,000000,20.28,20.32,20.19,20.23,24311,0
+AEFC.US,D,20250822,000000,20.29,20.5625,20.25,20.54,46449,0
+AEFC.US,D,20250825,000000,20.53,20.6973,20.4,20.565,29662,0
+AEFC.US,D,20250826,000000,20.51,20.55,20.38,20.41,65899,0
+AEFC.US,D,20250827,000000,20.4118,20.4799,20.35,20.43,33545,0
+AEFC.US,D,20250828,000000,20.48,20.48,20.4,20.45,27443,0
+AEFC.US,D,20250829,000000,20.2,20.36,20.13,20.36,114964,0
+AEFC.US,D,20250902,000000,20.27,20.32,20.1,20.32,28279,0
+AEFC.US,D,20250903,000000,20.34,20.49,20.29,20.46,29179,0
+AEFC.US,D,20250904,000000,20.4301,20.54,20.4301,20.53,23914,0
+AEFC.US,D,20250905,000000,20.66,20.8699,20.6,20.83,35636,0
+AEFC.US,D,20250908,000000,20.8333,20.97,20.83,20.86,40596,0
+AEFC.US,D,20250909,000000,20.8529,20.87,20.58,20.66,79769,0
+AEFC.US,D,20250910,000000,20.68,20.78,20.67,20.74,31508,0
+AEFC.US,D,20250911,000000,20.775,21.06,20.775,21.03,36656,0
+AEFC.US,D,20250912,000000,21.07,21.2399,20.965,21.2,32070,0
+AEFC.US,D,20250915,000000,21.2075,21.3068,21.15,21.27,25381,0
+AEFC.US,D,20250916,000000,21.3,21.33,21.25,21.3,32817,0
+AEFC.US,D,20250917,000000,21.34,21.39,21.21,21.26,27159,0
+AEFC.US,D,20250918,000000,21.21,21.26,21.0574,21.14,30119,0
+AEFC.US,D,20250919,000000,21.07,21.2,21.0101,21.12,20718,0
+AEFC.US,D,20250922,000000,21.07,21.1499,20.985,21.05,26482,0
+AEFC.US,D,20250923,000000,21.09,21.09,20.89,21.02,16475,0
+AEFC.US,D,20250924,000000,21.1,21.1,20.956,21,18238,0
+AEFC.US,D,20250925,000000,20.975,21,20.805,20.84,16242,0
+AEFC.US,D,20250926,000000,20.8585,20.9388,20.81,20.93,23602,0
+AEFC.US,D,20250929,000000,20.88,20.92,20.74,20.81,19884,0
+AEFC.US,D,20250930,000000,20.74,20.9099,20.48,20.55,118969,0
+AEFC.US,D,20251001,000000,20.61,20.83,20.6,20.792,23236,0
+AEFC.US,D,20251002,000000,20.7901,20.83,20.68,20.72,41473,0
+AEFC.US,D,20251003,000000,20.77,20.8,20.66,20.66,36365,0
+AEFC.US,D,20251006,000000,20.61,20.7496,20.5143,20.6,28904,0
+AEFC.US,D,20251007,000000,20.56,20.66,20.51,20.57,16325,0
+AEFC.US,D,20251008,000000,20.54,20.67,20.53,20.56,19791,0
+AEFC.US,D,20251009,000000,20.56,20.56,20.4201,20.47,20772,0
+AEFC.US,D,20251010,000000,20.56,20.59,20.27,20.3,28553,0
+AEFC.US,D,20251013,000000,20.4,20.5,20.337,20.45,20666,0
+AEFC.US,D,20251014,000000,20.425,20.49,20.15,20.22,95699,0
+AEFC.US,D,20251015,000000,20.32,20.52,20.28,20.37,22311,0
+AEFC.US,D,20251016,000000,20.4151,20.45,20.3,20.34,17892,0
+AEFC.US,D,20251017,000000,20.29,20.4399,20.25,20.35,33198,0
+AEFC.US,D,20251020,000000,20.47,20.56,20.44,20.48,14748,0
+AEFC.US,D,20251021,000000,20.48,20.6,20.42,20.51,21248,0
+AEFC.US,D,20251022,000000,20.5,20.56,20.32,20.45,33531,0
+AEFC.US,D,20251023,000000,20.48,20.5,20.4,20.47,20066,0
+AEFC.US,D,20251024,000000,20.42,20.61,20.42,20.48,28744,0
+AEFC.US,D,20251027,000000,20.49,20.56,20.48,20.5,33302,0
+AEFC.US,D,20251028,000000,20.55,20.55,20.42,20.48,24062,0
+AEFC.US,D,20251029,000000,20.53,20.55,20.22,20.3,29439,0
+AEFC.US,D,20251030,000000,20.1301,20.2396,19.98,20.05,37746,0
+AEFC.US,D,20251031,000000,20.051,20.24,20,20.12,146104,0
+AEFC.US,D,20251103,000000,20.19,20.2,20.04,20.05,79751,0
+AEFC.US,D,20251104,000000,19.91,20.07,19.91,20.07,58929,0
+AEFC.US,D,20251105,000000,20.09,20.25,20,20.23,46759,0
+AEFC.US,D,20251106,000000,20.25,20.25,20.12,20.14,32096,0
+AEFC.US,D,20251107,000000,20.11,20.19,19.92,20.08,49128,0
+AEFC.US,D,20251110,000000,20.083,20.25,20.021,20.22,36104,0
+AEFC.US,D,20251111,000000,20.2,20.4001,20.2,20.4,51543,0
+AEFC.US,D,20251112,000000,20.38,20.45,20.26,20.27,30664,0
+AEFC.US,D,20251113,000000,20.28,20.3,20.05,20.07,54037,0
+AEFC.US,D,20251114,000000,20.0588,20.23,20,20.17,33581,0
+AEFC.US,D,20251117,000000,20.14,20.23,19.76,20.23,43422,0
+AEFC.US,D,20251118,000000,20.11,20.16,19.8101,20.12,35960,0
+AEFC.US,D,20251119,000000,20.0727,20.09,19.95,19.95,19929,0
+AEFC.US,D,20251120,000000,20.14,20.14,19.94,19.96,40572,0
+AEFC.US,D,20251121,000000,19.9905,20.07,19.87,19.99,29124,0
+AEFC.US,D,20251124,000000,20.105,20.14,19.9901,20.04,21206,0
+AEFC.US,D,20251125,000000,20.045,20.098,19.95,19.99,60933,0
+AEFC.US,D,20251126,000000,20.02,20.09,19.9669,20.03,61255,0
+AEFC.US,D,20251128,000000,19.71,19.84,19.7,19.84,46037,0
+AEFC.US,D,20251201,000000,19.7202,19.77,19.65,19.67,26445,0
+AEFC.US,D,20251202,000000,19.64,19.79,19.61,19.79,76132,0
+AEFC.US,D,20251203,000000,19.751,19.79,19.686,19.77,47321,0
+AEFC.US,D,20251204,000000,19.705,19.78,19.7,19.72,44330,0
+AEFC.US,D,20251205,000000,19.745,19.75,19.6101,19.65,35158,0
+AEFC.US,D,20251208,000000,19.66,19.73,19.6001,19.69,32822,0
+AEFC.US,D,20251209,000000,19.71,19.79,19.66,19.71,91231,0
+AEFC.US,D,20251210,000000,19.662,19.91,19.62,19.78,99892,0
+AEFC.US,D,20251211,000000,19.78,19.98,19.78,19.93,51213,0
+AEFC.US,D,20251212,000000,19.86,19.96,19.74,19.84,76047,0
+AEFC.US,D,20251215,000000,19.8849,19.9199,19.81,19.87,44131,0
+AEFC.US,D,20251216,000000,19.85,19.94,19.85,19.92,68081,0
+AEFC.US,D,20251217,000000,19.875,19.915,19.82,19.82,82094,0
+AEFC.US,D,20251218,000000,19.83,19.94,19.8201,19.939,47604,0
+AEFC.US,D,20251219,000000,19.8999,19.92,19.8001,19.86,51215,0
+AEFC.US,D,20251222,000000,19.865,19.9,19.8,19.8,54049,0
+AEFC.US,D,20251223,000000,19.8075,19.8399,19.72,19.75,45687,0
+AEFC.US,D,20251224,000000,19.73,19.8189,19.72,19.75,18460,0
+AEFC.US,D,20251226,000000,19.7966,19.8,19.73,19.75,21935,0
+AEFC.US,D,20251229,000000,19.73,19.76,19.68,19.7,67169,0
+AEFC.US,D,20251230,000000,19.65,19.75,19.65,19.67,45987,0
+AEFC.US,D,20251231,000000,19.66,19.73,19.62,19.67,90430,0
+AEFC.US,D,20260102,000000,19.775,19.93,19.7145,19.83,79636,0
+AEFC.US,D,20260105,000000,19.9,20.01,19.8,19.81,69829,0
+AEFC.US,D,20260106,000000,19.77,19.84,19.65,19.73,48153,0
+AEFC.US,D,20260107,000000,19.73,19.81,19.7,19.76,26258,0
+AEFC.US,D,20260108,000000,19.72,19.86,19.72,19.81,57822,0
+AEFC.US,D,20260109,000000,19.84,19.96,19.82,19.95,41179,0
+AEFC.US,D,20260112,000000,19.9469,20.05,19.81,19.99,32920,0
+AEFC.US,D,20260113,000000,19.96,20.11,19.9,20.07,33975,0
+AEFC.US,D,20260114,000000,20,20.1,19.97,20.1,33333,0
+AEFC.US,D,20260115,000000,20.12,20.27,20.12,20.26,22545,0
+AEFC.US,D,20260116,000000,20.23,20.24,20.14,20.19,30694,0
+AEFC.US,D,20260120,000000,19.9,20.08,19.8001,20,65136,0
+AEFC.US,D,20260121,000000,20,20.15,19.89,20.07,39144,0
+AEFC.US,D,20260122,000000,20.155,20.2088,20.03,20.16,38955,0
+AEFC.US,D,20260123,000000,20.21,20.22,20.1,20.19,42545,0
+AEFC.US,D,20260126,000000,20.19,20.22,20.1,20.2,41386,0
+AEFC.US,D,20260127,000000,20.128,20.2,20.07,20.17,34824,0
+AEFC.US,D,20260128,000000,20.07,20.169,20.06,20.12,27285,0
+AEFC.US,D,20260129,000000,20.1,20.2,20.0459,20.11,46802,0
+AEFC.US,D,20260130,000000,20.1,20.16,20.03,20.14,22049,0
+AEFC.US,D,20260202,000000,20.13,20.19,20.0604,20.18,14697,0
+AEFC.US,D,20260203,000000,20.19,20.19,20.0601,20.1,18510,0
+AEFC.US,D,20260204,000000,20.0912,20.13,19.98,20.04,33900,0
+AEFC.US,D,20260205,000000,19.99,20.03,19.97,19.97,34055,0
+AEFC.US,D,20260206,000000,20.1089,20.1089,19.98,20.01,44138,0
+AEFC.US,D,20260209,000000,20.04,20.16,20.03,20.16,40292,0
+AEFC.US,D,20260210,000000,20.1001,20.24,20.1001,20.2,28248,0
+AEFC.US,D,20260211,000000,20.24,20.3532,20.22,20.27,43001,0
+AEFC.US,D,20260212,000000,20.29,20.36,20.22,20.28,29706,0
+AEFC.US,D,20260213,000000,20.335,20.34,20.275,20.3,32665,0
+AEFC.US,D,20260217,000000,20.4,20.44,20.3,20.38,27792,0
+AEFC.US,D,20260218,000000,20.3601,20.4629,20.33,20.37,26333,0

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

@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIUP.US,D,20260209,000000,24.99,25.06,24.8843,24.8843,1886,0
+AIUP.US,D,20260210,000000,25.1,25.52,25.065,25.105,25704,0
+AIUP.US,D,20260211,000000,24.98,25.27,24.3305,24.5059,8188,0
+AIUP.US,D,20260212,000000,24.65,24.69,24.1068,24.1068,2820,0
+AIUP.US,D,20260213,000000,24.15,24.435,24.05,24.1815,5139,0
+AIUP.US,D,20260217,000000,23.9,24.23,23.9,23.9951,1908,0
+AIUP.US,D,20260218,000000,24.1853,24.1853,24.1853,24.1853,273,0

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

@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANDG.US,D,20251217,000000,21.24,24.48,20,23.5,7670220,0
+ANDG.US,D,20251218,000000,22.56,26.99,22.08,25.4,1022488,0
+ANDG.US,D,20251219,000000,27.17,27.51,23.25,24.42,330708,0
+ANDG.US,D,20251222,000000,24.95,26.62,24.1158,26.41,251199,0
+ANDG.US,D,20251223,000000,26.4,26.57,24.54,24.59,247949,0
+ANDG.US,D,20251224,000000,24.5,25.65,24.5,25.46,51004,0
+ANDG.US,D,20251226,000000,25.43,25.7,24,25.36,326363,0
+ANDG.US,D,20251229,000000,25,25.78,24.076,24.69,525817,0
+ANDG.US,D,20251230,000000,24.17,26.19,24.17,25.64,562375,0
+ANDG.US,D,20251231,000000,25.32,26.8459,25.02,25.93,607274,0
+ANDG.US,D,20260102,000000,25.51,26.25,24.14,24.38,760601,0
+ANDG.US,D,20260105,000000,24.685,24.685,23.3,24.02,642293,0
+ANDG.US,D,20260106,000000,23.69,24.44,23.39,23.98,639476,0
+ANDG.US,D,20260107,000000,23.7126,23.96,23,23.52,452606,0
+ANDG.US,D,20260108,000000,23.69,24.34,23.03,24.25,413131,0
+ANDG.US,D,20260109,000000,24.05,24.52,23.31,24.29,297803,0
+ANDG.US,D,20260112,000000,23.725,24.935,22.81,23.94,588576,0
+ANDG.US,D,20260113,000000,24.44,24.445,22.95,23,168000,0
+ANDG.US,D,20260114,000000,23.34,23.975,22.17,23.6,321371,0
+ANDG.US,D,20260115,000000,24,24.18,22.43,22.83,330517,0
+ANDG.US,D,20260116,000000,22.905,24.4,22.66,23.34,297704,0
+ANDG.US,D,20260120,000000,23.4,23.4,21.26,22.16,183350,0
+ANDG.US,D,20260121,000000,22.59,23.7336,21.79,22.88,231524,0
+ANDG.US,D,20260122,000000,23.63,24.01,22.852,23,185714,0
+ANDG.US,D,20260123,000000,23.79,23.79,22.88,23.07,102156,0
+ANDG.US,D,20260126,000000,23.375,23.405,22.415,22.75,90084,0
+ANDG.US,D,20260127,000000,22.75,24.25,22.54,23.56,250927,0
+ANDG.US,D,20260128,000000,23.91,24.25,23.015,23.24,305085,0
+ANDG.US,D,20260129,000000,23.2607,23.2607,21.3,21.4,245431,0
+ANDG.US,D,20260130,000000,23,23,21.3,22.45,226311,0
+ANDG.US,D,20260202,000000,22.22,22.62,21.38,22.41,303506,0
+ANDG.US,D,20260203,000000,22.28,22.66,19.58,20.5,773188,0
+ANDG.US,D,20260204,000000,20.53,21.59,19.41,21.04,480192,0
+ANDG.US,D,20260205,000000,21.115,21.62,20.1,20.17,295218,0
+ANDG.US,D,20260206,000000,20.79,22,20.31,21.42,89464,0
+ANDG.US,D,20260209,000000,21.3,21.66,20,21.01,254157,0
+ANDG.US,D,20260210,000000,21.27,21.85,20.01,20.38,434382,0
+ANDG.US,D,20260211,000000,20.825,20.825,18.12,18.34,645465,0
+ANDG.US,D,20260212,000000,18.3,19.67,18.135,19.27,693809,0
+ANDG.US,D,20260213,000000,19.365,21.29,19.355,20.71,278191,0
+ANDG.US,D,20260217,000000,21.1,21.71,20.3907,21.63,224504,0
+ANDG.US,D,20260218,000000,21.435,22.54,21.31,22.4,118354,0

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

@@ -0,0 +1,1460 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APG.US,D,20200429,000000,6.8666,7.15333,6.53053,6.93333,3855924,0
+APG.US,D,20200430,000000,6.99333,6.99333,6.58667,6.73333,1037952,0
+APG.US,D,20200501,000000,6.73333,6.833,6.56667,6.6,981652,0
+APG.US,D,20200504,000000,6.5,6.64667,6.36667,6.5,508254,0
+APG.US,D,20200505,000000,6.56,6.75333,6.5042,6.6,900021,0
+APG.US,D,20200506,000000,6.65333,6.65333,6.48,6.54667,409876,0
+APG.US,D,20200507,000000,6.63333,6.64667,6.51333,6.56,924735,0
+APG.US,D,20200508,000000,6.6,6.6,6.41333,6.46667,717459,0
+APG.US,D,20200511,000000,6.46667,6.58667,6.17333,6.43333,1275709,0
+APG.US,D,20200512,000000,6.42667,6.51333,6.28667,6.45333,1425502,0
+APG.US,D,20200513,000000,6.53333,6.53333,6.05333,6.06,851674,0
+APG.US,D,20200514,000000,6,6.39333,5.89333,6.3,2004528,0
+APG.US,D,20200515,000000,6.14,6.33333,6.14,6.23333,1140958,0
+APG.US,D,20200518,000000,6.42,6.62667,6.36667,6.55333,1690752,0
+APG.US,D,20200519,000000,6.56667,6.72667,6.47333,6.66667,1361415,0
+APG.US,D,20200520,000000,6.78,6.86667,6.74667,6.8,1163382,0
+APG.US,D,20200521,000000,6.87333,6.87333,6.75,6.84,1238698,0
+APG.US,D,20200522,000000,6.83333,7.14,6.83333,7.1,1076668,0
+APG.US,D,20200526,000000,7.26667,7.57333,7.05333,7.24,1395984,0
+APG.US,D,20200527,000000,7.41333,7.53333,7.2,7.34,1328233,0
+APG.US,D,20200528,000000,7.37333,7.62667,7.27333,7.33333,1846350,0
+APG.US,D,20200529,000000,7.32667,7.54,7.22,7.51333,2068089,0
+APG.US,D,20200601,000000,7.58667,7.59333,6.93333,7.43333,2534451,0
+APG.US,D,20200602,000000,7.72667,8.01333,7.67333,7.89333,2710273,0
+APG.US,D,20200603,000000,8.06667,8.23333,7.48667,8.10667,2366280,0
+APG.US,D,20200604,000000,8.12,8.25333,7.94667,8.00667,2415592,0
+APG.US,D,20200605,000000,8.66667,8.66667,7.94,8,2918185,0
+APG.US,D,20200608,000000,8.33333,8.54667,7.98667,8.42667,4153104,0
+APG.US,D,20200609,000000,8.55333,8.64667,8.27667,8.52,2977347,0
+APG.US,D,20200610,000000,8.55333,8.68,8.08,8.29333,4157778,0
+APG.US,D,20200611,000000,8,8.14,7.81333,7.97333,2226523,0
+APG.US,D,20200612,000000,8.1,8.46667,7.95333,8.2,2314284,0
+APG.US,D,20200615,000000,8.07333,8.68,8.02667,8.63333,5626516,0
+APG.US,D,20200616,000000,8.81333,9.44667,8.56,9.07333,5307726,0
+APG.US,D,20200617,000000,9.2,9.34667,8.92667,9.16,7729213,0
+APG.US,D,20200618,000000,9.1,9.37993,9.00667,9.21333,8349151,0
+APG.US,D,20200619,000000,9.34,9.75333,8.98667,9.06,17097849,0
+APG.US,D,20200622,000000,9.01333,9.39333,8.64667,8.8,6800130,0
+APG.US,D,20200623,000000,8.93333,9.12667,8.46667,8.58667,5711379,0
+APG.US,D,20200624,000000,8.90667,8.96667,8.60667,8.77333,3694917,0
+APG.US,D,20200625,000000,8.72,9.11333,8.56667,8.61333,3261889,0
+APG.US,D,20200626,000000,8.61333,8.66667,8.02333,8.14667,26646586,0
+APG.US,D,20200629,000000,8.37333,8.59333,7.97667,8.16,2319711,0
+APG.US,D,20200630,000000,8.25333,8.25333,7.85333,8.1,3390636,0
+APG.US,D,20200701,000000,8.05333,8.52667,8.05,8.08,4348437,0
+APG.US,D,20200702,000000,8.29333,8.32,7.91333,7.96,1086196,0
+APG.US,D,20200706,000000,8.10667,8.12,7.9056,8.01333,583126,0
+APG.US,D,20200707,000000,7.90667,8.04,7.63333,7.69333,1106829,0
+APG.US,D,20200708,000000,7.71333,7.88667,7.62,7.84,1151805,0
+APG.US,D,20200709,000000,7.74,7.94667,7.46,7.56,2285286,0
+APG.US,D,20200710,000000,7.54667,7.77333,7.41333,7.53333,1912851,0
+APG.US,D,20200713,000000,7.6,7.7,7.28667,7.33333,1882971,0
+APG.US,D,20200714,000000,7.35333,7.88667,7.27333,7.86667,2648923,0
+APG.US,D,20200715,000000,7.98667,8.36667,7.93667,8.20667,2753385,0
+APG.US,D,20200716,000000,8.2,8.74,8.12,8.65333,1347114,0
+APG.US,D,20200717,000000,8.6,8.90667,8.51333,8.89333,1787434,0
+APG.US,D,20200720,000000,8.89333,8.98667,8.61333,8.88667,2065110,0
+APG.US,D,20200721,000000,8.99333,9.33333,8.82667,9.06667,2512941,0
+APG.US,D,20200722,000000,9,9.36667,8.98,9,2563425,0
+APG.US,D,20200723,000000,9,9.17333,8.72,8.83333,1217673,0
+APG.US,D,20200724,000000,8.85333,8.87333,8.56667,8.56667,1029657,0
+APG.US,D,20200727,000000,8.54667,8.82667,8.49333,8.7,1142509,0
+APG.US,D,20200728,000000,8.63333,9,8.63333,8.84,1355427,0
+APG.US,D,20200729,000000,8.86667,9.24,8.86667,9.18667,831643,0
+APG.US,D,20200730,000000,9.02,9.51333,9.02,9.31333,1008915,0
+APG.US,D,20200731,000000,9.22667,9.37333,9.1134,9.28667,1338216,0
+APG.US,D,20200803,000000,9.30667,9.66667,9.24,9.58667,1562512,0
+APG.US,D,20200804,000000,9.52,9.66667,9.37333,9.62,1195305,0
+APG.US,D,20200805,000000,9.66667,9.89333,9.5,9.63333,934131,0
+APG.US,D,20200806,000000,9.59333,9.76667,9.48667,9.60667,706245,0
+APG.US,D,20200807,000000,9.58667,9.78667,9.52,9.78667,808749,0
+APG.US,D,20200810,000000,9.85333,10.0067,9.71333,9.81333,1921278,0
+APG.US,D,20200811,000000,9.97333,10.02,9.74,9.8,2528472,0
+APG.US,D,20200812,000000,10.2867,10.2867,9.38667,9.64667,2025730,0
+APG.US,D,20200813,000000,9.88667,9.88667,9.49333,9.63333,859990,0
+APG.US,D,20200814,000000,9.53333,9.92,9.44,9.78,1142005,0
+APG.US,D,20200817,000000,10,10.14,9.80667,10.1267,2293791,0
+APG.US,D,20200818,000000,10.1267,10.3667,10.08,10.2333,1744332,0
+APG.US,D,20200819,000000,10.4467,10.5133,10.24,10.3067,1540611,0
+APG.US,D,20200820,000000,10.18,10.2467,9.86667,10.0867,760408,0
+APG.US,D,20200821,000000,9.97333,10.04,9.85667,9.98,970462,0
+APG.US,D,20200824,000000,10.1333,10.14,9.60673,9.7,1093573,0
+APG.US,D,20200825,000000,9.80667,9.95333,9.66,9.8,832141,0
+APG.US,D,20200826,000000,9.70667,9.86,9.62,9.70667,566383,0
+APG.US,D,20200827,000000,9.76667,9.76667,9.44,9.56667,706222,0
+APG.US,D,20200828,000000,9.56667,9.62667,9.47667,9.56667,918375,0
+APG.US,D,20200831,000000,9.6,9.62,9.38,9.42667,933847,0
+APG.US,D,20200901,000000,9.4,9.82667,9.3084,9.78,867477,0
+APG.US,D,20200902,000000,9.66667,9.87333,9.44667,9.65333,1228567,0
+APG.US,D,20200903,000000,9.72,9.72,9.27333,9.31333,596182,0
+APG.US,D,20200904,000000,9.42667,9.46667,8.93333,9.28667,554508,0
+APG.US,D,20200908,000000,9.12,9.35333,8.96,9.18667,1005520,0
+APG.US,D,20200909,000000,9.25333,9.58667,9.25333,9.49333,785379,0
+APG.US,D,20200910,000000,9.48667,9.64667,9.32667,9.39333,873943,0
+APG.US,D,20200911,000000,9.39333,9.66667,9.34,9.43333,656454,0
+APG.US,D,20200914,000000,9.46667,9.73333,9.46667,9.73333,739812,0
+APG.US,D,20200915,000000,9.78,9.86,9.39333,9.39333,1165293,0
+APG.US,D,20200916,000000,9.42667,9.53333,9.23333,9.33333,1168035,0
+APG.US,D,20200917,000000,9.22667,9.47333,9.16667,9.32667,809352,0
+APG.US,D,20200918,000000,9.5,9.5,9.21333,9.29333,1837026,0
+APG.US,D,20200921,000000,9.08,9.21333,8.66667,9.20667,2201367,0
+APG.US,D,20200922,000000,9.69333,10.0667,9.49333,9.76667,2065989,0
+APG.US,D,20200923,000000,9.73333,9.9,9.53333,9.56667,2473174,0
+APG.US,D,20200924,000000,9.59333,9.61,9.21267,9.25333,1799646,0
+APG.US,D,20200925,000000,9.16,9.65333,9.16,9.64667,1267897,0
+APG.US,D,20200928,000000,9.74667,9.83333,9.44667,9.51333,1229131,0
+APG.US,D,20200929,000000,9.52,9.62667,9.3,9.46,930711,0
+APG.US,D,20200930,000000,9.45333,9.85667,9.45333,9.48667,1099437,0
+APG.US,D,20201001,000000,9.56667,9.79333,9.47333,9.70667,2575587,0
+APG.US,D,20201002,000000,9.48667,9.66667,9.40667,9.52,845712,0
+APG.US,D,20201005,000000,9.76,10.1467,9.76,9.9,1433406,0
+APG.US,D,20201006,000000,10.0267,10.0333,9.63333,9.64,1173228,0
+APG.US,D,20201007,000000,9.74,10.0667,9.64667,9.74667,1439434,0
+APG.US,D,20201008,000000,9.85333,9.86667,9.56,9.84,993661,0
+APG.US,D,20201009,000000,9.92667,10.1667,9.81333,9.93333,2953666,0
+APG.US,D,20201012,000000,9.94,10.2533,9.85333,10.06,1384713,0
+APG.US,D,20201013,000000,9.94,10.06,9.94,10.0067,1606527,0
+APG.US,D,20201014,000000,10.0067,10.2667,9.93333,9.93333,386683,0
+APG.US,D,20201015,000000,9.94667,10.22,9.67333,10.1533,758343,0
+APG.US,D,20201016,000000,10.1267,10.3333,10.0133,10.1667,1098624,0
+APG.US,D,20201019,000000,10.1667,10.3333,10.1133,10.14,572533,0
+APG.US,D,20201020,000000,10.24,10.28,10.06,10.0667,765372,0
+APG.US,D,20201021,000000,10.0867,10.1467,9.91333,10.02,992251,0
+APG.US,D,20201022,000000,10.1067,10.2,10.0733,10.16,1151436,0
+APG.US,D,20201023,000000,10.1667,10.5067,10.1333,10.2133,826888,0
+APG.US,D,20201026,000000,10.0467,10.14,9.84,9.93333,906031,0
+APG.US,D,20201027,000000,9.89333,10,9.68667,9.74,1120299,0
+APG.US,D,20201028,000000,9.56,9.56667,9.23333,9.26,1761135,0
+APG.US,D,20201029,000000,9.19333,9.5,9.17333,9.4,1119682,0
+APG.US,D,20201030,000000,9.26667,9.71333,9.26,9.59333,1103581,0
+APG.US,D,20201102,000000,9.75333,9.96,9.61333,9.74667,2190973,0
+APG.US,D,20201103,000000,9.93333,10,9.61667,9.66667,1604656,0
+APG.US,D,20201104,000000,9.68667,9.91333,9.55,9.80667,2168125,0
+APG.US,D,20201105,000000,9.71333,10.0667,9.71333,9.86667,1402935,0
+APG.US,D,20201106,000000,9.88,9.94,9.70667,9.76,451000,0
+APG.US,D,20201109,000000,10.2267,10.6133,9.69333,10.18,1715670,0
+APG.US,D,20201110,000000,10.4,10.6,10.1733,10.4467,1255363,0
+APG.US,D,20201111,000000,10.9867,11.0133,10.24,10.4333,3434607,0
+APG.US,D,20201112,000000,10.46,10.78,10.1133,10.4133,1711486,0
+APG.US,D,20201113,000000,10.4267,10.6867,10.2567,10.3067,830487,0
+APG.US,D,20201116,000000,10.4067,10.8067,10.3933,10.6667,1498168,0
+APG.US,D,20201117,000000,10.48,10.58,10.1733,10.2133,1646875,0
+APG.US,D,20201118,000000,10.2467,10.5467,10.08,10.3867,1779190,0
+APG.US,D,20201119,000000,10.3733,10.42,10.1667,10.2333,1288233,0
+APG.US,D,20201120,000000,10.1667,10.2667,10.04,10.2333,1419831,0
+APG.US,D,20201123,000000,10.32,10.5167,10.1867,10.5,1551045,0
+APG.US,D,20201124,000000,10.58,10.6933,10.4733,10.6533,2041927,0
+APG.US,D,20201125,000000,10.7,10.78,10.52,10.5667,1206970,0
+APG.US,D,20201127,000000,10.5,10.6333,10.3867,10.48,623574,0
+APG.US,D,20201130,000000,10.3933,10.5133,10.3067,10.3333,3579756,0
+APG.US,D,20201201,000000,10.8667,10.9267,10.5133,10.6733,2420451,0
+APG.US,D,20201202,000000,10.6,10.7667,10.5467,10.62,3111963,0
+APG.US,D,20201203,000000,10.68,11.0667,10.68,10.96,4103563,0
+APG.US,D,20201204,000000,11.04,11.0933,10.86,10.92,2021236,0
+APG.US,D,20201207,000000,10.8867,11.1867,10.7733,11.1467,2391063,0
+APG.US,D,20201208,000000,11.74,11.78,11.3667,11.6067,2858535,0
+APG.US,D,20201209,000000,11.62,11.704,11.4333,11.5933,1911315,0
+APG.US,D,20201210,000000,11.5267,11.91,11.4667,11.8,2003122,0
+APG.US,D,20201211,000000,11.7,11.88,11.66,11.8267,2557476,0
+APG.US,D,20201214,000000,11.9733,11.9867,11.7367,11.7867,1659310,0
+APG.US,D,20201215,000000,11.84,11.9667,11.7267,11.82,1756453,0
+APG.US,D,20201216,000000,11.96,11.96,11.65,11.7867,1081441,0
+APG.US,D,20201217,000000,11.8467,11.9353,11.7467,11.9,1756263,0
+APG.US,D,20201218,000000,11.94,12.1067,11.8467,11.92,3388965,0
+APG.US,D,20201221,000000,11.6733,11.9867,11.6733,11.88,904006,0
+APG.US,D,20201222,000000,11.88,11.9533,11.7,11.92,935314,0
+APG.US,D,20201223,000000,12,12.1,11.8933,11.94,1116349,0
+APG.US,D,20201224,000000,11.9533,12.02,11.8333,11.96,399945,0
+APG.US,D,20201228,000000,12.0733,12.1133,11.84,11.8467,727083,0
+APG.US,D,20201229,000000,11.8533,11.92,11.6867,11.7667,672031,0
+APG.US,D,20201230,000000,11.76,11.9667,11.76,11.9,552516,0
+APG.US,D,20201231,000000,11.82,12.2367,11.76,12.1,1120084,0
+APG.US,D,20210104,000000,12.0867,12.18,11.5333,11.7133,2081872,0
+APG.US,D,20210105,000000,11.74,11.74,11.4333,11.64,1507306,0
+APG.US,D,20210106,000000,11.82,11.9733,11.4667,11.62,2252734,0
+APG.US,D,20210107,000000,11.64,11.9,11.48,11.5333,1188600,0
+APG.US,D,20210108,000000,11.6667,11.7333,11.1667,11.2467,1502659,0
+APG.US,D,20210111,000000,11.16,11.4,11.0867,11.28,600267,0
+APG.US,D,20210112,000000,11.2267,11.5933,11.1667,11.5133,1259247,0
+APG.US,D,20210113,000000,11.5067,11.6467,11.28,11.3667,742456,0
+APG.US,D,20210114,000000,11.4267,11.6933,11.2933,11.6,1691914,0
+APG.US,D,20210115,000000,11.4933,11.82,11.48,11.7333,1513257,0
+APG.US,D,20210119,000000,11.8,12.1667,11.8,11.9733,1364452,0
+APG.US,D,20210120,000000,12,12.32,11.82,12.2933,1282620,0
+APG.US,D,20210121,000000,12.3333,12.4667,12.14,12.3,1288495,0
+APG.US,D,20210122,000000,12.2733,12.38,12.0833,12.3733,964023,0
+APG.US,D,20210125,000000,12.3133,12.6467,12.17,12.4267,1324698,0
+APG.US,D,20210126,000000,12.4933,12.78,12.4167,12.74,1523251,0
+APG.US,D,20210127,000000,12.4933,12.4933,11.7867,11.98,2361052,0
+APG.US,D,20210128,000000,12.12,12.3533,11.8805,12.1533,1422045,0
+APG.US,D,20210129,000000,12.0533,12.3833,11.9333,11.94,2678770,0
+APG.US,D,20210201,000000,12,12.3933,11.8933,12.3467,1305532,0
+APG.US,D,20210202,000000,12.5333,12.5333,12.2667,12.32,1440538,0
+APG.US,D,20210203,000000,12.3333,12.4367,12.0433,12.2667,1391109,0
+APG.US,D,20210204,000000,12.2267,12.4,12.1333,12.2333,1709526,0
+APG.US,D,20210205,000000,12.1933,12.2667,12.0916,12.2067,815617,0
+APG.US,D,20210208,000000,12.3067,12.34,12.1667,12.2533,1330374,0
+APG.US,D,20210209,000000,12.26,12.3667,12.0267,12.0667,856240,0
+APG.US,D,20210210,000000,12.0667,12.1167,11.8333,11.96,1016797,0
+APG.US,D,20210211,000000,12.0667,12.3,11.96,12.2733,1797220,0
+APG.US,D,20210212,000000,12.2267,12.6067,12.0333,12.5933,3830100,0
+APG.US,D,20210216,000000,12.7667,12.9133,12.56,12.8333,2430486,0
+APG.US,D,20210217,000000,12.72,12.9133,12.4133,12.7333,1493922,0
+APG.US,D,20210218,000000,12.7867,12.8867,12.6667,12.7667,1181905,0
+APG.US,D,20210219,000000,12.8867,13.0133,12.7933,13.0133,848385,0
+APG.US,D,20210222,000000,13.0067,13.12,12.63,12.8533,1591533,0
+APG.US,D,20210223,000000,12.92,12.9733,12.4733,12.5867,2211804,0
+APG.US,D,20210224,000000,12.68,12.9133,12.6433,12.8933,998415,0
+APG.US,D,20210225,000000,12.94,12.9467,12.3133,12.4067,940207,0
+APG.US,D,20210226,000000,12.4067,12.52,12.2133,12.3333,839155,0
+APG.US,D,20210301,000000,12.4867,13.0867,12.4867,13.0333,1669759,0
+APG.US,D,20210302,000000,13.0467,13.22,12.6733,12.9667,1386262,0
+APG.US,D,20210303,000000,13.0267,13.56,12.9333,13.04,2316301,0
+APG.US,D,20210304,000000,13.04,13.36,12.5733,12.6067,1699636,0
+APG.US,D,20210305,000000,12.7133,13.0733,12.36,13.0733,1457824,0
+APG.US,D,20210308,000000,13.0733,13.3867,13.02,13.24,871918,0
+APG.US,D,20210309,000000,13.3733,13.474,13.09,13.1467,639345,0
+APG.US,D,20210310,000000,13.2467,13.5133,13.194,13.4,1131831,0
+APG.US,D,20210311,000000,13.4533,13.5067,13.18,13.3933,903532,0
+APG.US,D,20210312,000000,13.4533,13.68,13.3667,13.66,821151,0
+APG.US,D,20210315,000000,13.6467,13.7267,13.4333,13.66,971038,0
+APG.US,D,20210316,000000,13.52,13.6667,13.4667,13.6,683179,0
+APG.US,D,20210317,000000,13.42,13.7133,13.3267,13.7067,799227,0
+APG.US,D,20210318,000000,13.6,13.8667,13.4133,13.4533,1177692,0
+APG.US,D,20210319,000000,13.5333,13.5733,13.28,13.48,5266894,0
+APG.US,D,20210322,000000,13.4267,13.4267,12.96,13,1337293,0
+APG.US,D,20210323,000000,12.8933,13.0667,12.7,12.82,1936132,0
+APG.US,D,20210324,000000,12.7133,13,12.44,12.6,3905997,0
+APG.US,D,20210325,000000,12.46,12.64,12.2467,12.4467,3189138,0
+APG.US,D,20210326,000000,12.6267,13.1467,12.5533,13.1467,1225819,0
+APG.US,D,20210329,000000,13.0867,13.52,13,13.0067,1447476,0
+APG.US,D,20210330,000000,12.9933,13.4133,12.9,13.32,967779,0
+APG.US,D,20210331,000000,13.4,13.9733,13.34,13.7867,2355586,0
+APG.US,D,20210401,000000,13.92,14.5267,13.8313,14.4,2483764,0
+APG.US,D,20210405,000000,14.66,14.82,14.4667,14.6,1492840,0
+APG.US,D,20210406,000000,14.5267,14.7,14.36,14.4267,1151428,0
+APG.US,D,20210407,000000,14.4333,14.6667,14.34,14.5867,694182,0
+APG.US,D,20210408,000000,14.68,14.8,14.5667,14.66,1512228,0
+APG.US,D,20210409,000000,14.76,14.9067,14.6533,14.8333,1224454,0
+APG.US,D,20210412,000000,14.8733,14.8733,14.5467,14.68,504195,0
+APG.US,D,20210413,000000,14.76,14.7933,14.58,14.6867,637312,0
+APG.US,D,20210414,000000,14.7667,14.7704,14.56,14.58,701475,0
+APG.US,D,20210415,000000,14.6,14.77,14.5667,14.76,797298,0
+APG.US,D,20210416,000000,14.8267,14.9133,14.64,14.7,877968,0
+APG.US,D,20210419,000000,14.6867,14.78,14.46,14.5067,1096803,0
+APG.US,D,20210420,000000,14.4467,14.4933,14.1733,14.28,818454,0
+APG.US,D,20210421,000000,14.3333,14.4933,14.1133,14.3667,1668523,0
+APG.US,D,20210422,000000,14.4333,14.64,14.3267,14.4533,935814,0
+APG.US,D,20210423,000000,14.5667,14.6133,14.2733,14.2933,872886,0
+APG.US,D,20210426,000000,14.4067,14.4067,14.1267,14.1333,1364892,0
+APG.US,D,20210427,000000,14.2667,14.42,14.1267,14.2667,1621926,0
+APG.US,D,20210428,000000,14.2267,14.3667,14.0733,14.1933,1079362,0
+APG.US,D,20210429,000000,14.3333,14.3933,14.1067,14.3533,468357,0
+APG.US,D,20210430,000000,14.2067,14.32,14.1,14.1733,759784,0
+APG.US,D,20210503,000000,14.2733,14.4733,14.2267,14.3067,635679,0
+APG.US,D,20210504,000000,14.24,14.28,13.9333,14.12,607693,0
+APG.US,D,20210505,000000,14.1667,14.32,14.16,14.24,377020,0
+APG.US,D,20210506,000000,14.3667,14.3667,13.9733,14.0067,1234275,0
+APG.US,D,20210507,000000,13.9667,14.3067,13.9485,14.26,4285167,0
+APG.US,D,20210510,000000,14.4533,14.4533,14.0267,14.0533,1446580,0
+APG.US,D,20210511,000000,13.7933,14.0533,13.7,13.9,3694134,0
+APG.US,D,20210512,000000,13.8333,13.9933,13.0467,13.1067,2728693,0
+APG.US,D,20210513,000000,12.9867,13.24,12.7867,12.9667,1656259,0
+APG.US,D,20210514,000000,13.1267,13.3133,13.06,13.1,886999,0
+APG.US,D,20210517,000000,12.9933,13.1333,12.7733,12.94,835438,0
+APG.US,D,20210518,000000,12.9333,13.0467,12.6233,12.64,1153957,0
+APG.US,D,20210519,000000,12.3933,12.76,12.3067,12.72,1784241,0
+APG.US,D,20210520,000000,12.7067,12.8967,12.64,12.8333,935823,0
+APG.US,D,20210521,000000,12.98,13.0867,12.9333,12.96,690123,0
+APG.US,D,20210524,000000,13.0533,13.56,13.02,13.46,1733620,0
+APG.US,D,20210525,000000,13.6733,13.8333,13.5267,13.6667,2702023,0
+APG.US,D,20210526,000000,13.56,13.6533,13.4533,13.5533,988716,0
+APG.US,D,20210527,000000,13.6,13.9933,13.5133,13.98,1563682,0
+APG.US,D,20210528,000000,14,14.2267,13.8933,14.1,946383,0
+APG.US,D,20210601,000000,14.2933,14.4833,14.12,14.3267,1338111,0
+APG.US,D,20210602,000000,14.32,14.4333,14.18,14.2933,1144074,0
+APG.US,D,20210603,000000,14.1733,14.62,14.0933,14.4467,990841,0
+APG.US,D,20210604,000000,14.46,14.5467,14.3267,14.3267,990355,0
+APG.US,D,20210607,000000,14.4267,15.0067,14.38,14.94,2200843,0
+APG.US,D,20210608,000000,15,15.5067,14.9133,15.3867,1928182,0
+APG.US,D,20210609,000000,15.3933,15.4467,15.0267,15.1667,1069450,0
+APG.US,D,20210610,000000,15.1667,15.3133,14.7224,14.7467,1097413,0
+APG.US,D,20210611,000000,14.8333,14.9133,14.68,14.9,832758,0
+APG.US,D,20210614,000000,14.94,15.03,14.68,14.7267,791233,0
+APG.US,D,20210615,000000,14.78,14.89,14.7267,14.86,806788,0
+APG.US,D,20210616,000000,14.8733,14.9472,14.6,14.7267,964618,0
+APG.US,D,20210617,000000,14.6467,14.7733,14.3933,14.44,1126081,0
+APG.US,D,20210618,000000,14.2267,14.4333,14.1,14.1467,2136423,0
+APG.US,D,20210621,000000,14.2667,14.6,14.2067,14.44,1493341,0
+APG.US,D,20210622,000000,14.3733,14.5,14.14,14.3667,1178160,0
+APG.US,D,20210623,000000,14.3733,14.4467,14.12,14.1667,922506,0
+APG.US,D,20210624,000000,14.3,14.4,14.0933,14.36,1212370,0
+APG.US,D,20210625,000000,14.42,14.58,14.0867,14.0867,8822689,0
+APG.US,D,20210628,000000,14.1,14.18,13.84,13.9867,2011045,0
+APG.US,D,20210629,000000,14.02,14.0667,13.8867,13.9067,1285273,0
+APG.US,D,20210630,000000,13.8133,14.0267,13.78,13.9267,952549,0
+APG.US,D,20210701,000000,13.9933,14.4,13.94,14.38,1066011,0
+APG.US,D,20210702,000000,14.4333,14.5267,14.2633,14.38,947536,0
+APG.US,D,20210706,000000,14.3333,14.3333,14.0367,14.28,992619,0
+APG.US,D,20210707,000000,14.2,14.42,14.14,14.16,732750,0
+APG.US,D,20210708,000000,13.9333,14.16,13.7133,13.84,558684,0
+APG.US,D,20210709,000000,13.94,14.3133,13.9067,14.1533,663033,0
+APG.US,D,20210712,000000,14.0133,14.3067,13.9867,14.2933,857946,0
+APG.US,D,20210713,000000,14.24,14.26,13.9467,13.9733,604315,0
+APG.US,D,20210714,000000,14.0533,14.2401,13.62,13.6733,626905,0
+APG.US,D,20210715,000000,13.5533,13.6933,13.31,13.56,1129867,0
+APG.US,D,20210716,000000,13.6667,13.76,13.2867,13.3267,628081,0
+APG.US,D,20210719,000000,13.0133,13.1867,12.8667,13.0333,1417317,0
+APG.US,D,20210720,000000,13.04,13.6467,13.0333,13.54,1520625,0
+APG.US,D,20210721,000000,13.6267,13.8467,13.6133,13.6867,752032,0
+APG.US,D,20210722,000000,13.6833,13.7419,13.2933,13.3267,1400403,0
+APG.US,D,20210723,000000,13.3267,13.6133,13.3067,13.5867,762706,0
+APG.US,D,20210726,000000,13.5867,13.7467,13.4533,13.56,471987,0
+APG.US,D,20210727,000000,14.0867,15.74,13.8133,14.84,6116317,0
+APG.US,D,20210728,000000,14.8067,15.4467,14.6934,15.2867,2110206,0
+APG.US,D,20210729,000000,15.4333,15.7267,15.3,15.4467,1076481,0
+APG.US,D,20210730,000000,15.3533,15.6733,15.1667,15.28,920406,0
+APG.US,D,20210802,000000,15.3533,15.78,14.9267,14.9733,657424,0
+APG.US,D,20210803,000000,15.0933,15.1133,14.88,15.0333,371610,0
+APG.US,D,20210804,000000,14.8533,15.0233,14.7467,14.76,423481,0
+APG.US,D,20210805,000000,14.8867,15.0067,14.74,14.9067,613659,0
+APG.US,D,20210806,000000,14.9733,15.2267,14.82,14.98,755686,0
+APG.US,D,20210809,000000,14.9,14.9533,14.6933,14.8667,459744,0
+APG.US,D,20210810,000000,14.8533,15.24,14.7867,15.22,637359,0
+APG.US,D,20210811,000000,14.9267,14.96,13.9467,14.48,2877183,0
+APG.US,D,20210812,000000,14.3867,15.0533,14.3733,14.8067,1423983,0
+APG.US,D,20210813,000000,14.9,15.2732,14.6999,14.84,2056114,0
+APG.US,D,20210816,000000,14.6667,15.1933,14.51,15.1933,1654990,0
+APG.US,D,20210817,000000,14.9867,15.0133,14.66,14.9733,1389459,0
+APG.US,D,20210818,000000,15.1267,15.3667,14.9867,15,1074201,0
+APG.US,D,20210819,000000,14.9,15.0667,14.6533,14.7667,811123,0
+APG.US,D,20210820,000000,14.8033,15.1933,14.6733,15.16,1068481,0
+APG.US,D,20210823,000000,15.3267,15.4667,15,15.2933,1117198,0
+APG.US,D,20210824,000000,15.2733,15.6333,15.2533,15.5,605757,0
+APG.US,D,20210825,000000,15.5333,15.6633,15.4133,15.4667,503812,0
+APG.US,D,20210826,000000,15.3667,15.4733,15.18,15.2267,597289,0
+APG.US,D,20210827,000000,15.32,15.7267,15.2667,15.5667,963165,0
+APG.US,D,20210830,000000,15.66,15.7333,15.49,15.5533,410535,0
+APG.US,D,20210831,000000,15.5333,15.5667,15.3733,15.46,525171,0
+APG.US,D,20210901,000000,15.4667,15.4967,15.2233,15.4333,662472,0
+APG.US,D,20210902,000000,15.58,15.78,15.46,15.5667,675340,0
+APG.US,D,20210903,000000,15.46,15.6967,15.4067,15.6,854026,0
+APG.US,D,20210907,000000,15.58,15.6,15.2467,15.2533,931168,0
+APG.US,D,20210908,000000,15.1267,15.44,15.1267,15.22,700101,0
+APG.US,D,20210909,000000,15.1,15.3267,14.9067,14.9133,1235550,0
+APG.US,D,20210910,000000,15.06,15.06,14.6067,14.6133,668926,0
+APG.US,D,20210913,000000,14.16,14.28,13.4133,13.5733,3957322,0
+APG.US,D,20210914,000000,13.6533,13.8,13.4067,13.7267,2742315,0
+APG.US,D,20210915,000000,13.5733,14.3,13.5333,13.62,13053072,0
+APG.US,D,20210916,000000,13.8067,14.5667,13.7867,14.4333,4563678,0
+APG.US,D,20210917,000000,14.5733,14.5733,13.64,13.7067,6313146,0
+APG.US,D,20210920,000000,13.4533,13.8533,13.16,13.7867,3887451,0
+APG.US,D,20210921,000000,13.8133,13.86,13.55,13.7,2512458,0
+APG.US,D,20210922,000000,13.7533,13.94,13.5667,13.8333,2750940,0
+APG.US,D,20210923,000000,13.8267,14.32,13.7133,14.02,1506882,0
+APG.US,D,20210924,000000,13.9867,14.0667,13.7533,13.8667,2748669,0
+APG.US,D,20210927,000000,13.8133,14.26,13.8133,14.02,1405141,0
+APG.US,D,20210928,000000,13.9467,14.06,13.72,13.7667,1634173,0
+APG.US,D,20210929,000000,13.8733,13.98,13.7133,13.92,1527817,0
+APG.US,D,20210930,000000,14,14.0433,13.5133,13.5667,2017623,0
+APG.US,D,20211001,000000,13.72,14.16,13.56,14.1267,1660333,0
+APG.US,D,20211004,000000,13.9733,14.05,13.4533,13.5267,2070424,0
+APG.US,D,20211005,000000,13.58,13.8667,13.3667,13.6867,1223200,0
+APG.US,D,20211006,000000,13.3733,13.86,13.2267,13.7333,2380960,0
+APG.US,D,20211007,000000,13.84,14.0467,13.76,13.9267,2501601,0
+APG.US,D,20211008,000000,13.9333,14.0067,13.7067,13.72,941260,0
+APG.US,D,20211011,000000,13.64,13.7333,13.4667,13.5133,996948,0
+APG.US,D,20211012,000000,13.46,13.6133,13.3867,13.46,600981,0
+APG.US,D,20211013,000000,13.5733,13.5867,13.3,13.5533,1082878,0
+APG.US,D,20211014,000000,13.7533,14.0987,13.7067,13.9933,1239534,0
+APG.US,D,20211015,000000,14.1933,14.2067,13.8667,13.8933,1060570,0
+APG.US,D,20211018,000000,13.82,14.0133,13.8,13.9467,1355782,0
+APG.US,D,20211019,000000,13.9933,14.2,13.9467,14.1867,1375959,0
+APG.US,D,20211020,000000,14.2533,14.3667,14.1,14.1867,746266,0
+APG.US,D,20211021,000000,14.2533,14.5533,14.16,14.54,1052278,0
+APG.US,D,20211022,000000,14.54,14.6933,14.3667,14.3867,562672,0
+APG.US,D,20211025,000000,14.46,14.6,14.33,14.5467,1346311,0
+APG.US,D,20211026,000000,14.6867,15.0333,14.5933,14.7533,1500645,0
+APG.US,D,20211027,000000,14.6933,14.8467,14.2533,14.2667,1308337,0
+APG.US,D,20211028,000000,14.3933,14.52,14.24,14.4533,1224330,0
+APG.US,D,20211029,000000,14.4133,14.5367,14.3933,14.52,1250902,0
+APG.US,D,20211101,000000,14.6267,15.2133,14.5133,14.82,1520457,0
+APG.US,D,20211102,000000,14.8667,14.9333,14.7467,14.8267,749782,0
+APG.US,D,20211103,000000,14.7467,15.3,14.6933,15.1933,1219617,0
+APG.US,D,20211104,000000,15.14,15.4533,15.1067,15.3067,938052,0
+APG.US,D,20211105,000000,15.54,15.7133,15.3767,15.4267,1305208,0
+APG.US,D,20211108,000000,15.5333,15.7667,14.92,14.9533,2173096,0
+APG.US,D,20211109,000000,14.98,15.3,14.88,14.9667,1066785,0
+APG.US,D,20211110,000000,15.2,16.0467,14.9667,16.0133,1685815,0
+APG.US,D,20211111,000000,15.8133,16.56,15.7333,16.36,1548618,0
+APG.US,D,20211112,000000,16.5,17.1667,16.42,17.0733,2059915,0
+APG.US,D,20211115,000000,17.0467,17.1,16.44,16.56,1032901,0
+APG.US,D,20211116,000000,16.64,16.7667,16.5067,16.6667,786753,0
+APG.US,D,20211117,000000,16.6667,16.6933,16.3867,16.4667,614487,0
+APG.US,D,20211118,000000,16.4933,16.72,16.2867,16.3333,884545,0
+APG.US,D,20211119,000000,16.18,16.7267,16.0733,16.5933,668367,0
+APG.US,D,20211122,000000,16.78,16.94,16.5067,16.5533,1041456,0
+APG.US,D,20211123,000000,16.4933,16.5933,16.3133,16.52,741357,0
+APG.US,D,20211124,000000,16.3733,16.44,16.2333,16.3333,772686,0
+APG.US,D,20211126,000000,15.78,16.14,15.6144,16.0333,724551,0
+APG.US,D,20211129,000000,16.2467,16.2767,15.8067,15.8533,909564,0
+APG.US,D,20211130,000000,15.7133,15.88,15.32,15.54,870840,0
+APG.US,D,20211201,000000,15.92,15.92,15.2,15.2267,1255885,0
+APG.US,D,20211202,000000,15.3667,15.7433,15.3225,15.5333,887689,0
+APG.US,D,20211203,000000,15.4933,15.8067,15.05,15.22,922489,0
+APG.US,D,20211206,000000,15.58,16.0533,15.4133,15.8533,923124,0
+APG.US,D,20211207,000000,16.1133,16.4067,15.98,16.0133,962170,0
+APG.US,D,20211208,000000,16.0867,16.3333,15.9067,16.2733,569805,0
+APG.US,D,20211209,000000,16.0867,16.2533,15.7333,15.8267,1230807,0
+APG.US,D,20211210,000000,15.9667,16.14,15.7533,15.9,794025,0
+APG.US,D,20211213,000000,15.9067,15.9933,15.6267,15.7067,900445,0
+APG.US,D,20211214,000000,15.62,15.7533,15.1267,15.26,706117,0
+APG.US,D,20211215,000000,15.22,15.7267,14.9667,15.6867,1842376,0
+APG.US,D,20211216,000000,15.8867,16.0667,15.4,15.5467,2033679,0
+APG.US,D,20211217,000000,15.5467,16.06,15.3733,15.6133,2490174,0
+APG.US,D,20211220,000000,15.4733,15.5467,15.2333,15.4267,1819252,0
+APG.US,D,20211221,000000,15.6467,16.12,15.6467,16.1,1324293,0
+APG.US,D,20211222,000000,16.18,16.44,15.98,16.4267,685087,0
+APG.US,D,20211223,000000,16.6067,16.8667,16.5567,16.6533,788655,0
+APG.US,D,20211227,000000,16.66,16.98,16.5733,16.9733,601953,0
+APG.US,D,20211228,000000,16.9533,17.1667,16.8467,16.9267,1027978,0
+APG.US,D,20211229,000000,16.94,17.07,16.8467,17.02,684012,0
+APG.US,D,20211230,000000,17.02,17.3,16.8267,16.96,807481,0
+APG.US,D,20211231,000000,16.8667,17.3533,16.8667,17.18,763783,0
+APG.US,D,20220103,000000,17.1867,17.34,17.0067,17.1667,880261,0
+APG.US,D,20220104,000000,17.5,17.8933,17.48,17.56,920614,0
+APG.US,D,20220105,000000,17.6433,17.6533,16.9933,17.04,753610,0
+APG.US,D,20220106,000000,16.9733,17.2267,16.82,16.9,728179,0
+APG.US,D,20220107,000000,16.9733,17.2267,16.9333,17.0133,1041945,0
+APG.US,D,20220110,000000,16.78,16.78,16.1333,16.48,1382494,0
+APG.US,D,20220111,000000,16.39,16.8733,16.1467,16.8467,855378,0
+APG.US,D,20220112,000000,16.8733,17.1267,16.7467,16.94,902896,0
+APG.US,D,20220113,000000,16.9933,16.9933,16.4467,16.4667,694920,0
+APG.US,D,20220114,000000,16.2333,16.3333,16,16.2467,1337479,0
+APG.US,D,20220118,000000,15.9333,16.0333,15.7067,15.76,1178656,0
+APG.US,D,20220119,000000,15.7333,15.84,15.3067,15.34,1109233,0
+APG.US,D,20220120,000000,15.52,15.7133,15.02,15.0533,935428,0
+APG.US,D,20220121,000000,15.0467,15.2567,14.6933,14.72,1326634,0
+APG.US,D,20220124,000000,14.4533,14.9467,14.2933,14.9467,2185378,0
+APG.US,D,20220125,000000,14.6067,14.82,14.2898,14.5933,1813719,0
+APG.US,D,20220126,000000,14.8933,15.0533,14.2733,14.4733,1638325,0
+APG.US,D,20220127,000000,14.6667,14.8533,14.0833,14.1867,1512190,0
+APG.US,D,20220128,000000,14.1533,14.5133,13.84,14.5067,1601169,0
+APG.US,D,20220131,000000,14.42,14.8867,14.36,14.8667,1413766,0
+APG.US,D,20220201,000000,14.9,15.1,14.56,14.8333,1734865,0
+APG.US,D,20220202,000000,14.8133,14.8567,14.62,14.8133,1095666,0
+APG.US,D,20220203,000000,14.5467,14.76,14.3667,14.4133,929106,0
+APG.US,D,20220204,000000,14.3,14.4333,14.0133,14.2667,1116268,0
+APG.US,D,20220207,000000,14.24,14.4067,14.22,14.2933,1623582,0
+APG.US,D,20220208,000000,14.3,14.5533,14.22,14.46,1701496,0
+APG.US,D,20220209,000000,14.7133,14.8733,14.6333,14.8133,1113460,0
+APG.US,D,20220210,000000,14.44,14.82,14.34,14.5,1196034,0
+APG.US,D,20220211,000000,14.4867,14.6533,14.02,14.1733,989821,0
+APG.US,D,20220214,000000,14.2333,14.32,13.9133,14.06,1360312,0
+APG.US,D,20220215,000000,14.34,14.6133,14.27,14.6067,1285144,0
+APG.US,D,20220216,000000,14.5333,14.8867,14.44,14.76,703962,0
+APG.US,D,20220217,000000,14.54,14.6,14.16,14.1867,938301,0
+APG.US,D,20220218,000000,14.16,14.3133,13.8667,13.98,1198125,0
+APG.US,D,20220222,000000,13.86,13.9385,13.4467,13.5667,978030,0
+APG.US,D,20220223,000000,13.8333,14.3133,13.7733,13.8,2056782,0
+APG.US,D,20220224,000000,13.4733,14.3733,13.34,14.3533,1503697,0
+APG.US,D,20220225,000000,14.3667,14.6067,14.1,14.6067,1076148,0
+APG.US,D,20220228,000000,14.3667,14.5567,14.2,14.38,2100753,0
+APG.US,D,20220301,000000,14.3333,14.3867,13.5,13.7133,2391970,0
+APG.US,D,20220302,000000,13.92,14.06,13.5067,13.7867,1383264,0
+APG.US,D,20220303,000000,13.8467,14.08,13.52,13.88,1464184,0
+APG.US,D,20220304,000000,13.66,13.7867,12.9767,13.12,2124624,0
+APG.US,D,20220307,000000,13.1733,13.1733,12.4467,12.5533,2054191,0
+APG.US,D,20220308,000000,12.5933,13.2067,12.3937,13,1608792,0
+APG.US,D,20220309,000000,13.36,14.0167,13.3467,13.8467,1589940,0
+APG.US,D,20220310,000000,13.5267,13.7933,13.4667,13.72,859321,0
+APG.US,D,20220311,000000,13.8733,14.02,13.5733,13.5867,807543,0
+APG.US,D,20220314,000000,13.72,13.72,13.18,13.2867,1674976,0
+APG.US,D,20220315,000000,13.44,13.6,13.26,13.5733,1128853,0
+APG.US,D,20220316,000000,13.7267,14.0333,13.5,14.0133,2210862,0
+APG.US,D,20220317,000000,13.8533,14.1,13.78,14.0467,1783207,0
+APG.US,D,20220318,000000,14.1333,14.68,13.96,14.6267,2523214,0
+APG.US,D,20220321,000000,14.5067,14.6267,13.9733,14.16,1506663,0
+APG.US,D,20220322,000000,14.1,14.34,13.98,14.2667,2118763,0
+APG.US,D,20220323,000000,14.0867,14.1867,13.8367,13.8867,1223064,0
+APG.US,D,20220324,000000,13.9267,14.2123,13.8733,14.1533,1263459,0
+APG.US,D,20220325,000000,14.12,14.2534,13.9133,14.24,901807,0
+APG.US,D,20220328,000000,14.2067,14.2933,13.98,14.2533,868488,0
+APG.US,D,20220329,000000,14.5133,14.8467,14.4,14.7667,1253326,0
+APG.US,D,20220330,000000,14.7267,14.7933,14.22,14.26,792859,0
+APG.US,D,20220331,000000,14.18,14.38,13.9133,14.02,3025705,0
+APG.US,D,20220401,000000,14.1467,14.2133,13.8733,14.0267,832209,0
+APG.US,D,20220404,000000,14.1733,14.1733,13.7933,13.9133,790402,0
+APG.US,D,20220405,000000,13.9,13.9533,13.5467,13.5667,978720,0
+APG.US,D,20220406,000000,13.3667,13.54,13.2267,13.4,898797,0
+APG.US,D,20220407,000000,13.32,13.4633,13.0967,13.2933,940437,0
+APG.US,D,20220408,000000,13.26,13.38,13.1067,13.1267,872836,0
+APG.US,D,20220411,000000,13.02,13.1733,12.8333,12.94,1215562,0
+APG.US,D,20220412,000000,13.0333,13.3467,12.92,13.0533,1186147,0
+APG.US,D,20220413,000000,13.04,13.2467,13.0067,13.1933,671574,0
+APG.US,D,20220414,000000,13.2,13.4067,13.14,13.16,980541,0
+APG.US,D,20220418,000000,13.02,13.1067,12.8267,12.9333,716139,0
+APG.US,D,20220419,000000,12.9333,13.5067,12.9333,13.4933,885127,0
+APG.US,D,20220420,000000,13.7,13.8467,13.4733,13.5267,1098034,0
+APG.US,D,20220421,000000,13.7,13.82,13.0467,13.1533,1466646,0
+APG.US,D,20220422,000000,13.14,13.2133,12.7667,12.78,653326,0
+APG.US,D,20220425,000000,12.6667,12.94,12.5333,12.92,894726,0
+APG.US,D,20220426,000000,12.7,12.7,12.3733,12.4333,1623826,0
+APG.US,D,20220427,000000,12.4333,12.6133,12.3,12.48,1709172,0
+APG.US,D,20220428,000000,12.66,12.9,12.22,12.7733,1289158,0
+APG.US,D,20220429,000000,12.6267,12.8733,12.3067,12.3733,987378,0
+APG.US,D,20220502,000000,12.32,12.5867,12.1133,12.52,1036369,0
+APG.US,D,20220503,000000,12.4933,12.6267,12.3,12.56,1804561,0
+APG.US,D,20220504,000000,12.1933,12.54,11.4867,12.3667,2048508,0
+APG.US,D,20220505,000000,12.26,12.26,11.2867,11.48,1752279,0
+APG.US,D,20220506,000000,11.3467,11.7067,11.12,11.4267,1721118,0
+APG.US,D,20220509,000000,11.28,11.44,10.5933,10.7267,2459488,0
+APG.US,D,20220510,000000,10.9533,11.14,10.5867,10.9133,1776583,0
+APG.US,D,20220511,000000,10.9667,11.2267,10.76,10.8067,1432119,0
+APG.US,D,20220512,000000,10.7533,10.9933,10.6067,10.8933,1638337,0
+APG.US,D,20220513,000000,11.0933,11.48,10.9667,11.38,1236760,0
+APG.US,D,20220516,000000,11.3467,11.3867,11.1267,11.24,987123,0
+APG.US,D,20220517,000000,11.44,11.6133,11.3367,11.6133,1025550,0
+APG.US,D,20220518,000000,11.6,12,11.2467,11.3667,1432311,0
+APG.US,D,20220519,000000,11.2,11.5133,11.19,11.3133,1711101,0
+APG.US,D,20220520,000000,11.44,11.5933,11.13,11.5667,1403412,0
+APG.US,D,20220523,000000,11.7133,12.0633,11.5333,11.9867,1779966,0
+APG.US,D,20220524,000000,11.92,11.9533,11.4267,11.5667,1388661,0
+APG.US,D,20220525,000000,11.5,11.7867,11.5,11.5733,1961022,0
+APG.US,D,20220526,000000,11.64,11.7133,11.4667,11.5333,2158432,0
+APG.US,D,20220527,000000,11.6333,12.1047,11.54,12.06,2995638,0
+APG.US,D,20220531,000000,11.9067,12.0733,11.6267,11.6333,2007706,0
+APG.US,D,20220601,000000,11.6933,11.9,11.4467,11.6533,1224574,0
+APG.US,D,20220602,000000,11.6867,12.0767,11.6867,12.0333,1627798,0
+APG.US,D,20220603,000000,11.96,11.96,11.7433,11.8467,991705,0
+APG.US,D,20220606,000000,12.1533,12.1733,11.9067,11.9667,1544716,0
+APG.US,D,20220607,000000,11.76,12.0833,11.76,12.04,1196331,0
+APG.US,D,20220608,000000,11.94,12.1067,11.7667,11.9267,2446888,0
+APG.US,D,20220609,000000,11.7867,11.96,11.5333,11.5467,1579305,0
+APG.US,D,20220610,000000,11.34,11.4267,11.0067,11.1533,1149318,0
+APG.US,D,20220613,000000,10.8533,10.9133,10.4967,10.5733,1167864,0
+APG.US,D,20220614,000000,10.54,10.6667,10.3533,10.4867,1322338,0
+APG.US,D,20220615,000000,10.68,10.8467,10.44,10.64,1747807,0
+APG.US,D,20220616,000000,10.3333,10.4067,9.70667,9.79333,2520666,0
+APG.US,D,20220617,000000,9.76,9.86667,9.42,9.6,3759168,0
+APG.US,D,20220621,000000,9.71333,9.90667,9.56667,9.6,1825996,0
+APG.US,D,20220622,000000,9.42,9.64667,9.42,9.53333,1867638,0
+APG.US,D,20220623,000000,9.72,10.1933,9.65333,10.1867,1889103,0
+APG.US,D,20220624,000000,10.2067,10.5733,10.2067,10.5733,2878761,0
+APG.US,D,20220627,000000,10.68,10.7533,10.44,10.6067,1108566,0
+APG.US,D,20220628,000000,10.6333,10.74,10.34,10.4267,1355316,0
+APG.US,D,20220629,000000,10.3933,10.3933,9.97333,10.0667,961224,0
+APG.US,D,20220630,000000,9.88,10.08,9.70667,9.98,2239729,0
+APG.US,D,20220701,000000,9.91333,10.1733,9.81333,10.0667,1084470,0
+APG.US,D,20220705,000000,9.8,10.2533,9.64667,10.2,1749970,0
+APG.US,D,20220706,000000,10.1667,10.3067,9.96667,10.1533,1503189,0
+APG.US,D,20220707,000000,10.1667,10.3967,10.1667,10.3333,986278,0
+APG.US,D,20220708,000000,10.1133,10.2933,10.02,10.0667,894240,0
+APG.US,D,20220711,000000,10.3133,10.3133,10.0733,10.1133,1713966,0
+APG.US,D,20220712,000000,10.0933,10.4533,10.0667,10.1933,2408766,0
+APG.US,D,20220713,000000,9.96,10.18,9.76,10.1333,2050864,0
+APG.US,D,20220714,000000,9.94667,10.0867,9.86667,9.99333,1327239,0
+APG.US,D,20220715,000000,10.1867,10.3467,9.96,10.18,1353598,0
+APG.US,D,20220718,000000,10.3067,10.4133,10.2533,10.3333,1504368,0
+APG.US,D,20220719,000000,10.4533,10.8033,10.4467,10.7067,1280962,0
+APG.US,D,20220720,000000,10.6933,11.0333,10.6933,10.9333,1436991,0
+APG.US,D,20220721,000000,10.78,11.0667,10.72,11.0533,1157161,0
+APG.US,D,20220722,000000,11.1467,11.1467,10.77,10.9267,1402144,0
+APG.US,D,20220725,000000,10.96,11.0267,10.7667,10.9667,914010,0
+APG.US,D,20220726,000000,10.9133,10.96,10.7533,10.84,1981806,0
+APG.US,D,20220727,000000,10.98,11.31,10.96,11.2067,917797,0
+APG.US,D,20220728,000000,11.3533,11.6967,11.3,11.6333,1313719,0
+APG.US,D,20220729,000000,11.78,11.96,11.5867,11.8067,2169715,0
+APG.US,D,20220801,000000,11.7,11.94,11.5533,11.8933,2380392,0
+APG.US,D,20220802,000000,11.84,12.0533,11.72,11.9267,1711186,0
+APG.US,D,20220803,000000,12.0933,12.3,11.98,12.1933,1397052,0
+APG.US,D,20220804,000000,12.02,12.1467,11.16,11.3133,1964287,0
+APG.US,D,20220805,000000,11.2267,11.6067,11.1807,11.5333,5048700,0
+APG.US,D,20220808,000000,11.6733,11.9333,11.4667,11.4667,1276125,0
+APG.US,D,20220809,000000,11.4133,11.4133,11.1275,11.16,1373100,0
+APG.US,D,20220810,000000,11.5067,11.7733,11.3934,11.7133,1026394,0
+APG.US,D,20220811,000000,11.92,12.01,11.7433,11.7667,1042788,0
+APG.US,D,20220812,000000,11.86,12,11.78,11.9933,1035765,0
+APG.US,D,20220815,000000,11.94,12.1133,11.8133,12.1,810139,0
+APG.US,D,20220816,000000,12.0133,12.14,11.9667,12.08,932754,0
+APG.US,D,20220817,000000,11.82,11.9,11.68,11.7133,802842,0
+APG.US,D,20220818,000000,11.7667,11.9067,11.6933,11.6933,849646,0
+APG.US,D,20220819,000000,11.6333,11.6333,11.3067,11.36,1030828,0
+APG.US,D,20220822,000000,11.1933,11.1933,10.95,10.9867,1174200,0
+APG.US,D,20220823,000000,10.94,11.1467,10.9,10.94,736665,0
+APG.US,D,20220824,000000,10.9067,11.1933,10.9067,11.1733,1056277,0
+APG.US,D,20220825,000000,11.22,11.3433,11.1667,11.3133,472320,0
+APG.US,D,20220826,000000,11.2267,11.2433,10.5567,10.6,694447,0
+APG.US,D,20220829,000000,10.4467,10.6467,10.4467,10.6067,741633,0
+APG.US,D,20220830,000000,10.6,10.6333,10.2867,10.42,685113,0
+APG.US,D,20220831,000000,10.4133,10.4533,10.2667,10.3667,878386,0
+APG.US,D,20220901,000000,10.3667,10.3833,10.1269,10.2933,1433001,0
+APG.US,D,20220902,000000,10.4733,10.4733,10.08,10.1333,963495,0
+APG.US,D,20220906,000000,10.2067,10.2067,10.0067,10.1,790705,0
+APG.US,D,20220907,000000,10.0333,10.3767,10.0267,10.3533,832068,0
+APG.US,D,20220908,000000,10.22,10.4467,10.08,10.42,984540,0
+APG.US,D,20220909,000000,10.4733,10.82,10.4733,10.7267,1071163,0
+APG.US,D,20220912,000000,10.8133,10.98,10.63,10.8,1508697,0
+APG.US,D,20220913,000000,10.6667,10.6679,10.2733,10.34,1198402,0
+APG.US,D,20220914,000000,10.2933,10.3867,10.1667,10.3,1185925,0
+APG.US,D,20220915,000000,10.1333,10.3933,10.08,10.1067,1233729,0
+APG.US,D,20220916,000000,9.98667,10.0733,9.83333,9.96,2181960,0
+APG.US,D,20220919,000000,9.84,10.1867,9.84,10.1133,1024863,0
+APG.US,D,20220920,000000,10.1333,10.1333,9.88,9.98,1294191,0
+APG.US,D,20220921,000000,10.0467,10.1867,9.83333,9.84667,937363,0
+APG.US,D,20220922,000000,9.78,9.83333,9.50333,9.58667,1395198,0
+APG.US,D,20220923,000000,9.42,9.42,9.17667,9.30667,1090329,0
+APG.US,D,20220926,000000,9.26667,9.5,8.98333,8.99333,1297213,0
+APG.US,D,20220927,000000,9.10667,9.24667,8.89333,9.01333,1991332,0
+APG.US,D,20220928,000000,9.06667,9.45667,9.06,9.36,1307734,0
+APG.US,D,20220929,000000,9.20667,9.20667,8.9,9.11333,1242933,0
+APG.US,D,20220930,000000,9.07333,9.29667,8.84,8.84667,1374891,0
+APG.US,D,20221003,000000,8.96667,9.34667,8.84667,9.24,2291598,0
+APG.US,D,20221004,000000,9.5,9.92667,9.5,9.92667,1398021,0
+APG.US,D,20221005,000000,9.73333,9.95667,9.68667,9.88,1240210,0
+APG.US,D,20221006,000000,9.79333,9.94,9.60667,9.62,945097,0
+APG.US,D,20221007,000000,9.49333,9.49333,9.22667,9.39333,1283608,0
+APG.US,D,20221010,000000,9.5,9.5,9.34667,9.37333,958581,0
+APG.US,D,20221011,000000,9.26,9.41667,9.02,9.32,1629648,0
+APG.US,D,20221012,000000,9.24667,9.30667,9.11333,9.13333,1340019,0
+APG.US,D,20221013,000000,9,9.50667,8.72667,9.44667,1491471,0
+APG.US,D,20221014,000000,9.61333,9.73667,9.39333,9.46667,1870369,0
+APG.US,D,20221017,000000,9.71333,9.89333,9.7,9.81333,1987567,0
+APG.US,D,20221018,000000,10.0933,10.2533,9.82,10.0133,1365969,0
+APG.US,D,20221019,000000,9.88667,10.04,9.81333,9.93333,1068441,0
+APG.US,D,20221020,000000,9.98,10.0933,9.78667,9.79333,1330942,0
+APG.US,D,20221021,000000,9.8,10.0733,9.58667,10.0733,1377796,0
+APG.US,D,20221024,000000,10.08,10.2533,9.92,10.2,1147167,0
+APG.US,D,20221025,000000,10.2567,10.8,10.2533,10.6133,1280661,0
+APG.US,D,20221026,000000,10.7867,10.8933,10.6267,10.7267,1033857,0
+APG.US,D,20221027,000000,10.8467,10.9933,10.7833,10.8267,961321,0
+APG.US,D,20221028,000000,10.8867,11.1433,10.72,11.0733,912537,0
+APG.US,D,20221031,000000,10.9933,11.0933,10.8733,10.9933,2478465,0
+APG.US,D,20221101,000000,11.12,11.18,10.9133,11.0067,1573537,0
+APG.US,D,20221102,000000,10.9267,11.0633,10.5067,10.5133,1317873,0
+APG.US,D,20221103,000000,10.9467,11.36,10.6533,11.34,2515540,0
+APG.US,D,20221104,000000,11.6467,11.6867,11.4133,11.6333,1731597,0
+APG.US,D,20221107,000000,11.7067,11.826,11.4933,11.7867,1509895,0
+APG.US,D,20221108,000000,11.8533,11.9933,11.68,11.8467,1094899,0
+APG.US,D,20221109,000000,11.6733,11.8833,11.5933,11.6733,1524076,0
+APG.US,D,20221110,000000,12.2467,12.3733,12.0533,12.3733,1750437,0
+APG.US,D,20221111,000000,12.4267,12.8867,12.4067,12.66,1897623,0
+APG.US,D,20221114,000000,12.6,13,12.56,12.78,1743976,0
+APG.US,D,20221115,000000,12.9933,13.0333,12.5867,12.6067,1749021,0
+APG.US,D,20221116,000000,12.58,12.6733,12.4767,12.5267,1913175,0
+APG.US,D,20221117,000000,12.34,12.62,12.2867,12.5333,2551855,0
+APG.US,D,20221118,000000,12.9667,13.04,12.5417,12.6267,1502830,0
+APG.US,D,20221121,000000,12.5533,12.6867,12.24,12.32,968923,0
+APG.US,D,20221122,000000,12.38,12.6533,12.3,12.64,1696927,0
+APG.US,D,20221123,000000,12.5867,12.6467,12.4,12.4667,869821,0
+APG.US,D,20221125,000000,12.5,12.6033,12.46,12.5267,249358,0
+APG.US,D,20221128,000000,12.44,12.52,12.2867,12.3533,777360,0
+APG.US,D,20221129,000000,12.3533,12.5133,12.29,12.38,584179,0
+APG.US,D,20221130,000000,12.42,12.8167,12.2667,12.8133,941473,0
+APG.US,D,20221201,000000,13.0467,13.1133,12.7733,12.8867,679096,0
+APG.US,D,20221202,000000,12.68,13.0567,12.68,12.9267,942304,0
+APG.US,D,20221205,000000,12.7733,12.7933,12.6267,12.7333,691989,0
+APG.US,D,20221206,000000,12.7667,12.8,12.5117,12.6133,736914,0
+APG.US,D,20221207,000000,12.6067,12.78,12.48,12.5067,970500,0
+APG.US,D,20221208,000000,12.64,12.7,12.5333,12.6533,866559,0
+APG.US,D,20221209,000000,12.72,12.7933,12.4467,12.46,1054965,0
+APG.US,D,20221212,000000,12.5333,12.56,12.38,12.5333,1321534,0
+APG.US,D,20221213,000000,13,13.1267,12.6667,12.8133,1224334,0
+APG.US,D,20221214,000000,12.8333,13,12.7,12.8333,1209934,0
+APG.US,D,20221215,000000,12.6,12.6,12.31,12.4533,1185318,0
+APG.US,D,20221216,000000,12.2733,12.42,12.1867,12.4133,1973509,0
+APG.US,D,20221219,000000,12.3733,12.4733,12.27,12.3667,1068316,0
+APG.US,D,20221220,000000,12.4,12.5267,12.3067,12.32,937227,0
+APG.US,D,20221221,000000,12.4467,12.6533,12.36,12.5333,679480,0
+APG.US,D,20221222,000000,12.4133,12.4133,12.1,12.3333,681199,0
+APG.US,D,20221223,000000,12.2667,12.4467,12.26,12.4,419901,0
+APG.US,D,20221227,000000,12.4267,12.4267,12.1933,12.2667,714196,0
+APG.US,D,20221228,000000,12.3133,12.4267,12.1067,12.1667,594646,0
+APG.US,D,20221229,000000,12.3067,12.6433,12.2567,12.5933,690645,0
+APG.US,D,20221230,000000,12.4533,12.58,12.34,12.54,786222,0
+APG.US,D,20230103,000000,12.7067,12.8333,12.3633,12.4467,791325,0
+APG.US,D,20230104,000000,12.5733,12.7067,12.34,12.4867,1103608,0
+APG.US,D,20230105,000000,12.4467,12.4467,12.22,12.3,562629,0
+APG.US,D,20230106,000000,12.4733,12.7467,12.3133,12.72,1135219,0
+APG.US,D,20230109,000000,12.8,12.9733,12.58,12.6333,797101,0
+APG.US,D,20230110,000000,12.6067,12.7933,12.58,12.76,528124,0
+APG.US,D,20230111,000000,12.86,13.1455,12.86,13.0933,684855,0
+APG.US,D,20230112,000000,13.1733,13.7,13.08,13.7,1571706,0
+APG.US,D,20230113,000000,13.6333,13.87,13.6297,13.8067,1158660,0
+APG.US,D,20230117,000000,13.8467,13.9333,13.5533,13.7333,698259,0
+APG.US,D,20230118,000000,13.6667,13.7667,13.2133,13.2333,1266579,0
+APG.US,D,20230119,000000,13.1267,13.16,12.8367,12.8467,737824,0
+APG.US,D,20230120,000000,13.0067,13.29,12.8467,13.2733,1267842,0
+APG.US,D,20230123,000000,13.2533,13.76,13.2533,13.7467,972811,0
+APG.US,D,20230124,000000,13.5933,14.04,13.5667,13.8667,1021288,0
+APG.US,D,20230125,000000,13.7333,14.02,13.64,14.0067,644337,0
+APG.US,D,20230126,000000,14.1667,14.28,13.7533,14.1,935730,0
+APG.US,D,20230127,000000,14.02,14.52,14.0033,14.36,1015362,0
+APG.US,D,20230130,000000,14.22,14.5267,14.16,14.38,884863,0
+APG.US,D,20230131,000000,14.4,14.8467,14.4,14.8267,1078381,0
+APG.US,D,20230201,000000,14.8,14.95,14.5333,14.8133,1975513,0
+APG.US,D,20230202,000000,14.9267,15.2933,14.9267,15.18,1352728,0
+APG.US,D,20230203,000000,15.0667,15.1267,14.7033,14.8667,1557222,0
+APG.US,D,20230206,000000,14.7267,14.7267,14.4467,14.4667,1233933,0
+APG.US,D,20230207,000000,14.34,14.7533,14.34,14.7333,1065951,0
+APG.US,D,20230208,000000,14.6267,14.7733,14.5533,14.7467,915369,0
+APG.US,D,20230209,000000,14.88,14.9933,14.3933,14.42,519228,0
+APG.US,D,20230210,000000,14.3867,14.3867,14.1733,14.22,624900,0
+APG.US,D,20230213,000000,14.2533,14.5733,14.1333,14.5067,891360,0
+APG.US,D,20230214,000000,14.4,14.7,14.3333,14.6333,572016,0
+APG.US,D,20230215,000000,14.44,14.7,14.44,14.66,783274,0
+APG.US,D,20230216,000000,14.38,14.95,14.38,14.7733,1114762,0
+APG.US,D,20230217,000000,14.7733,14.7733,14.4933,14.7067,853360,0
+APG.US,D,20230221,000000,14.62,15.3,14.62,14.9467,2407975,0
+APG.US,D,20230222,000000,15.1733,15.4333,15.0667,15.3,2073085,0
+APG.US,D,20230223,000000,15.3467,15.7067,15.1934,15.6533,1731919,0
+APG.US,D,20230224,000000,15.4533,15.8667,15.32,15.7333,1450590,0
+APG.US,D,20230227,000000,15.84,16.0533,15.5667,15.6133,2654904,0
+APG.US,D,20230228,000000,15.68,15.7867,15.28,15.66,2108617,0
+APG.US,D,20230301,000000,15.96,16.1167,15.6867,15.7733,1594071,0
+APG.US,D,20230302,000000,15.7533,15.8667,15.6333,15.64,1862724,0
+APG.US,D,20230303,000000,15.9133,16.3267,15.7133,16.0733,3734301,0
+APG.US,D,20230306,000000,16.0867,16.2533,15.7667,15.8067,1726918,0
+APG.US,D,20230307,000000,15.8667,16.0067,15.3333,15.6467,7008765,0
+APG.US,D,20230308,000000,15.6933,15.7333,15.4733,15.6667,2429062,0
+APG.US,D,20230309,000000,15.6667,15.6767,15.1,15.1467,1339891,0
+APG.US,D,20230310,000000,15.0933,15.1333,14.2933,14.38,1665861,0
+APG.US,D,20230313,000000,14.0733,14.6067,14.0067,14.3333,2873599,0
+APG.US,D,20230314,000000,14.7733,14.86,14.4733,14.6933,1772943,0
+APG.US,D,20230315,000000,14.3933,14.3933,13.6533,13.9333,3090430,0
+APG.US,D,20230316,000000,13.7667,14.12,13.5,14.02,4509820,0
+APG.US,D,20230317,000000,13.98,13.98,13.3667,13.5667,3466854,0
+APG.US,D,20230320,000000,13.6933,13.9067,13.6467,13.8733,1650601,0
+APG.US,D,20230321,000000,14.2267,14.44,14.105,14.3067,1849507,0
+APG.US,D,20230322,000000,14.2467,14.4467,14.0807,14.1,1906533,0
+APG.US,D,20230323,000000,14.0933,14.26,13.78,13.96,1838031,0
+APG.US,D,20230324,000000,13.7533,14.0667,13.62,14.0533,1397697,0
+APG.US,D,20230327,000000,14.2733,14.3867,14.0733,14.3333,1474803,0
+APG.US,D,20230328,000000,14.2533,14.4533,14.16,14.4267,1779882,0
+APG.US,D,20230329,000000,14.5933,14.7067,14.52,14.6867,1415247,0
+APG.US,D,20230330,000000,14.8267,14.9067,14.6867,14.8667,1344988,0
+APG.US,D,20230331,000000,14.9467,15.09,14.92,14.9867,2320078,0
+APG.US,D,20230403,000000,15.0367,15.0733,14.68,14.9467,1537972,0
+APG.US,D,20230404,000000,14.9933,14.9933,14.23,14.3267,1449175,0
+APG.US,D,20230405,000000,14.1733,14.18,13.72,13.9467,1573453,0
+APG.US,D,20230406,000000,13.9867,14.04,13.8367,13.94,1247406,0
+APG.US,D,20230410,000000,13.76,14.0867,13.76,14.06,1853430,0
+APG.US,D,20230411,000000,14.14,14.1667,13.96,14.0133,1346481,0
+APG.US,D,20230412,000000,14.1467,14.214,14.0133,14.0867,1386052,0
+APG.US,D,20230413,000000,14.1467,14.3133,14.0333,14.22,1127358,0
+APG.US,D,20230414,000000,14.1733,14.34,14.0705,14.1667,1102846,0
+APG.US,D,20230417,000000,14.1733,14.4267,14.1667,14.4267,1212211,0
+APG.US,D,20230418,000000,14.4933,14.5267,14.1933,14.3,1100859,0
+APG.US,D,20230419,000000,14.2,14.3333,14.1633,14.26,897400,0
+APG.US,D,20230420,000000,14.1533,14.4533,14.1007,14.4467,740592,0
+APG.US,D,20230421,000000,14.52,14.5533,14.3333,14.4867,1920801,0
+APG.US,D,20230424,000000,14.5267,14.7933,14.48,14.76,1596103,0
+APG.US,D,20230425,000000,14.5733,14.8067,14.5733,14.64,2105206,0
+APG.US,D,20230426,000000,14.5133,14.64,14.3733,14.4333,1189020,0
+APG.US,D,20230427,000000,14.5333,14.9933,14.5067,14.9867,986032,0
+APG.US,D,20230428,000000,14.9,15.24,14.9,15.1733,954745,0
+APG.US,D,20230501,000000,15.14,15.4263,15.05,15.12,771159,0
+APG.US,D,20230502,000000,14.9467,15.1067,14.7586,15.0933,987385,0
+APG.US,D,20230503,000000,15.0667,15.266,14.7867,14.8267,2240815,0
+APG.US,D,20230504,000000,15.1667,15.3333,14.4333,14.5,2510026,0
+APG.US,D,20230505,000000,14.6667,15.0633,14.54,14.9933,3063609,0
+APG.US,D,20230508,000000,15.0067,15.0933,14.68,14.7067,1459170,0
+APG.US,D,20230509,000000,14.6067,14.7467,14.4933,14.7133,1223251,0
+APG.US,D,20230510,000000,14.9533,15.01,14.64,14.8933,1040901,0
+APG.US,D,20230511,000000,14.72,14.8867,14.72,14.88,1110621,0
+APG.US,D,20230512,000000,14.9133,15.0967,14.8667,15.06,1164271,0
+APG.US,D,20230515,000000,15.1,15.24,15.0467,15.08,1030920,0
+APG.US,D,20230516,000000,15.08,15.08,14.8133,14.92,944296,0
+APG.US,D,20230517,000000,15.4833,15.6,15.16,15.52,2573151,0
+APG.US,D,20230518,000000,15.4,15.7667,15.3867,15.7133,1947720,0
+APG.US,D,20230519,000000,15.8933,15.8933,15.1667,15.3867,1145784,0
+APG.US,D,20230522,000000,15.4,15.5333,15.2567,15.5,1040401,0
+APG.US,D,20230523,000000,15.4267,15.6733,15.3,15.3333,1418493,0
+APG.US,D,20230524,000000,15.2533,15.26,14.8867,14.9933,1045945,0
+APG.US,D,20230525,000000,14.9133,15.1,14.8733,15.0533,697653,0
+APG.US,D,20230526,000000,15.0467,15.2333,15.0433,15.2,570495,0
+APG.US,D,20230530,000000,15.3067,15.48,15.28,15.42,981294,0
+APG.US,D,20230531,000000,15.3467,15.47,14.94,15.0667,1442299,0
+APG.US,D,20230601,000000,15.02,15.24,14.9067,15.0333,1173993,0
+APG.US,D,20230602,000000,15.3067,15.7333,15.14,15.6333,2011173,0
+APG.US,D,20230605,000000,15.6467,15.7167,15.48,15.6867,1429914,0
+APG.US,D,20230606,000000,15.6533,16.3733,15.6367,16.24,2101561,0
+APG.US,D,20230607,000000,16.2533,16.6133,16.2533,16.4467,1996474,0
+APG.US,D,20230608,000000,16.3467,16.5433,16.3,16.5,1330731,0
+APG.US,D,20230609,000000,16.5867,16.5867,16.2833,16.4067,1340190,0
+APG.US,D,20230612,000000,16.46,16.88,16.3667,16.7667,1560910,0
+APG.US,D,20230613,000000,16.8,17.0933,16.7867,17,1401160,0
+APG.US,D,20230614,000000,17.04,17.1667,16.8,16.9467,1333792,0
+APG.US,D,20230615,000000,16.9133,17.0133,16.7667,16.8867,1419379,0
+APG.US,D,20230616,000000,17.0267,17.0667,16.8133,17.0533,2285212,0
+APG.US,D,20230620,000000,16.8667,17.0733,16.8167,17.0267,1097659,0
+APG.US,D,20230621,000000,17,17.31,16.9067,17.22,1424950,0
+APG.US,D,20230622,000000,17.1467,17.18,16.9733,17.1333,979191,0
+APG.US,D,20230623,000000,16.8267,17.1867,16.78,16.96,9865977,0
+APG.US,D,20230626,000000,16.9733,17.3059,16.9733,17.1267,1117348,0
+APG.US,D,20230627,000000,17.1733,17.6467,17.1067,17.5133,1279965,0
+APG.US,D,20230628,000000,17.5533,17.8667,17.4867,17.7467,1820671,0
+APG.US,D,20230629,000000,17.7467,18.1667,17.7467,18.16,1492159,0
+APG.US,D,20230630,000000,18.2867,18.32,18.0933,18.1733,1441195,0
+APG.US,D,20230703,000000,18.0867,18.2,17.961,18.1267,413293,0
+APG.US,D,20230705,000000,17.9467,18.0667,17.7533,17.8867,1176252,0
+APG.US,D,20230706,000000,17.6867,17.76,17.3533,17.4867,992530,0
+APG.US,D,20230707,000000,17.54,17.73,17.4933,17.6067,1045386,0
+APG.US,D,20230710,000000,17.7467,18.1333,17.6533,18.0533,1490370,0
+APG.US,D,20230711,000000,18.3467,18.4733,17.98,18.44,1104193,0
+APG.US,D,20230712,000000,18.6667,18.78,18.4267,18.6533,1300926,0
+APG.US,D,20230713,000000,18.6667,19.0133,18.6533,18.8933,1043451,0
+APG.US,D,20230714,000000,18.8867,18.92,18.6367,18.8133,850591,0
+APG.US,D,20230717,000000,18.78,19.1267,18.78,18.9867,662995,0
+APG.US,D,20230718,000000,19.0133,19.1533,19,19.14,701334,0
+APG.US,D,20230719,000000,19.1,19.1633,18.72,19.0533,923064,0
+APG.US,D,20230720,000000,19.0867,19.1133,18.8867,18.98,833415,0
+APG.US,D,20230721,000000,19.1133,19.1867,18.7933,18.8533,1105342,0
+APG.US,D,20230724,000000,18.84,19.0133,18.7467,18.7933,571972,0
+APG.US,D,20230725,000000,18.7,18.9,18.6533,18.82,633123,0
+APG.US,D,20230726,000000,18.7667,18.8967,18.6933,18.7867,522528,0
+APG.US,D,20230727,000000,18.98,18.98,18.7267,18.7733,1216347,0
+APG.US,D,20230728,000000,18.9067,19.0833,18.82,18.86,908238,0
+APG.US,D,20230731,000000,18.86,19.1867,18.8333,19.1733,930642,0
+APG.US,D,20230801,000000,19,19.4733,19,19.44,922921,0
+APG.US,D,20230802,000000,19.2867,19.38,19.06,19.26,987330,0
+APG.US,D,20230803,000000,19.7133,19.7133,18.7333,18.9733,1092073,0
+APG.US,D,20230804,000000,19.1667,19.26,18.68,18.7467,1269456,0
+APG.US,D,20230807,000000,18.8733,18.98,18.7,18.7667,1943610,0
+APG.US,D,20230808,000000,18.7733,18.9867,18.5067,18.96,1639762,0
+APG.US,D,20230809,000000,18.9433,18.9933,18.7202,18.8267,824658,0
+APG.US,D,20230810,000000,18.8467,19.0067,18.4333,18.7,1273504,0
+APG.US,D,20230811,000000,18.6933,18.8733,18.6273,18.68,1103955,0
+APG.US,D,20230814,000000,18.6467,18.98,18.5933,18.96,1011063,0
+APG.US,D,20230815,000000,18.86,18.94,18.6533,18.8467,2096992,0
+APG.US,D,20230816,000000,18.94,19.02,18.68,18.6933,1367742,0
+APG.US,D,20230817,000000,18.5867,18.7333,18.36,18.4333,1764447,0
+APG.US,D,20230818,000000,18.28,18.7,18.2133,18.62,1132495,0
+APG.US,D,20230821,000000,18.6667,18.7867,18.2989,18.4067,1617727,0
+APG.US,D,20230822,000000,18.4867,18.672,18.2233,18.2333,1155765,0
+APG.US,D,20230823,000000,18.2933,18.6067,18.2433,18.54,1345980,0
+APG.US,D,20230824,000000,18.5467,18.59,18.16,18.1667,1122226,0
+APG.US,D,20230825,000000,18.2267,18.4533,17.96,18.3133,981715,0
+APG.US,D,20230828,000000,18.3867,18.6,18.3667,18.3933,858651,0
+APG.US,D,20230829,000000,18.34,18.66,18.24,18.64,747595,0
+APG.US,D,20230830,000000,18.66,18.84,18.66,18.7333,1173865,0
+APG.US,D,20230831,000000,18.7533,18.96,18.74,18.7667,1274685,0
+APG.US,D,20230901,000000,18.9067,19.0333,18.81,18.94,858123,0
+APG.US,D,20230905,000000,18.84,18.9667,18.2733,18.3933,1413649,0
+APG.US,D,20230906,000000,18.38,18.6067,18.2033,18.26,1174447,0
+APG.US,D,20230907,000000,18.2333,18.3233,17.9333,18.1933,1301905,0
+APG.US,D,20230908,000000,18.18,18.2433,17.9167,17.94,920454,0
+APG.US,D,20230911,000000,18.08,18.0933,17.7933,17.92,1015743,0
+APG.US,D,20230912,000000,17.8667,18.1267,17.8133,17.94,1762813,0
+APG.US,D,20230913,000000,17.88,17.9533,17.6,17.6867,1406053,0
+APG.US,D,20230914,000000,17.9,18.1667,17.88,18.0667,1379091,0
+APG.US,D,20230915,000000,17.9933,18.0667,17.6333,17.6867,4003956,0
+APG.US,D,20230918,000000,17.6533,17.7967,17.5733,17.6733,1036293,0
+APG.US,D,20230919,000000,17.6733,17.84,17.4067,17.52,1121389,0
+APG.US,D,20230920,000000,17.62,17.8533,17.4567,17.4667,993972,0
+APG.US,D,20230921,000000,17.3067,17.3067,16.8533,16.8733,1188378,0
+APG.US,D,20230922,000000,16.8733,17.1733,16.8733,17,759642,0
+APG.US,D,20230925,000000,16.8267,17.23,16.8267,17.1,1237143,0
+APG.US,D,20230926,000000,16.98,17.24,16.9467,17.04,1596511,0
+APG.US,D,20230927,000000,17.1867,17.5067,17.0967,17.4267,2034526,0
+APG.US,D,20230928,000000,17.4,17.8267,17.3333,17.48,1494270,0
+APG.US,D,20230929,000000,17.6933,17.6933,17.18,17.2867,1608748,0
+APG.US,D,20231002,000000,17.1333,17.3067,16.8333,16.9533,1164954,0
+APG.US,D,20231003,000000,16.8467,17.0033,16.6267,16.9467,2661018,0
+APG.US,D,20231004,000000,16.9267,17.1667,16.7933,17.0733,1281906,0
+APG.US,D,20231005,000000,17.0533,17.3367,17.0067,17.3333,1911049,0
+APG.US,D,20231006,000000,17.3333,17.65,17.3333,17.4867,2401650,0
+APG.US,D,20231009,000000,17.3333,17.6267,17.3333,17.5533,1219833,0
+APG.US,D,20231010,000000,17.62,18.05,17.61,17.7267,1641508,0
+APG.US,D,20231011,000000,17.7933,17.94,17.74,17.9,1744875,0
+APG.US,D,20231012,000000,18.0067,18.03,17.4067,17.5733,1831069,0
+APG.US,D,20231013,000000,17.6,17.6067,17.0167,17.1067,1511833,0
+APG.US,D,20231016,000000,17.3067,17.46,17.2133,17.4333,1619055,0
+APG.US,D,20231017,000000,17.3333,17.82,17.2267,17.7,1768635,0
+APG.US,D,20231018,000000,17.5133,17.5133,16.6733,16.8667,2600784,0
+APG.US,D,20231019,000000,16.7933,17.1867,16.7,16.8667,2435970,0
+APG.US,D,20231020,000000,16.9933,16.9933,16.4067,16.8667,3190960,0
+APG.US,D,20231023,000000,16.7867,17.12,16.7413,16.88,1962760,0
+APG.US,D,20231024,000000,17.1267,17.14,16.7333,16.8733,1293555,0
+APG.US,D,20231025,000000,16.7733,16.9267,16.6533,16.7533,1606756,0
+APG.US,D,20231026,000000,16.8133,17.1133,16.7,16.96,2069977,0
+APG.US,D,20231027,000000,17.02,17.1067,16.7467,16.9667,2460831,0
+APG.US,D,20231030,000000,17.1467,17.2,16.9733,17.1467,2331154,0
+APG.US,D,20231031,000000,17.1533,17.2667,17.0733,17.2467,1781646,0
+APG.US,D,20231101,000000,17.2,17.2333,16.7833,17.1867,2646657,0
+APG.US,D,20231102,000000,17.5467,18.5067,17.01,18.3333,3443208,0
+APG.US,D,20231103,000000,18.7333,18.84,18.2333,18.4267,2616672,0
+APG.US,D,20231106,000000,18.38,18.48,18.04,18.2133,2642688,0
+APG.US,D,20231107,000000,18.1133,18.2133,17.7667,17.9067,1662744,0
+APG.US,D,20231108,000000,17.8867,18.24,17.8867,17.9467,1918926,0
+APG.US,D,20231109,000000,18.0533,18.3167,18.04,18.0933,1653259,0
+APG.US,D,20231110,000000,18.2,18.7333,18.06,18.7267,1939122,0
+APG.US,D,20231113,000000,18.54,18.9067,18.4667,18.7867,1453336,0
+APG.US,D,20231114,000000,19.28,19.5733,19.1267,19.3133,2484678,0
+APG.US,D,20231115,000000,19.28,19.4733,19.24,19.3933,2167557,0
+APG.US,D,20231116,000000,19.4,19.5333,19.3133,19.4333,1280545,0
+APG.US,D,20231117,000000,19.52,19.74,19.44,19.7067,1711575,0
+APG.US,D,20231120,000000,19.6667,19.8667,19.56,19.7667,1344664,0
+APG.US,D,20231121,000000,19.6333,19.96,19.5833,19.7133,986809,0
+APG.US,D,20231122,000000,19.7867,19.926,19.66,19.8733,1290144,0
+APG.US,D,20231124,000000,19.92,20.0033,19.8867,19.9867,395413,0
+APG.US,D,20231127,000000,19.8933,20.2667,19.8933,20.26,1583151,0
+APG.US,D,20231128,000000,20.12,20.1733,19.8333,19.8533,1719502,0
+APG.US,D,20231129,000000,19.9867,20.3667,19.9867,20.1667,1578880,0
+APG.US,D,20231130,000000,20.2533,20.35,20.12,20.2333,1626240,0
+APG.US,D,20231201,000000,20.1533,20.76,19.9667,20.7067,3243718,0
+APG.US,D,20231204,000000,20.5733,20.64,20.1267,20.2667,1958307,0
+APG.US,D,20231205,000000,20.22,20.3,19.9867,20.24,1562356,0
+APG.US,D,20231206,000000,20.38,20.6467,20.18,20.18,1100772,0
+APG.US,D,20231207,000000,20.2067,20.3233,20.1,20.22,1602577,0
+APG.US,D,20231208,000000,20.1933,20.5667,20.1933,20.5333,1674672,0
+APG.US,D,20231211,000000,20.5333,20.9267,20.5,20.9133,2668369,0
+APG.US,D,20231212,000000,20.92,21.12,20.8067,21,1433950,0
+APG.US,D,20231213,000000,21.1,21.56,20.92,21.4133,2158075,0
+APG.US,D,20231214,000000,21.7133,22.1333,21.5733,22.0133,3282291,0
+APG.US,D,20231215,000000,22.26,22.32,21.6667,22.2133,4656922,0
+APG.US,D,20231218,000000,22.2333,22.5,22.1067,22.46,2528112,0
+APG.US,D,20231219,000000,22.6133,22.9267,22.6133,22.68,2763370,0
+APG.US,D,20231220,000000,22.6467,22.9267,22.3467,22.4067,3014016,0
+APG.US,D,20231221,000000,22.6533,22.7467,22.3067,22.5067,1895301,0
+APG.US,D,20231222,000000,22.5933,22.9867,22.4933,22.88,1567156,0
+APG.US,D,20231226,000000,22.9333,23.2267,22.8333,23.1267,1200685,0
+APG.US,D,20231227,000000,23.14,23.2767,23.0533,23.1667,1622776,0
+APG.US,D,20231228,000000,23.0933,23.2667,23.02,23.1867,1103695,0
+APG.US,D,20231229,000000,23.16,23.2433,22.9667,23.0667,1191522,0
+APG.US,D,20240102,000000,22.8533,22.9933,21.8733,21.92,2256117,0
+APG.US,D,20240103,000000,21.02,21.02,20.3467,20.46,8823493,0
+APG.US,D,20240104,000000,20.4133,20.6667,20.1733,20.4,3974527,0
+APG.US,D,20240105,000000,20.3733,20.74,20.3533,20.66,3658584,0
+APG.US,D,20240108,000000,20.6867,21.1733,20.6,21.16,2407132,0
+APG.US,D,20240109,000000,20.8333,20.9,20.5267,20.6,1845832,0
+APG.US,D,20240110,000000,20.5667,20.8267,20.5,20.7933,2570688,0
+APG.US,D,20240111,000000,20.7467,20.9733,20.5933,20.9733,2252733,0
+APG.US,D,20240112,000000,21.1833,21.2467,20.9333,21.0067,1835533,0
+APG.US,D,20240116,000000,20.8933,21.0333,20.78,21,1939380,0
+APG.US,D,20240117,000000,20.7933,20.98,20.7733,20.9667,1399290,0
+APG.US,D,20240118,000000,21.18,21.2267,20.84,21.1933,1777909,0
+APG.US,D,20240119,000000,21.2667,21.3333,20.8467,21.2533,1478874,0
+APG.US,D,20240122,000000,21.4733,21.6267,21.4233,21.5467,1516516,0
+APG.US,D,20240123,000000,21.7467,21.8133,21.0733,21.3667,1480456,0
+APG.US,D,20240124,000000,21.6067,21.6067,21.0533,21.0667,1180060,0
+APG.US,D,20240125,000000,21.52,21.6,21.2,21.38,1482214,0
+APG.US,D,20240126,000000,21.46,21.6067,21.3667,21.5333,1438990,0
+APG.US,D,20240129,000000,21.5333,21.64,21.36,21.5533,2097339,0
+APG.US,D,20240130,000000,21.4333,21.69,21.4067,21.66,1188055,0
+APG.US,D,20240131,000000,21.6467,21.6467,20.9933,21.0133,1575276,0
+APG.US,D,20240201,000000,21.2067,22.17,21.2033,22.0733,2395686,0
+APG.US,D,20240202,000000,21.9067,22.5267,21.7667,22.4067,1570957,0
+APG.US,D,20240205,000000,21.96,22.2667,21.8533,22.2067,1807857,0
+APG.US,D,20240206,000000,22.1667,22.4733,22.1267,22.3867,2010975,0
+APG.US,D,20240207,000000,22.5,22.8233,22.32,22.7667,1514112,0
+APG.US,D,20240208,000000,22.8467,23.2733,22.7067,23.2467,2194890,0
+APG.US,D,20240209,000000,23.1867,23.5983,23.0933,23.46,1879473,0
+APG.US,D,20240212,000000,23.4133,23.66,23.38,23.5133,1216347,0
+APG.US,D,20240213,000000,22.8867,23.2,22.5867,22.7667,1534275,0
+APG.US,D,20240214,000000,23.0867,23.3333,22.98,23.3,1115488,0
+APG.US,D,20240215,000000,23.42,23.72,23.28,23.7,1464541,0
+APG.US,D,20240216,000000,23.5533,23.6867,23.2733,23.28,1512693,0
+APG.US,D,20240220,000000,22.92,23.1567,22.8467,23.1,1394022,0
+APG.US,D,20240221,000000,23.1,23.14,22.8267,23,1676745,0
+APG.US,D,20240222,000000,23.06,23.4333,23.0533,23.4067,1467804,0
+APG.US,D,20240223,000000,23.44,23.5933,23.2633,23.5133,1719304,0
+APG.US,D,20240226,000000,23.3667,23.96,23.3667,23.86,1407864,0
+APG.US,D,20240227,000000,24.0267,24.1533,23.6267,23.8133,1690551,0
+APG.US,D,20240228,000000,23.7333,24.27,22.9967,23.3333,2710989,0
+APG.US,D,20240229,000000,22.9133,23.5133,22.5533,23.3667,5365957,0
+APG.US,D,20240301,000000,23.5133,24.9533,23.5133,24.9067,9659164,0
+APG.US,D,20240304,000000,25.1733,25.6867,25.1667,25.6,7203606,0
+APG.US,D,20240305,000000,25.5067,25.8367,25.249,25.4667,2287428,0
+APG.US,D,20240306,000000,25.5867,25.8033,25.4333,25.5867,1713702,0
+APG.US,D,20240307,000000,25.7867,26.2567,25.72,26.1667,2223688,0
+APG.US,D,20240308,000000,26.3,26.63,25.8533,25.9533,2364247,0
+APG.US,D,20240311,000000,25.8,25.9467,25.5367,25.7267,2022048,0
+APG.US,D,20240312,000000,25.7267,25.8533,25.4139,25.7933,1609807,0
+APG.US,D,20240313,000000,25.8333,26.06,25.58,25.6667,1383045,0
+APG.US,D,20240314,000000,25.66,25.7533,24.9867,25.24,1949869,0
+APG.US,D,20240315,000000,25.2533,25.6333,25.2467,25.3667,3375195,0
+APG.US,D,20240318,000000,25.4667,25.62,25.1867,25.1867,1646886,0
+APG.US,D,20240319,000000,25.1467,25.4333,25.0133,25.38,2036386,0
+APG.US,D,20240320,000000,25.32,25.5927,25.0533,25.5267,1548798,0
+APG.US,D,20240321,000000,25.7267,26.12,25.6067,26,1444012,0
+APG.US,D,20240322,000000,26.12,26.12,25.78,25.9333,1312135,0
+APG.US,D,20240325,000000,26.04,26.32,25.7867,25.82,2673556,0
+APG.US,D,20240326,000000,25.9067,25.9333,25.5733,25.5867,1183762,0
+APG.US,D,20240327,000000,25.8667,26.3867,25.5267,26.36,2728708,0
+APG.US,D,20240328,000000,26.4067,26.6333,26.1133,26.18,1561624,0
+APG.US,D,20240401,000000,26.1533,26.1533,25.8533,25.9333,1082989,0
+APG.US,D,20240402,000000,25.72,25.8667,25.56,25.7333,1827265,0
+APG.US,D,20240403,000000,25.6,26.14,25.6,26.0133,1558284,0
+APG.US,D,20240404,000000,26.3467,26.4433,25.754,25.8733,2296147,0
+APG.US,D,20240405,000000,25.9867,26.3767,25.98,26.1933,1508157,0
+APG.US,D,20240408,000000,26.46,26.5187,26.243,26.38,1462050,0
+APG.US,D,20240409,000000,26.5933,26.6533,25.9467,26.34,1162687,0
+APG.US,D,20240410,000000,25.6733,26.23,25.4467,25.9267,1881916,0
+APG.US,D,20240411,000000,25.9333,26.3567,25.82,26.2533,1378767,0
+APG.US,D,20240412,000000,26.1067,26.22,25.5273,25.7067,1196217,0
+APG.US,D,20240415,000000,26.5933,26.6333,26.1,26.1867,2705172,0
+APG.US,D,20240416,000000,25.96,26.1067,25.7133,26.0733,1453587,0
+APG.US,D,20240417,000000,24.6,24.9867,24.5067,24.7067,14138697,0
+APG.US,D,20240418,000000,24.9133,25.2533,24.76,24.92,6398548,0
+APG.US,D,20240419,000000,24.88,25.1833,24.4,24.6533,2460747,0
+APG.US,D,20240422,000000,24.9333,24.98,24.48,24.8067,1839219,0
+APG.US,D,20240423,000000,25.0333,25.6333,24.8467,25.6067,2980846,0
+APG.US,D,20240424,000000,25.6267,25.7533,24.8667,25.0067,2226706,0
+APG.US,D,20240425,000000,24.8267,25.1733,24.5333,25.12,2146693,0
+APG.US,D,20240426,000000,25.2333,25.4667,25.1333,25.3933,1661856,0
+APG.US,D,20240429,000000,25.5133,25.6933,25.3333,25.6533,1803543,0
+APG.US,D,20240430,000000,25.52,25.7267,25.42,25.7133,2865772,0
+APG.US,D,20240501,000000,25.8067,25.86,25.2067,25.22,2911174,0
+APG.US,D,20240502,000000,25.0867,25.9267,24.16,24.8933,3316050,0
+APG.US,D,20240503,000000,25.0467,25.2667,24.5533,24.6333,2589984,0
+APG.US,D,20240506,000000,24.5933,25.0233,24.5333,24.94,2497045,0
+APG.US,D,20240507,000000,25,25.2767,24.86,25.2133,1984372,0
+APG.US,D,20240508,000000,25.1067,25.2667,24.8667,24.9333,2147380,0
+APG.US,D,20240509,000000,24.9,25.18,24.7933,25.06,1861540,0
+APG.US,D,20240510,000000,25.1733,25.2,24.7667,24.8867,1444300,0
+APG.US,D,20240513,000000,24.9267,25.1,24.5,24.5533,1458621,0
+APG.US,D,20240514,000000,24.7267,24.7267,24.36,24.6667,2037907,0
+APG.US,D,20240515,000000,25.1733,25.1733,24.7067,24.78,2956794,0
+APG.US,D,20240516,000000,24.7267,24.9733,24.1,24.2133,3003454,0
+APG.US,D,20240517,000000,24.2867,24.3867,23.74,23.8867,3074611,0
+APG.US,D,20240520,000000,23.8267,24.3067,23.7867,23.94,2049687,0
+APG.US,D,20240521,000000,23.7933,24.4133,23.4933,24.4133,2540329,0
+APG.US,D,20240522,000000,24.52,24.5867,23.92,24.06,1820341,0
+APG.US,D,20240523,000000,24.2933,24.3667,23.9067,23.9467,2448424,0
+APG.US,D,20240524,000000,24.0667,24.4033,23.9033,24.2733,1691463,0
+APG.US,D,20240528,000000,24.54,24.54,23.7,23.8333,1265998,0
+APG.US,D,20240529,000000,23.6333,23.9667,23.5267,23.5667,2014590,0
+APG.US,D,20240530,000000,23.6067,23.84,23.4433,23.5067,2986464,0
+APG.US,D,20240531,000000,23.6,23.92,23.44,23.76,3447904,0
+APG.US,D,20240603,000000,23.9733,24.0433,23.4733,23.9067,2910207,0
+APG.US,D,20240604,000000,24.1067,25.0933,23.8333,25.0667,3440067,0
+APG.US,D,20240605,000000,25.2,25.5091,24.9533,25.0067,2742733,0
+APG.US,D,20240606,000000,25,25.3333,24.6533,24.9867,1603765,0
+APG.US,D,20240607,000000,24.9733,25.1133,24.7333,24.9,3653242,0
+APG.US,D,20240610,000000,24.42,25.3067,23.52,25.1267,5667214,0
+APG.US,D,20240611,000000,25.0267,25.0933,24.7467,24.9133,2133435,0
+APG.US,D,20240612,000000,25.46,25.9867,25.4467,25.7533,2425150,0
+APG.US,D,20240613,000000,25.54,25.7333,25.1467,25.54,1233150,0
+APG.US,D,20240614,000000,25.2667,25.5,24.86,25.3733,2145196,0
+APG.US,D,20240617,000000,25.16,25.7933,25.16,25.5467,1823157,0
+APG.US,D,20240618,000000,25.5333,25.78,25.44,25.72,2270859,0
+APG.US,D,20240620,000000,25.6067,25.9333,25.3867,25.5467,2594629,0
+APG.US,D,20240621,000000,25.5467,25.6667,24.9133,25.5,6823723,0
+APG.US,D,20240624,000000,25.4067,25.7667,25.2467,25.5667,2466652,0
+APG.US,D,20240625,000000,25.4667,25.66,25.26,25.64,3453351,0
+APG.US,D,20240626,000000,25.4933,25.6467,24.9867,25.18,2596195,0
+APG.US,D,20240627,000000,25.3467,25.66,25.1133,25.6467,3182754,0
+APG.US,D,20240628,000000,25.72,26.3133,24.9567,25.0867,41915655,0
+APG.US,D,20240701,000000,25.1533,25.3667,24.1467,24.22,4381063,0
+APG.US,D,20240702,000000,24.24,24.5067,24.1467,24.3467,4339855,0
+APG.US,D,20240703,000000,24.4067,24.5933,24.3333,24.5933,1004484,0
+APG.US,D,20240705,000000,24.4933,24.6467,24.32,24.5933,1289215,0
+APG.US,D,20240708,000000,24.74,24.8733,24.4267,24.4867,1125961,0
+APG.US,D,20240709,000000,24.4667,24.5533,24.28,24.32,1637308,0
+APG.US,D,20240710,000000,24.52,24.6467,24.2233,24.6467,1474756,0
+APG.US,D,20240711,000000,25.0467,25.4022,24.92,25.1267,1194229,0
+APG.US,D,20240712,000000,25.3933,25.6667,25.2133,25.3067,1910752,0
+APG.US,D,20240715,000000,25.4133,25.5067,25.1333,25.1933,1344714,0
+APG.US,D,20240716,000000,25.38,25.7933,25.3,25.58,3728076,0
+APG.US,D,20240717,000000,25.42,25.4433,24.3133,24.3267,3172851,0
+APG.US,D,20240718,000000,24.4667,25.0333,24.2333,24.68,3020205,0
+APG.US,D,20240719,000000,24.6733,24.8667,24.4067,24.48,1270675,0
+APG.US,D,20240722,000000,24.7467,25.24,24.62,25.1933,3460392,0
+APG.US,D,20240723,000000,25.12,25.72,25.12,25.44,1556907,0
+APG.US,D,20240724,000000,25.0333,25.2467,24.2183,24.24,1623897,0
+APG.US,D,20240725,000000,24.3267,24.8333,24.0067,24.3267,1447648,0
+APG.US,D,20240726,000000,24.84,24.9733,24.4967,24.7933,1493068,0
+APG.US,D,20240729,000000,24.8267,25.12,24.6133,24.6333,2006094,0
+APG.US,D,20240730,000000,24.7733,25.0667,24.3133,24.8133,1382479,0
+APG.US,D,20240731,000000,25.1267,25.7067,25.0667,25.26,2490913,0
+APG.US,D,20240801,000000,23.5067,24.23,22.6367,24.1667,7564482,0
+APG.US,D,20240802,000000,23.8133,23.8133,22.1067,22.8867,4739530,0
+APG.US,D,20240805,000000,21.6867,22.56,21.3133,21.74,4897216,0
+APG.US,D,20240806,000000,21.72,22.6067,21.72,22.1333,3505906,0
+APG.US,D,20240807,000000,22.52,22.52,21.4467,21.5267,2913810,0
+APG.US,D,20240808,000000,21.9067,22.52,21.54,22.4533,1933285,0
+APG.US,D,20240809,000000,22.58,22.6,22.0667,22.5333,2341434,0
+APG.US,D,20240812,000000,22.5667,22.5667,22.06,22.1933,1155772,0
+APG.US,D,20240813,000000,22.34,22.56,22.0567,22.4467,1147834,0
+APG.US,D,20240814,000000,22.5867,22.6533,22.3133,22.6267,1217037,0
+APG.US,D,20240815,000000,23.1,23.1467,22.7333,23,1320711,0
+APG.US,D,20240816,000000,22.98,23.0333,22.74,22.8067,669127,0
+APG.US,D,20240819,000000,22.8933,23.1733,22.7067,23.1333,877362,0
+APG.US,D,20240820,000000,23.14,23.18,22.86,23.0933,839023,0
+APG.US,D,20240821,000000,23.1067,23.6167,23.02,23.4467,1819572,0
+APG.US,D,20240822,000000,23.4867,23.6333,23.3667,23.38,1473249,0
+APG.US,D,20240823,000000,23.5533,23.9333,23.2991,23.84,1531456,0
+APG.US,D,20240826,000000,23.94,24.22,23.72,23.7333,836112,0
+APG.US,D,20240827,000000,23.68,24.04,23.6333,23.7267,1149781,0
+APG.US,D,20240828,000000,23.74,23.88,23.2733,23.4,993462,0
+APG.US,D,20240829,000000,23.6,23.9667,23.3067,23.4667,1635067,0
+APG.US,D,20240830,000000,23.5467,23.8133,23.44,23.7,1510335,0
+APG.US,D,20240903,000000,23.5467,23.5467,22.52,22.6133,1435285,0
+APG.US,D,20240904,000000,22.4667,22.6667,22.2333,22.2867,1296546,0
+APG.US,D,20240905,000000,22.3,22.3533,22.0267,22.0533,965536,0
+APG.US,D,20240906,000000,22.16,22.36,21.8067,21.88,1748535,0
+APG.US,D,20240909,000000,21.9933,22.0267,21.5733,21.8267,1895809,0
+APG.US,D,20240910,000000,21.9,21.9333,21.6133,21.82,1696861,0
+APG.US,D,20240911,000000,21.8,22.56,21.5,22.5333,1611864,0
+APG.US,D,20240912,000000,22.6533,22.9333,22.44,22.6867,1698418,0
+APG.US,D,20240913,000000,22.9533,23.2,22.8867,22.98,877519,0
+APG.US,D,20240916,000000,23.06,23.2133,22.7733,22.9667,1223151,0
+APG.US,D,20240917,000000,23.16,23.26,22.8933,23.0667,1286880,0
+APG.US,D,20240918,000000,23.18,23.3733,22.8467,23.1467,1633410,0
+APG.US,D,20240919,000000,23.66,24.0067,23.4067,23.8667,2336902,0
+APG.US,D,20240920,000000,23.6533,23.8667,23.3933,23.48,3642808,0
+APG.US,D,20240923,000000,23.5,23.64,22.9267,22.9933,2898900,0
+APG.US,D,20240924,000000,23,23.03,22.44,22.66,6020577,0
+APG.US,D,20240925,000000,22.6267,22.6733,21.8333,21.9733,9457170,0
+APG.US,D,20240926,000000,22.1533,22.64,21.8467,22.6333,10258732,0
+APG.US,D,20240927,000000,22.7533,22.98,22.42,22.4267,3484864,0
+APG.US,D,20240930,000000,22.2,22.4867,21.8,22.0133,3176562,0
+APG.US,D,20241001,000000,21.94,21.9533,21.4733,21.58,2275780,0
+APG.US,D,20241002,000000,21.3333,21.7133,21.2933,21.6467,2494201,0
+APG.US,D,20241003,000000,21.5067,21.5533,20.96,20.9933,3081841,0
+APG.US,D,20241004,000000,21.3533,21.48,21.12,21.42,2394828,0
+APG.US,D,20241007,000000,21.26,21.5267,21.18,21.3333,1976080,0
+APG.US,D,20241008,000000,21.4,21.5067,21.3,21.3867,2664141,0
+APG.US,D,20241009,000000,21.44,21.7933,21.34,21.7867,1556377,0
+APG.US,D,20241010,000000,21.56,21.83,21.5267,21.6933,1255948,0
+APG.US,D,20241011,000000,21.7467,22.1,21.7,22.1,1303383,0
+APG.US,D,20241014,000000,22.14,22.36,22.0767,22.2533,1117710,0
+APG.US,D,20241015,000000,22.3333,22.44,22.0267,22.38,3086739,0
+APG.US,D,20241016,000000,22.6133,22.7133,22.3867,22.4533,1622365,0
+APG.US,D,20241017,000000,22.58,22.6867,22.4623,22.6733,1878906,0
+APG.US,D,20241018,000000,22.7867,22.7867,22.4467,22.66,1050874,0
+APG.US,D,20241021,000000,22.52,22.94,22.46,22.9,1852230,0
+APG.US,D,20241022,000000,22.86,22.86,22.5067,22.5267,2016631,0
+APG.US,D,20241023,000000,22.4733,22.6467,22.14,22.38,1354744,0
+APG.US,D,20241024,000000,22.4,22.8433,22.1933,22.8,3516280,0
+APG.US,D,20241025,000000,22.8333,23.04,21.83,21.8933,3294315,0
+APG.US,D,20241028,000000,22.0333,22.1533,21.8833,21.9133,3345148,0
+APG.US,D,20241029,000000,21.7467,22.7067,21.74,22.6267,1932060,0
+APG.US,D,20241030,000000,22.4933,22.82,22.1067,22.14,2495647,0
+APG.US,D,20241031,000000,21.9333,22.8133,21.8333,22.76,3297144,0
+APG.US,D,20241101,000000,22.9533,23.5867,22.8733,23.56,4039584,0
+APG.US,D,20241104,000000,23.5333,23.9533,23.4867,23.5,4438540,0
+APG.US,D,20241105,000000,23.52,23.5667,23.3133,23.4067,2910868,0
+APG.US,D,20241106,000000,24.3333,24.8067,23.6867,24.6533,3912529,0
+APG.US,D,20241107,000000,24.6533,24.8367,24.3467,24.5,1497172,0
+APG.US,D,20241108,000000,24.4667,24.8067,24.3933,24.7333,1706194,0
+APG.US,D,20241111,000000,24.8867,24.9133,24.5067,24.58,1222405,0
+APG.US,D,20241112,000000,24.6267,24.7133,24,24.64,3369037,0
+APG.US,D,20241113,000000,24.7467,24.78,24.33,24.3467,3138348,0
+APG.US,D,20241114,000000,24.4421,24.46,23.9733,24.14,1636044,0
+APG.US,D,20241115,000000,23.9067,24.0867,23.48,23.58,2190154,0
+APG.US,D,20241118,000000,23.5833,23.8867,23.4867,23.8067,1140174,0
+APG.US,D,20241119,000000,23.5133,23.9667,23.4867,23.8333,1059826,0
+APG.US,D,20241120,000000,23.75,24.0267,23.5333,24,1207171,0
+APG.US,D,20241121,000000,24.1467,24.7333,24.02,24.6667,2621193,0
+APG.US,D,20241122,000000,24.1267,24.6967,24.1267,24.6733,2144092,0
+APG.US,D,20241125,000000,25.1467,25.8267,25.008,25.5,3083782,0
+APG.US,D,20241126,000000,25.68,25.75,24.8267,25.0867,1817335,0
+APG.US,D,20241127,000000,25.2067,25.2667,24.7533,25.0333,1280397,0
+APG.US,D,20241129,000000,25.21,25.4267,25.1267,25.1867,726696,0
+APG.US,D,20241202,000000,25.4133,25.4133,24.9967,25.1,1248825,0
+APG.US,D,20241203,000000,25.0433,25.24,24.8533,25.1,757341,0
+APG.US,D,20241204,000000,25.0467,25.74,24.93,25.6667,1334007,0
+APG.US,D,20241205,000000,26.8933,27.26,25.6467,25.8067,3555729,0
+APG.US,D,20241206,000000,26.3167,26.4,25.5467,25.7333,1993131,0
+APG.US,D,20241209,000000,25.8767,26.48,25.5067,26.08,3440404,0
+APG.US,D,20241210,000000,26.09,26.28,25.58,26.1333,2608488,0
+APG.US,D,20241211,000000,26.2967,26.3933,25.9133,26.1733,3710494,0
+APG.US,D,20241212,000000,26.14,26.2133,25.46,25.4667,2216166,0
+APG.US,D,20241213,000000,25.4333,25.6233,24.82,25.0867,2513467,0
+APG.US,D,20241216,000000,24.9,25.2867,24.84,25.0333,1903132,0
+APG.US,D,20241217,000000,25,26.0967,24.9267,25.8467,3900198,0
+APG.US,D,20241218,000000,25.8267,26.0933,24.6867,24.6933,2691673,0
+APG.US,D,20241219,000000,24.7333,25.08,24.3467,24.4,1904626,0
+APG.US,D,20241220,000000,24.0667,25.1667,24.0667,24.6267,2848842,0
+APG.US,D,20241223,000000,24.3467,24.64,24.1867,24.38,1166485,0
+APG.US,D,20241224,000000,24.3533,24.48,24.23,24.4733,337743,0
+APG.US,D,20241226,000000,24.24,24.46,24.2267,24.34,1222341,0
+APG.US,D,20241227,000000,24.0067,24.34,23.9469,24,740796,0
+APG.US,D,20241230,000000,23.3267,24.1533,23.3267,24.0133,1504287,0
+APG.US,D,20241231,000000,24.0767,24.2593,23.9203,23.98,1338250,0
+APG.US,D,20250102,000000,24.0067,24.2333,23.7667,23.9533,2068489,0
+APG.US,D,20250103,000000,24.16,24.52,23.8633,24.4333,2075377,0
+APG.US,D,20250106,000000,24.5467,24.8533,24.2667,24.32,1329013,0
+APG.US,D,20250107,000000,24.43,24.8667,23.9067,24.66,3708399,0
+APG.US,D,20250108,000000,24.5667,24.7467,24.1367,24.24,1899601,0
+APG.US,D,20250110,000000,23.6933,24.1333,23.4733,23.78,1469664,0
+APG.US,D,20250113,000000,23.48,23.8933,23.4067,23.8533,1676041,0
+APG.US,D,20250114,000000,24.3733,24.9667,24.1733,24.7467,1822704,0
+APG.US,D,20250115,000000,25.2233,25.3267,24.88,24.9067,1412167,0
+APG.US,D,20250116,000000,24.9067,25.1533,24.8133,24.9267,1052641,0
+APG.US,D,20250117,000000,25.26,25.42,24.9,24.9667,1484481,0
+APG.US,D,20250121,000000,25.32,25.62,25.2167,25.5733,1246117,0
+APG.US,D,20250122,000000,25.8267,25.9667,25.38,25.48,1184587,0
+APG.US,D,20250123,000000,25.3162,25.66,25.2267,25.4267,1330629,0
+APG.US,D,20250124,000000,25.4833,25.6,25.2533,25.4533,1330497,0
+APG.US,D,20250127,000000,24.88,25.0067,24.52,24.6533,2150965,0
+APG.US,D,20250128,000000,24.7133,24.8367,24.5067,24.7333,1525587,0
+APG.US,D,20250129,000000,24.7733,25.2787,24.7733,24.9933,2112237,0
+APG.US,D,20250130,000000,25.1267,25.5133,25.0568,25.4533,1989639,0
+APG.US,D,20250131,000000,25.4367,25.88,25.2667,25.4333,1964251,0
+APG.US,D,20250203,000000,24.78,25.2133,24.6633,25.12,1220740,0
+APG.US,D,20250204,000000,25.18,25.5333,25.0967,25.2267,1823419,0
+APG.US,D,20250205,000000,25.28,25.48,25.2133,25.28,1218361,0
+APG.US,D,20250206,000000,25.32,25.8667,25.1871,25.76,1528249,0
+APG.US,D,20250207,000000,25.8867,26.0667,25.4533,25.68,1698610,0
+APG.US,D,20250210,000000,26.0067,26.0467,25.6867,25.8467,1628911,0
+APG.US,D,20250211,000000,25.535,25.8859,25.4533,25.54,1501632,0
+APG.US,D,20250212,000000,25.08,25.3494,24.88,25.06,953323,0
+APG.US,D,20250213,000000,25.18,25.28,24.5267,24.98,2618212,0
+APG.US,D,20250214,000000,25,25.1867,24.8333,25,1241920,0
+APG.US,D,20250218,000000,24.9567,25.2,24.76,24.9733,1406619,0
+APG.US,D,20250219,000000,24.9333,26.92,24.8133,26.9133,4124886,0
+APG.US,D,20250220,000000,27.2933,27.5133,26.7867,27.2533,4368267,0
+APG.US,D,20250221,000000,27.4904,27.54,26.2467,26.5267,3384825,0
+APG.US,D,20250224,000000,26.6667,26.79,25.9967,26.14,2290104,0
+APG.US,D,20250225,000000,26.2433,26.98,26.24,26.7467,3518596,0
+APG.US,D,20250226,000000,26.82,27.1933,25.3867,26.6667,4600020,0
+APG.US,D,20250227,000000,26.4533,26.76,25.7267,25.8,3813751,0
+APG.US,D,20250228,000000,25.8267,26.1867,25.62,26.18,5426949,0
+APG.US,D,20250303,000000,26.19,26.3267,24.71,24.9333,4292211,0
+APG.US,D,20250304,000000,24.5767,25.2733,23.6033,24.54,5622936,0
+APG.US,D,20250305,000000,24.6133,24.86,24.1833,24.7533,2617801,0
+APG.US,D,20250306,000000,24.4,24.6733,23.95,24.0533,3028764,0
+APG.US,D,20250307,000000,23.9,24.2533,23.3533,24.1867,4304776,0
+APG.US,D,20250310,000000,23.7333,24.1733,23.6267,23.9667,4566685,0
+APG.US,D,20250311,000000,24.0533,24.7533,23.72,24.2667,5018250,0
+APG.US,D,20250312,000000,24.6667,24.8133,24.1267,24.5,2335552,0
+APG.US,D,20250313,000000,24.72,24.72,23.76,23.8333,1727121,0
+APG.US,D,20250314,000000,24.1467,24.82,24.0401,24.78,1450858,0
+APG.US,D,20250317,000000,24.6667,25.2,24.48,25.0133,1320613,0
+APG.US,D,20250318,000000,24.8,25.0633,24.52,24.7333,1220667,0
+APG.US,D,20250319,000000,24.7467,25.2933,24.63,25.1733,1395160,0
+APG.US,D,20250320,000000,24.9933,25.36,24.9467,25.0467,1221102,0
+APG.US,D,20250321,000000,24.9867,24.9867,24.4433,24.76,2505055,0
+APG.US,D,20250324,000000,25.3067,25.74,25.18,25.6,1639344,0
+APG.US,D,20250325,000000,25.6533,25.8,25.06,25.3133,1325047,0
+APG.US,D,20250326,000000,25.06,25.2733,24.3333,24.4867,1447990,0
+APG.US,D,20250327,000000,24.3733,24.58,23.9733,24.4667,1819750,0
+APG.US,D,20250328,000000,24.4333,24.6067,23.8333,23.9867,1739244,0
+APG.US,D,20250331,000000,23.7533,23.9133,23.3333,23.84,2718358,0
+APG.US,D,20250401,000000,23.75,24.1067,23.4533,23.9267,2149188,0
+APG.US,D,20250402,000000,23.6333,24.3367,23.4667,24.22,1651944,0
+APG.US,D,20250403,000000,23.1435,23.4633,22.3,22.6067,2814756,0
+APG.US,D,20250404,000000,21.86,21.9733,20.9366,21.58,3600321,0
+APG.US,D,20250407,000000,20.9733,22.68,20.5035,21.56,3308365,0
+APG.US,D,20250408,000000,22.2133,22.6,21.13,21.4667,2316835,0
+APG.US,D,20250409,000000,21.2067,23.8133,21.2067,23.52,3371335,0
+APG.US,D,20250410,000000,23.1867,23.3733,22.24,22.88,1902643,0
+APG.US,D,20250411,000000,22.7067,23.2667,22.4533,23.1333,2046330,0
+APG.US,D,20250414,000000,23.55,24.0133,23.1367,23.5667,2202141,0
+APG.US,D,20250415,000000,23.78,24.2,23.5667,23.8867,3089133,0
+APG.US,D,20250416,000000,23.3333,23.8333,22.7,22.9467,1690542,0
+APG.US,D,20250417,000000,23.2433,23.84,22.8933,23.1933,1787151,0
+APG.US,D,20250421,000000,22.89,23.0933,22.16,22.4733,1385539,0
+APG.US,D,20250422,000000,22.6833,23.2733,22.68,23.1733,2505811,0
+APG.US,D,20250423,000000,23.9,24.4267,23.8,24.0067,1994434,0
+APG.US,D,20250424,000000,24,24.86,24,24.8533,1969989,0
+APG.US,D,20250425,000000,24.8333,25.32,24.6333,24.96,1682812,0
+APG.US,D,20250428,000000,24.8633,25.4133,24.58,24.9067,2400576,0
+APG.US,D,20250429,000000,24.8667,25.14,24.5533,24.9933,2944128,0
+APG.US,D,20250430,000000,24.8533,25.3333,24.46,25.22,3473142,0
+APG.US,D,20250501,000000,27.0067,27.2267,26.0467,26.8933,4815453,0
+APG.US,D,20250502,000000,27.4267,28.36,27.3733,28.2133,4313487,0
+APG.US,D,20250505,000000,28.2133,28.6333,28.17,28.5667,7083055,0
+APG.US,D,20250506,000000,28.3667,28.6667,27.9667,28.3267,3336414,0
+APG.US,D,20250507,000000,28.4233,29.0167,28.36,28.9267,5064498,0
+APG.US,D,20250508,000000,29.22,29.5817,28.87,29.28,4661328,0
+APG.US,D,20250509,000000,29.2867,29.4967,29.0134,29.44,2238841,0
+APG.US,D,20250512,000000,30.14,30.4933,29.8533,30.2467,4025412,0
+APG.US,D,20250513,000000,30.3333,30.789,30.16,30.54,4225626,0
+APG.US,D,20250514,000000,30.57,30.7467,30.34,30.5133,2560434,0
+APG.US,D,20250515,000000,30.4533,30.6133,30.2067,30.52,2472340,0
+APG.US,D,20250516,000000,30.4433,30.6233,30.3067,30.6,2522703,0
+APG.US,D,20250519,000000,30.3,30.7467,30.1628,30.6667,4354506,0
+APG.US,D,20250520,000000,30.5113,30.8633,30.48,30.6133,1843234,0
+APG.US,D,20250521,000000,30.4233,32.0533,30.4133,30.7333,4353258,0
+APG.US,D,20250522,000000,30.6967,30.7467,30.16,30.48,4219761,0
+APG.US,D,20250523,000000,30.0067,30.58,30,30.4067,1878546,0
+APG.US,D,20250527,000000,30.8867,31.2767,30.4333,31.2333,2769304,0
+APG.US,D,20250528,000000,31.2233,31.4117,31.0067,31.0067,2655456,0
+APG.US,D,20250529,000000,31.15,31.28,31.0167,31.1733,3209004,0
+APG.US,D,20250530,000000,31.1367,31.2267,30.8533,31.1133,2874415,0
+APG.US,D,20250602,000000,31.0667,31.26,30.6267,31.2133,2073808,0
+APG.US,D,20250603,000000,31.38,31.8867,31.3333,31.7133,3370315,0
+APG.US,D,20250604,000000,31.7367,31.9667,31.66,31.6667,2690064,0
+APG.US,D,20250605,000000,31.7467,32.1733,31.5833,31.9267,2183974,0
+APG.US,D,20250606,000000,32.2067,32.5533,31.9333,32.4933,2969025,0
+APG.US,D,20250609,000000,32.4267,32.64,31.6633,31.7933,3198150,0
+APG.US,D,20250610,000000,31.9133,32.0267,31.4,31.7733,1913614,0
+APG.US,D,20250611,000000,31.9667,32.1733,31.72,32.08,2020120,0
+APG.US,D,20250612,000000,32,32.28,31.9046,32.14,1362906,0
+APG.US,D,20250613,000000,31.8728,32.2633,31.7467,31.9,1334155,0
+APG.US,D,20250616,000000,32.1867,32.6408,32.0867,32.4333,2290669,0
+APG.US,D,20250617,000000,32.2933,32.6853,32.26,32.5933,1543075,0
+APG.US,D,20250618,000000,32.7133,33.0333,31.9467,32.6333,2250337,0
+APG.US,D,20250620,000000,34.44,34.6333,33.4333,34.1533,16633159,0
+APG.US,D,20250623,000000,34.1133,34.4,33.7,33.8933,56418768,0
+APG.US,D,20250624,000000,33.82,33.98,33.44,33.82,6805524,0
+APG.US,D,20250625,000000,33.82,33.8733,33.2733,33.4867,3682017,0
+APG.US,D,20250626,000000,33.6933,33.7733,33.4133,33.54,2434404,0
+APG.US,D,20250627,000000,33.6667,33.94,33.4533,33.9133,4842970,0
+APG.US,D,20250630,000000,34.14,34.38,33.9067,34.0333,3356124,0
+APG.US,D,20250701,000000,33.685,33.79,32.7,33.09,3362577,0
+APG.US,D,20250702,000000,33.19,33.585,32.9,33.57,1974866,0
+APG.US,D,20250703,000000,33.94,34.41,33.66,34.33,1279207,0
+APG.US,D,20250707,000000,34.425,34.85,34.1101,34.29,2880935,0
+APG.US,D,20250708,000000,34.5175,34.5175,33.75,34.32,2553915,0
+APG.US,D,20250709,000000,34.7575,34.7575,34.15,34.49,1590976,0
+APG.US,D,20250710,000000,34.475,34.79,34.14,34.6,1194209,0
+APG.US,D,20250711,000000,34.47,34.89,34.34,34.41,1397169,0
+APG.US,D,20250714,000000,34.42,34.73,34.33,34.5,1691678,0
+APG.US,D,20250715,000000,35.12,35.12,34.47,34.65,3589439,0
+APG.US,D,20250716,000000,34.695,34.75,34.18,34.63,3761980,0
+APG.US,D,20250717,000000,34.6493,34.905,34.54,34.68,5277021,0
+APG.US,D,20250718,000000,34.73,35.2,34.7,34.77,4665273,0
+APG.US,D,20250721,000000,35,35.2,34.55,34.68,2097377,0
+APG.US,D,20250722,000000,34.61,34.86,33.64,34.38,2111118,0
+APG.US,D,20250723,000000,34.49,34.858,34.34,34.6,2838046,0
+APG.US,D,20250724,000000,34.63,34.86,34.54,34.69,1972967,0
+APG.US,D,20250725,000000,34.8,35.51,34.69,35.15,3322358,0
+APG.US,D,20250728,000000,35.08,35.18,34.65,34.65,2995360,0
+APG.US,D,20250729,000000,34.795,34.91,34.28,34.59,3019998,0
+APG.US,D,20250730,000000,34.62,34.87,34.33,34.42,4768947,0
+APG.US,D,20250731,000000,35.75,36.55,35.24,36.07,5263288,0
+APG.US,D,20250801,000000,35.25,35.68,34.81,35.07,3370295,0
+APG.US,D,20250804,000000,35.315,35.74,35.0857,35.59,2696846,0
+APG.US,D,20250805,000000,35.79,35.93,34.485,34.62,2465348,0
+APG.US,D,20250806,000000,34.65,34.82,34.16,34.71,3664465,0
+APG.US,D,20250807,000000,35.05,35.18,34.48,34.74,2389336,0
+APG.US,D,20250808,000000,34.83,35.04,34.46,34.46,1807433,0
+APG.US,D,20250811,000000,34.38,35.04,34.34,34.96,2842901,0
+APG.US,D,20250812,000000,35.115,35.49,34.99,35.47,2459337,0
+APG.US,D,20250813,000000,35.7,35.87,35.13,35.84,3360464,0
+APG.US,D,20250814,000000,35.41,35.755,35.03,35.06,3377304,0
+APG.US,D,20250815,000000,35.33,35.37,34.91,35.28,1976441,0
+APG.US,D,20250818,000000,35.19,35.63,35.19,35.54,1931083,0
+APG.US,D,20250819,000000,35.49,35.725,35.33,35.37,1853310,0
+APG.US,D,20250820,000000,35.35,35.59,34.83,35.42,2318405,0
+APG.US,D,20250821,000000,35.04,35.59,35.04,35.44,1297607,0
+APG.US,D,20250822,000000,35.63,36.29,35.44,35.76,2475017,0
+APG.US,D,20250825,000000,35.76,36.24,35.58,35.96,2314112,0
+APG.US,D,20250826,000000,36.13,36.37,35.96,36.23,3591624,0
+APG.US,D,20250827,000000,36.275,36.49,36.12,36.34,2582102,0
+APG.US,D,20250828,000000,36.365,36.45,35.89,35.91,1806075,0
+APG.US,D,20250829,000000,35.91,35.91,35.31,35.68,2259812,0
+APG.US,D,20250902,000000,35.03,35.205,34.455,34.83,4170331,0
+APG.US,D,20250903,000000,34.85,34.93,34.34,34.59,3818933,0
+APG.US,D,20250904,000000,34.73,35.07,34.4879,35.02,2133657,0
+APG.US,D,20250905,000000,35.3,35.39,34.355,34.96,1986767,0
+APG.US,D,20250908,000000,35.1375,35.28,34.92,35.19,2840889,0
+APG.US,D,20250909,000000,35.15,35.2,34.605,34.79,3224257,0
+APG.US,D,20250910,000000,34.96,35.5,34.86,35.13,3756019,0
+APG.US,D,20250911,000000,35.275,35.83,35.21,35.61,2956900,0
+APG.US,D,20250912,000000,35.65,35.65,34.85,34.88,1805438,0
+APG.US,D,20250915,000000,35.2,35.46,34.9,35.26,1975328,0
+APG.US,D,20250916,000000,35.385,35.4,34.83,35.05,1625762,0
+APG.US,D,20250917,000000,35.14,35.3346,34.53,34.69,2158802,0
+APG.US,D,20250918,000000,34.82,35.64,34.59,35.48,2338773,0
+APG.US,D,20250919,000000,35.575,35.725,34.94,34.95,5529217,0
+APG.US,D,20250922,000000,34.95,35.31,34.68,35.29,1700995,0
+APG.US,D,20250923,000000,35.155,35.29,34.3,34.41,1524860,0
+APG.US,D,20250924,000000,34.45,34.63,33.93,33.95,2509347,0
+APG.US,D,20250925,000000,33.61,34.04,33.4,33.87,2209206,0
+APG.US,D,20250926,000000,33.81,34.295,33.81,34.21,1093745,0
+APG.US,D,20250929,000000,34.38,34.495,34.11,34.29,1820585,0
+APG.US,D,20250930,000000,34.37,34.55,34.21,34.37,2011333,0
+APG.US,D,20251001,000000,34.27,34.575,34.14,34.39,1777873,0
+APG.US,D,20251002,000000,34.495,34.57,34.06,34.44,1730347,0
+APG.US,D,20251003,000000,34.46,34.94,34.3,34.6,2270803,0
+APG.US,D,20251006,000000,34.92,35.08,34.64,34.96,1601249,0
+APG.US,D,20251007,000000,35.15,35.17,34.145,34.52,2040425,0
+APG.US,D,20251008,000000,34.625,35.49,34.43,35.36,1906262,0
+APG.US,D,20251009,000000,35.35,35.52,34.8,35.01,2067712,0
+APG.US,D,20251010,000000,35.16,35.26,33.98,34.05,1580816,0
+APG.US,D,20251013,000000,34.5,34.87,34.43,34.56,1897383,0
+APG.US,D,20251014,000000,34.27,34.96,33.96,34.65,1275748,0
+APG.US,D,20251015,000000,35.06,35.08,34.49,34.54,1795831,0
+APG.US,D,20251016,000000,34.635,34.84,34.02,34.43,1515624,0
+APG.US,D,20251017,000000,34.06,34.55,34.05,34.24,1997237,0
+APG.US,D,20251020,000000,34.495,35.105,34.31,34.82,1635867,0
+APG.US,D,20251021,000000,34.715,35.19,34.665,34.96,2073163,0
+APG.US,D,20251022,000000,35.045,35.24,33.62,33.64,2520420,0
+APG.US,D,20251023,000000,33.52,34.605,33.52,34.52,1600044,0
+APG.US,D,20251024,000000,34.99,35.4,34.76,34.77,1346081,0
+APG.US,D,20251027,000000,35.015,35.185,34.5,34.67,1515080,0
+APG.US,D,20251028,000000,34.59,34.71,34.21,34.31,1493820,0
+APG.US,D,20251029,000000,34.25,35.17,34.2301,34.46,3768935,0
+APG.US,D,20251030,000000,35.39,35.64,34.02,35.07,3946524,0
+APG.US,D,20251031,000000,35.11,36.83,35.11,36.82,5649180,0
+APG.US,D,20251103,000000,37.04,37.04,35.625,35.78,5095498,0
+APG.US,D,20251104,000000,35.395,35.735,34.874,35.43,2256277,0
+APG.US,D,20251105,000000,35.39,36.545,35.24,36.38,2668110,0
+APG.US,D,20251106,000000,36.5,36.98,35.8425,36.07,2639935,0
+APG.US,D,20251107,000000,35.16,36.27,35.16,36.25,3570193,0
+APG.US,D,20251110,000000,36.5,37.77,36.335,37.63,3069749,0
+APG.US,D,20251111,000000,37.52,37.9098,37.44,37.53,3051992,0
+APG.US,D,20251112,000000,37.65,38.5,37.61,38.36,3469573,0
+APG.US,D,20251113,000000,38.34,38.58,37.47,37.53,3445647,0
+APG.US,D,20251114,000000,37.09,37.9,36.85,37.35,4473046,0
+APG.US,D,20251117,000000,37.12,37.91,36.81,37.4,5804462,0
+APG.US,D,20251118,000000,37.14,37.47,36.61,37,2377983,0
+APG.US,D,20251119,000000,37.195,37.745,37,37.42,1710214,0
+APG.US,D,20251120,000000,38.048,38.16,36.6,36.77,3144184,0
+APG.US,D,20251121,000000,36.78,37.17,36.1,36.86,2216836,0
+APG.US,D,20251124,000000,36.82,37.96,36.82,37.71,2270190,0
+APG.US,D,20251125,000000,37.9,39.05,37.46,38.97,3759491,0
+APG.US,D,20251126,000000,39,39.58,38.99,39.23,1870474,0
+APG.US,D,20251128,000000,39.29,39.65,39.23,39.56,838040,0
+APG.US,D,20251201,000000,39.08,39.52,38.79,38.98,2314064,0
+APG.US,D,20251202,000000,39.02,39.25,38.54,38.84,1574437,0
+APG.US,D,20251203,000000,38.75,39.05,38.31,38.74,1759655,0
+APG.US,D,20251204,000000,38.68,39.01,38.43,39,1623646,0
+APG.US,D,20251205,000000,38.7,39.21,38.44,39.06,1315137,0
+APG.US,D,20251208,000000,39.22,39.32,38.69,38.9,2477342,0
+APG.US,D,20251209,000000,38.665,39.015,37.55,37.7,3433647,0
+APG.US,D,20251210,000000,38.095,40.07,37.73,39.93,4351530,0
+APG.US,D,20251211,000000,40.075,40.58,39.37,40.4,5393543,0
+APG.US,D,20251212,000000,40.44,40.55,39.1165,39.66,2054832,0
+APG.US,D,20251215,000000,39.7,39.88,39.045,39.31,2204401,0
+APG.US,D,20251216,000000,39.31,39.56,39,39.19,1963697,0
+APG.US,D,20251217,000000,39,39.325,37.97,38.2,1974704,0
+APG.US,D,20251218,000000,38.79,38.84,38.12,38.45,2039694,0
+APG.US,D,20251219,000000,38.66,39.03,38.49,38.88,4703812,0
+APG.US,D,20251222,000000,39.09,39.55,38.85,39.46,1170009,0
+APG.US,D,20251223,000000,39.49,39.6,39.035,39.4,1298108,0
+APG.US,D,20251224,000000,39.43,39.53,39.205,39.4,551026,0
+APG.US,D,20251226,000000,39.39,39.6,39.315,39.57,757811,0
+APG.US,D,20251229,000000,39.49,39.6,39.11,39.2,1165882,0
+APG.US,D,20251230,000000,39.14,39.24,38.81,38.86,1100098,0
+APG.US,D,20251231,000000,38.86,38.87,38.09,38.26,2212926,0
+APG.US,D,20260102,000000,38.28,39.1,38.26,38.97,2139136,0
+APG.US,D,20260105,000000,38.845,40.9,38.69,40.36,4127900,0
+APG.US,D,20260106,000000,40.48,41.21,39.6,41.18,2713470,0
+APG.US,D,20260107,000000,41.13,41.59,40.42,40.99,3676426,0
+APG.US,D,20260108,000000,40.97,41.05,39.84,40.49,3714834,0
+APG.US,D,20260109,000000,40.55,41.93,40.37,41.87,3005360,0
+APG.US,D,20260112,000000,41.95,42.755,41.6101,42.54,2454066,0
+APG.US,D,20260113,000000,42.87,42.94,42.21,42.79,2189509,0
+APG.US,D,20260114,000000,42.81,43,41.78,42.03,1930871,0
+APG.US,D,20260115,000000,43.21,43.26,42.45,42.54,2124338,0
+APG.US,D,20260116,000000,42.87,43.05,42.45,42.82,2370338,0
+APG.US,D,20260120,000000,42.49,42.72,42,42.03,1664640,0
+APG.US,D,20260121,000000,42.92,42.96,42.085,42.4,2666240,0
+APG.US,D,20260122,000000,42.83,42.91,41.57,42.41,2133210,0
+APG.US,D,20260123,000000,42.36,42.59,41.6,41.83,1249196,0
+APG.US,D,20260126,000000,41.825,42.6,41.66,42.36,1766944,0
+APG.US,D,20260127,000000,42.605,42.605,41.7901,41.86,1674212,0
+APG.US,D,20260128,000000,42.03,42.41,41.555,41.92,1800095,0
+APG.US,D,20260129,000000,42.13,43.75,41.13,42.22,1956409,0
+APG.US,D,20260130,000000,41.94,42.33,41.11,41.57,1438573,0
+APG.US,D,20260202,000000,41.03,42.305,41.03,42.21,1624580,0
+APG.US,D,20260203,000000,42.495,42.92,41.6,42.33,1433272,0
+APG.US,D,20260204,000000,42.55,42.89,41.225,42.18,3809558,0
+APG.US,D,20260205,000000,41.7,43.115,41.49,42.98,2356378,0
+APG.US,D,20260206,000000,43.38,44.6,43.37,44.45,3431520,0
+APG.US,D,20260209,000000,44.45,45.29,44.255,44.81,1931573,0
+APG.US,D,20260210,000000,44.8,45.5438,44.67,45.29,1841745,0
+APG.US,D,20260211,000000,45.585,46.11,44.76,44.99,1700251,0
+APG.US,D,20260212,000000,45.42,45.93,43.76,43.9,2935349,0
+APG.US,D,20260213,000000,43.9,44.85,43.73,44.41,1952544,0
+APG.US,D,20260217,000000,44.32,44.905,43.73,44.43,2302424,0
+APG.US,D,20260218,000000,44.44,45.22,43.98,44.16,3074950,0

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

@@ -0,0 +1,427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASMF.US,D,20240517,000000,25.36,25.5,25.2611,25.498,2849,0
+ASMF.US,D,20240520,000000,25.7,25.72,25.655,25.7147,4066,0
+ASMF.US,D,20240521,000000,25.5406,25.67,25.5406,25.66,3190,0
+ASMF.US,D,20240522,000000,25.48,25.48,25.27,25.2784,6540,0
+ASMF.US,D,20240523,000000,25.46,25.46,25.1647,25.1647,3393,0
+ASMF.US,D,20240524,000000,25.26,25.26,25.2352,25.2352,1222,0
+ASMF.US,D,20240528,000000,25.38,25.59,25.37,25.5826,9371,0
+ASMF.US,D,20240529,000000,25.405,25.505,25.405,25.4672,2692,0
+ASMF.US,D,20240530,000000,25.28,25.3899,25.27,25.3028,6137,0
+ASMF.US,D,20240531,000000,25.14,25.29,25.13,25.2717,2741,0
+ASMF.US,D,20240603,000000,25.26,25.27,25.08,25.17,5354,0
+ASMF.US,D,20240604,000000,24.78,24.78,24.7,24.75,3833,0
+ASMF.US,D,20240605,000000,24.8401,25.09,24.8401,25.0472,3094,0
+ASMF.US,D,20240606,000000,25.08,25.17,25.0699,25.0699,4893,0
+ASMF.US,D,20240607,000000,25.22,25.24,25.1466,25.1466,2805,0
+ASMF.US,D,20240610,000000,25.34,25.46,25.285,25.4406,6049,0
+ASMF.US,D,20240611,000000,25.1657,25.22,25.1657,25.22,661,0
+ASMF.US,D,20240612,000000,25.21,25.2327,25.12,25.2327,10270,0
+ASMF.US,D,20240613,000000,25,25,24.75,24.7959,10058,0
+ASMF.US,D,20240614,000000,24.57,24.63,24.55,24.63,2260,0
+ASMF.US,D,20240617,000000,24.77,24.95,24.77,24.9453,5130,0
+ASMF.US,D,20240618,000000,24.93,24.98,24.8629,24.94,3752,0
+ASMF.US,D,20240620,000000,25.17,25.17,25.07,25.133,8970,0
+ASMF.US,D,20240621,000000,25.08,25.11,25.08,25.0924,2132,0
+ASMF.US,D,20240624,000000,25.25,25.29,25.145,25.145,1415,0
+ASMF.US,D,20240625,000000,25.22,25.22,25.1201,25.1803,1979,0
+ASMF.US,D,20240626,000000,25.22,25.32,25.22,25.3177,2524,0
+ASMF.US,D,20240627,000000,25.38,25.44,25.38,25.44,4344,0
+ASMF.US,D,20240628,000000,25.54,25.5454,25.4927,25.5454,2774,0
+ASMF.US,D,20240701,000000,25.85,25.85,25.73,25.8151,7197,0
+ASMF.US,D,20240702,000000,25.77,25.845,25.76,25.83,8040,0
+ASMF.US,D,20240703,000000,26.04,26.04,25.9571,26.0297,607,0
+ASMF.US,D,20240705,000000,26.0866,26.1029,26.03,26.1029,1501,0
+ASMF.US,D,20240708,000000,26.1499,26.1499,26.03,26.0668,12010,0
+ASMF.US,D,20240709,000000,26.08,26.11,26.0771,26.085,8234,0
+ASMF.US,D,20240710,000000,26.27,26.32,26.23,26.3143,3159,0
+ASMF.US,D,20240711,000000,26.23,26.23,26.02,26.06,6959,0
+ASMF.US,D,20240712,000000,26.195,26.2,26.095,26.095,621,0
+ASMF.US,D,20240715,000000,26.139,26.18,26.11,26.115,3041,0
+ASMF.US,D,20240716,000000,26.18,26.18,26.1013,26.1431,5931,0
+ASMF.US,D,20240717,000000,25.94,25.94,25.7857,25.81,3189,0
+ASMF.US,D,20240718,000000,25.846,25.846,25.69,25.6947,8629,0
+ASMF.US,D,20240719,000000,25.5601,25.57,25.53,25.53,677,0
+ASMF.US,D,20240722,000000,25.53,25.65,25.5,25.65,3574,0
+ASMF.US,D,20240723,000000,25.44,25.46,25.44,25.46,2104,0
+ASMF.US,D,20240724,000000,25.21,25.21,25.02,25.02,2473,0
+ASMF.US,D,20240725,000000,24.75,24.89,24.74,24.8052,1139,0
+ASMF.US,D,20240726,000000,24.94,25.1,24.94,25.0487,3600,0
+ASMF.US,D,20240729,000000,25.0911,25.0911,24.94,25.0027,3580,0
+ASMF.US,D,20240730,000000,25.0811,25.12,25.01,25.0211,1920,0
+ASMF.US,D,20240731,000000,25.18,25.22,25.18,25.2027,4235,0
+ASMF.US,D,20240801,000000,25.01,25.01,24.835,24.835,1278,0
+ASMF.US,D,20240802,000000,24.29,24.32,24.17,24.311,2404,0
+ASMF.US,D,20240805,000000,23.55,23.8,23.39,23.6316,7664,0
+ASMF.US,D,20240806,000000,23.73,23.85,23.7,23.761,4189,0
+ASMF.US,D,20240807,000000,23.94,23.94,23.7821,23.7821,369,0
+ASMF.US,D,20240808,000000,23.96,24.065,23.96,24.0506,684,0
+ASMF.US,D,20240809,000000,24.07,24.175,24.07,24.11,3344,0
+ASMF.US,D,20240812,000000,24.16,24.31,24.1501,24.1802,5304,0
+ASMF.US,D,20240813,000000,24.25,24.412,24.25,24.412,1827,0
+ASMF.US,D,20240814,000000,24.33,24.35,24.3282,24.3282,1605,0
+ASMF.US,D,20240815,000000,24.435,24.49,24.43,24.49,1424,0
+ASMF.US,D,20240816,000000,24.55,24.595,24.5,24.57,3563,0
+ASMF.US,D,20240819,000000,24.6,24.6,24.5344,24.57,2887,0
+ASMF.US,D,20240820,000000,24.6,24.61,24.555,24.555,1119,0
+ASMF.US,D,20240821,000000,24.54,24.62,24.54,24.59,3302,0
+ASMF.US,D,20240822,000000,24.5713,24.5713,24.56,24.57,6931,0
+ASMF.US,D,20240823,000000,24.65,24.6896,24.65,24.6896,7060,0
+ASMF.US,D,20240826,000000,24.685,24.71,24.685,24.71,1267,0
+ASMF.US,D,20240827,000000,24.612,24.67,24.59,24.635,3624,0
+ASMF.US,D,20240828,000000,24.6,24.6,24.55,24.5625,987,0
+ASMF.US,D,20240829,000000,24.6,24.65,24.565,24.6,2034,0
+ASMF.US,D,20240830,000000,24.52,24.52,24.511,24.511,1246,0
+ASMF.US,D,20240903,000000,24.421,24.43,24.3455,24.3455,1564,0
+ASMF.US,D,20240904,000000,24.365,24.41,24.365,24.41,1404,0
+ASMF.US,D,20240905,000000,24.4299,24.4299,24.4206,24.4206,170,0
+ASMF.US,D,20240906,000000,24.23,24.2418,24.22,24.2418,622,0
+ASMF.US,D,20240909,000000,24.39,24.39,24.32,24.3724,1042,0
+ASMF.US,D,20240910,000000,24.4228,24.4228,24.4228,24.4228,82,0
+ASMF.US,D,20240911,000000,24.465,24.465,24.465,24.465,17,0
+ASMF.US,D,20240912,000000,24.53,24.6575,24.53,24.6575,325,0
+ASMF.US,D,20240913,000000,24.71,24.71,24.6591,24.6591,707,0
+ASMF.US,D,20240916,000000,24.78,24.8,24.69,24.7996,1031,0
+ASMF.US,D,20240917,000000,24.77,24.77,24.61,24.69,9697,0
+ASMF.US,D,20240918,000000,24.71,24.85,24.6276,24.6276,2271,0
+ASMF.US,D,20240919,000000,24.735,24.8088,24.735,24.8088,551,0
+ASMF.US,D,20240920,000000,24.85,24.86,24.8184,24.8184,1018,0
+ASMF.US,D,20240923,000000,24.74,24.84,24.74,24.805,1670,0
+ASMF.US,D,20240924,000000,24.8,24.95,24.78,24.949,1708,0
+ASMF.US,D,20240925,000000,24.84,24.84,24.7756,24.7756,12690,0
+ASMF.US,D,20240926,000000,25.1192,25.1192,25.1192,25.1192,32,0
+ASMF.US,D,20240927,000000,25.175,25.175,25.1004,25.1004,1944,0
+ASMF.US,D,20240930,000000,25.01,25.05,24.92,24.98,1364,0
+ASMF.US,D,20241001,000000,25.01,25.01,24.9,24.94,2103,0
+ASMF.US,D,20241002,000000,24.71,24.81,24.71,24.7943,1288,0
+ASMF.US,D,20241003,000000,24.6,24.62,24.5092,24.5092,2067,0
+ASMF.US,D,20241004,000000,24.36,24.39,24.345,24.345,1035,0
+ASMF.US,D,20241007,000000,24.27,24.27,24.15,24.1523,2246,0
+ASMF.US,D,20241008,000000,24.19,24.2051,24.16,24.2051,1438,0
+ASMF.US,D,20241009,000000,24.07,24.15,24.07,24.15,772,0
+ASMF.US,D,20241010,000000,24.11,24.11,24,24.0989,5245,0
+ASMF.US,D,20241011,000000,24.25,24.29,24.2265,24.2265,7173,0
+ASMF.US,D,20241014,000000,24.23,24.2372,24.1593,24.2372,1092,0
+ASMF.US,D,20241015,000000,24.27,24.39,24.27,24.2892,2013,0
+ASMF.US,D,20241016,000000,24.29,24.29,24.26,24.268,522,0
+ASMF.US,D,20241017,000000,24.35,24.35,24.2301,24.2851,1289,0
+ASMF.US,D,20241018,000000,24.37,24.43,24.37,24.4131,12990,0
+ASMF.US,D,20241021,000000,24.29,24.29,24.135,24.1386,533,0
+ASMF.US,D,20241022,000000,24.12,24.15,24.05,24.1086,1744,0
+ASMF.US,D,20241023,000000,24.04,24.04,23.84,23.885,890,0
+ASMF.US,D,20241024,000000,23.99,24.0252,23.9205,24.0252,2163,0
+ASMF.US,D,20241025,000000,24.23,24.23,24.09,24.1176,3406,0
+ASMF.US,D,20241028,000000,24.09,24.1171,24.0801,24.1171,2530,0
+ASMF.US,D,20241029,000000,24.0701,24.1375,24.04,24.1375,4777,0
+ASMF.US,D,20241030,000000,24.03,24.08,23.94,23.94,13920,0
+ASMF.US,D,20241031,000000,23.82,23.82,23.75,23.79,3950,0
+ASMF.US,D,20241101,000000,23.83,23.83,23.83,23.83,731,0
+ASMF.US,D,20241104,000000,23.76,23.76,23.73,23.73,2241,0
+ASMF.US,D,20241105,000000,23.829,23.93,23.829,23.93,3017,0
+ASMF.US,D,20241106,000000,23.866,23.9,23.8201,23.8639,3501,0
+ASMF.US,D,20241107,000000,24.0311,24.09,24.0084,24.08,4326,0
+ASMF.US,D,20241108,000000,23.96,23.97,23.9269,23.935,4269,0
+ASMF.US,D,20241111,000000,23.88,23.9,23.88,23.894,602,0
+ASMF.US,D,20241112,000000,23.75,23.78,23.74,23.76,1422,0
+ASMF.US,D,20241114,000000,23.87,23.87,23.8455,23.8455,613,0
+ASMF.US,D,20241115,000000,23.8201,23.8201,23.7,23.7316,1658,0
+ASMF.US,D,20241118,000000,23.78,23.79,23.77,23.7701,727,0
+ASMF.US,D,20241119,000000,23.72,23.85,23.655,23.85,2906,0
+ASMF.US,D,20241120,000000,23.899,23.91,23.87,23.8946,1554,0
+ASMF.US,D,20241121,000000,23.82,23.97,23.8,23.9645,1225,0
+ASMF.US,D,20241122,000000,24.1,24.1,24.085,24.085,204,0
+ASMF.US,D,20241125,000000,23.93,23.93,23.9278,23.9278,198,0
+ASMF.US,D,20241126,000000,24.02,24.05,23.9962,24.0022,11108,0
+ASMF.US,D,20241127,000000,23.88,23.88,23.71,23.7884,1575,0
+ASMF.US,D,20241129,000000,23.81,23.82,23.7377,23.7377,10289,0
+ASMF.US,D,20241202,000000,23.9,23.91,23.855,23.8802,1755,0
+ASMF.US,D,20241203,000000,23.8456,23.909,23.81,23.9048,3440,0
+ASMF.US,D,20241204,000000,23.95,24.01,23.95,24,4620,0
+ASMF.US,D,20241205,000000,23.86,23.88,23.71,23.745,18916,0
+ASMF.US,D,20241206,000000,23.94,23.94,23.84,23.871,992,0
+ASMF.US,D,20241209,000000,23.9,24.1,23.9,23.9257,3282,0
+ASMF.US,D,20241210,000000,24.04,24.04,23.9879,23.9879,2201,0
+ASMF.US,D,20241212,000000,23.975,24.0366,23.94,23.96,1764,0
+ASMF.US,D,20241213,000000,23.9102,24.02,23.9102,23.9827,34058,0
+ASMF.US,D,20241216,000000,24.02,24.05,23.95,23.99,23878,0
+ASMF.US,D,20241217,000000,24.1,24.17,24.1,24.17,338,0
+ASMF.US,D,20241218,000000,24.24,24.259,24.13,24.13,2684,0
+ASMF.US,D,20241219,000000,24.0885,24.0885,24.0871,24.0871,235,0
+ASMF.US,D,20241220,000000,23.66,23.7,23.6061,23.6061,8675,0
+ASMF.US,D,20241223,000000,23.77,23.84,23.7,23.84,10595,0
+ASMF.US,D,20241224,000000,23.88,23.94,23.86,23.925,5780,0
+ASMF.US,D,20241226,000000,24.01,24.03,23.9703,24.03,3439,0
+ASMF.US,D,20241227,000000,23.92,23.94,23.8699,23.93,19050,0
+ASMF.US,D,20241230,000000,23.7,23.74,23.681,23.7197,7843,0
+ASMF.US,D,20241231,000000,23.6988,23.79,23.6988,23.76,2183,0
+ASMF.US,D,20250102,000000,23.8422,23.8832,23.8422,23.8832,670,0
+ASMF.US,D,20250103,000000,23.9,23.9725,23.9,23.9725,1681,0
+ASMF.US,D,20250106,000000,23.869,23.94,23.835,23.8427,3924,0
+ASMF.US,D,20250107,000000,23.93,23.99,23.8801,23.9509,15202,0
+ASMF.US,D,20250108,000000,24.1438,24.17,24.13,24.13,3972,0
+ASMF.US,D,20250110,000000,24.35,24.39,24.28,24.3687,8373,0
+ASMF.US,D,20250113,000000,24.28,24.36,24.24,24.333,125521,0
+ASMF.US,D,20250114,000000,24.31,24.31,24.21,24.2444,16000,0
+ASMF.US,D,20250115,000000,24.0404,24.22,24.0404,24.1806,14763,0
+ASMF.US,D,20250116,000000,24.2588,24.29,24.1598,24.1598,6426,0
+ASMF.US,D,20250117,000000,24.1863,24.32,24.1863,24.2744,1938,0
+ASMF.US,D,20250121,000000,24.1001,24.13,24.05,24.08,9073,0
+ASMF.US,D,20250122,000000,24.11,24.1899,24.072,24.18,2892,0
+ASMF.US,D,20250123,000000,24.2,24.2,24.1,24.1703,3249,0
+ASMF.US,D,20250124,000000,24.09,24.1,24.09,24.09,16126,0
+ASMF.US,D,20250127,000000,23.94,23.94,23.8843,23.94,6619,0
+ASMF.US,D,20250128,000000,23.981,24.0358,23.981,24.0358,607,0
+ASMF.US,D,20250130,000000,24.11,24.1565,24.11,24.1565,12047,0
+ASMF.US,D,20250131,000000,24.1599,24.23,24.08,24.17,20526,0
+ASMF.US,D,20250203,000000,24.15,24.21,24.08,24.1449,4449,0
+ASMF.US,D,20250204,000000,24.1,24.1,24,24.015,4227,0
+ASMF.US,D,20250205,000000,23.87,24,23.7898,23.8235,1907,0
+ASMF.US,D,20250206,000000,23.9,23.9,23.8757,23.8757,1696,0
+ASMF.US,D,20250207,000000,23.92,23.92,23.8821,23.8821,647,0
+ASMF.US,D,20250210,000000,24.01,24.13,24.01,24.0851,2331,0
+ASMF.US,D,20250211,000000,24.16,24.16,24.0967,24.0967,1550,0
+ASMF.US,D,20250212,000000,24.29,24.33,24.29,24.3125,2824,0
+ASMF.US,D,20250214,000000,24,24.01,23.9647,23.9647,3141,0
+ASMF.US,D,20250218,000000,24.13,24.1885,24.13,24.1885,2298,0
+ASMF.US,D,20250219,000000,24.17,24.19,24.15,24.1587,1249,0
+ASMF.US,D,20250220,000000,24.11,24.11,24.01,24.01,1809,0
+ASMF.US,D,20250221,000000,23.87,23.87,23.7217,23.7217,575,0
+ASMF.US,D,20250224,000000,23.73,23.73,23.73,23.73,170,0
+ASMF.US,D,20250225,000000,23.455,23.56,23.45,23.5,5788,0
+ASMF.US,D,20250226,000000,23.64,23.64,23.52,23.553,3893,0
+ASMF.US,D,20250227,000000,23.5113,23.5285,23.49,23.5285,1922,0
+ASMF.US,D,20250228,000000,23.34,23.435,23.34,23.4347,1192,0
+ASMF.US,D,20250303,000000,23.47,23.48,23.2446,23.2743,8245,0
+ASMF.US,D,20250304,000000,23,23.215,22.86,23.18,5662,0
+ASMF.US,D,20250305,000000,23.13,23.3484,23.13,23.3484,4050,0
+ASMF.US,D,20250306,000000,23.2799,23.28,23.155,23.155,3173,0
+ASMF.US,D,20250307,000000,23.1,23.2313,23.07,23.2313,793,0
+ASMF.US,D,20250310,000000,22.9,22.92,22.9,22.9118,1092,0
+ASMF.US,D,20250311,000000,22.901,23,22.89,22.9193,6869,0
+ASMF.US,D,20250312,000000,22.92,22.95,22.88,22.9455,14270,0
+ASMF.US,D,20250313,000000,23.065,23.089,23.0506,23.0506,1371,0
+ASMF.US,D,20250314,000000,23.11,23.1203,23.11,23.1203,183,0
+ASMF.US,D,20250317,000000,23.06,23.11,23.0235,23.0796,5662,0
+ASMF.US,D,20250318,000000,23.115,23.115,23.08,23.1054,1326,0
+ASMF.US,D,20250319,000000,23.15,23.1897,23.141,23.1897,1327,0
+ASMF.US,D,20250320,000000,23.23,23.24,23.2053,23.2053,7240,0
+ASMF.US,D,20250321,000000,23.209,23.27,23.1872,23.2351,3186,0
+ASMF.US,D,20250324,000000,23.231,23.2355,23.225,23.2355,453,0
+ASMF.US,D,20250325,000000,23.27,23.31,23.27,23.2833,275,0
+ASMF.US,D,20250327,000000,23.3297,23.35,23.3213,23.3213,1536,0
+ASMF.US,D,20250328,000000,23.2,23.2,23.141,23.1755,1390,0
+ASMF.US,D,20250331,000000,23.1999,23.26,23.16,23.2248,15804,0
+ASMF.US,D,20250401,000000,23.2,23.2,23.1,23.1225,975,0
+ASMF.US,D,20250402,000000,23.19,23.19,23.1502,23.1502,319,0
+ASMF.US,D,20250403,000000,22.5,22.56,22.49,22.5155,2541,0
+ASMF.US,D,20250404,000000,22.0831,22.17,22.0831,22.16,2168,0
+ASMF.US,D,20250407,000000,21.82,22.2431,21.82,22.07,12787,0
+ASMF.US,D,20250408,000000,22.175,22.175,21.9216,21.9216,5413,0
+ASMF.US,D,20250409,000000,22.18,22.41,22.13,22.41,71166,0
+ASMF.US,D,20250410,000000,22.27,22.3,22.1701,22.2424,18026,0
+ASMF.US,D,20250411,000000,22.28,22.42,22.26,22.3796,5595,0
+ASMF.US,D,20250414,000000,22.34,22.34,22.28,22.3305,12702,0
+ASMF.US,D,20250415,000000,22.4399,22.4399,22.4051,22.4051,707,0
+ASMF.US,D,20250416,000000,22.5,22.5699,22.485,22.5309,25699,0
+ASMF.US,D,20250417,000000,22.489,22.55,22.43,22.53,136287,0
+ASMF.US,D,20250421,000000,22.71,22.73,22.66,22.6966,47207,0
+ASMF.US,D,20250422,000000,22.72,22.72,22.61,22.6138,41255,0
+ASMF.US,D,20250423,000000,22.5,22.5,22.365,22.4324,386356,0
+ASMF.US,D,20250424,000000,22.47,22.51,22.46,22.4735,8863,0
+ASMF.US,D,20250425,000000,22.37,22.4113,22.37,22.4113,3039,0
+ASMF.US,D,20250428,000000,22.48,22.5751,22.431,22.5751,597,0
+ASMF.US,D,20250429,000000,22.52,22.52,22.4919,22.4919,328,0
+ASMF.US,D,20250430,000000,22.33,22.33,22.27,22.2859,2558,0
+ASMF.US,D,20250501,000000,22.22,22.22,22.1009,22.1484,5622,0
+ASMF.US,D,20250502,000000,22.25,22.25,22.2,22.2032,6033,0
+ASMF.US,D,20250505,000000,22.35,22.39,22.29,22.3482,9265,0
+ASMF.US,D,20250506,000000,22.5,22.57,22.5,22.5604,83964,0
+ASMF.US,D,20250507,000000,22.48,22.48,22.381,22.4247,11412,0
+ASMF.US,D,20250508,000000,22.43,22.43,22.2462,22.2462,7425,0
+ASMF.US,D,20250509,000000,22.379,22.39,22.31,22.36,14186,0
+ASMF.US,D,20250512,000000,22.15,22.19,22.14,22.1451,7953,0
+ASMF.US,D,20250513,000000,22.2,22.22,22.15,22.1606,3894,0
+ASMF.US,D,20250514,000000,22.15,22.15,22.07,22.0958,5517,0
+ASMF.US,D,20250516,000000,22.11,22.17,22.11,22.1518,8479,0
+ASMF.US,D,20250519,000000,22.24,22.25,22.22,22.2303,175810,0
+ASMF.US,D,20250520,000000,22.285,22.315,22.285,22.3086,3240,0
+ASMF.US,D,20250521,000000,22.33,22.3854,22.33,22.3854,2237,0
+ASMF.US,D,20250522,000000,22.37,22.41,22.37,22.3741,7764,0
+ASMF.US,D,20250523,000000,22.395,22.47,22.1,22.4351,1792,0
+ASMF.US,D,20250527,000000,22.44,22.48,22.4,22.4193,391892,0
+ASMF.US,D,20250528,000000,22.34,22.39,22.31,22.3546,15231,0
+ASMF.US,D,20250529,000000,22.4,22.41,22.3902,22.3902,410,0
+ASMF.US,D,20250530,000000,22.419,22.43,22.39,22.4216,4568,0
+ASMF.US,D,20250602,000000,22.48,22.52,22.4634,22.5052,19124,0
+ASMF.US,D,20250603,000000,22.47,22.47,22.41,22.4403,4698,0
+ASMF.US,D,20250604,000000,22.411,22.93,22.41,22.4907,3152,0
+ASMF.US,D,20250605,000000,22.52,22.52,22.411,22.4501,48003,0
+ASMF.US,D,20250606,000000,22.435,22.4399,22.4,22.4281,1781,0
+ASMF.US,D,20250609,000000,22.47,22.4799,22.445,22.47,86019,0
+ASMF.US,D,20250610,000000,22.45,22.45,22.41,22.4231,385,0
+ASMF.US,D,20250611,000000,22.45,22.45,22.42,22.425,2898,0
+ASMF.US,D,20250616,000000,22.4275,22.4275,22.353,22.3823,1140,0
+ASMF.US,D,20250617,000000,22.22,22.22,22.2132,22.2132,190,0
+ASMF.US,D,20250618,000000,22.25,22.25,22.1618,22.1618,12650,0
+ASMF.US,D,20250620,000000,22.17,22.18,22.15,22.15,8284,0
+ASMF.US,D,20250623,000000,22.17,22.3,22.17,22.2647,2513,0
+ASMF.US,D,20250624,000000,22.3074,22.3959,22.3074,22.3959,5323,0
+ASMF.US,D,20250625,000000,22.37,22.46,22.3401,22.45,7301,0
+ASMF.US,D,20250626,000000,22.6,22.6,22.56,22.6,1163,0
+ASMF.US,D,20250627,000000,22.5,22.56,22.47,22.5297,13426,0
+ASMF.US,D,20250630,000000,22.47,22.5731,22.47,22.5731,320,0
+ASMF.US,D,20250701,000000,22.5993,22.64,22.52,22.5876,68052,0
+ASMF.US,D,20250703,000000,22.6101,22.64,22.6101,22.6301,956,0
+ASMF.US,D,20250707,000000,22.5954,22.5954,22.5301,22.549,1030,0
+ASMF.US,D,20250708,000000,22.58,22.77,22.58,22.7245,32150,0
+ASMF.US,D,20250709,000000,22.6849,22.79,22.6849,22.7667,6878,0
+ASMF.US,D,20250710,000000,22.65,22.71,22.65,22.693,33108,0
+ASMF.US,D,20250711,000000,22.6101,22.73,22.6101,22.73,10985,0
+ASMF.US,D,20250714,000000,22.5901,22.62,22.58,22.6063,21773,0
+ASMF.US,D,20250715,000000,22.5,22.5038,22.5,22.5038,3789,0
+ASMF.US,D,20250716,000000,22.4001,22.5675,22.4001,22.5542,7805,0
+ASMF.US,D,20250717,000000,22.56,22.65,22.53,22.65,1902,0
+ASMF.US,D,20250718,000000,22.6419,22.72,22.64,22.64,10346,0
+ASMF.US,D,20250721,000000,22.72,22.74,22.7019,22.7019,14777,0
+ASMF.US,D,20250722,000000,22.97,22.97,22.7,22.7981,7308,0
+ASMF.US,D,20250723,000000,22.96,23.0287,22.96,23.0287,1237,0
+ASMF.US,D,20250724,000000,22.98,22.98,22.9328,22.9328,103,0
+ASMF.US,D,20250725,000000,22.84,22.9,22.77,22.85,13094,0
+ASMF.US,D,20250728,000000,22.73,22.73,22.6533,22.6533,961,0
+ASMF.US,D,20250729,000000,22.7,22.7,22.65,22.6928,2051,0
+ASMF.US,D,20250730,000000,22.62,22.65,22.3853,22.3853,895,0
+ASMF.US,D,20250731,000000,22.2701,22.34,22.2616,22.2616,622,0
+ASMF.US,D,20250801,000000,22.16,22.21,22.145,22.2079,23165,0
+ASMF.US,D,20250804,000000,22.28,22.36,22.272,22.341,405,0
+ASMF.US,D,20250805,000000,22.33,22.39,22.33,22.3588,18799,0
+ASMF.US,D,20250806,000000,22.4399,22.45,22.381,22.44,26358,0
+ASMF.US,D,20250807,000000,22.49,22.58,22.4401,22.4656,7192,0
+ASMF.US,D,20250808,000000,22.54,22.6099,22.54,22.5558,12630,0
+ASMF.US,D,20250811,000000,22.51,22.54,22.4849,22.4849,11383,0
+ASMF.US,D,20250812,000000,22.66,22.6844,22.5801,22.6844,794,0
+ASMF.US,D,20250813,000000,22.76,22.76,22.695,22.7524,853,0
+ASMF.US,D,20250814,000000,22.69,22.7199,22.69,22.7171,299,0
+ASMF.US,D,20250815,000000,22.77,22.77,22.68,22.7557,2231,0
+ASMF.US,D,20250818,000000,22.72,22.7599,22.69,22.7248,2063,0
+ASMF.US,D,20250819,000000,22.76,22.77,22.6,22.695,407425,0
+ASMF.US,D,20250820,000000,22.67,22.69,22.66,22.6761,7365,0
+ASMF.US,D,20250821,000000,22.601,22.67,22.59,22.6303,12877,0
+ASMF.US,D,20250822,000000,22.67,22.9222,22.67,22.9222,17322,0
+ASMF.US,D,20250825,000000,22.77,22.77,22.698,22.698,1859,0
+ASMF.US,D,20250826,000000,22.71,22.7144,22.6401,22.7144,2888,0
+ASMF.US,D,20250827,000000,22.72,22.75,22.61,22.7256,6345,0
+ASMF.US,D,20250828,000000,22.789,22.7899,22.755,22.7807,2512,0
+ASMF.US,D,20250829,000000,22.71,22.715,22.6201,22.6716,6408,0
+ASMF.US,D,20250902,000000,22.58,22.665,22.58,22.665,23681,0
+ASMF.US,D,20250903,000000,22.72,22.72,22.58,22.6505,2645,0
+ASMF.US,D,20250904,000000,22.61,22.7199,22.61,22.6998,5882,0
+ASMF.US,D,20250905,000000,22.73,22.73,22.63,22.65,22644,0
+ASMF.US,D,20250908,000000,22.795,22.82,22.76,22.7878,29178,0
+ASMF.US,D,20250909,000000,22.785,22.7906,22.785,22.7906,921,0
+ASMF.US,D,20250910,000000,22.87,22.9099,22.8665,22.8665,914,0
+ASMF.US,D,20250911,000000,22.97,22.97,22.93,22.967,370,0
+ASMF.US,D,20250912,000000,22.951,23.01,22.951,22.99,67788,0
+ASMF.US,D,20250915,000000,23.03,23.15,23.03,23.09,1968,0
+ASMF.US,D,20250916,000000,22.5001,23.64,22.5001,23.15,27401,0
+ASMF.US,D,20250917,000000,23.04,23.2,23,23.11,25136,0
+ASMF.US,D,20250919,000000,23.015,23.079,23.015,23.079,391,0
+ASMF.US,D,20250922,000000,23.05,23.1726,23.021,23.1726,15862,0
+ASMF.US,D,20250923,000000,23.2434,23.25,23.175,23.175,427,0
+ASMF.US,D,20250924,000000,23.08,23.08,22.981,23.0349,1690,0
+ASMF.US,D,20250925,000000,22.96,22.9851,22.96,22.9851,279,0
+ASMF.US,D,20250926,000000,23.06,23.0687,23,23.0687,6097,0
+ASMF.US,D,20250929,000000,23.2104,23.2104,23.1409,23.1957,1005,0
+ASMF.US,D,20250930,000000,23.1866,23.249,23.15,23.2443,2355,0
+ASMF.US,D,20251001,000000,23.39,23.39,23.28,23.3371,8755,0
+ASMF.US,D,20251002,000000,23.35,23.35,23.23,23.3054,2701,0
+ASMF.US,D,20251003,000000,23.515,23.54,23.5,23.5222,4271,0
+ASMF.US,D,20251006,000000,23.62,23.7434,23.62,23.7434,612,0
+ASMF.US,D,20251007,000000,23.72,23.75,23.64,23.6952,8166,0
+ASMF.US,D,20251008,000000,23.75,23.84,23.75,23.825,1306,0
+ASMF.US,D,20251009,000000,23.76,23.77,23.52,23.6183,2292,0
+ASMF.US,D,20251010,000000,23.54,23.54,23.0907,23.0907,2426,0
+ASMF.US,D,20251013,000000,23.485,23.4862,23.436,23.4862,1326,0
+ASMF.US,D,20251014,000000,23.29,23.53,23.29,23.3914,1773,0
+ASMF.US,D,20251015,000000,23.5,23.5302,23.5,23.5302,476,0
+ASMF.US,D,20251016,000000,23.6,23.63,23.55,23.576,8178,0
+ASMF.US,D,20251017,000000,23.5,23.548,23.4734,23.522,7309,0
+ASMF.US,D,20251020,000000,23.71,23.8208,23.71,23.8208,1800,0
+ASMF.US,D,20251021,000000,23.61,23.61,23.52,23.5635,3217,0
+ASMF.US,D,20251022,000000,23.55,23.55,23.42,23.4771,3361,0
+ASMF.US,D,20251023,000000,23.6599,23.6599,23.57,23.57,388,0
+ASMF.US,D,20251024,000000,23.69,23.69,23.6287,23.6287,2226,0
+ASMF.US,D,20251027,000000,23.7,23.705,23.65,23.705,13034,0
+ASMF.US,D,20251028,000000,23.54,23.65,23.49,23.632,23727,0
+ASMF.US,D,20251029,000000,23.53,23.53,23.4487,23.4487,45420,0
+ASMF.US,D,20251030,000000,23.51,23.51,23.4905,23.4905,3501,0
+ASMF.US,D,20251031,000000,23.44,23.47,23.34,23.4135,2709,0
+ASMF.US,D,20251103,000000,23.4324,23.47,23.35,23.419,15330,0
+ASMF.US,D,20251104,000000,23.26,23.26,23.2069,23.2069,422,0
+ASMF.US,D,20251105,000000,23.2988,23.34,23.2756,23.2756,15659,0
+ASMF.US,D,20251106,000000,23.26,23.28,23.11,23.2279,13866,0
+ASMF.US,D,20251107,000000,23.05,23.23,23.05,23.2096,10382,0
+ASMF.US,D,20251110,000000,23.3312,23.4475,23.3312,23.4475,413,0
+ASMF.US,D,20251111,000000,23.43,23.58,23.42,23.5268,3809,0
+ASMF.US,D,20251112,000000,23.6455,23.69,23.59,23.64,2563,0
+ASMF.US,D,20251113,000000,23.401,23.401,23.3689,23.3689,208,0
+ASMF.US,D,20251114,000000,23.29,23.2901,23.284,23.284,523,0
+ASMF.US,D,20251117,000000,23.2261,23.34,23.1697,23.1697,2737,0
+ASMF.US,D,20251118,000000,23.01,23.109,22.9914,23.0707,1546,0
+ASMF.US,D,20251119,000000,23.28,23.28,23.07,23.1595,41135,0
+ASMF.US,D,20251120,000000,23.13,23.13,22.9729,22.9856,752,0
+ASMF.US,D,20251121,000000,23.01,23.1523,23.01,23.1523,5888,0
+ASMF.US,D,20251124,000000,23.22,23.37,23.22,23.3536,12455,0
+ASMF.US,D,20251125,000000,23.38,23.54,23.33,23.4985,3173,0
+ASMF.US,D,20251126,000000,23.606,23.61,23.606,23.61,1586,0
+ASMF.US,D,20251128,000000,23.6161,23.6509,23.6161,23.647,766,0
+ASMF.US,D,20251201,000000,23.47,23.62,23.47,23.5194,7649,0
+ASMF.US,D,20251202,000000,23.51,23.58,23.49,23.545,3677,0
+ASMF.US,D,20251203,000000,23.63,23.64,23.585,23.5911,30345,0
+ASMF.US,D,20251204,000000,23.55,23.65,23.536,23.6072,1425,0
+ASMF.US,D,20251205,000000,23.73,23.73,23.58,23.62,19005,0
+ASMF.US,D,20251208,000000,23.6,23.645,23.59,23.645,1343,0
+ASMF.US,D,20251209,000000,23.665,23.74,23.61,23.6553,4350,0
+ASMF.US,D,20251210,000000,23.61,23.7613,23.61,23.7613,616,0
+ASMF.US,D,20251211,000000,23.6701,23.8457,23.6701,23.8457,1720,0
+ASMF.US,D,20251212,000000,23.75,23.8,23.68,23.7151,5060,0
+ASMF.US,D,20251216,000000,23.72,23.75,23.61,23.6706,8781,0
+ASMF.US,D,20251217,000000,23.6,23.6,23.5971,23.5971,190,0
+ASMF.US,D,20251218,000000,23.8084,23.81,23.7179,23.7179,1488,0
+ASMF.US,D,20251219,000000,23.8608,23.97,23.8608,23.8998,1797,0
+ASMF.US,D,20251222,000000,23.89,23.945,23.89,23.9266,31381,0
+ASMF.US,D,20251223,000000,23.951,24.06,23.951,24.0451,2727,0
+ASMF.US,D,20251224,000000,23.98,24.08,23.98,24.035,592,0
+ASMF.US,D,20251226,000000,24.31,24.31,24.2,24.265,2276,0
+ASMF.US,D,20251229,000000,23.97,23.97,23.911,23.9652,783,0
+ASMF.US,D,20251230,000000,24.1899,24.1899,24.04,24.093,3023,0
+ASMF.US,D,20251231,000000,23.93,23.9832,23.93,23.9832,363,0
+ASMF.US,D,20260102,000000,24.21,24.21,24.1301,24.1301,3140,0
+ASMF.US,D,20260105,000000,24.27,24.52,24.27,24.4576,12104,0
+ASMF.US,D,20260106,000000,24.54,24.6108,24.4715,24.6108,3174,0
+ASMF.US,D,20260107,000000,24.501,26.27,24.39,24.4754,3060,0
+ASMF.US,D,20260108,000000,24.24,24.41,24.23,24.3533,12189,0
+ASMF.US,D,20260109,000000,24.59,24.63,24.5792,24.5792,2420,0
+ASMF.US,D,20260112,000000,24.805,24.8706,24.8015,24.8694,2155,0
+ASMF.US,D,20260113,000000,24.81,24.82,24.7895,24.7895,1258,0
+ASMF.US,D,20260114,000000,24.74,24.8494,24.67,24.8494,6290,0
+ASMF.US,D,20260115,000000,24.8,24.87,24.8,24.8396,5468,0
+ASMF.US,D,20260116,000000,24.61,25.03,24.56,24.66,102529,0
+ASMF.US,D,20260120,000000,24.6,24.62,24.4,24.4514,4151,0
+ASMF.US,D,20260122,000000,25,25.14,25,25.1391,5418,0
+ASMF.US,D,20260123,000000,25.085,25.21,24.98,25.0149,17451,0
+ASMF.US,D,20260126,000000,25.0491,25.14,25.005,25.005,5564,0
+ASMF.US,D,20260127,000000,25.2895,25.3735,25.19,25.3356,7462,0
+ASMF.US,D,20260128,000000,25.245,25.4141,25.245,25.4141,1009,0
+ASMF.US,D,20260129,000000,25.85,25.85,25.21,25.6207,6315,0
+ASMF.US,D,20260130,000000,25.23,25.23,25.0094,25.0094,1618,0
+ASMF.US,D,20260202,000000,24.98,25.049,24.98,25.0311,4614,0
+ASMF.US,D,20260203,000000,25.35,25.4513,25.1901,25.4513,2271,0
+ASMF.US,D,20260204,000000,25.34,25.3526,25.34,25.3526,847,0
+ASMF.US,D,20260205,000000,25.1,25.1,24.8211,24.8211,510,0
+ASMF.US,D,20260206,000000,25.5,25.5629,25.5,25.5629,1138,0
+ASMF.US,D,20260209,000000,25.9193,25.9897,25.855,25.9897,2520,0
+ASMF.US,D,20260210,000000,25.8899,25.89,25.8427,25.8427,2954,0
+ASMF.US,D,20260211,000000,25.99,26.43,25.99,26.0532,642,0
+ASMF.US,D,20260212,000000,26,26,25.5314,25.5314,3882,0
+ASMF.US,D,20260213,000000,25.51,25.7,25.51,25.6072,1778,0
+ASMF.US,D,20260218,000000,25.725,25.725,25.71,25.71,1936,0

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

@@ -0,0 +1,311 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIDD.US,D,20241120,000000,24.89,25.17,24.86,24.98,336766,0
+BIDD.US,D,20241121,000000,24.966,25.0245,24.81,24.95,477565,0
+BIDD.US,D,20241122,000000,25.09,25.2,25.04,25.1659,255854,0
+BIDD.US,D,20241125,000000,25.37,25.4438,25.18,25.37,338990,0
+BIDD.US,D,20241126,000000,25.4,25.4,25.0801,25.17,370510,0
+BIDD.US,D,20241127,000000,25.26,25.354,25.22,25.27,410439,0
+BIDD.US,D,20241129,000000,25.3588,25.4884,25.32,25.46,30156,0
+BIDD.US,D,20241202,000000,25.5331,25.64,25.41,25.5826,80409,0
+BIDD.US,D,20241203,000000,25.72,25.79,25.6,25.75,285572,0
+BIDD.US,D,20241204,000000,25.79,25.8885,25.62,25.76,177555,0
+BIDD.US,D,20241205,000000,25.97,25.99,25.88,25.91,102995,0
+BIDD.US,D,20241206,000000,26.03,26.09,25.92,25.96,131973,0
+BIDD.US,D,20241209,000000,26.09,26.2086,25.95,26.05,101319,0
+BIDD.US,D,20241210,000000,25.932,25.932,25.73,25.74,166713,0
+BIDD.US,D,20241211,000000,25.9,25.97,25.8052,25.89,114229,0
+BIDD.US,D,20241212,000000,25.84,25.925,25.72,25.72,89137,0
+BIDD.US,D,20241213,000000,25.8037,25.87,25.634,25.68,198299,0
+BIDD.US,D,20241216,000000,25.6435,25.7799,25.62,25.62,107308,0
+BIDD.US,D,20241217,000000,25.595,25.68,25.55,25.55,98594,0
+BIDD.US,D,20241218,000000,25.57,25.65,24.96,24.9995,132735,0
+BIDD.US,D,20241219,000000,25.02,25.12,24.87,24.87,94638,0
+BIDD.US,D,20241220,000000,24.48,24.9199,24.46,24.7,83078,0
+BIDD.US,D,20241223,000000,24.7656,24.97,24.69,24.97,129500,0
+BIDD.US,D,20241224,000000,24.77,24.97,24.77,24.9415,110018,0
+BIDD.US,D,20241226,000000,24.855,25.105,24.81,25.0697,246939,0
+BIDD.US,D,20241227,000000,24.92,25.01,24.84,24.94,202536,0
+BIDD.US,D,20241230,000000,24.785,24.84,24.63,24.71,153765,0
+BIDD.US,D,20241231,000000,24.8,24.86,24.64,24.67,181558,0
+BIDD.US,D,20250102,000000,24.75,24.87,24.5875,24.72,108187,0
+BIDD.US,D,20250103,000000,24.688,24.77,24.5988,24.77,100471,0
+BIDD.US,D,20250106,000000,24.97,25.185,24.97,25.03,128772,0
+BIDD.US,D,20250107,000000,25.18,25.21,24.9023,24.99,132940,0
+BIDD.US,D,20250108,000000,24.78,24.9294,24.7278,24.874,226198,0
+BIDD.US,D,20250110,000000,24.83,24.85,24.57,24.635,192437,0
+BIDD.US,D,20250113,000000,24.31,24.52,24.29,24.52,177060,0
+BIDD.US,D,20250114,000000,24.545,24.58,24.43,24.56,101585,0
+BIDD.US,D,20250115,000000,24.88,24.95,24.78,24.87,182650,0
+BIDD.US,D,20250116,000000,24.99,25.18,24.9534,25.07,81774,0
+BIDD.US,D,20250117,000000,25.19,25.33,25.13,25.19,94837,0
+BIDD.US,D,20250121,000000,25.4955,25.67,25.43,25.6439,147995,0
+BIDD.US,D,20250122,000000,25.74,25.77,25.68,25.76,288318,0
+BIDD.US,D,20250123,000000,25.72,25.9567,25.63,25.94,212540,0
+BIDD.US,D,20250124,000000,26.045,26.07,25.9,25.99,134595,0
+BIDD.US,D,20250127,000000,25.7956,25.96,25.7829,25.96,158961,0
+BIDD.US,D,20250128,000000,25.81,25.87,25.675,25.86,164328,0
+BIDD.US,D,20250129,000000,25.83,25.9211,25.74,25.8297,125437,0
+BIDD.US,D,20250130,000000,26.042,26.2265,25.97,26.09,95207,0
+BIDD.US,D,20250131,000000,26.0254,26.225,25.87,25.94,145105,0
+BIDD.US,D,20250203,000000,25.34,25.65,25.32,25.56,136140,0
+BIDD.US,D,20250204,000000,25.621,25.805,25.61,25.74,189937,0
+BIDD.US,D,20250205,000000,25.845,25.9688,25.7968,25.93,120050,0
+BIDD.US,D,20250206,000000,26.0225,26.18,26,26.08,186792,0
+BIDD.US,D,20250207,000000,26.11,26.14,25.8,25.8,109384,0
+BIDD.US,D,20250210,000000,25.88,25.94,25.86,25.89,78688,0
+BIDD.US,D,20250211,000000,25.915,26.1135,25.87,26.07,91412,0
+BIDD.US,D,20250212,000000,25.89,26.19,25.85,26.12,106242,0
+BIDD.US,D,20250213,000000,26.1501,26.3399,26.14,26.29,77320,0
+BIDD.US,D,20250214,000000,26.4,26.432,26.26,26.26,54432,0
+BIDD.US,D,20250218,000000,26.569,26.59,26.42,26.59,99163,0
+BIDD.US,D,20250219,000000,26.32,26.46,26.2501,26.37,71453,0
+BIDD.US,D,20250220,000000,26.4,26.533,26.34,26.5,149406,0
+BIDD.US,D,20250221,000000,26.6345,26.6345,26.38,26.39,103658,0
+BIDD.US,D,20250224,000000,26.4665,26.54,26.34,26.34,65929,0
+BIDD.US,D,20250225,000000,26.625,26.69,26.4601,26.54,65970,0
+BIDD.US,D,20250226,000000,26.6,26.74,26.52,26.53,140187,0
+BIDD.US,D,20250227,000000,26.4,26.46,26.11,26.11,222779,0
+BIDD.US,D,20250228,000000,26.1202,26.3276,26.051,26.3276,84884,0
+BIDD.US,D,20250303,000000,26.72,26.7564,26.3,26.43,93721,0
+BIDD.US,D,20250304,000000,26.212,26.65,26.02,26.36,341415,0
+BIDD.US,D,20250305,000000,26.7625,26.985,26.6601,26.96,138306,0
+BIDD.US,D,20250306,000000,26.56,26.8971,26.55,26.6,222516,0
+BIDD.US,D,20250307,000000,26.7361,26.97,26.6262,26.96,156304,0
+BIDD.US,D,20250310,000000,26.54,26.54,26.11,26.27,68834,0
+BIDD.US,D,20250311,000000,26.2653,26.39,25.9601,26.17,56693,0
+BIDD.US,D,20250312,000000,26.25,26.32,26.0901,26.27,102724,0
+BIDD.US,D,20250313,000000,25.9966,26.15,25.94,26.02,198747,0
+BIDD.US,D,20250314,000000,26.225,26.45,26.225,26.4,225411,0
+BIDD.US,D,20250317,000000,26.5604,26.7891,26.44,26.747,65154,0
+BIDD.US,D,20250318,000000,26.62,26.6999,26.5146,26.65,136007,0
+BIDD.US,D,20250319,000000,26.58,26.7768,26.5434,26.76,78285,0
+BIDD.US,D,20250320,000000,26.4498,26.61,26.39,26.53,72177,0
+BIDD.US,D,20250321,000000,26.32,26.4,26.26,26.32,46489,0
+BIDD.US,D,20250324,000000,26.36,26.4152,26.294,26.39,42823,0
+BIDD.US,D,20250325,000000,26.5887,26.6,26.44,26.46,58793,0
+BIDD.US,D,20250326,000000,26.291,26.38,26.09,26.12,67392,0
+BIDD.US,D,20250327,000000,26.061,26.2553,26.06,26.16,50150,0
+BIDD.US,D,20250328,000000,26.1406,26.17,25.9401,25.955,50550,0
+BIDD.US,D,20250331,000000,25.6307,25.89,25.59,25.89,103267,0
+BIDD.US,D,20250401,000000,25.7601,25.913,24.88,25.8319,48489,0
+BIDD.US,D,20250402,000000,25.71,25.92,25.69,25.92,100770,0
+BIDD.US,D,20250403,000000,25.6534,25.685,25.29,25.32,56884,0
+BIDD.US,D,20250404,000000,24.3503,25,23.74,23.74,92007,0
+BIDD.US,D,20250407,000000,22.75,23.45,22.75,23.12,142507,0
+BIDD.US,D,20250408,000000,23.8029,23.8144,22.655,22.885,147775,0
+BIDD.US,D,20250409,000000,22.94,24.72,22.7401,24.64,1024493,0
+BIDD.US,D,20250410,000000,24.2455,24.3899,23.6943,24.28,95587,0
+BIDD.US,D,20250411,000000,24.32,24.87,24.25,24.86,89595,0
+BIDD.US,D,20250414,000000,24.765,25.04,24.7448,24.88,66833,0
+BIDD.US,D,20250415,000000,25.0411,25.17,24.97,24.99,94160,0
+BIDD.US,D,20250416,000000,24.965,25.13,24.73,24.81,67809,0
+BIDD.US,D,20250417,000000,24.9939,25.1759,24.95,24.96,214758,0
+BIDD.US,D,20250421,000000,25.06,25.06,24.65,24.8,133822,0
+BIDD.US,D,20250422,000000,25.081,25.38,25.05,25.28,55792,0
+BIDD.US,D,20250423,000000,25.65,25.66,25.4,25.45,96115,0
+BIDD.US,D,20250424,000000,25.56,25.85,25.54,25.85,456882,0
+BIDD.US,D,20250425,000000,25.71,25.85,25.652,25.85,284309,0
+BIDD.US,D,20250428,000000,25.84,25.97,25.78,25.97,126141,0
+BIDD.US,D,20250429,000000,25.9159,26.06,25.86,25.97,108762,0
+BIDD.US,D,20250430,000000,25.86,26.0999,25.76,26.08,41761,0
+BIDD.US,D,20250501,000000,26.08,26.2132,25.97,26.03,66475,0
+BIDD.US,D,20250502,000000,26.59,26.6,26.5,26.585,57895,0
+BIDD.US,D,20250505,000000,26.65,26.74,26.63,26.67,80676,0
+BIDD.US,D,20250506,000000,26.5133,26.59,26.4436,26.51,42017,0
+BIDD.US,D,20250507,000000,26.3482,26.47,26.24,26.364,33812,0
+BIDD.US,D,20250508,000000,26.3259,26.4,26.1585,26.1716,54206,0
+BIDD.US,D,20250509,000000,26.377,26.41,26.2667,26.33,50255,0
+BIDD.US,D,20250512,000000,26.3745,26.51,26.2751,26.49,40449,0
+BIDD.US,D,20250513,000000,26.4701,26.65,26.4701,26.56,45401,0
+BIDD.US,D,20250514,000000,26.77,26.77,26.55,26.55,61236,0
+BIDD.US,D,20250515,000000,26.7299,26.92,26.6981,26.87,652311,0
+BIDD.US,D,20250516,000000,26.9163,26.9796,26.82,26.93,57051,0
+BIDD.US,D,20250519,000000,26.9999,27.22,26.94,27.22,45201,0
+BIDD.US,D,20250520,000000,27.255,27.3499,27.22,27.3,203395,0
+BIDD.US,D,20250521,000000,27.42,27.505,27.1908,27.24,71480,0
+BIDD.US,D,20250522,000000,27.1205,27.28,27.066,27.14,57444,0
+BIDD.US,D,20250523,000000,26.87,27.21,26.86,27.125,167043,0
+BIDD.US,D,20250527,000000,27.47,27.53,27.41,27.43,51544,0
+BIDD.US,D,20250528,000000,27.27505,27.28,27.1215,27.15,288686,0
+BIDD.US,D,20250529,000000,27.27,27.33,27.1642,27.26,60674,0
+BIDD.US,D,20250530,000000,27.15,27.25,27.0301,27.19,329716,0
+BIDD.US,D,20250602,000000,27.175,27.38,27.1375,27.38,104199,0
+BIDD.US,D,20250603,000000,27.2025,27.29,27.17,27.29,113965,0
+BIDD.US,D,20250604,000000,27.38,27.5095,27.36,27.44,58719,0
+BIDD.US,D,20250605,000000,27.48,27.5499,27.385,27.45,105491,0
+BIDD.US,D,20250606,000000,27.569,27.62,27.51,27.58,112742,0
+BIDD.US,D,20250609,000000,27.52,27.63,27.47,27.58,63849,0
+BIDD.US,D,20250610,000000,27.71,27.74,27.65,27.71,61552,0
+BIDD.US,D,20250611,000000,27.73,27.8448,27.66,27.67,78100,0
+BIDD.US,D,20250612,000000,27.75,27.8755,27.75,27.79,197213,0
+BIDD.US,D,20250613,000000,27.3925,27.55,27.3272,27.37,60104,0
+BIDD.US,D,20250616,000000,27.21,27.3549,27.1,27.13,48302,0
+BIDD.US,D,20250617,000000,26.94,26.97,26.71,26.76,48213,0
+BIDD.US,D,20250618,000000,26.7369,26.87,26.67,26.71,81005,0
+BIDD.US,D,20250620,000000,26.705,26.75,26.46,26.47,66018,0
+BIDD.US,D,20250623,000000,26.29,26.68,26.29,26.68,119161,0
+BIDD.US,D,20250624,000000,26.88,27.02,26.81,26.95,636777,0
+BIDD.US,D,20250625,000000,26.78,26.84,26.6902,26.765,365711,0
+BIDD.US,D,20250626,000000,26.98,27.09,26.93,27.08,88495,0
+BIDD.US,D,20250627,000000,27.19,27.38,27.135,27.23,144408,0
+BIDD.US,D,20250630,000000,27.1301,27.298,27.11,27.28,209144,0
+BIDD.US,D,20250701,000000,27.1211,27.29,27.1211,27.24,122387,0
+BIDD.US,D,20250702,000000,27.095,27.28,27.095,27.25,51369,0
+BIDD.US,D,20250703,000000,27.22,27.309,27.19,27.24,36432,0
+BIDD.US,D,20250707,000000,27.095,27.145,26.9095,27.02,64110,0
+BIDD.US,D,20250708,000000,27,27.16,26.97,27.11,126029,0
+BIDD.US,D,20250709,000000,27.2871,27.34,27.22,27.32,335245,0
+BIDD.US,D,20250710,000000,27.29,27.36,27.2493,27.36,295894,0
+BIDD.US,D,20250711,000000,27.107,27.19,27.06,27.09,80751,0
+BIDD.US,D,20250714,000000,26.9831,27.12,26.9831,27.09,168823,0
+BIDD.US,D,20250715,000000,27.05,27.11,26.88,26.92,140722,0
+BIDD.US,D,20250716,000000,26.9188,27.02,26.8109,27.01,75469,0
+BIDD.US,D,20250717,000000,26.9875,27.05,26.94,27.02,76818,0
+BIDD.US,D,20250718,000000,27.0199,27.09,26.81,26.84,92565,0
+BIDD.US,D,20250721,000000,26.93,27.179,26.93,27.08,249074,0
+BIDD.US,D,20250722,000000,27.022,27.16,26.98,27.12,100893,0
+BIDD.US,D,20250723,000000,27.385,27.645,27.36,27.62,463729,0
+BIDD.US,D,20250724,000000,27.51,27.5683,27.41,27.41,49530,0
+BIDD.US,D,20250725,000000,27.171,27.34,27.171,27.29,317202,0
+BIDD.US,D,20250728,000000,26.959285,27.04,26.8835,26.95,63834,0
+BIDD.US,D,20250729,000000,26.84,26.87,26.7802,26.82,66652,0
+BIDD.US,D,20250730,000000,26.61,26.69,26.45,26.53,98680,0
+BIDD.US,D,20250731,000000,26.422,26.49,26.3089,26.32,103685,0
+BIDD.US,D,20250801,000000,26.25,26.2613,26.1,26.24,54088,0
+BIDD.US,D,20250804,000000,26.47,26.5279,26.44,26.51,80112,0
+BIDD.US,D,20250805,000000,26.51,26.54,26.38,26.42,81791,0
+BIDD.US,D,20250806,000000,26.52,26.54,26.41,26.49,305496,0
+BIDD.US,D,20250807,000000,26.83,26.85,26.667,26.79,75439,0
+BIDD.US,D,20250808,000000,26.77,26.8907,26.76,26.87,41712,0
+BIDD.US,D,20250811,000000,26.8099,26.8099,26.69,26.725,40261,0
+BIDD.US,D,20250812,000000,26.726,26.96,26.726,26.96,53520,0
+BIDD.US,D,20250813,000000,27.17,27.2299,27.12,27.22,109168,0
+BIDD.US,D,20250814,000000,27.055,27.1412,27.02,27.135,43651,0
+BIDD.US,D,20250815,000000,27.182,27.25,27.17,27.21,58349,0
+BIDD.US,D,20250818,000000,27.1687,27.22,27.11,27.18,143390,0
+BIDD.US,D,20250819,000000,27.3297,27.3397,27.18,27.18,76844,0
+BIDD.US,D,20250820,000000,27.32,27.35,27.24,27.34,77137,0
+BIDD.US,D,20250821,000000,27.17,27.22,27.13,27.15,347324,0
+BIDD.US,D,20250822,000000,27.32,27.61,27.29,27.59,66413,0
+BIDD.US,D,20250825,000000,27.5,27.55,27.23,27.23,61531,0
+BIDD.US,D,20250826,000000,27.23,27.29,27.16,27.27,101826,0
+BIDD.US,D,20250827,000000,27.06,27.215,27.01,27.18,61000,0
+BIDD.US,D,20250828,000000,27.22,27.2697,27.1762,27.21,37715,0
+BIDD.US,D,20250829,000000,27.09,27.22,27.05,27.207,69134,0
+BIDD.US,D,20250902,000000,26.84,26.95,26.7665,26.91,66514,0
+BIDD.US,D,20250903,000000,26.9999,27.06,26.91,27.01,45583,0
+BIDD.US,D,20250904,000000,27.09,27.17,27.0384,27.13,46335,0
+BIDD.US,D,20250905,000000,27.4,27.4,27.18,27.24,35242,0
+BIDD.US,D,20250908,000000,27.4,27.47,27.3192,27.44,49003,0
+BIDD.US,D,20250909,000000,27.6,27.64,27.54,27.62,59441,0
+BIDD.US,D,20250910,000000,27.676,27.7,27.5509,27.57,44398,0
+BIDD.US,D,20250911,000000,27.72,27.95,27.63,27.923,51855,0
+BIDD.US,D,20250912,000000,27.87,27.92,27.7931,27.88,254875,0
+BIDD.US,D,20250915,000000,27.97,27.97,27.904,27.97,61116,0
+BIDD.US,D,20250916,000000,27.9003,27.97,27.84,27.94,399906,0
+BIDD.US,D,20250917,000000,27.9698,28.14,27.81,27.927,74402,0
+BIDD.US,D,20250918,000000,28.025,28.15,27.96,28.12,411007,0
+BIDD.US,D,20250919,000000,28.015,28.03,27.8801,27.95,55416,0
+BIDD.US,D,20250922,000000,27.85,27.97,27.81,27.97,51426,0
+BIDD.US,D,20250923,000000,27.997551,28.06,27.8458,27.8896,175616,0
+BIDD.US,D,20250924,000000,27.8198,27.8441,27.7,27.71,36660,0
+BIDD.US,D,20250925,000000,27.505,27.54,27.41,27.522,129693,0
+BIDD.US,D,20250926,000000,27.55,27.67,27.52,27.65,39429,0
+BIDD.US,D,20250929,000000,27.7783,27.82,27.735,27.78,72208,0
+BIDD.US,D,20250930,000000,27.83,27.99,27.8,27.9853,61940,0
+BIDD.US,D,20251001,000000,28.13,28.31,28.06,28.27,65077,0
+BIDD.US,D,20251002,000000,28.43,28.45,28.2588,28.37,31363,0
+BIDD.US,D,20251003,000000,28.56,28.645,28.5,28.56,29141,0
+BIDD.US,D,20251006,000000,28.642,28.69,28.61,28.63,46986,0
+BIDD.US,D,20251007,000000,28.6838,28.6838,28.4437,28.45,44124,0
+BIDD.US,D,20251008,000000,28.53,28.58,28.4,28.54,5098111,0
+BIDD.US,D,20251009,000000,28.5,28.51,28.18,28.26,539632,0
+BIDD.US,D,20251010,000000,28.2385,28.26,27.55,27.562,46955,0
+BIDD.US,D,20251013,000000,27.93,28.14,27.91,28.1,32334,0
+BIDD.US,D,20251014,000000,27.79,28.1536,27.77,28.08,199837,0
+BIDD.US,D,20251015,000000,28.21,28.28,28.02,28.2,63071,0
+BIDD.US,D,20251016,000000,28.361,28.4495,28.225,28.34,54531,0
+BIDD.US,D,20251017,000000,28.3832,28.5133,28.28,28.475,320571,0
+BIDD.US,D,20251020,000000,28.6515,28.79,28.61,28.72,88534,0
+BIDD.US,D,20251021,000000,28.63,28.6803,28.54,28.54,50773,0
+BIDD.US,D,20251022,000000,28.581,28.637,28.43,28.53,56939,0
+BIDD.US,D,20251023,000000,28.635,28.69,28.56,28.63,57317,0
+BIDD.US,D,20251024,000000,28.84,28.84,28.7317,28.7733,67527,0
+BIDD.US,D,20251027,000000,29.01,29.0339,28.91,28.99,89228,0
+BIDD.US,D,20251028,000000,28.91,28.99,28.87,28.91,49562,0
+BIDD.US,D,20251029,000000,28.98,28.9923,28.68,28.805,86141,0
+BIDD.US,D,20251030,000000,28.55,28.7,28.51,28.55,90955,0
+BIDD.US,D,20251031,000000,28.3901,28.49,28.29,28.38,57017,0
+BIDD.US,D,20251103,000000,28.38,28.41,28.27,28.35,148843,0
+BIDD.US,D,20251104,000000,28.02,28.23,28.02,28.05,88984,0
+BIDD.US,D,20251105,000000,28.172,28.34,28.1,28.28,42108,0
+BIDD.US,D,20251106,000000,28.23,28.23,28.035,28.072,104469,0
+BIDD.US,D,20251107,000000,27.87,28.105,27.85,28.105,120448,0
+BIDD.US,D,20251110,000000,28.27,28.425,28.22,28.412,31643,0
+BIDD.US,D,20251111,000000,28.65,28.705,28.55,28.65,111990,0
+BIDD.US,D,20251112,000000,28.71,28.7642,28.6634,28.685,52185,0
+BIDD.US,D,20251113,000000,28.72,28.72,28.39,28.415,53825,0
+BIDD.US,D,20251114,000000,28.19,28.44211,28.18,28.34,126210,0
+BIDD.US,D,20251117,000000,28.1374,28.22,27.9004,28,32808,0
+BIDD.US,D,20251118,000000,27.681,27.81,27.56,27.7403,635971,0
+BIDD.US,D,20251119,000000,27.66,27.77,27.55,27.66,579413,0
+BIDD.US,D,20251120,000000,27.8591,27.8879,27.3,27.32,124515,0
+BIDD.US,D,20251121,000000,27.45,27.7186,27.35,27.62,67383,0
+BIDD.US,D,20251124,000000,27.605,27.73,27.56,27.7103,114387,0
+BIDD.US,D,20251125,000000,27.78,27.96,27.76,27.95,54188,0
+BIDD.US,D,20251126,000000,28.12,28.25,28.06,28.1905,51905,0
+BIDD.US,D,20251128,000000,28.2899,28.345,28.19,28.32,35887,0
+BIDD.US,D,20251201,000000,28.35,28.3652,28.221,28.24,33368,0
+BIDD.US,D,20251202,000000,28.271,28.34,28.24,28.32,120739,0
+BIDD.US,D,20251203,000000,28.395,28.48,28.32,28.44,50054,0
+BIDD.US,D,20251204,000000,28.57,28.63,28.5,28.52,38634,0
+BIDD.US,D,20251205,000000,28.7,28.76,28.6,28.61,79691,0
+BIDD.US,D,20251208,000000,28.7,28.73,28.58,28.603,30194,0
+BIDD.US,D,20251209,000000,28.5999,28.6189,28.5,28.503,25805,0
+BIDD.US,D,20251210,000000,28.63,28.88,28.6,28.84,33657,0
+BIDD.US,D,20251211,000000,28.775,28.9241,28.7254,28.92,21095,0
+BIDD.US,D,20251212,000000,28.9301,28.9301,28.5902,28.7,36708,0
+BIDD.US,D,20251215,000000,28.55,28.55,28.363,28.3982,35849,0
+BIDD.US,D,20251216,000000,28.305,28.35,28.18,28.25,34051,0
+BIDD.US,D,20251217,000000,28.3,28.31,28.05,28.08,38323,0
+BIDD.US,D,20251218,000000,28.3585,28.45,28.285,28.303,64513,0
+BIDD.US,D,20251219,000000,28.45,28.52,28.35,28.43,18072,0
+BIDD.US,D,20251222,000000,28.52,28.59,28.48,28.5717,19065,0
+BIDD.US,D,20251223,000000,28.675,28.76,28.64,28.735,42753,0
+BIDD.US,D,20251224,000000,28.74,28.78,28.72,28.765,10397,0
+BIDD.US,D,20251226,000000,28.794,28.8763,28.794,28.865,14682,0
+BIDD.US,D,20251229,000000,28.8,28.862,28.76,28.84,108018,0
+BIDD.US,D,20251230,000000,28.925,28.98,28.9,28.9109,20544,0
+BIDD.US,D,20251231,000000,28.89,28.92,28.79,28.82,25139,0
+BIDD.US,D,20260102,000000,29.11,29.23,29.067152,29.23,28043,0
+BIDD.US,D,20260105,000000,29.3,29.48,29.24,29.42,33483,0
+BIDD.US,D,20260106,000000,29.57,29.61,29.515,29.515,32917,0
+BIDD.US,D,20260107,000000,29.4,29.46,29.291,29.3222,41225,0
+BIDD.US,D,20260108,000000,29.19,29.285,29.1601,29.24,42951,0
+BIDD.US,D,20260109,000000,29.4138,29.52,29.36,29.51,31770,0
+BIDD.US,D,20260112,000000,29.5904,29.78,29.5904,29.7356,37143,0
+BIDD.US,D,20260113,000000,29.75,29.7644,29.56,29.6287,98372,0
+BIDD.US,D,20260114,000000,29.675,29.75,29.62,29.73,87462,0
+BIDD.US,D,20260115,000000,29.89,30.02,29.85,29.85,402679,0
+BIDD.US,D,20260116,000000,29.935,29.96,29.7906,29.9408,98759,0
+BIDD.US,D,20260120,000000,29.59,29.74,29.49,29.51,74667,0
+BIDD.US,D,20260121,000000,29.716,29.98,29.65,29.9,178377,0
+BIDD.US,D,20260122,000000,29.94,30.03,29.935,29.9425,37687,0
+BIDD.US,D,20260123,000000,29.9399,30.17,29.9,30.15,83534,0
+BIDD.US,D,20260126,000000,30.2376,30.31,30.19,30.225,155945,0
+BIDD.US,D,20260127,000000,30.5249,30.68,30.48,30.63,78025,0
+BIDD.US,D,20260128,000000,30.5,30.52,30.34,30.5,42778,0
+BIDD.US,D,20260129,000000,30.66,30.7,30.24,30.55,23625,0
+BIDD.US,D,20260130,000000,30.515,30.53,30.16,30.25,36384,0
+BIDD.US,D,20260202,000000,30.3734,30.5399,30.25,30.48,24764,0
+BIDD.US,D,20260203,000000,30.52,30.64,30.335,30.59,90868,0
+BIDD.US,D,20260204,000000,30.715,30.76,30.385,30.46,201012,0
+BIDD.US,D,20260205,000000,30.195,30.39,30.09,30.15,72160,0
+BIDD.US,D,20260206,000000,30.6165,30.82,30.54,30.82,54787,0
+BIDD.US,D,20260209,000000,30.86,31.09,30.8175,31.07,30463,0
+BIDD.US,D,20260210,000000,31.16,31.165,31.06,31.06,33441,0
+BIDD.US,D,20260211,000000,31.145,31.31,30.96,31.23,77134,0
+BIDD.US,D,20260212,000000,31.3573,31.3573,30.8619,30.96,45185,0
+BIDD.US,D,20260213,000000,30.78,30.9792,30.67,30.95,27130,0
+BIDD.US,D,20260217,000000,30.67,30.94,30.5497,30.84,76455,0
+BIDD.US,D,20260218,000000,30.935,31.1099,30.87,30.91,43547,0

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

@@ -0,0 +1,424 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIPJ.US,D,20240611,000000,25.07,25.1,25.015,25.03,70266,0
+BIPJ.US,D,20240612,000000,25.1,25.18,25.05,25.06,190989,0
+BIPJ.US,D,20240613,000000,25.05,25.09,25.02,25.08,220063,0
+BIPJ.US,D,20240614,000000,25.08,25.1275,24.9,25.04,117426,0
+BIPJ.US,D,20240617,000000,24.95,25.02,24.89,25,116271,0
+BIPJ.US,D,20240618,000000,25,25.08,24.9,25,105152,0
+BIPJ.US,D,20240620,000000,25,25,24.95,25,15265,0
+BIPJ.US,D,20240621,000000,25,25.07,24.99,24.99,37036,0
+BIPJ.US,D,20240624,000000,25.08,25.08,24.98,25,65351,0
+BIPJ.US,D,20240625,000000,24.96,25.05,24.96,25,28167,0
+BIPJ.US,D,20240626,000000,24.985,25.04,24.975,24.98,93507,0
+BIPJ.US,D,20240627,000000,24.96,25.05,24.92,25,72065,0
+BIPJ.US,D,20240628,000000,25.05,25.09,24.95,24.95,732185,0
+BIPJ.US,D,20240701,000000,24.95,24.99,24.95,24.99,27902,0
+BIPJ.US,D,20240702,000000,24.99,25.1,24.97,25.1,23451,0
+BIPJ.US,D,20240703,000000,25.08,25.13,25.08,25.13,20303,0
+BIPJ.US,D,20240705,000000,25.2,25.2,25.05,25.14,31961,0
+BIPJ.US,D,20240708,000000,25.19,25.19,25,25.09,15462,0
+BIPJ.US,D,20240709,000000,25.18,25.18,25.03,25.08,39582,0
+BIPJ.US,D,20240710,000000,25.08,25.11,25.06,25.11,27100,0
+BIPJ.US,D,20240711,000000,25.22,25.33,25.11,25.33,67785,0
+BIPJ.US,D,20240712,000000,25.37,25.49,25.31,25.49,36416,0
+BIPJ.US,D,20240715,000000,25.5,25.51,25.0531,25.45,38933,0
+BIPJ.US,D,20240716,000000,25.58,25.58,25.306,25.4,53774,0
+BIPJ.US,D,20240717,000000,25.49,25.49,25.34,25.4,23034,0
+BIPJ.US,D,20240718,000000,25.5,25.5,25.3,25.46,19066,0
+BIPJ.US,D,20240719,000000,25.5,25.5,25.38,25.5,14647,0
+BIPJ.US,D,20240722,000000,25.5,25.5,25.44,25.5,21772,0
+BIPJ.US,D,20240723,000000,25.5,25.5,25.35,25.42,20984,0
+BIPJ.US,D,20240724,000000,25.4,25.418,25.32,25.4,17001,0
+BIPJ.US,D,20240725,000000,25.5,25.5,25.291,25.42,19913,0
+BIPJ.US,D,20240726,000000,25.5,25.5,25.3301,25.4,12194,0
+BIPJ.US,D,20240729,000000,25.43,25.43,25.02,25.06,35533,0
+BIPJ.US,D,20240730,000000,25.1,25.15,24.84,24.89,72908,0
+BIPJ.US,D,20240731,000000,24.97,25.25,24.9,25.25,55321,0
+BIPJ.US,D,20240801,000000,25.29,25.3,25.2011,25.25,133891,0
+BIPJ.US,D,20240802,000000,25.2711,25.2711,25.25,25.25,10718,0
+BIPJ.US,D,20240805,000000,24.8339,25.35,24.7129,25.22,19800,0
+BIPJ.US,D,20240806,000000,25.11,25.31,25.11,25.31,1485,0
+BIPJ.US,D,20240807,000000,25.1952,25.35,25.05,25.29,15013,0
+BIPJ.US,D,20240808,000000,25.16,25.3,25.135,25.24,3901,0
+BIPJ.US,D,20240809,000000,25.35,25.35,25.28,25.28,954,0
+BIPJ.US,D,20240812,000000,25.34,25.34,25.15,25.22,4559,0
+BIPJ.US,D,20240813,000000,25.15,25.35,25.15,25.26,15105,0
+BIPJ.US,D,20240814,000000,25.32,25.47,25.32,25.46,5948,0
+BIPJ.US,D,20240815,000000,25.5,25.5,25.29,25.43,1115,0
+BIPJ.US,D,20240816,000000,25.5,25.5,25.28,25.47,6159,0
+BIPJ.US,D,20240819,000000,25.41,25.41,25.35,25.35,35574,0
+BIPJ.US,D,20240820,000000,25.43,25.5,25.37,25.47,15635,0
+BIPJ.US,D,20240821,000000,25.5,25.5,25.45,25.47,10377,0
+BIPJ.US,D,20240822,000000,25.5,25.5,25.47,25.47,8775,0
+BIPJ.US,D,20240823,000000,25.5,25.5,25.4102,25.5,10666,0
+BIPJ.US,D,20240826,000000,25.5,25.5,25.4731,25.5,13876,0
+BIPJ.US,D,20240827,000000,25.5,25.5,25.448,25.49,5414,0
+BIPJ.US,D,20240828,000000,25.5,25.5,25.455,25.49,9067,0
+BIPJ.US,D,20240829,000000,25.43,25.5,25.33,25.45,13425,0
+BIPJ.US,D,20240830,000000,25.47,25.5,25.25,25.25,25832,0
+BIPJ.US,D,20240903,000000,25.32,25.4299,25.2855,25.4,10046,0
+BIPJ.US,D,20240904,000000,25.43,25.59,25.32,25.59,83982,0
+BIPJ.US,D,20240905,000000,25.63,25.73,25.5,25.73,6172,0
+BIPJ.US,D,20240906,000000,25.7,25.7,25.505,25.56,5973,0
+BIPJ.US,D,20240909,000000,25.58,25.82,25.5,25.82,12950,0
+BIPJ.US,D,20240910,000000,25.75,25.93,25.75,25.93,8494,0
+BIPJ.US,D,20240911,000000,25.9,25.9,25.68,25.89,9578,0
+BIPJ.US,D,20240912,000000,25.87,26,25.87,26,5821,0
+BIPJ.US,D,20240913,000000,25.41,25.41,25.245,25.29,24145,0
+BIPJ.US,D,20240916,000000,25.32,25.32,25.04,25.2,95398,0
+BIPJ.US,D,20240917,000000,25.2,25.3792,25.16,25.27,21904,0
+BIPJ.US,D,20240918,000000,25.27,25.3399,25.21,25.33,26655,0
+BIPJ.US,D,20240919,000000,25.37,25.465,25.28,25.4,16018,0
+BIPJ.US,D,20240920,000000,25.3,25.45,25.26,25.38,15301,0
+BIPJ.US,D,20240923,000000,25.38,25.48,25.2601,25.48,19734,0
+BIPJ.US,D,20240924,000000,25.47,25.5,25.41,25.5,19111,0
+BIPJ.US,D,20240925,000000,25.5,25.6,25.45,25.58,20563,0
+BIPJ.US,D,20240926,000000,25.66,25.72,25.63,25.63,27944,0
+BIPJ.US,D,20240927,000000,25.7,25.75,25.66,25.74,58292,0
+BIPJ.US,D,20240930,000000,25.78,25.89,25.67,25.76,121461,0
+BIPJ.US,D,20241001,000000,25.8,25.819,25.625,25.75,13859,0
+BIPJ.US,D,20241002,000000,25.62,25.64,25.55,25.57,21175,0
+BIPJ.US,D,20241003,000000,25.68,25.68,25.6,25.62,5186,0
+BIPJ.US,D,20241004,000000,25.67,25.67,25.48,25.5,11680,0
+BIPJ.US,D,20241007,000000,25.45,25.45,25.31,25.339,5613,0
+BIPJ.US,D,20241008,000000,25.35,25.58,25.305,25.5,8293,0
+BIPJ.US,D,20241009,000000,25.41,25.55,25.35,25.37,12670,0
+BIPJ.US,D,20241010,000000,25.4333,25.48,25.21,25.25,23419,0
+BIPJ.US,D,20241011,000000,25.4,25.4,25.21,25.34,26605,0
+BIPJ.US,D,20241014,000000,25.32,25.35,25.13,25.28,16207,0
+BIPJ.US,D,20241015,000000,25.28,25.38,25.26,25.31,29515,0
+BIPJ.US,D,20241016,000000,25.38,25.41,25.26,25.4,16487,0
+BIPJ.US,D,20241017,000000,25.44,25.49,25.32,25.41,13112,0
+BIPJ.US,D,20241018,000000,25.42,25.48,25.38,25.3814,7604,0
+BIPJ.US,D,20241021,000000,25.44,25.44,25.22,25.3,34605,0
+BIPJ.US,D,20241022,000000,25.4,25.4801,25.21,25.46,11369,0
+BIPJ.US,D,20241023,000000,25.48,25.48,25.25,25.29,1760,0
+BIPJ.US,D,20241024,000000,25.16,25.37,25.16,25.35,2122,0
+BIPJ.US,D,20241025,000000,25.42,25.44,25.4,25.4,3251,0
+BIPJ.US,D,20241028,000000,25.3439,25.48,25.3439,25.46,5145,0
+BIPJ.US,D,20241029,000000,25.4499,25.45,25.26,25.37,7667,0
+BIPJ.US,D,20241030,000000,25.47,25.47,25.405,25.41,11797,0
+BIPJ.US,D,20241031,000000,25.46,25.46,25.391994,25.42,28197,0
+BIPJ.US,D,20241101,000000,25.48,25.48,25.36,25.3705,6141,0
+BIPJ.US,D,20241104,000000,25.48,25.54,25.03,25.45,34231,0
+BIPJ.US,D,20241105,000000,25.54,25.55,25.27,25.45,24554,0
+BIPJ.US,D,20241106,000000,25.34,25.54,25.33,25.38,8034,0
+BIPJ.US,D,20241107,000000,25.48,25.57,25.38,25.49,8978,0
+BIPJ.US,D,20241108,000000,25.35,25.74,25.33,25.68,26152,0
+BIPJ.US,D,20241111,000000,25.67,25.88,25.67,25.88,16519,0
+BIPJ.US,D,20241112,000000,25.87,25.9,25.73,25.82,11875,0
+BIPJ.US,D,20241113,000000,25.91,26.03,25.771283,25.9,34469,0
+BIPJ.US,D,20241114,000000,25.8795,25.98,25.8,25.93,11092,0
+BIPJ.US,D,20241115,000000,25.99,26.01,25.7,25.85,16748,0
+BIPJ.US,D,20241118,000000,26.02,26.29,25.62,25.9,21989,0
+BIPJ.US,D,20241119,000000,25.985,26.04,25.68,25.74,9637,0
+BIPJ.US,D,20241120,000000,25.56,25.745,25.34,25.51,17322,0
+BIPJ.US,D,20241121,000000,25.79,25.94,25.608,25.92,3947,0
+BIPJ.US,D,20241122,000000,25.8,26.15,25.74,26,7638,0
+BIPJ.US,D,20241125,000000,26.24,26.24,25.8835,26.1,4432,0
+BIPJ.US,D,20241126,000000,26,26.25,25.53,25.55,8282,0
+BIPJ.US,D,20241127,000000,26.21,26.21,25.72,25.97,10395,0
+BIPJ.US,D,20241129,000000,25.91,26.28,25.91,26.28,2410,0
+BIPJ.US,D,20241202,000000,26.01,26.2,25.9078,26.0021,7625,0
+BIPJ.US,D,20241203,000000,26.01,26.01,25.699,25.73,17964,0
+BIPJ.US,D,20241204,000000,25.7572,25.8,25.37,25.6,37981,0
+BIPJ.US,D,20241205,000000,25.52,25.61,25.42,25.54,16692,0
+BIPJ.US,D,20241206,000000,25.6227,25.6227,25.34,25.5,14109,0
+BIPJ.US,D,20241209,000000,25.5,25.5,25.16,25.27,54481,0
+BIPJ.US,D,20241210,000000,25.3,25.33,25.12,25.33,14878,0
+BIPJ.US,D,20241211,000000,25.35,25.46,25.31,25.33,12794,0
+BIPJ.US,D,20241212,000000,25.3,25.345,25.16,25.32,11549,0
+BIPJ.US,D,20241213,000000,25.23,25.31,24.97,25.05,57675,0
+BIPJ.US,D,20241216,000000,24.82,24.83,24.47,24.59,33069,0
+BIPJ.US,D,20241217,000000,24.6,24.7722,24.42,24.76,12351,0
+BIPJ.US,D,20241218,000000,24.8236,24.86,24.5,24.71,17745,0
+BIPJ.US,D,20241219,000000,25.5,25.5,24.35,24.38,19464,0
+BIPJ.US,D,20241220,000000,24.48,24.7199,24.43,24.61,10158,0
+BIPJ.US,D,20241223,000000,24.554,24.7,24.52,24.56,7296,0
+BIPJ.US,D,20241224,000000,24.6599,24.6599,24.25,24.35,9087,0
+BIPJ.US,D,20241226,000000,24.35,24.396,24.2185,24.27,24244,0
+BIPJ.US,D,20241227,000000,24.26,24.26,23.8,24.14,32035,0
+BIPJ.US,D,20241230,000000,23.88,24.164571,23.76,23.86,37463,0
+BIPJ.US,D,20241231,000000,23.81,24.14,23.75,24,129285,0
+BIPJ.US,D,20250102,000000,24.05,24.36,23.95,24.36,11288,0
+BIPJ.US,D,20250103,000000,24.215,24.69,24.215,24.54,11004,0
+BIPJ.US,D,20250106,000000,24.5099,24.53,24.11,24.36,30173,0
+BIPJ.US,D,20250107,000000,24.2,24.35,24.06,24.12,10053,0
+BIPJ.US,D,20250108,000000,24.36,24.3799,23.71,23.89,30394,0
+BIPJ.US,D,20250110,000000,23.79,23.96,23.62,23.73,25420,0
+BIPJ.US,D,20250113,000000,23.815,23.8399,23.57,23.62,15378,0
+BIPJ.US,D,20250114,000000,23.835,23.835,23.53,23.7,19263,0
+BIPJ.US,D,20250115,000000,24.15,24.35,24.05,24.2,34370,0
+BIPJ.US,D,20250116,000000,24.2,24.57,24.2,24.27,14004,0
+BIPJ.US,D,20250117,000000,24.48,24.49,24.28,24.28,9002,0
+BIPJ.US,D,20250121,000000,24.41,24.63,24.4,24.63,3968,0
+BIPJ.US,D,20250122,000000,24.56,24.66,24.4622,24.66,8626,0
+BIPJ.US,D,20250123,000000,24.51,24.59,24.45,24.5,6050,0
+BIPJ.US,D,20250124,000000,24.33,24.58,24.33,24.58,2272,0
+BIPJ.US,D,20250127,000000,24.45,24.8,24.39,24.79,16256,0
+BIPJ.US,D,20250128,000000,24.8,24.88,24.645,24.88,23397,0
+BIPJ.US,D,20250129,000000,24.75,24.96,24.6765,24.81,26741,0
+BIPJ.US,D,20250130,000000,24.72,25.13,24.72,25.1,14665,0
+BIPJ.US,D,20250131,000000,25.12,25.1386,24.79,24.79,12661,0
+BIPJ.US,D,20250203,000000,24.59,25.01,24.59,24.885,6124,0
+BIPJ.US,D,20250204,000000,25.08,25.14,24.73,24.87,26714,0
+BIPJ.US,D,20250205,000000,24.88,25.02,24.795,24.8,4697,0
+BIPJ.US,D,20250206,000000,24.8,25,24.8,25,12983,0
+BIPJ.US,D,20250207,000000,24.9,25.11,24.81,24.99,15176,0
+BIPJ.US,D,20250210,000000,24.685,25.03,24.6132,24.915,11052,0
+BIPJ.US,D,20250211,000000,25.14,25.17,24.95,24.96,7793,0
+BIPJ.US,D,20250212,000000,24.52,25.05,24.52,25.04,15761,0
+BIPJ.US,D,20250213,000000,25,25.1899,24.96,25.0935,9910,0
+BIPJ.US,D,20250214,000000,24.9531,25.29,24.9531,25.22,10013,0
+BIPJ.US,D,20250218,000000,25.02,25.26,24.9602,25.05,6481,0
+BIPJ.US,D,20250219,000000,25.05,25.23,24.95,25.23,15000,0
+BIPJ.US,D,20250220,000000,25.19,25.28,25,25.28,11254,0
+BIPJ.US,D,20250221,000000,25.29,25.62,25.12,25.3,21297,0
+BIPJ.US,D,20250224,000000,25.29,25.39,25.04,25.04,21851,0
+BIPJ.US,D,20250225,000000,25.05,25.3,24.89,24.975,45025,0
+BIPJ.US,D,20250226,000000,25.01,25.04,24.91,24.935,12284,0
+BIPJ.US,D,20250227,000000,25.04,25.1499,24.87,25.13,6725,0
+BIPJ.US,D,20250228,000000,24.89,25.08,24.79,24.95,26357,0
+BIPJ.US,D,20250303,000000,24.96,25.0566,24.88,25.01,9682,0
+BIPJ.US,D,20250304,000000,25.046,25.08,24.68,25.015,8137,0
+BIPJ.US,D,20250305,000000,25,25.15,24.97,24.97,7315,0
+BIPJ.US,D,20250306,000000,25,25,24.9,24.9596,16856,0
+BIPJ.US,D,20250307,000000,24.97,25,24.77,24.77,8689,0
+BIPJ.US,D,20250310,000000,24.82,24.82,24.65,24.65,3084,0
+BIPJ.US,D,20250311,000000,24.75,24.88,24.6,24.73,13130,0
+BIPJ.US,D,20250312,000000,24.8,25,24.65,25,16944,0
+BIPJ.US,D,20250313,000000,24.98,24.98,24.86,24.9799,1866,0
+BIPJ.US,D,20250314,000000,24.62,25,24.59,24.865,19399,0
+BIPJ.US,D,20250317,000000,24.99,25,24.9145,24.95,13539,0
+BIPJ.US,D,20250318,000000,25,25,24.7,24.97,20030,0
+BIPJ.US,D,20250319,000000,25,25,24.78,24.89,7564,0
+BIPJ.US,D,20250320,000000,25.03,25.03,24.7226,24.98,11484,0
+BIPJ.US,D,20250321,000000,24.97,25.08,24.72,24.97,10298,0
+BIPJ.US,D,20250324,000000,24.99,25.13,24.95,24.99,17122,0
+BIPJ.US,D,20250325,000000,25.04,25.07,24.75,24.88,8614,0
+BIPJ.US,D,20250326,000000,24.74,24.9899,24.5,24.6,4271,0
+BIPJ.US,D,20250327,000000,24.95,24.95,24.47,24.67,7243,0
+BIPJ.US,D,20250328,000000,24.55,24.9899,24.52,24.77,27142,0
+BIPJ.US,D,20250331,000000,24.655,24.76,24.18,24.18,40884,0
+BIPJ.US,D,20250401,000000,24.2,24.78,24.2,24.38,14781,0
+BIPJ.US,D,20250402,000000,24.35,24.45,24.1,24.28,7743,0
+BIPJ.US,D,20250403,000000,23.99,24.12,23.7,23.94,11443,0
+BIPJ.US,D,20250404,000000,23.7,23.96,23.3,23.71,11265,0
+BIPJ.US,D,20250407,000000,23.15,23.2,22.01,22.15,36490,0
+BIPJ.US,D,20250408,000000,22.351,22.7322,21.95,22.0087,21630,0
+BIPJ.US,D,20250409,000000,22.135,22.76,21.91,22.65,60454,0
+BIPJ.US,D,20250410,000000,22.3,22.4,21.17,21.82,22097,0
+BIPJ.US,D,20250411,000000,21.8,21.8,21.16,21.34,41493,0
+BIPJ.US,D,20250414,000000,21.6,22.1,21.4,22,18355,0
+BIPJ.US,D,20250415,000000,21.98,22.399,21.89,22.32,16125,0
+BIPJ.US,D,20250416,000000,22.35,22.4,21.55,22.06,17439,0
+BIPJ.US,D,20250417,000000,22,22.38,21.805,22.38,20738,0
+BIPJ.US,D,20250421,000000,22.2,22.4,21.956,22.4,9251,0
+BIPJ.US,D,20250422,000000,22.4,22.71,22.4,22.4,14026,0
+BIPJ.US,D,20250423,000000,22.65,22.805,22.31,22.45,24121,0
+BIPJ.US,D,20250424,000000,22.595,22.85,22.46,22.82,7263,0
+BIPJ.US,D,20250425,000000,22.95,22.95,22.44,22.71,22772,0
+BIPJ.US,D,20250428,000000,22.7,22.85,22.5,22.6,13046,0
+BIPJ.US,D,20250429,000000,22.51,22.85,22.51,22.725,8171,0
+BIPJ.US,D,20250430,000000,22.5468,22.65,22.03,22.25,53188,0
+BIPJ.US,D,20250501,000000,22.45,22.48,22.29,22.29,10680,0
+BIPJ.US,D,20250502,000000,22.5,22.54,22.37,22.4,6042,0
+BIPJ.US,D,20250505,000000,22.13,22.34,22.13,22.3,2200,0
+BIPJ.US,D,20250506,000000,22.49,22.55,22.11,22.51,27976,0
+BIPJ.US,D,20250507,000000,22.34,22.56,22.21,22.5449,37261,0
+BIPJ.US,D,20250508,000000,22.535,22.6,22.25,22.485,8834,0
+BIPJ.US,D,20250509,000000,22.6,22.6,22.35,22.37,3695,0
+BIPJ.US,D,20250512,000000,22.42,22.77,22.4,22.7,19783,0
+BIPJ.US,D,20250513,000000,22.98,22.98,22.42,22.7,12393,0
+BIPJ.US,D,20250514,000000,22.7145,22.8566,22.24,22.46,26095,0
+BIPJ.US,D,20250515,000000,22.24,22.7399,22.24,22.54,8055,0
+BIPJ.US,D,20250516,000000,22.325,22.7,22.23,22.23,10504,0
+BIPJ.US,D,20250519,000000,22.34,22.77,22.15,22.7,14673,0
+BIPJ.US,D,20250520,000000,22.82,22.98,22.35,22.45,12506,0
+BIPJ.US,D,20250521,000000,22.51,22.79,22.19,22.2,22672,0
+BIPJ.US,D,20250522,000000,22.1995,22.455,22.16,22.4,13059,0
+BIPJ.US,D,20250523,000000,22.3205,22.4,22.22,22.32,6138,0
+BIPJ.US,D,20250527,000000,22.36,22.8,22.28,22.77,15340,0
+BIPJ.US,D,20250528,000000,22.39,22.88,22.39,22.85,9006,0
+BIPJ.US,D,20250529,000000,22.89,23.18,22.82,23.135,14773,0
+BIPJ.US,D,20250530,000000,23.19,23.47,22.9,23.17,26862,0
+BIPJ.US,D,20250602,000000,23.05,23.26,22.85,22.947,12452,0
+BIPJ.US,D,20250603,000000,22.97,23.46,22.95,23.36,19337,0
+BIPJ.US,D,20250604,000000,23.48,23.8,23.46,23.8,19681,0
+BIPJ.US,D,20250605,000000,23.72,23.93,23.0901,23.4,24153,0
+BIPJ.US,D,20250606,000000,23.43,23.5872,23.01,23.01,9393,0
+BIPJ.US,D,20250609,000000,23,23.3285,22.9,23.11,23934,0
+BIPJ.US,D,20250610,000000,22.97,23.22,22.92,23.07,14394,0
+BIPJ.US,D,20250611,000000,23.215,23.33,23.12,23.14,3513,0
+BIPJ.US,D,20250612,000000,23,23.1079,22.58,23.02,33715,0
+BIPJ.US,D,20250613,000000,22.57,22.7,22.2676,22.605,9885,0
+BIPJ.US,D,20250616,000000,22.68,23.1599,22.68,23.1599,27622,0
+BIPJ.US,D,20250617,000000,23.25,23.37,23.03,23.1658,21873,0
+BIPJ.US,D,20250618,000000,23.05,23.34,22.75,22.95,46058,0
+BIPJ.US,D,20250620,000000,22.92,23.01,22.73,22.83,8913,0
+BIPJ.US,D,20250623,000000,22.83,22.83,22.2436,22.58,17230,0
+BIPJ.US,D,20250624,000000,22.67,22.92,22.61,22.83,23508,0
+BIPJ.US,D,20250625,000000,22.88,23.3045,22.71,22.89,12168,0
+BIPJ.US,D,20250626,000000,22.9218,23.34,22.79,22.8301,17770,0
+BIPJ.US,D,20250627,000000,22.83,23,22.64,22.66,16300,0
+BIPJ.US,D,20250630,000000,22.94,23.07,22.36,22.36,67771,0
+BIPJ.US,D,20250701,000000,22.51,22.9599,22.42,22.69,9199,0
+BIPJ.US,D,20250702,000000,22.65,23.04,22.56,22.98,6423,0
+BIPJ.US,D,20250703,000000,22.91,22.99,22.88,22.99,2335,0
+BIPJ.US,D,20250707,000000,23.01,23.01,22.85,22.98,5220,0
+BIPJ.US,D,20250708,000000,22.95,23.38,22.8501,23.38,37309,0
+BIPJ.US,D,20250709,000000,23.38,23.5,23.16,23.46,21035,0
+BIPJ.US,D,20250710,000000,23.55,23.77,23.48,23.5,27710,0
+BIPJ.US,D,20250711,000000,23.45,23.57,23.36,23.4501,9627,0
+BIPJ.US,D,20250714,000000,23.4475,23.62,23.4475,23.5603,16207,0
+BIPJ.US,D,20250715,000000,23.55,23.97,23.42,23.87,20398,0
+BIPJ.US,D,20250716,000000,23.97,24.07,23.85,23.87,19119,0
+BIPJ.US,D,20250717,000000,23.97,24.0499,23.77,24,14133,0
+BIPJ.US,D,20250718,000000,24.03,24.09,24.01,24.0527,4649,0
+BIPJ.US,D,20250721,000000,24.02,24.24,24,24.095,8922,0
+BIPJ.US,D,20250722,000000,24.08,24.315,24.08,24.31,10063,0
+BIPJ.US,D,20250723,000000,24.32,24.4,24.2,24.2,8779,0
+BIPJ.US,D,20250724,000000,24.2,24.8,24.2,24.31,42867,0
+BIPJ.US,D,20250725,000000,24.395,24.87,24.23,24.53,15058,0
+BIPJ.US,D,20250728,000000,24.655,24.8,24.58,24.66,12599,0
+BIPJ.US,D,20250729,000000,24.6919,24.81,24.63,24.68,9140,0
+BIPJ.US,D,20250730,000000,24.6299,24.63,24.27,24.55,6131,0
+BIPJ.US,D,20250731,000000,24.63,24.635,24.32,24.34,13763,0
+BIPJ.US,D,20250801,000000,24.34,24.41,24.32,24.3779,5300,0
+BIPJ.US,D,20250804,000000,24.58,24.6,24.48,24.55,11752,0
+BIPJ.US,D,20250805,000000,24.59,24.6,24.5888,24.6,5314,0
+BIPJ.US,D,20250806,000000,24.575,24.6,24.575,24.6,10955,0
+BIPJ.US,D,20250807,000000,24.6,24.74,24.5,24.65,12681,0
+BIPJ.US,D,20250808,000000,24.58,24.6599,24.5001,24.65,2113,0
+BIPJ.US,D,20250811,000000,24.66,24.66,24.5,24.5001,6499,0
+BIPJ.US,D,20250812,000000,24.637,24.95,24.637,24.81,14889,0
+BIPJ.US,D,20250813,000000,24.98,24.99,24.9327,24.99,5785,0
+BIPJ.US,D,20250814,000000,24.93,25.02,24.92,24.99,9532,0
+BIPJ.US,D,20250815,000000,25.11,25.13,24.87,25.13,9864,0
+BIPJ.US,D,20250818,000000,25.16,25.69,25.16,25.49,29170,0
+BIPJ.US,D,20250819,000000,25.55,25.55,25.4,25.41,21814,0
+BIPJ.US,D,20250820,000000,25.47,25.54,25.2,25.36,10969,0
+BIPJ.US,D,20250821,000000,25.315,25.49,25.315,25.34,6483,0
+BIPJ.US,D,20250822,000000,25.49,25.49,25.1,25.33,8631,0
+BIPJ.US,D,20250825,000000,25.19,25.3999,25.18,25.36,6192,0
+BIPJ.US,D,20250826,000000,25.23,25.3599,25.11,25.32,7064,0
+BIPJ.US,D,20250827,000000,25.135,25.7499,25.135,25.5124,10354,0
+BIPJ.US,D,20250828,000000,25.4338,25.67,25.34,25.4721,11146,0
+BIPJ.US,D,20250829,000000,25.69,25.69,25.35,25.59,15458,0
+BIPJ.US,D,20250902,000000,25.54,25.54,25.1,25.2,21460,0
+BIPJ.US,D,20250903,000000,25.35,25.52,25.2,25.25,8090,0
+BIPJ.US,D,20250904,000000,25.28,25.4,25.28,25.4,6620,0
+BIPJ.US,D,20250905,000000,25.4,25.5001,25.2974,25.5,7412,0
+BIPJ.US,D,20250908,000000,25.55,25.5927,25.24,25.34,8271,0
+BIPJ.US,D,20250909,000000,25.25,25.36,25.14,25.24,11068,0
+BIPJ.US,D,20250910,000000,25.3,25.7399,25.17,25.57,13231,0
+BIPJ.US,D,20250911,000000,25.43,25.585,25.25,25.27,15447,0
+BIPJ.US,D,20250912,000000,25.32,25.6299,25.22,25.27,9246,0
+BIPJ.US,D,20250915,000000,24.99,25.05,24.81,25.04,20707,0
+BIPJ.US,D,20250916,000000,24.95,25.1899,24.9247,25.03,27624,0
+BIPJ.US,D,20250917,000000,25.17,25.25,24.91,25.11,18267,0
+BIPJ.US,D,20250918,000000,25.35,25.35,25.06,25.17,9750,0
+BIPJ.US,D,20250919,000000,25.23,25.23,25.1,25.1,4036,0
+BIPJ.US,D,20250922,000000,25.09,25.28,24.66,24.77,32394,0
+BIPJ.US,D,20250923,000000,24.82,24.82,24.37,24.59,23123,0
+BIPJ.US,D,20250924,000000,24.42,24.82,24.42,24.72,19808,0
+BIPJ.US,D,20250925,000000,24.65,24.84,24.5,24.74,26865,0
+BIPJ.US,D,20250926,000000,24.98,24.98,24.66,24.88,14684,0
+BIPJ.US,D,20250929,000000,24.68,24.78,24.46,24.53,26755,0
+BIPJ.US,D,20250930,000000,24.68,24.75,24.37,24.5,176867,0
+BIPJ.US,D,20251001,000000,24.67,24.98,24.46,24.84,17335,0
+BIPJ.US,D,20251002,000000,24.865,24.95,24.83,24.83,1371,0
+BIPJ.US,D,20251003,000000,24.96,24.96,24.7864,24.84,7731,0
+BIPJ.US,D,20251006,000000,24.95,25.06,24.89,25.03,11601,0
+BIPJ.US,D,20251007,000000,25.07,25.14,25,25.08,9991,0
+BIPJ.US,D,20251008,000000,25.08,25.11,25,25.03,10102,0
+BIPJ.US,D,20251009,000000,25.06,25.09,25,25.04,19279,0
+BIPJ.US,D,20251010,000000,25.04,25.1,25,25.05,11797,0
+BIPJ.US,D,20251013,000000,25.01,25.13,25,25.1,16473,0
+BIPJ.US,D,20251014,000000,25.01,25.09,25,25.04,27772,0
+BIPJ.US,D,20251015,000000,25.12,25.12,25.01,25.05,5855,0
+BIPJ.US,D,20251016,000000,25.05,25.12,25,25.07,18538,0
+BIPJ.US,D,20251017,000000,25.1,25.18,25.06,25.09,9724,0
+BIPJ.US,D,20251020,000000,25.13,25.3,25.09,25.18,16287,0
+BIPJ.US,D,20251021,000000,25.089,25.1799,25.06,25.14,6602,0
+BIPJ.US,D,20251022,000000,25.1,25.12,25,25,8574,0
+BIPJ.US,D,20251023,000000,25.0285,25.0285,25,25.0285,2410,0
+BIPJ.US,D,20251024,000000,25.24,25.25,25.05,25.1,4153,0
+BIPJ.US,D,20251027,000000,25.13,25.25,25.0037,25.0235,4760,0
+BIPJ.US,D,20251028,000000,25.05,25.13,25,25.1,13813,0
+BIPJ.US,D,20251029,000000,25.05,25.15,25.04,25.04,7471,0
+BIPJ.US,D,20251030,000000,25.1732,25.19,25,25,7998,0
+BIPJ.US,D,20251031,000000,25.1,25.2211,24.75,25.17,10142,0
+BIPJ.US,D,20251103,000000,24.96,25.14,24.95,24.95,1476,0
+BIPJ.US,D,20251104,000000,24.88,24.93,24.65,24.8125,13770,0
+BIPJ.US,D,20251105,000000,24.7339,25.27,24.71,25.17,21458,0
+BIPJ.US,D,20251106,000000,24.8697,25.25,24.681,25.06,4628,0
+BIPJ.US,D,20251107,000000,25,25.28,25,25.18,3859,0
+BIPJ.US,D,20251110,000000,25.28,25.28,25.0945,25.25,6170,0
+BIPJ.US,D,20251111,000000,25.19,25.36,25.19,25.24,4420,0
+BIPJ.US,D,20251112,000000,25.21,25.36,25.102,25.35,14200,0
+BIPJ.US,D,20251113,000000,25.2,25.4,25.17,25.34,5759,0
+BIPJ.US,D,20251114,000000,25.26,25.4,25,25,3465,0
+BIPJ.US,D,20251117,000000,25.28,25.28,24.56,24.57,18662,0
+BIPJ.US,D,20251118,000000,24.79,25,24.35,24.79,35469,0
+BIPJ.US,D,20251119,000000,24.98,25.15,24.8407,24.9809,22357,0
+BIPJ.US,D,20251120,000000,25.01,25.19,24.62,24.91,25600,0
+BIPJ.US,D,20251121,000000,24.68,25.25,24.57,25,11784,0
+BIPJ.US,D,20251124,000000,25.07,25.245,24.863,24.863,11076,0
+BIPJ.US,D,20251125,000000,24.97,25.15,24.8394,25.075,9480,0
+BIPJ.US,D,20251126,000000,25.2414,25.34,25.175,25.275,11216,0
+BIPJ.US,D,20251128,000000,25.25,25.32,24.91,24.91,11847,0
+BIPJ.US,D,20251201,000000,25.06,25.35,24.95,25.23,7435,0
+BIPJ.US,D,20251202,000000,25.32,25.34,25.25,25.3,17329,0
+BIPJ.US,D,20251203,000000,25.36,25.39,25.23,25.32,9475,0
+BIPJ.US,D,20251204,000000,25.37,25.37,25.1,25.1,10048,0
+BIPJ.US,D,20251205,000000,25.34,25.3899,25.17,25.31,9236,0
+BIPJ.US,D,20251208,000000,25.2935,25.39,25.2855,25.32,6147,0
+BIPJ.US,D,20251209,000000,25.32,25.39,25.3,25.35,15686,0
+BIPJ.US,D,20251210,000000,25.38,25.39,25.2,25.26,3398,0
+BIPJ.US,D,20251211,000000,25.15,25.35,25.15,25.22,21527,0
+BIPJ.US,D,20251212,000000,25.21,25.31,25.21,25.31,4558,0
+BIPJ.US,D,20251215,000000,25.23,25.4,25.14,25.36,9088,0
+BIPJ.US,D,20251216,000000,24.85,25.1,24.81,24.95,9441,0
+BIPJ.US,D,20251217,000000,25.09,25.09,24.9,25.04,7547,0
+BIPJ.US,D,20251218,000000,25.07,25.09,24.8029,24.95,2702,0
+BIPJ.US,D,20251219,000000,25.09,25.09,24.93,24.98,3773,0
+BIPJ.US,D,20251222,000000,24.99,25.05,24.65,24.83,23071,0
+BIPJ.US,D,20251223,000000,24.82,25.04,24.53,24.58,12198,0
+BIPJ.US,D,20251224,000000,24.79,25.04,24.53,24.96,5019,0
+BIPJ.US,D,20251226,000000,24.8732,25.0299,24.75,24.75,2590,0
+BIPJ.US,D,20251229,000000,24.89,25.16,24.75,24.78,11630,0
+BIPJ.US,D,20251230,000000,24.9,25.1799,24.56,24.73,16377,0
+BIPJ.US,D,20251231,000000,24.8,25.16,24.51,24.52,19273,0
+BIPJ.US,D,20260102,000000,24.7,25.09,24.59,25.07,7908,0
+BIPJ.US,D,20260105,000000,25.05,25.16,24.6,24.8,33846,0
+BIPJ.US,D,20260106,000000,24.94,25.08,24.75,24.79,7364,0
+BIPJ.US,D,20260107,000000,24.94,25.15,24.63,24.75,12944,0
+BIPJ.US,D,20260108,000000,24.78,24.8,24.65,24.73,10854,0
+BIPJ.US,D,20260109,000000,24.78,24.85,24.59,24.59,20719,0
+BIPJ.US,D,20260112,000000,24.69,24.7343,24.64,24.68,3937,0
+BIPJ.US,D,20260113,000000,24.75,24.7601,24.71,24.76,3712,0
+BIPJ.US,D,20260114,000000,24.88,25,24.7,24.83,18174,0
+BIPJ.US,D,20260115,000000,24.81,24.83,24.63,24.73,18709,0
+BIPJ.US,D,20260116,000000,24.72,24.83,24.62,24.83,13462,0
+BIPJ.US,D,20260120,000000,24.73,24.81,24.55,24.57,11704,0
+BIPJ.US,D,20260121,000000,24.64,24.64,24.48,24.49,15559,0
+BIPJ.US,D,20260122,000000,24.805,24.9999,24.5,24.7,8846,0
+BIPJ.US,D,20260123,000000,24.62,24.81,24.54,24.65,3572,0
+BIPJ.US,D,20260126,000000,24.62,24.89,24.59,24.72,15510,0
+BIPJ.US,D,20260127,000000,24.72,24.79,24.57,24.7,6402,0
+BIPJ.US,D,20260128,000000,24.7,24.7999,24.52,24.55,10828,0
+BIPJ.US,D,20260129,000000,24.61,24.76,24.61,24.64,14656,0
+BIPJ.US,D,20260130,000000,24.735,24.88,24.71,24.81,10186,0
+BIPJ.US,D,20260202,000000,24.87,24.9,24.72,24.83,6840,0
+BIPJ.US,D,20260203,000000,24.92,25.12,24.866,25.11,10628,0
+BIPJ.US,D,20260204,000000,25.1255,25.14,25.03,25.1,1868,0
+BIPJ.US,D,20260205,000000,25,25.15,24.21,24.39,76174,0
+BIPJ.US,D,20260206,000000,24.47,24.9499,24.28,24.5,8092,0
+BIPJ.US,D,20260209,000000,24.5,24.98,24.3901,24.8523,8376,0
+BIPJ.US,D,20260210,000000,24.87,25,24.63,24.94,13527,0
+BIPJ.US,D,20260211,000000,24.94,25.09,24.905,24.95,9257,0
+BIPJ.US,D,20260212,000000,24.98,24.98,24.81,24.83,12709,0
+BIPJ.US,D,20260213,000000,24.8001,24.94,24.74,24.79,7262,0
+BIPJ.US,D,20260217,000000,24.94,25.13,24.89,25.01,17614,0
+BIPJ.US,D,20260218,000000,24.99,25.12,24.8612,24.87,10371,0

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

@@ -0,0 +1,1362 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNL.US,D,20200917,000000,14.8107,14.8107,14.2729,14.6321,9072364.4391005,0
+BNL.US,D,20200918,000000,14.8107,15.1689,14.6632,15.0348,2589040.3959721,0
+BNL.US,D,20200921,000000,14.9446,14.9446,14.3438,14.765,884747.70397851,0
+BNL.US,D,20200922,000000,14.6321,15.0077,14.3719,14.5952,680540.92023222,0
+BNL.US,D,20200923,000000,14.4506,14.9184,14.4156,14.6845,3414212.7203216,0
+BNL.US,D,20200924,000000,14.8107,15.0348,14.4253,14.8728,1615631.751754,0
+BNL.US,D,20200925,000000,14.9446,15.2145,14.734,14.8912,876722.92867491,0
+BNL.US,D,20200928,000000,14.8553,15.2679,14.6321,15.2581,671275.69949719,0
+BNL.US,D,20200929,000000,15.2911,15.3358,15.1727,15.1912,366270.36120246,0
+BNL.US,D,20200930,000000,15.1562,15.3008,14.9116,15.1824,361700.0821876,0
+BNL.US,D,20201001,000000,15.2281,15.2911,15.0834,15.0912,373001.11701942,0
+BNL.US,D,20201002,000000,14.9747,15.263,14.9388,15.2464,306800.06914321,0
+BNL.US,D,20201005,000000,15.2281,15.4717,15.1562,15.3445,1400242.4142595,0
+BNL.US,D,20201006,000000,15.2464,15.3222,15.1562,15.2368,277781.47610161,0
+BNL.US,D,20201007,000000,15.3008,15.3096,15.1465,15.2008,170526.21763383,0
+BNL.US,D,20201008,000000,15.263,15.2911,15.1649,15.2008,407345.17719985,0
+BNL.US,D,20201009,000000,15.3542,15.3542,15.1649,15.1649,278179.16043428,0
+BNL.US,D,20201012,000000,15.3008,15.3737,15.1727,15.2911,460875.96102631,0
+BNL.US,D,20201013,000000,15.3445,15.3445,15.1465,15.1649,554343.1121776,0
+BNL.US,D,20201014,000000,15.2008,15.2911,15.1183,15.1281,211765.87687794,0
+BNL.US,D,20201015,000000,15.1009,15.2727,15.0465,15.1912,845255.38314946,0
+BNL.US,D,20201016,000000,15.2193,15.4086,15.1465,15.3998,477456.10083383,0
+BNL.US,D,20201019,000000,15.4357,15.4542,14.9747,15.029,354639.63987722,0
+BNL.US,D,20201020,000000,15.0912,15.3358,15.0368,15.1368,399236.95000261,0
+BNL.US,D,20201021,000000,15.1912,15.2368,14.8398,15.0193,335759.93677818,0
+BNL.US,D,20201022,000000,14.9553,15.1912,14.8834,15.0019,282763.86323323,0
+BNL.US,D,20201023,000000,15.0649,15.3814,15.0649,15.1727,287124.99737883,0
+BNL.US,D,20201026,000000,15.1562,15.2824,14.8398,15.1465,250882.14905043,0
+BNL.US,D,20201027,000000,15.0747,15.3737,15.0368,15.1562,386081.42864537,0
+BNL.US,D,20201028,000000,15.1106,15.1155,14.8116,14.8301,232481.52163713,0
+BNL.US,D,20201029,000000,14.929,15.1562,14.8475,15.0368,413255.83786448,0
+BNL.US,D,20201030,000000,15.1106,15.1552,14.7116,14.929,240285.81909826,0
+BNL.US,D,20201102,000000,15.0019,15.0107,14.8301,14.9116,150591.51775589,0
+BNL.US,D,20201103,000000,14.9747,15.0882,14.6399,14.7116,376682.27277238,0
+BNL.US,D,20201104,000000,14.667,14.965,14.5301,14.6486,461940.23023784,0
+BNL.US,D,20201105,000000,14.7485,15.1106,14.7485,14.929,181353.32813139,0
+BNL.US,D,20201106,000000,14.8475,15.6987,14.8475,14.9029,580300.77218198,0
+BNL.US,D,20201109,000000,15.0465,15.6891,15.0465,15.1465,1001589.6275124,0
+BNL.US,D,20201110,000000,15.1183,15.5173,14.9834,15.3639,648114.19306501,0
+BNL.US,D,20201111,000000,15.3639,15.4717,15.2464,15.4086,125276.74641366,0
+BNL.US,D,20201112,000000,15.4357,15.4445,15.1737,15.3814,168246.22947786,0
+BNL.US,D,20201113,000000,15.3183,15.5629,15.263,15.4086,300565.90360694,0
+BNL.US,D,20201116,000000,15.5445,15.7716,15.3814,15.7075,793904.65126067,0
+BNL.US,D,20201117,000000,15.6541,16.1968,15.5813,16.0958,479437.31060514,0
+BNL.US,D,20201118,000000,16.1055,16.2588,15.7075,15.7337,287085.84710774,0
+BNL.US,D,20201119,000000,15.7978,16.0239,15.6162,15.8619,408964.76209872,0
+BNL.US,D,20201120,000000,15.8434,16.0677,15.7619,15.8337,322821.80245252,0
+BNL.US,D,20201123,000000,15.8784,16.0861,15.7521,15.7978,336675.84706768,0
+BNL.US,D,20201124,000000,15.8706,16.1676,15.5784,16.0143,580697.42624436,0
+BNL.US,D,20201125,000000,16.1414,16.6491,16.0783,16.3676,326519.44253014,0
+BNL.US,D,20201127,000000,16.3676,16.5306,15.9153,16.2317,121725.40471749,0
+BNL.US,D,20201130,000000,16.1676,16.1958,15.6891,15.9521,457945.87231614,0
+BNL.US,D,20201201,000000,16.0143,16.6112,16.0143,16.5209,390878.36712445,0
+BNL.US,D,20201202,000000,16.5112,16.7121,16.4588,16.584,356998.95884566,0
+BNL.US,D,20201203,000000,16.584,16.7655,16.5393,16.6025,208746.15465238,0
+BNL.US,D,20201204,000000,16.6393,16.816,16.4859,16.5937,496499.61690927,0
+BNL.US,D,20201207,000000,16.6665,16.9926,16.5578,16.8199,344892.25264557,0
+BNL.US,D,20201208,000000,16.8199,16.9373,16.7248,16.784,146968.05713929,0
+BNL.US,D,20201209,000000,16.8655,16.9829,16.7752,16.8752,481182.58847962,0
+BNL.US,D,20201210,000000,16.7481,17.0275,16.7481,17.0024,283713.77244236,0
+BNL.US,D,20201211,000000,17.0741,17.2819,17.0111,17.1916,346861.09917339,0
+BNL.US,D,20201214,000000,17.3275,17.4576,16.8392,16.848,574258.23692,0
+BNL.US,D,20201215,000000,17.2363,17.3363,16.9111,17.3363,760027.30352246,0
+BNL.US,D,20201216,000000,17.4624,17.9147,17.4624,17.7526,871736.42046212,0
+BNL.US,D,20201217,000000,17.7963,17.9516,17.7478,17.8876,846741.03291038,0
+BNL.US,D,20201218,000000,17.9875,18.0865,17.6439,17.6439,6661372.2641634,0
+BNL.US,D,20201221,000000,17.6439,17.6439,16.6927,17.4275,515941.84758769,0
+BNL.US,D,20201222,000000,17.3993,17.6711,17.1373,17.6614,442799.86875495,0
+BNL.US,D,20201223,000000,17.7061,17.9594,17.6439,17.6517,544144.4665581,0
+BNL.US,D,20201224,000000,17.7332,17.9691,17.6896,17.8235,70494.184182554,0
+BNL.US,D,20201228,000000,17.8157,17.8701,17.5798,17.7332,286828.27953476,0
+BNL.US,D,20201229,000000,17.8332,17.8332,17.5264,17.7526,315191.62067072,0
+BNL.US,D,20201230,000000,17.7245,17.9448,17.7245,17.7886,465763.56329107,0
+BNL.US,D,20201231,000000,17.7798,17.9952,17.5507,17.9448,241718.92507429,0
+BNL.US,D,20210104,000000,18.0361,18.104,17.6226,17.6507,337372.309785,0
+BNL.US,D,20210105,000000,17.5236,17.7051,17.5236,17.6507,255316.43238677,0
+BNL.US,D,20210106,000000,17.7711,17.8167,17.5148,17.6973,457678.00204025,0
+BNL.US,D,20210107,000000,17.6886,17.7245,17.0014,17.211,218334.88025908,0
+BNL.US,D,20210108,000000,17.1198,17.376,16.9723,17.2576,187685.36934539,0
+BNL.US,D,20210111,000000,17.0829,17.578,17.0412,17.2013,252137.01826597,0
+BNL.US,D,20210112,000000,17.2013,17.3489,17.0926,17.1935,222571.35169936,0
+BNL.US,D,20210113,000000,17.1935,17.3314,16.9723,17.2198,283112.09459189,0
+BNL.US,D,20210114,000000,17.3664,17.3664,16.8733,16.8994,194895.2008481,0
+BNL.US,D,20210115,000000,16.7713,17.1683,16.6792,17.0275,333787.99943949,0
+BNL.US,D,20210119,000000,17.0275,17.0324,16.5423,16.5801,234816.11411857,0
+BNL.US,D,20210120,000000,16.6053,16.9499,16.5704,16.7529,179386.54214415,0
+BNL.US,D,20210121,000000,16.7073,16.9276,16.5801,16.8635,148545.40095618,0
+BNL.US,D,20210122,000000,16.7073,16.716,16.5423,16.6432,330665.25018474,0
+BNL.US,D,20210125,000000,16.9189,17.4138,16.9189,17.1839,520831.51039303,0
+BNL.US,D,20210126,000000,17.4489,17.5682,16.8073,16.982,275953.77660378,0
+BNL.US,D,20210127,000000,16.8266,16.9723,16.4957,16.6432,427605.44249003,0
+BNL.US,D,20210128,000000,16.7441,16.9723,16.5607,16.8451,325020.39925543,0
+BNL.US,D,20210129,000000,16.7441,16.8073,16.4879,16.5238,249321.28955821,0
+BNL.US,D,20210201,000000,16.5238,16.8538,16.451,16.7354,288713.67416894,0
+BNL.US,D,20210202,000000,16.8538,16.8994,16.5238,16.8169,239046.40393711,0
+BNL.US,D,20210203,000000,16.716,16.8169,16.5975,16.7713,291579.886121,0
+BNL.US,D,20210204,000000,16.6248,17.0645,16.6053,16.8169,314328.25416612,0
+BNL.US,D,20210205,000000,16.781,16.8849,16.6888,16.7898,275257.31388646,0
+BNL.US,D,20210208,000000,16.7713,16.849,16.5423,16.6792,244596.46999956,0
+BNL.US,D,20210209,000000,16.6888,16.7713,16.615,16.716,178442.81455678,0
+BNL.US,D,20210210,000000,16.7898,17.0189,16.6714,16.8733,403692.86901507,0
+BNL.US,D,20210211,000000,16.8898,17.1751,16.781,17.0111,524306.6120876,0
+BNL.US,D,20210212,000000,16.9091,17.4275,16.7665,17.3576,437697.97026947,0
+BNL.US,D,20210216,000000,17.3314,17.3576,16.8538,17.0557,514637.52539814,0
+BNL.US,D,20210217,000000,16.9635,17.2479,16.7441,17.1382,252951.96206686,0
+BNL.US,D,20210218,000000,17.1382,17.3022,17.0275,17.1654,628591.60130384,0
+BNL.US,D,20210219,000000,17.0829,17.4585,17.0111,17.4411,433889.06100032,0
+BNL.US,D,20210222,000000,17.3401,17.4411,16.9373,17.1751,385497.26538986,0
+BNL.US,D,20210223,000000,17.2673,17.6226,17.0111,17.5507,235958.68387229,0
+BNL.US,D,20210224,000000,17.6701,18.0827,17.1935,17.312,482402.42850523,0
+BNL.US,D,20210225,000000,17.4857,17.8623,16.7354,16.9548,390107.7249461,0
+BNL.US,D,20210226,000000,16.9548,16.9548,16.5801,16.5801,241164.63965725,0
+BNL.US,D,20210301,000000,16.781,17.4585,16.781,17.1014,424925.70946081,0
+BNL.US,D,20210302,000000,17.0111,17.2198,16.551,16.8169,417081.23145829,0
+BNL.US,D,20210303,000000,16.8364,17.1014,16.7713,16.7898,161117.78932822,0
+BNL.US,D,20210304,000000,16.7257,16.8684,16.5801,16.716,477760.03056994,0
+BNL.US,D,20210305,000000,16.9091,16.9091,16.3219,16.6529,391500.65038076,0
+BNL.US,D,20210308,000000,16.6626,16.9091,16.2957,16.3307,467091.58169733,0
+BNL.US,D,20210309,000000,16.3967,16.6529,16.2385,16.3307,282204.42646473,0
+BNL.US,D,20210310,000000,16.3142,16.7354,16.2957,16.6529,155293.67136811,0
+BNL.US,D,20210311,000000,16.6529,16.7257,16.3491,16.6714,496655.18772335,0
+BNL.US,D,20210312,000000,16.7529,16.8073,16.4957,16.7257,670505.05731884,0
+BNL.US,D,20210315,000000,16.6335,17.0741,16.4782,17.0014,550018.03749222,0
+BNL.US,D,20210316,000000,17.1382,17.3847,16.945,17.0373,521539.30608356,0
+BNL.US,D,20210317,000000,17.0111,17.0111,16.7441,16.8169,759961.36622379,0
+BNL.US,D,20210318,000000,16.7898,17.1014,16.6665,16.8635,993182.6219305,0
+BNL.US,D,20210319,000000,16.8073,17.2712,16.6975,17.0829,1433547.9619857,0
+BNL.US,D,20210322,000000,17.111,17.1198,16.451,16.6626,1212118.1497697,0
+BNL.US,D,20210323,000000,16.5879,16.7617,16.4054,16.5054,1045194.7873467,0
+BNL.US,D,20210324,000000,16.4054,17.0014,16.4054,16.945,1058385.3378939,0
+BNL.US,D,20210325,000000,16.945,16.945,16.5607,16.6888,951697.75835692,0
+BNL.US,D,20210326,000000,16.6432,16.9635,16.6053,16.945,759348.35540011,0
+BNL.US,D,20210329,000000,16.8994,16.9723,16.781,16.9091,561972.26368911,0
+BNL.US,D,20210330,000000,16.816,17.0111,16.7519,16.8898,759857.3089243,0
+BNL.US,D,20210331,000000,16.9091,17.048,16.7694,17.0024,537240.62533209,0
+BNL.US,D,20210401,000000,17.0392,17.0955,16.8354,17.0955,668085.98267346,0
+BNL.US,D,20210405,000000,17.0955,17.4206,17.0664,17.2984,686543.27495282,0
+BNL.US,D,20210406,000000,17.2984,17.5138,17.2052,17.4663,1175784.6376557,0
+BNL.US,D,20210407,000000,17.4663,17.5304,17.2246,17.4391,459363.52423779,0
+BNL.US,D,20210408,000000,17.5041,17.578,17.1974,17.2897,493801.33901479,0
+BNL.US,D,20210409,000000,17.2984,17.4206,17.1789,17.2528,599428.77042136,0
+BNL.US,D,20210412,000000,17.1877,17.3275,17.1042,17.3275,435912.51185361,0
+BNL.US,D,20210413,000000,17.3731,17.5973,17.2809,17.578,465378.2422019,0
+BNL.US,D,20210414,000000,17.578,17.6517,17.4013,17.4945,948708.94424013,0
+BNL.US,D,20210415,000000,17.3915,17.5682,17.2897,17.5497,1038142.5871987,0
+BNL.US,D,20210416,000000,17.5226,18.0797,17.411,17.8565,1338607.524317,0
+BNL.US,D,20210419,000000,17.8283,18.0428,17.6614,17.94,1224665.8116548,0
+BNL.US,D,20210420,000000,17.8661,18.2185,17.8661,17.9312,879853.92009199,0
+BNL.US,D,20210421,000000,17.8846,18.1263,17.7643,18.0613,700118.11631888,0
+BNL.US,D,20210422,000000,18.0885,18.1903,18.005,18.0797,677244.05529815,0
+BNL.US,D,20210423,000000,18.1642,18.2146,18.0516,18.1729,738211.33009152,0
+BNL.US,D,20210426,000000,18.1166,18.3214,18.1166,18.1642,735611.95814506,0
+BNL.US,D,20210427,000000,18.1351,18.2738,18.071,18.1642,702443.43636769,0
+BNL.US,D,20210428,000000,18.2185,18.303,18.1642,18.1729,848410.07078325,0
+BNL.US,D,20210429,000000,18.2642,19.0173,18.2098,18.9145,3530872.2860139,0
+BNL.US,D,20210430,000000,18.898,19.0959,18.534,18.7475,1971985.761397,0
+BNL.US,D,20210503,000000,18.9057,19.1202,18.5816,18.7766,1132925.3935127,0
+BNL.US,D,20210504,000000,18.7572,19.2134,18.6553,18.8504,1132575.1016135,0
+BNL.US,D,20210505,000000,18.9057,18.9057,18.6272,18.6737,996290.94740116,0
+BNL.US,D,20210506,000000,18.6466,18.7116,18.4602,18.6272,759103.15107063,0
+BNL.US,D,20210507,000000,18.5165,18.9979,18.5165,18.8223,1015120.1672559,0
+BNL.US,D,20210510,000000,18.8407,18.9765,18.831,18.9057,532153.15063071,0
+BNL.US,D,20210511,000000,18.7475,18.9241,18.4884,18.831,731728.8694149,0
+BNL.US,D,20210512,000000,18.7766,19.228,18.7203,18.8407,2412662.2430804,0
+BNL.US,D,20210513,000000,18.8407,19.1202,18.6932,18.9717,1636785.2613873,0
+BNL.US,D,20210514,000000,19.0465,19.3163,19.0222,19.1299,1211027.0935306,0
+BNL.US,D,20210517,000000,19.0911,19.4638,19.0076,19.3988,1266320.6698265,0
+BNL.US,D,20210518,000000,19.4638,19.9103,19.2493,19.6958,1598050.1892228,0
+BNL.US,D,20210519,000000,19.5852,19.6404,19.4308,19.5852,1029730.4302653,0
+BNL.US,D,20210520,000000,19.6221,20.1413,19.5288,19.8356,2463320.633333,0
+BNL.US,D,20210521,000000,19.8909,20.0578,19.7521,19.9462,1714293.5257171,0
+BNL.US,D,20210524,000000,20.0773,20.5141,20.0394,20.282,2789555.7212626,0
+BNL.US,D,20210525,000000,20.3276,20.7373,20.2539,20.4306,2908318.0686205,0
+BNL.US,D,20210526,000000,20.5237,20.6169,20.1889,20.4306,2437699.8717141,0
+BNL.US,D,20210527,000000,20.5237,20.5237,19.8725,20.2442,13365006.215701,0
+BNL.US,D,20210528,000000,20.1889,20.4402,20.1054,20.2908,1643570.6215298,0
+BNL.US,D,20210601,000000,20.3471,21.2983,20.3471,21.2294,2435865.9905945,0
+BNL.US,D,20210602,000000,21.1828,21.6652,20.681,21.4711,2546901.3107632,0
+BNL.US,D,20210603,000000,21.5079,22.3669,21.3313,21.8797,4483581.7697974,0
+BNL.US,D,20210604,000000,21.9341,22.2136,21.5817,22.2049,2277485.6294318,0
+BNL.US,D,20210607,000000,22.298,22.762,22.2816,22.4271,2807779.1421857,0
+BNL.US,D,20210608,000000,22.4359,22.9105,22.298,22.6416,2198755.4645358,0
+BNL.US,D,20210609,000000,22.6319,23.1706,22.4844,22.8639,2085358.7648581,0
+BNL.US,D,20210610,000000,22.8921,23.4026,22.8639,23.0774,2629662.9233114,0
+BNL.US,D,20210611,000000,23.126,23.7471,22.9483,23.3841,2796219.5095105,0
+BNL.US,D,20210614,000000,23.4861,24.9449,23.4026,24.0161,5187588.1261979,0
+BNL.US,D,20210615,000000,23.654,23.8811,22.9842,23.0328,4194392.1107536,0
+BNL.US,D,20210616,000000,23.1065,24.0723,22.8086,23.1997,6062647.1683514,0
+BNL.US,D,20210617,000000,22.8921,23.6724,22.5853,22.6038,6913838.9689228,0
+BNL.US,D,20210618,000000,22.6222,23.5889,22.3912,23.0872,24566057.436785,0
+BNL.US,D,20210621,000000,23.2095,23.4405,23.0231,23.1706,4441551.8932394,0
+BNL.US,D,20210622,000000,22.5766,23.0037,21.9253,22.0369,4634291.7686369,0
+BNL.US,D,20210623,000000,22.1398,22.5018,21.805,22.3436,2188126.1659343,0
+BNL.US,D,20210624,000000,21.3129,21.8341,21.2934,21.8146,7955923.3702582,0
+BNL.US,D,20210625,000000,21.8797,22.1495,21.6652,21.805,20124917.651663,0
+BNL.US,D,20210628,000000,21.8244,22.0001,21.3914,21.9632,2671047.8506666,0
+BNL.US,D,20210629,000000,22.0806,22.3252,21.7604,21.8545,1652295.9806318,0
+BNL.US,D,20210630,000000,21.9389,23.0202,21.4138,21.9865,1793594.4603548,0
+BNL.US,D,20210701,000000,22.1087,22.2825,21.8836,22.1932,1537147.8214578,0
+BNL.US,D,20210702,000000,22.297,22.7329,22.2165,22.6058,1446460.339554,0
+BNL.US,D,20210706,000000,22.6058,22.8134,22.3718,22.7658,1390814.4108183,0
+BNL.US,D,20210707,000000,22.7572,22.9357,22.6154,22.7572,891478.45979547,0
+BNL.US,D,20210708,000000,22.6533,22.9163,22.1641,22.7474,859417.47858189,0
+BNL.US,D,20210709,000000,22.9066,22.9726,22.5213,22.9629,1247607.8705148,0
+BNL.US,D,20210712,000000,22.926,23.2589,22.86,23.1318,982163.88115864,0
+BNL.US,D,20210713,000000,23.0755,23.189,22.5775,22.663,680290.5645513,0
+BNL.US,D,20210714,000000,22.597,23.0007,22.4757,22.9357,837140.97433047,0
+BNL.US,D,20210715,000000,22.9726,23.1318,22.8931,23.0852,541758.36056207,0
+BNL.US,D,20210716,000000,23.225,23.358,23.0386,23.1046,755475.56937286,0
+BNL.US,D,20210719,000000,22.8513,23.0571,22.6154,22.9066,1136448.917911,0
+BNL.US,D,20210720,000000,23.0852,23.7802,22.8736,23.7142,1594987.1956449,0
+BNL.US,D,20210721,000000,23.7142,24.1179,23.5365,23.6491,979028.7686604,0
+BNL.US,D,20210722,000000,23.6395,23.6724,23.2444,23.3861,608750.65602246,0
+BNL.US,D,20210723,000000,23.5074,23.7336,23.3386,23.7336,726119.04767551,0
+BNL.US,D,20210726,000000,23.8656,24.0908,23.5734,23.8461,583536.85116883,0
+BNL.US,D,20210727,000000,23.8278,24.2218,23.7753,24.081,1266760.5952412,0
+BNL.US,D,20210728,000000,24.1461,24.25,23.8928,24.0248,695390.20594936,0
+BNL.US,D,20210729,000000,24.2315,24.4101,24.0063,24.0713,654090.79102832,0
+BNL.US,D,20210730,000000,24.1277,24.7382,24.1277,24.4383,2004713.3274894,0
+BNL.US,D,20210802,000000,24.5692,24.8129,23.8734,23.9772,847732.15293118,0
+BNL.US,D,20210803,000000,24.0617,24.3344,23.9219,24.3344,1036877.4152802,0
+BNL.US,D,20210804,000000,24.0713,24.8274,24.0713,24.7198,947505.58853919,0
+BNL.US,D,20210805,000000,24.8789,25.2177,24.8226,25.1982,868492.09931293,0
+BNL.US,D,20210806,000000,25.2633,25.5554,25.1332,25.1885,831524.97096933,0
+BNL.US,D,20210809,000000,25.1526,25.4807,25.0197,25.3963,676402.32446967,0
+BNL.US,D,20210810,000000,25.3574,25.6593,25.0585,25.0673,1064965.6742483,0
+BNL.US,D,20210811,000000,25.0673,25.1885,24.743,24.7848,964919.21701286,0
+BNL.US,D,20210812,000000,24.8557,24.8557,24.447,24.7003,727515.06392103,0
+BNL.US,D,20210813,000000,24.7382,25.3574,24.7382,25.2827,601743.78776726,0
+BNL.US,D,20210816,000000,25.2371,25.3769,24.9731,25.0856,660782.3965742,0
+BNL.US,D,20210817,000000,24.9352,24.9731,24.6023,24.7382,790450.15497193,0
+BNL.US,D,20210818,000000,24.71,24.8226,24.2218,24.2868,1182518.4842835,0
+BNL.US,D,20210819,000000,24.1005,24.6634,23.9772,24.3344,640743.63939678,0
+BNL.US,D,20210820,000000,24.4188,25.039,24.2315,24.7284,800499.41139911,0
+BNL.US,D,20210823,000000,24.8973,25.3574,24.8935,24.9449,1318695.4903855,0
+BNL.US,D,20210824,000000,24.3257,24.9828,24.2693,24.9265,1289134.9751703,0
+BNL.US,D,20210825,000000,25.0099,25.338,24.776,25.0294,1113517.1617539,0
+BNL.US,D,20210826,000000,25.1429,25.3477,24.9546,24.9915,564013.22913736,0
+BNL.US,D,20210827,000000,24.9546,25.3574,24.9546,25.0944,847174.77670327,0
+BNL.US,D,20210830,000000,25.2177,25.3574,24.9546,25.3574,654396.78130501,0
+BNL.US,D,20210831,000000,25.3574,25.7719,25.2177,25.734,1071974.603044,0
+BNL.US,D,20210901,000000,25.7903,25.9689,25.6399,25.7719,571405.41848173,0
+BNL.US,D,20210902,000000,25.7903,26.2688,25.5554,26.2135,787724.05977957,0
+BNL.US,D,20210903,000000,26.2038,26.2979,25.8418,26.1291,686703.99711836,0
+BNL.US,D,20210907,000000,25.9864,26.1339,25.7903,25.9117,720958.42378339,0
+BNL.US,D,20210908,000000,25.7903,26.1941,25.7428,25.9505,931399.37306595,0
+BNL.US,D,20210909,000000,25.8932,25.9408,25.1429,25.1789,1056214.5583889,0
+BNL.US,D,20210910,000000,25.1789,25.2924,24.6343,24.6634,997013.16687578,0
+BNL.US,D,20210913,000000,24.7003,25.4904,24.6634,25.2924,737014.15601233,0
+BNL.US,D,20210914,000000,25.5933,25.7428,24.6741,24.8129,1037377.0963718,0
+BNL.US,D,20210915,000000,24.8702,25.1138,24.7848,24.8789,750775.47630122,0
+BNL.US,D,20210916,000000,24.8507,25.0856,24.7663,24.842,623878.11471841,0
+BNL.US,D,20210917,000000,24.9828,25.039,23.9403,24.0335,3345191.8226565,0
+BNL.US,D,20210920,000000,23.9122,24.3713,23.5171,23.8734,1078378.7631785,0
+BNL.US,D,20210921,000000,24.0908,24.2218,23.7802,23.8656,633285.51275373,0
+BNL.US,D,20210922,000000,24.0063,24.3159,23.7054,23.9869,875681.3254098,0
+BNL.US,D,20210923,000000,24.0713,24.1412,23.7433,23.7714,677947.72990752,0
+BNL.US,D,20210924,000000,23.7617,23.8559,23.1406,23.3482,901387.59946295,0
+BNL.US,D,20210927,000000,23.3948,23.9577,23.3016,23.4424,698727.25142482,0
+BNL.US,D,20210928,000000,23.3773,23.4841,23.0202,23.4521,816677.74579279,0
+BNL.US,D,20210929,000000,23.5987,24.1111,23.5696,23.6559,716728.13396486,0
+BNL.US,D,20210930,000000,23.8355,23.9976,23.5229,23.5424,1087522.412019,0
+BNL.US,D,20211001,000000,23.6841,24.4616,23.5987,24.1781,973002.71772309,0
+BNL.US,D,20211004,000000,24.1587,24.5383,23.9878,24.3955,701563.58553841,0
+BNL.US,D,20211005,000000,24.5858,24.5858,24.0927,24.1393,581263.04463462,0
+BNL.US,D,20211006,000000,23.9403,24.7372,23.7413,24.6236,557741.97387058,0
+BNL.US,D,20211007,000000,24.7566,24.775,24.3101,24.4052,832054.52989937,0
+BNL.US,D,20211008,000000,24.3859,24.5761,23.9219,23.9878,466388.93735825,0
+BNL.US,D,20211011,000000,23.9403,24.1111,23.8928,23.9122,285930.91411052,0
+BNL.US,D,20211012,000000,23.9025,24.5004,23.8549,24.2053,491252.45031264,0
+BNL.US,D,20211013,000000,24.2733,24.51,24.1111,24.3761,532218.05765909,0
+BNL.US,D,20211014,000000,24.5383,24.6042,24.3955,24.5566,737395.35602034,0
+BNL.US,D,20211015,000000,24.9847,24.9847,24.5285,24.6236,798407.96270655,0
+BNL.US,D,20211018,000000,24.4431,24.975,24.4052,24.7372,504654.20626964,0
+BNL.US,D,20211019,000000,24.8605,24.8896,24.5004,24.5383,525447.12130074,0
+BNL.US,D,20211020,000000,24.6421,24.9177,24.5712,24.7848,593882.82544008,0
+BNL.US,D,20211021,000000,24.8226,25.0216,24.5664,24.775,713769.19768653,0
+BNL.US,D,20211022,000000,24.775,25.2022,24.775,24.8896,554566.68083095,0
+BNL.US,D,20211025,000000,24.8702,25.5234,24.7372,25.1361,680600.67590916,0
+BNL.US,D,20211026,000000,25.1264,25.4293,24.9459,25.0604,580621.18624276,0
+BNL.US,D,20211027,000000,25.1361,25.1827,24.8848,24.9177,417020.44551108,0
+BNL.US,D,20211028,000000,24.9081,25.5244,24.9081,25.5156,532110.90954873,0
+BNL.US,D,20211029,000000,25.4875,25.5729,24.8041,25.2313,1619794.0437333,0
+BNL.US,D,20211101,000000,25.1264,25.5729,24.7469,25.5729,735611.95814506,0
+BNL.US,D,20211102,000000,25.4778,25.6098,24.8798,25.4118,525329.67048746,0
+BNL.US,D,20211103,000000,25.468,25.5244,25.1556,25.3923,560947.14474867,0
+BNL.US,D,20211104,000000,25.2875,25.5535,24.975,25.0973,426760.62085067,0
+BNL.US,D,20211105,000000,25.3827,25.8573,25.0973,25.2313,638035.05879938,0
+BNL.US,D,20211108,000000,25.4118,25.5341,24.8798,24.9081,418706.99797891,0
+BNL.US,D,20211109,000000,24.9653,25.0789,24.6712,24.7188,320245.09645248,0
+BNL.US,D,20211110,000000,24.6897,25.1264,24.5285,24.775,554756.25056465,0
+BNL.US,D,20211111,000000,24.8896,24.8896,24.614,24.6712,343602.35424011,0
+BNL.US,D,20211112,000000,24.7945,25.0507,24.4809,24.6518,602602.00292041,0
+BNL.US,D,20211115,000000,24.8129,24.8605,24.5858,24.6993,421505.2120917,0
+BNL.US,D,20211116,000000,24.7566,24.775,24.3199,24.4528,628314.45859532,0
+BNL.US,D,20211117,000000,24.3101,24.5566,24.0635,24.3295,763991.78360569,0
+BNL.US,D,20211118,000000,24.3392,24.6042,24.3392,24.5566,650886.65042052,0
+BNL.US,D,20211119,000000,24.4616,24.7848,24.4052,24.5858,499436.91751148,0
+BNL.US,D,20211122,000000,24.6712,24.9924,24.3237,24.6615,642658.91186941,0
+BNL.US,D,20211123,000000,24.7188,24.9459,24.5858,24.5955,679082.0574989,0
+BNL.US,D,20211124,000000,24.4809,24.9847,24.4528,24.9177,505182.73492939,0
+BNL.US,D,20211126,000000,24.4247,24.7081,24.0073,24.149,434527.8285813,0
+BNL.US,D,20211129,000000,24.2344,24.6091,24.0539,24.1199,784768.21431211,0
+BNL.US,D,20211130,000000,23.8549,24.1111,23.5987,23.722,2055988.8496469,0
+BNL.US,D,20211201,000000,23.9403,24.3295,23.191,23.191,608221.09709242,0
+BNL.US,D,20211202,000000,23.3327,23.8355,23.3133,23.6365,616683.73727008,0
+BNL.US,D,20211203,000000,23.722,23.817,23.3424,23.5424,488751.98431419,0
+BNL.US,D,20211206,000000,23.817,24.4907,23.7889,24.2247,530913.73546955,0
+BNL.US,D,20211207,000000,24.5004,24.7275,24.1878,24.3101,609550.14576897,0
+BNL.US,D,20211208,000000,24.3004,24.6518,24.281,24.51,794604.20478887,0
+BNL.US,D,20211209,000000,24.3664,24.3859,23.9258,24.0442,664940.5674723,0
+BNL.US,D,20211210,000000,24.2635,24.3101,23.8278,23.9219,576566.04237385,0
+BNL.US,D,20211213,000000,23.7413,24.0161,23.7122,23.7792,842302.62849288,0
+BNL.US,D,20211214,000000,23.7977,23.8355,23.191,23.2667,674585.95794505,0
+BNL.US,D,20211215,000000,23.191,23.6559,23.0483,23.5229,690604.60044349,0
+BNL.US,D,20211216,000000,23.7122,23.8268,23.1619,23.3618,828588.70063742,0
+BNL.US,D,20211217,000000,23.1424,23.4754,22.764,22.7736,2006800.6551008,0
+BNL.US,D,20211220,000000,22.5552,22.6213,21.9855,22.3185,850833.26650979,0
+BNL.US,D,20211221,000000,22.5077,22.8299,22.3844,22.7348,539517.52267719,0
+BNL.US,D,20211222,000000,22.7542,23.2764,22.7164,23.2376,498105.80829434,0
+BNL.US,D,20211223,000000,23.3133,23.4472,23.1153,23.2473,380491.18204152,0
+BNL.US,D,20211227,000000,23.3618,23.5511,23.1813,23.5327,523438.09423154,0
+BNL.US,D,20211228,000000,23.5511,23.7035,23.4754,23.5424,582676.5754751,0
+BNL.US,D,20211229,000000,23.5036,23.5987,23.2861,23.4375,623014.74821379,0
+BNL.US,D,20211230,000000,23.4996,23.8064,23.4327,23.4996,1028802.1567322,0
+BNL.US,D,20211231,000000,23.5287,24.05,23.5287,23.8064,998117.61662869,0
+BNL.US,D,20220103,000000,23.9219,24.0034,23.0007,23.557,1374647.4093979,0
+BNL.US,D,20220104,000000,23.2123,23.8549,23.1639,23.6821,559094.71876385,0
+BNL.US,D,20220105,000000,23.6152,23.72,23.1163,23.1639,1014701.8775174,0
+BNL.US,D,20220106,000000,23.2405,23.4327,23.0396,23.3075,629079.94942219,0
+BNL.US,D,20220107,000000,23.2211,23.3841,23.0396,23.2599,767807.90476688,0
+BNL.US,D,20220110,000000,23.0298,23.1356,22.8862,23.0202,659220.50681168,0
+BNL.US,D,20220111,000000,23.126,23.2793,22.7416,23.1832,1544314.3816083,0
+BNL.US,D,20220112,000000,23.1541,23.356,22.9814,23.0202,632925.94842185,0
+BNL.US,D,20220113,000000,23.1541,23.2114,23.0007,23.0677,698299.68925368,0
+BNL.US,D,20220114,000000,23.0202,23.193,22.5601,22.828,647739.17467877,0
+BNL.US,D,20220118,000000,22.7804,22.9095,22.5116,22.7513,778399.0833676,0
+BNL.US,D,20220119,000000,22.8377,22.9726,22.1282,22.2049,495053.11741945,0
+BNL.US,D,20220120,000000,22.1758,22.5456,21.6962,21.7351,494160.90334666,0
+BNL.US,D,20220121,000000,21.8787,22.2049,21.5914,21.6002,677905.48882555,0
+BNL.US,D,20220124,000000,21.342,21.7632,20.747,21.6584,654813.01050294,0
+BNL.US,D,20220125,000000,21.3798,21.802,21.0828,21.5623,546514.08822947,0
+BNL.US,D,20220126,000000,21.5817,22.0029,21.1304,21.4089,733011.55592831,0
+BNL.US,D,20220127,000000,21.5138,21.802,21.1304,21.274,875021.95242299,0
+BNL.US,D,20220128,000000,21.3129,21.9554,21.0061,21.9554,734649.68569243,0
+BNL.US,D,20220131,000000,21.7545,22.166,21.5914,22.166,637849.61014684,0
+BNL.US,D,20220201,000000,22.0709,22.1952,21.6865,21.9078,402908.83332294,0
+BNL.US,D,20220202,000000,21.9078,22.0612,21.802,21.9176,803708.70335837,0
+BNL.US,D,20220203,000000,21.7156,21.9059,21.505,21.5526,615463.89724447,0
+BNL.US,D,20220204,000000,21.3896,21.4924,20.9674,21.3031,720265.05187695,0
+BNL.US,D,20220207,000000,21.2838,21.3798,21.0158,21.0925,446923.01046312,0
+BNL.US,D,20220208,000000,21.0925,21.3226,20.9003,21.1876,576510.40777809,0
+BNL.US,D,20220209,000000,21.4663,21.6438,21.2168,21.5332,550577.47426072,0
+BNL.US,D,20220210,000000,21.1973,21.539,20.9867,21.111,536632.76585987,0
+BNL.US,D,20220211,000000,21.2264,21.639,21.1304,21.5235,589367.15075069,0
+BNL.US,D,20220214,000000,21.5817,21.6098,20.8809,20.9479,1070666.1597733,0
+BNL.US,D,20220215,000000,21.1973,21.3896,21.1497,21.1876,369319.96126648,0
+BNL.US,D,20220216,000000,21.2653,21.4759,21.1983,21.3507,646408.06546163,0
+BNL.US,D,20220217,000000,21.1973,21.6584,21.1973,21.4565,1706336.7482528,0
+BNL.US,D,20220218,000000,21.3798,21.6195,20.9391,21.0061,539606.12592229,0
+BNL.US,D,20220222,000000,21.0925,21.1023,20.4976,20.7567,451836.36948519,0
+BNL.US,D,20220223,000000,20.8042,21.2264,20.6509,20.7761,557944.93711808,0
+BNL.US,D,20220224,000000,20.4111,20.977,20.1762,20.8809,587936.10531524,0
+BNL.US,D,20220225,000000,20.9965,21.2168,20.8857,21.0343,763291.1998072,0
+BNL.US,D,20220228,000000,20.8237,21.0439,20.5936,20.7761,784150.05213697,0
+BNL.US,D,20220301,000000,20.7945,20.8712,20.152,20.3344,507134.06686225,0
+BNL.US,D,20220302,000000,20.4976,21.0828,20.3344,20.9003,777657.28875743,0
+BNL.US,D,20220303,000000,20.9867,21.0634,20.6703,20.8907,464106.8886617,0
+BNL.US,D,20220304,000000,20.6509,21.0634,20.6131,20.977,728459.8217787,0
+BNL.US,D,20220307,000000,21.0634,21.0634,20.2102,20.2286,700713.61254759,0
+BNL.US,D,20220308,000000,20.2005,20.7373,20.1423,20.219,655549.65376165,0
+BNL.US,D,20220309,000000,20.6217,20.7275,20.3918,20.4015,486518.35832136,0
+BNL.US,D,20220310,000000,20.1617,20.4402,20.0753,20.382,528386.48244352,0
+BNL.US,D,20220311,000000,20.4878,20.6606,20.2578,20.3344,608646.59872298,0
+BNL.US,D,20220314,000000,20.3539,20.4587,19.8598,20.018,527231.5494463,0
+BNL.US,D,20220315,000000,20.0656,20.1326,19.7298,20.0277,489768.8610923,0
+BNL.US,D,20220316,000000,20.1326,20.4015,19.8453,20.3344,1278606.6430574,0
+BNL.US,D,20220317,000000,20.0753,20.5839,20.0753,20.3344,584698.9960581,0
+BNL.US,D,20220318,000000,20.5073,21.0246,20.4402,20.8333,2238260.1486084,0
+BNL.US,D,20220321,000000,20.8528,21.2071,20.6217,20.7275,1264696.9638465,0
+BNL.US,D,20220322,000000,20.9003,21.111,20.6217,20.7373,491912.85356974,0
+BNL.US,D,20220323,000000,20.6131,20.6606,20.3248,20.382,452865.6095068,0
+BNL.US,D,20220324,000000,20.382,20.4878,20.2005,20.3636,289621.3422961,0
+BNL.US,D,20220325,000000,20.382,20.814,20.3248,20.7849,472271.78072499,0
+BNL.US,D,20220328,000000,20.8528,20.9198,20.5364,20.91,366973.00554153,0
+BNL.US,D,20220329,000000,21.1973,21.6195,21.1023,21.5526,826672.39789449,0
+BNL.US,D,20220330,000000,21.373,21.606,21.1206,21.3439,640849.75723684,0
+BNL.US,D,20220331,000000,21.373,21.6351,21.111,21.1401,774598.41626078,0
+BNL.US,D,20220401,000000,21.2177,21.441,20.9848,21.4313,388647.83194249,0
+BNL.US,D,20220404,000000,21.5671,21.6254,20.9751,21.4215,420500.6985571,0
+BNL.US,D,20220405,000000,21.2856,21.5914,21.1401,21.1595,634990.61008682,0
+BNL.US,D,20220406,000000,21.1497,21.5041,20.8877,21.373,749899.7465531,0
+BNL.US,D,20220407,000000,21.2565,21.3439,21.0431,21.1497,673097.21737326,0
+BNL.US,D,20220408,000000,21.0818,21.179,20.8295,21.0624,354977.56853296,0
+BNL.US,D,20220411,000000,21.0527,21.2469,20.9265,21.0139,511916.58155723,0
+BNL.US,D,20220412,000000,21.0818,21.3245,20.7809,20.9363,617736.67350839,0
+BNL.US,D,20220413,000000,20.9557,21.4313,20.9557,21.4215,505404.24304215,0
+BNL.US,D,20220414,000000,21.5089,21.6933,21.2954,21.3245,515800.70055769,0
+BNL.US,D,20220418,000000,21.2954,21.5478,21.2274,21.373,420151.43692815,0
+BNL.US,D,20220419,000000,21.441,21.8971,21.441,21.8001,438078.14000718,0
+BNL.US,D,20220420,000000,21.9554,22.0234,21.7904,21.9069,421687.56993338,0
+BNL.US,D,20220421,000000,22.0622,22.1302,21.703,21.7807,390975.21253189,0
+BNL.US,D,20220422,000000,21.7225,21.7904,21.4119,21.4798,408063.27559331,0
+BNL.US,D,20220425,000000,21.4215,21.4944,20.8974,21.2856,477691.00246037,0
+BNL.US,D,20220426,000000,21.0624,21.2177,20.747,20.8295,499141.2299377,0
+BNL.US,D,20220427,000000,20.8295,21.1886,20.6645,20.6645,685831.35818112,0
+BNL.US,D,20220428,000000,20.9265,21.2856,20.5868,21.2081,648058.55846926,0
+BNL.US,D,20220429,000000,21.1497,21.1692,19.9947,20.0821,964931.58025636,0
+BNL.US,D,20220502,000000,20.1112,20.1792,19.0241,19.5483,766003.90148577,0
+BNL.US,D,20220503,000000,19.4997,20.0335,19.4221,19.8006,489189.84918825,0
+BNL.US,D,20220504,000000,20.2374,20.2374,19.3347,19.9947,722534.73732999,0
+BNL.US,D,20220505,000000,19.8201,19.9268,18.9562,19.2377,637190.23716002,0
+BNL.US,D,20220506,000000,19.0727,19.4997,18.8397,19.4415,826748.63789609,0
+BNL.US,D,20220509,000000,19.2765,19.5579,18.9368,19.0144,686877.0825274,0
+BNL.US,D,20220510,000000,19.228,19.3541,18.5,18.6456,547030.25364572,0
+BNL.US,D,20220511,000000,18.7233,19.0532,18.4029,18.5,442918.34983852,0
+BNL.US,D,20220512,000000,18.5,19.0435,18.4417,18.9853,767275.25502597,0
+BNL.US,D,20220513,000000,19.0727,19.5871,18.9368,19.5288,554584.19542591,0
+BNL.US,D,20220516,000000,19.6259,19.7715,19.3736,19.7327,467787.01414436,0
+BNL.US,D,20220517,000000,19.956,20.2277,19.6163,20.1792,424854.62081066,0
+BNL.US,D,20220518,000000,19.9753,20.121,19.4706,19.6259,447137.30668384,0
+BNL.US,D,20220519,000000,19.5677,19.8006,19.3832,19.393,643499.61242761,0
+BNL.US,D,20220520,000000,19.6065,19.7424,19.3056,19.7133,520396.73632985,0
+BNL.US,D,20220523,000000,19.8686,20.053,19.5813,19.7909,413688.55138708,0
+BNL.US,D,20220524,000000,19.7909,20.1598,19.3454,20.1403,469400.41742147,0
+BNL.US,D,20220525,000000,20.0239,20.218,19.8783,20.0919,596995.2719919,0
+BNL.US,D,20220526,000000,20.3248,20.3733,19.9851,20.0044,516498.19354531,0
+BNL.US,D,20220527,000000,20.1015,20.4995,20.1015,20.4703,389879.00494131,0
+BNL.US,D,20220531,000000,20.2568,20.5675,20.1501,20.5286,911798.48076258,0
+BNL.US,D,20220601,000000,20.5577,20.6596,20.1985,20.5675,469672.40877854,0
+BNL.US,D,20220602,000000,20.5966,20.9751,20.2665,20.8974,595734.22115462,0
+BNL.US,D,20220603,000000,20.7421,20.8441,20.5577,20.7033,505963.67981065,0
+BNL.US,D,20220606,000000,20.9265,20.9265,20.5189,20.7518,547864.77258215,0
+BNL.US,D,20220607,000000,20.6936,21.1595,20.6741,21.0333,1011763.5466449,0
+BNL.US,D,20220608,000000,20.9363,20.9848,20.5189,20.7033,508576.4452709,0
+BNL.US,D,20220609,000000,20.6159,20.7227,20.2665,20.286,430620.01336413,0
+BNL.US,D,20220610,000000,20.121,20.121,19.7909,19.9851,433855.06208069,0
+BNL.US,D,20220613,000000,19.5871,19.6356,18.9465,19.0144,541041.29243891,0
+BNL.US,D,20220614,000000,19.0048,19.1407,18.5097,18.7426,678768.85533016,0
+BNL.US,D,20220615,000000,18.7815,19.8103,18.7815,19.4609,813084.16301464,0
+BNL.US,D,20220616,000000,19.0921,19.3639,18.9756,19.2182,832375.97423044,0
+BNL.US,D,20220617,000000,19.2571,19.9074,19.2571,19.5774,2252968.2872955,0
+BNL.US,D,20220621,000000,19.6163,20.2374,19.6163,19.8588,677216.23800027,0
+BNL.US,D,20220622,000000,19.6647,20.3636,19.6647,20.0142,638309.11069702,0
+BNL.US,D,20220623,000000,20.0044,20.3539,19.9947,20.1694,567771.65516221,0
+BNL.US,D,20220624,000000,20.121,20.5771,20.0335,20.1501,2191529.1487085,0
+BNL.US,D,20220627,000000,20.2083,20.4703,20.0433,20.3636,587461.15071067,0
+BNL.US,D,20220628,000000,20.5771,20.6936,20.2471,20.383,725972.74929407,0
+BNL.US,D,20220629,000000,20.2748,20.4223,20.088,20.3338,369037.31398046,0
+BNL.US,D,20220630,000000,20.1274,20.4715,19.9995,20.1667,788581.05481861,0
+BNL.US,D,20220701,000000,20.147,20.8648,20.1274,20.8156,569317.80829656,0
+BNL.US,D,20220705,000000,20.56,20.973,20.3633,20.914,690048.72254068,0
+BNL.US,D,20220706,000000,20.8451,21.1499,20.7763,21.0516,953789.47788791,0
+BNL.US,D,20220707,000000,21.1794,21.2974,20.9336,20.973,912670.18217732,0
+BNL.US,D,20220708,000000,20.8451,21.0025,20.6976,20.9238,469406.39152942,0
+BNL.US,D,20220711,000000,20.8943,20.973,20.6976,20.9435,316424.63050243,0
+BNL.US,D,20220712,000000,20.9435,21.0811,20.6583,20.9041,388697.40414348,0
+BNL.US,D,20220713,000000,20.7861,21.0467,20.7566,20.9336,361109.61221537,0
+BNL.US,D,20220714,000000,20.56,21.0713,20.56,21.0418,368440.32091617,0
+BNL.US,D,20220715,000000,21.4056,21.5432,21.1401,21.4154,657515.14309704,0
+BNL.US,D,20220718,000000,21.5727,21.5727,20.973,21.1106,422250.04159465,0
+BNL.US,D,20220719,000000,21.2483,21.4941,21.1401,21.2679,440093.72696583,0
+BNL.US,D,20220720,000000,21.2679,21.4105,21.032,21.3073,425166.86631078,0
+BNL.US,D,20220721,000000,21.1794,21.4351,21.1106,21.4351,405690.85748444,0
+BNL.US,D,20220722,000000,21.4253,21.5727,21.3073,21.5039,557314.89152537,0
+BNL.US,D,20220725,000000,21.5432,21.8186,21.4548,21.7399,515506.05357017,0
+BNL.US,D,20220726,000000,21.7301,22.0054,21.5039,21.8972,684506.95898482,0
+BNL.US,D,20220727,000000,21.9071,21.9562,21.6219,21.8481,426766.64499923,0
+BNL.US,D,20220728,000000,21.9661,22.2807,21.9661,22.1627,647513.72947833,0
+BNL.US,D,20220729,000000,22.0545,22.3397,21.9759,22.2905,797796.30891654,0
+BNL.US,D,20220801,000000,22.1824,22.2709,21.9464,21.9955,466218.02141607,0
+BNL.US,D,20220802,000000,22.0447,22.1135,21.7006,21.7497,319199.07186422,0
+BNL.US,D,20220803,000000,21.9857,22.0201,21.6072,21.6317,487690.44827511,0
+BNL.US,D,20220804,000000,21.9366,21.9366,21.1991,21.4548,454805.9955654,0
+BNL.US,D,20220805,000000,21.4548,21.4892,21.1991,21.4253,345177.93188824,0
+BNL.US,D,20220808,000000,21.5629,21.7497,21.4892,21.6121,430178.76038369,0
+BNL.US,D,20220809,000000,21.6121,21.7104,21.4941,21.6514,419655.61347371,0
+BNL.US,D,20220810,000000,22.0152,22.0349,21.8382,22.0054,369697.36253024,0
+BNL.US,D,20220811,000000,20.855,20.9926,20.4223,20.619,5388557.0325383,0
+BNL.US,D,20220812,000000,20.678,20.8943,20.678,20.8353,1676352.456417,0
+BNL.US,D,20220815,000000,20.796,20.9435,20.6681,20.8648,839983.47978471,0
+BNL.US,D,20220816,000000,20.796,20.9975,20.6681,20.8058,1268349.9034724,0
+BNL.US,D,20220817,000000,20.5403,20.855,20.4223,20.5993,1187618.5415593,0
+BNL.US,D,20220818,000000,20.6976,20.7173,20.5502,20.5895,897147.34548195,0
+BNL.US,D,20220819,000000,20.5797,20.7222,20.3633,20.5797,1059911.8599763,0
+BNL.US,D,20220822,000000,20.4223,20.442,20.1175,20.2453,884400.98419628,0
+BNL.US,D,20220823,000000,20.1175,20.2158,20.0192,20.0192,727404.01257679,0
+BNL.US,D,20220824,000000,19.9799,20.1323,19.8619,19.8619,750219.92808646,0
+BNL.US,D,20220825,000000,19.8422,20.0192,19.793,20.0094,885342.74838287,0
+BNL.US,D,20220826,000000,19.9799,19.9799,19.6308,19.7144,948063.63299536,0
+BNL.US,D,20220829,000000,19.6652,19.6652,19.3899,19.4981,696578.01636131,0
+BNL.US,D,20220830,000000,19.6161,19.6161,18.9868,19.0654,1092850.2149559,0
+BNL.US,D,20220831,000000,19.1933,19.2572,18.7803,18.8196,1686851.194752,0
+BNL.US,D,20220901,000000,18.682,18.7016,18.4066,18.505,2172519.7993954,0
+BNL.US,D,20220902,000000,18.7606,19.0556,18.2592,18.3771,1449223.5465914,0
+BNL.US,D,20220906,000000,18.505,18.7705,18.4263,18.6426,1087027.7527872,0
+BNL.US,D,20220907,000000,18.5345,19.1539,18.5345,19.0556,974757.46086298,0
+BNL.US,D,20220908,000000,18.9179,19.1244,18.7803,18.9671,876398.02265819,0
+BNL.US,D,20220909,000000,19.0163,19.267,18.9573,19.1933,704729.46339751,0
+BNL.US,D,20220912,000000,19.3506,19.5472,19.2719,19.4587,742792.6021095,0
+BNL.US,D,20220913,000000,19.1244,19.1687,18.6721,18.7115,874034.45897608,0
+BNL.US,D,20220914,000000,18.6721,18.7705,18.328,18.7213,1374142.7697979,0
+BNL.US,D,20220915,000000,18.7901,19.085,18.5541,18.5935,1371124.2426858,0
+BNL.US,D,20220916,000000,18.5541,18.7705,18.4361,18.7705,2598255.1820996,0
+BNL.US,D,20220919,000000,18.6721,18.7508,18.4263,18.623,1046338.6582115,0
+BNL.US,D,20220920,000000,18.4263,18.5836,18.1608,18.3378,1083106.108399,0
+BNL.US,D,20220921,000000,18.4951,18.564,17.9838,18.0232,696386.81585691,0
+BNL.US,D,20220922,000000,17.9347,17.9838,17.4971,17.6495,1061890.9886017,0
+BNL.US,D,20220923,000000,17.5315,17.6151,16.8846,16.9908,1654435.5900876,0
+BNL.US,D,20220926,000000,16.8728,16.8728,15.9092,16.1353,1336983.765386,0
+BNL.US,D,20220927,000000,16.1845,16.1845,15.1717,15.2012,1620306.3000514,0
+BNL.US,D,20220928,000000,15.2995,15.978,15.1521,15.86,1378926.8505039,0
+BNL.US,D,20220929,000000,15.7,15.7,14.995,15.27,1427864,0
+BNL.US,D,20220930,000000,15.36,15.64,15.21,15.53,1650424,0
+BNL.US,D,20221003,000000,15.75,16.13,15.49,16.06,1718986,0
+BNL.US,D,20221004,000000,16.19,16.675,16.15,16.49,1681671,0
+BNL.US,D,20221005,000000,16.23,16.24,15.87,16.14,898964,0
+BNL.US,D,20221006,000000,15.95,16.12,15.5,15.6,670822,0
+BNL.US,D,20221007,000000,15.53,15.705,15.27,15.47,985223,0
+BNL.US,D,20221010,000000,15.59,15.65,15.06,15.13,869852,0
+BNL.US,D,20221011,000000,15.17,15.645,14.98,15.58,879473,0
+BNL.US,D,20221012,000000,15.57,15.82,15.4,15.78,1332934,0
+BNL.US,D,20221013,000000,15.47,16.23,15.14,16.12,1478855,0
+BNL.US,D,20221014,000000,16.35,16.4,15.655,15.78,876466,0
+BNL.US,D,20221017,000000,16.1,16.45,16.095,16.22,594708,0
+BNL.US,D,20221018,000000,16.56,16.73,16.18,16.39,754140,0
+BNL.US,D,20221019,000000,16.17,16.2,15.7,15.82,844261,0
+BNL.US,D,20221020,000000,15.9,16.01,15.71,15.75,939887,0
+BNL.US,D,20221021,000000,15.81,16.15,15.51,16.12,942061,0
+BNL.US,D,20221024,000000,16.16,16.31,16.0301,16.26,885293,0
+BNL.US,D,20221025,000000,16.26,17.01,16.25,16.76,1212621,0
+BNL.US,D,20221026,000000,16.81,17.01,16.71,16.94,587666,0
+BNL.US,D,20221027,000000,17.08,17.26,16.94,17.04,790304,0
+BNL.US,D,20221028,000000,17.05,17.39,16.89,17.36,597784,0
+BNL.US,D,20221031,000000,17.18,17.25,17.02,17.14,863794,0
+BNL.US,D,20221101,000000,17.31,17.385,17.14,17.27,514853,0
+BNL.US,D,20221102,000000,17.17,17.2,16.44,16.53,1047982,0
+BNL.US,D,20221103,000000,16.4,16.645,16.02,16.37,898835,0
+BNL.US,D,20221104,000000,16.59,16.76,16.22,16.59,886914,0
+BNL.US,D,20221107,000000,16.6,16.74,16.41,16.52,788338,0
+BNL.US,D,20221108,000000,16.51,16.725,16.31,16.67,1143868,0
+BNL.US,D,20221109,000000,16.62,17.1,16.5,16.73,1062097,0
+BNL.US,D,20221110,000000,17.41,17.67,17.3,17.6,1397881,0
+BNL.US,D,20221111,000000,17.58,17.74,17.355,17.55,834250,0
+BNL.US,D,20221114,000000,17.5,17.67,17.27,17.28,648845,0
+BNL.US,D,20221115,000000,17.54,17.695,17.4,17.62,938160,0
+BNL.US,D,20221116,000000,17.61,17.625,17.165,17.22,793951,0
+BNL.US,D,20221117,000000,16.99,17.13,16.84,17.06,969277,0
+BNL.US,D,20221118,000000,17.41,17.44,16.925,17.39,1426894,0
+BNL.US,D,20221121,000000,17.47,17.715,17.205,17.41,890611,0
+BNL.US,D,20221122,000000,17.53,17.53,17.13,17.36,884510,0
+BNL.US,D,20221123,000000,17.28,17.42,17.02,17.14,385643,0
+BNL.US,D,20221125,000000,17.24,17.39,17.2,17.38,193074,0
+BNL.US,D,20221128,000000,17.23,17.4,16.47,16.63,862385,0
+BNL.US,D,20221129,000000,16.62,16.86,16.46,16.59,716062,0
+BNL.US,D,20221130,000000,16.48,17,16.26,16.97,1245378,0
+BNL.US,D,20221201,000000,17.14,17.49,16.935,17.02,779819,0
+BNL.US,D,20221202,000000,16.83,17.395,16.82,17.27,708579,0
+BNL.US,D,20221205,000000,17.15,17.31,16.975,17.13,698154,0
+BNL.US,D,20221206,000000,17.13,17.27,16.98,17.04,579611,0
+BNL.US,D,20221207,000000,17,17.295,16.88,17.04,790600,0
+BNL.US,D,20221208,000000,17.04,17.29,16.96,17.09,594717,0
+BNL.US,D,20221209,000000,16.94,17.41,16.94,17.27,867541,0
+BNL.US,D,20221212,000000,17.35,17.44,17.21,17.43,755556,0
+BNL.US,D,20221213,000000,18,18.09,17.44,17.57,1087023,0
+BNL.US,D,20221214,000000,17.49,17.86,17.45,17.61,1375113,0
+BNL.US,D,20221215,000000,17.41,17.64,17.23,17.28,1318867,0
+BNL.US,D,20221216,000000,17.08,17.2,16.535,16.83,3035017,0
+BNL.US,D,20221219,000000,16.78,16.9,16.35,16.48,1308250,0
+BNL.US,D,20221220,000000,16.47,16.62,16.21,16.45,1215005,0
+BNL.US,D,20221221,000000,16.59,17.05,16.59,16.73,810054,0
+BNL.US,D,20221222,000000,16.64,16.79,16.37,16.78,482722,0
+BNL.US,D,20221223,000000,16.67,16.78,16.46,16.77,391967,0
+BNL.US,D,20221227,000000,16.7,16.79,16.53,16.76,623933,0
+BNL.US,D,20221228,000000,16.88,17.05,16.415,16.46,1044275,0
+BNL.US,D,20221229,000000,16.4,16.49,16.2,16.28,916006,0
+BNL.US,D,20221230,000000,16.23,16.37,15.855,16.21,1230752,0
+BNL.US,D,20230103,000000,16.45,16.73,16.02,16.19,805459,0
+BNL.US,D,20230104,000000,16.4,16.9,16.26,16.76,696999,0
+BNL.US,D,20230105,000000,16.69,16.69,16.4,16.44,708450,0
+BNL.US,D,20230106,000000,16.62,17.16,16.6,17.1,938014,0
+BNL.US,D,20230109,000000,17.12,17.47,16.92,17.37,1403635,0
+BNL.US,D,20230110,000000,17.31,17.42,17.18,17.34,615994,0
+BNL.US,D,20230111,000000,17.48,17.77,17.39,17.7,1078437,0
+BNL.US,D,20230112,000000,17.59,17.74,17.39,17.59,1001982,0
+BNL.US,D,20230113,000000,17.45,17.59,17.37,17.51,896398,0
+BNL.US,D,20230117,000000,17.56,17.85,17.4918,17.79,941274,0
+BNL.US,D,20230118,000000,17.87,17.93,17.42,17.51,902221,0
+BNL.US,D,20230119,000000,17.42,17.6,17.36,17.51,696125,0
+BNL.US,D,20230120,000000,17.56,17.72,17.24,17.71,557372,0
+BNL.US,D,20230123,000000,17.74,17.86,17.52,17.71,448946,0
+BNL.US,D,20230124,000000,17.725,17.8,17.46,17.48,432678,0
+BNL.US,D,20230125,000000,17.43,17.45,17.225,17.3,710718,0
+BNL.US,D,20230126,000000,17.42,17.73,17.36,17.72,690621,0
+BNL.US,D,20230127,000000,17.65,17.91,17.55,17.78,912005,0
+BNL.US,D,20230130,000000,17.69,17.98,17.69,17.79,620977,0
+BNL.US,D,20230131,000000,17.73,18.11,17.7296,18.11,1064623,0
+BNL.US,D,20230201,000000,18.07,18.17,17.61,18.04,654100,0
+BNL.US,D,20230202,000000,18.1,18.35,17.89,18.14,819907,0
+BNL.US,D,20230203,000000,17.96,17.96,17.58,17.79,909961,0
+BNL.US,D,20230206,000000,17.63,17.75,17.385,17.7,596027,0
+BNL.US,D,20230207,000000,17.54,17.955,17.38,17.74,999590,0
+BNL.US,D,20230208,000000,17.66,17.79,17.43,17.52,690702,0
+BNL.US,D,20230209,000000,17.71,17.71,17.37,17.54,1175677,0
+BNL.US,D,20230210,000000,17.53,18.02,17.49,17.9,1245534,0
+BNL.US,D,20230213,000000,17.91,18.24,17.91,18.18,653747,0
+BNL.US,D,20230214,000000,18.18,18.32,18,18.18,1196938,0
+BNL.US,D,20230215,000000,18.12,18.29,18.06,18.27,845762,0
+BNL.US,D,20230216,000000,18.06,18.54,17.91,18.39,876741,0
+BNL.US,D,20230217,000000,18.46,18.4628,18.16,18.38,778452,0
+BNL.US,D,20230221,000000,18.15,18.28,17.77,17.9,577309,0
+BNL.US,D,20230222,000000,17.93,18.04,17.58,17.69,606392,0
+BNL.US,D,20230223,000000,17.76,18.03,17.55,17.83,651250,0
+BNL.US,D,20230224,000000,17.64,17.83,17.5,17.62,802566,0
+BNL.US,D,20230227,000000,17.8,17.97,17.79,17.83,763456,0
+BNL.US,D,20230228,000000,17.83,18.15,17.75,17.75,1180827,0
+BNL.US,D,20230301,000000,17.62,17.74,17.44,17.7,701808,0
+BNL.US,D,20230302,000000,17.73,18.15,17.64,18.12,946760,0
+BNL.US,D,20230303,000000,18.14,18.185,17.95,18.15,963303,0
+BNL.US,D,20230306,000000,18.23,18.23,17.525,17.61,1398555,0
+BNL.US,D,20230307,000000,17.64,17.64,17.11,17.26,734180,0
+BNL.US,D,20230308,000000,17.27,17.5,17.18,17.41,654775,0
+BNL.US,D,20230309,000000,17.4,17.58,17.25,17.29,599484,0
+BNL.US,D,20230310,000000,17.2,17.21,16.09,16.19,953317,0
+BNL.US,D,20230313,000000,16.19,16.92,16.16,16.62,1070919,0
+BNL.US,D,20230314,000000,17.06,17.21,16.82,16.96,1026651,0
+BNL.US,D,20230315,000000,16.92,17.15,16.78,17.01,1680206,0
+BNL.US,D,20230316,000000,16.8,17.02,16.6,16.88,1147302,0
+BNL.US,D,20230317,000000,16.83,16.83,16.56,16.68,1792529,0
+BNL.US,D,20230320,000000,16.71,17.005,16.64,16.95,1313158,0
+BNL.US,D,20230321,000000,17.28,17.28,16.735,16.88,1255588,0
+BNL.US,D,20230322,000000,16.75,16.92,16.345,16.42,935976,0
+BNL.US,D,20230323,000000,16.44,16.93,16.215,16.31,833852,0
+BNL.US,D,20230324,000000,16.2,16.81,16.16,16.8,726315,0
+BNL.US,D,20230327,000000,16.96,16.98,16.72,16.76,675820,0
+BNL.US,D,20230328,000000,16.5,16.83,16.5,16.76,916569,0
+BNL.US,D,20230329,000000,16.94,16.99,16.76,16.9,855479,0
+BNL.US,D,20230330,000000,16.74,16.875,16.63,16.78,766183,0
+BNL.US,D,20230331,000000,16.93,17.02,16.745,17.01,1272573,0
+BNL.US,D,20230403,000000,16.98,17.04,16.65,16.79,788703,0
+BNL.US,D,20230404,000000,16.86,16.87,16.62,16.82,708770,0
+BNL.US,D,20230405,000000,16.76,16.88,16.62,16.69,615562,0
+BNL.US,D,20230406,000000,16.83,16.83,16.495,16.54,633048,0
+BNL.US,D,20230410,000000,16.46,16.5605,16.32,16.53,1335501,0
+BNL.US,D,20230411,000000,16.64,16.73,16.2425,16.35,1085596,0
+BNL.US,D,20230412,000000,16.54,16.54,16.13,16.14,647389,0
+BNL.US,D,20230413,000000,16.12,16.19,15.98,16.14,888330,0
+BNL.US,D,20230414,000000,16.21,16.315,15.805,15.96,607305,0
+BNL.US,D,20230417,000000,15.96,16.295,15.87,16.26,794057,0
+BNL.US,D,20230418,000000,16.26,16.28,15.96,15.99,918078,0
+BNL.US,D,20230419,000000,15.95,16.125,15.81,16.11,735237,0
+BNL.US,D,20230420,000000,16.05,16.11,15.92,16.01,601712,0
+BNL.US,D,20230421,000000,16.01,16.13,15.84,16.02,726341,0
+BNL.US,D,20230424,000000,16.03,16.13,15.66,15.81,636721,0
+BNL.US,D,20230425,000000,15.7,15.92,15.53,15.84,775702,0
+BNL.US,D,20230426,000000,15.68,15.88,15.46,15.54,582905,0
+BNL.US,D,20230427,000000,15.55,15.955,15.55,15.88,700861,0
+BNL.US,D,20230428,000000,15.94,16.22,15.94,16.17,706255,0
+BNL.US,D,20230501,000000,16.08,16.24,16.06,16.16,954601,0
+BNL.US,D,20230502,000000,16.07,16.15,15.8,16.06,936841,0
+BNL.US,D,20230503,000000,16.14,16.365,15.93,15.94,1816060,0
+BNL.US,D,20230504,000000,15.87,16.235,15.58,16.08,1076156,0
+BNL.US,D,20230505,000000,16.26,16.475,16.195,16.33,1076447,0
+BNL.US,D,20230508,000000,16.33,16.41,16.17,16.3,1062330,0
+BNL.US,D,20230509,000000,16.26,16.295,16.03,16.17,949071,0
+BNL.US,D,20230510,000000,16.35,16.36,16.11,16.27,872031,0
+BNL.US,D,20230511,000000,16.12,16.19,15.78,16.06,1050987,0
+BNL.US,D,20230512,000000,16.15,16.18,15.96,16.11,916674,0
+BNL.US,D,20230515,000000,16.16,16.2789,16.06,16.16,822545,0
+BNL.US,D,20230516,000000,16.18,16.18,15.85,15.85,585818,0
+BNL.US,D,20230517,000000,15.96,16.105,15.785,16.03,1067900,0
+BNL.US,D,20230518,000000,15.97,16.115,15.92,16.02,1052579,0
+BNL.US,D,20230519,000000,16.13,16.19,15.765,15.89,894658,0
+BNL.US,D,20230522,000000,15.93,16.11,15.835,15.98,757552,0
+BNL.US,D,20230523,000000,15.99,16.21,15.9,15.92,850099,0
+BNL.US,D,20230524,000000,15.87,15.94,15.525,15.54,625812,0
+BNL.US,D,20230525,000000,15.57,15.57,15.16,15.19,926166,0
+BNL.US,D,20230526,000000,15.2,15.44,15.085,15.41,1036344,0
+BNL.US,D,20230530,000000,15.41,15.51,15.22,15.26,876611,0
+BNL.US,D,20230531,000000,15.32,15.71,15.29,15.68,2934251,0
+BNL.US,D,20230601,000000,15.64,15.73,15.4,15.64,717796,0
+BNL.US,D,20230602,000000,15.83,16.16,15.81,16.13,890423,0
+BNL.US,D,20230605,000000,16.14,16.28,15.89,15.91,621959,0
+BNL.US,D,20230606,000000,15.81,16.27,15.81,16.22,816228,0
+BNL.US,D,20230607,000000,16.38,16.605,16.33,16.41,1607800,0
+BNL.US,D,20230608,000000,16.27,16.39,16.12,16.22,737707,0
+BNL.US,D,20230609,000000,16.17,16.32,16.121,16.29,680390,0
+BNL.US,D,20230612,000000,16.25,16.45,16.2,16.39,1037393,0
+BNL.US,D,20230613,000000,16.36,16.675,16.31,16.47,955869,0
+BNL.US,D,20230614,000000,16.52,16.69,16.2,16.32,1164371,0
+BNL.US,D,20230615,000000,16.3,16.4,16.14,16.4,875857,0
+BNL.US,D,20230616,000000,16.48,16.51,16.29,16.37,3065029,0
+BNL.US,D,20230620,000000,16.27,16.34,15.99,16.08,832037,0
+BNL.US,D,20230621,000000,15.97,16.01,15.6,15.65,827319,0
+BNL.US,D,20230622,000000,15.74,15.74,15.28,15.45,979556,0
+BNL.US,D,20230623,000000,15.31,15.445,15.18,15.2,2831351,0
+BNL.US,D,20230626,000000,15.15,15.55,15.15,15.53,891309,0
+BNL.US,D,20230627,000000,15.6,15.84,15.39,15.83,885294,0
+BNL.US,D,20230628,000000,15.87,15.87,15.6,15.66,1412211,0
+BNL.US,D,20230629,000000,15.34,15.675,15.29,15.59,2369890,0
+BNL.US,D,20230630,000000,15.63,15.69,15.2325,15.44,1858282,0
+BNL.US,D,20230703,000000,15.5,15.665,15.495,15.59,938156,0
+BNL.US,D,20230705,000000,15.6,16.015,15.56,15.83,1147358,0
+BNL.US,D,20230706,000000,15.58,15.65,15.3164,15.61,1088643,0
+BNL.US,D,20230707,000000,15.53,15.7,15.43,15.43,1016084,0
+BNL.US,D,20230710,000000,15.39,15.475,15.26,15.36,1240966,0
+BNL.US,D,20230711,000000,15.43,15.98,15.42,15.97,1251415,0
+BNL.US,D,20230712,000000,16.23,16.42,16.09,16.13,1289938,0
+BNL.US,D,20230713,000000,16.12,16.13,15.93,15.98,685243,0
+BNL.US,D,20230714,000000,15.91,16.05,15.795,16.02,685557,0
+BNL.US,D,20230717,000000,15.91,16.095,15.835,15.95,623405,0
+BNL.US,D,20230718,000000,15.97,16.07,15.73,15.89,1456084,0
+BNL.US,D,20230719,000000,16.06,16.31,15.97,16.31,1375978,0
+BNL.US,D,20230720,000000,16.32,16.59,16.13,16.58,1245002,0
+BNL.US,D,20230721,000000,16.61,16.89,16.485,16.69,1223403,0
+BNL.US,D,20230724,000000,16.7,16.89,16.64,16.87,656312,0
+BNL.US,D,20230725,000000,16.82,16.98,16.75,16.87,1222288,0
+BNL.US,D,20230726,000000,16.87,17.115,16.87,17.05,1006032,0
+BNL.US,D,20230727,000000,17.14,17.32,16.84,16.87,1461835,0
+BNL.US,D,20230728,000000,16.97,17.08,16.46,16.52,795756,0
+BNL.US,D,20230731,000000,16.59,16.59,16.28,16.3,1638843,0
+BNL.US,D,20230801,000000,16.34,16.61,16.31,16.61,1299249,0
+BNL.US,D,20230802,000000,16.45,16.555,16.34,16.48,1173543,0
+BNL.US,D,20230803,000000,16.91,16.91,16.015,16.39,3143884,0
+BNL.US,D,20230804,000000,16.35,16.67,16.205,16.32,1095656,0
+BNL.US,D,20230807,000000,16.26,16.59,16.18,16.59,1136033,0
+BNL.US,D,20230808,000000,16.41,16.59,16.3,16.51,787809,0
+BNL.US,D,20230809,000000,16.45,16.579,16.36,16.54,768450,0
+BNL.US,D,20230810,000000,16.55,16.76,16.44,16.48,812132,0
+BNL.US,D,20230811,000000,16.43,16.6,16.39,16.41,860063,0
+BNL.US,D,20230814,000000,16.32,16.38,16.125,16.36,611256,0
+BNL.US,D,20230815,000000,16.27,16.6,16.21,16.31,1508729,0
+BNL.US,D,20230816,000000,16.31,16.4,16.015,16.04,1118262,0
+BNL.US,D,20230817,000000,16.02,16.25,16.02,16.07,920422,0
+BNL.US,D,20230818,000000,15.95,16.21,15.92,16.03,775411,0
+BNL.US,D,20230821,000000,16.04,16.04,15.62,15.75,814716,0
+BNL.US,D,20230822,000000,15.82,15.86,15.58,15.66,959447,0
+BNL.US,D,20230823,000000,15.8,15.96,15.69,15.89,587065,0
+BNL.US,D,20230824,000000,15.84,16.185,15.84,15.85,744239,0
+BNL.US,D,20230825,000000,15.94,15.99,15.82,15.84,452711,0
+BNL.US,D,20230828,000000,15.85,16.175,15.85,16.04,628910,0
+BNL.US,D,20230829,000000,16.05,16.175,15.99,16.15,466716,0
+BNL.US,D,20230830,000000,16.18,16.28,16.12,16.27,697479,0
+BNL.US,D,20230831,000000,16.2,16.26,16.12,16.17,1044633,0
+BNL.US,D,20230901,000000,16.29,16.38,16.11,16.22,765338,0
+BNL.US,D,20230905,000000,16.2,16.21,15.985,16.01,797404,0
+BNL.US,D,20230906,000000,16.07,16.155,16.01,16.12,974835,0
+BNL.US,D,20230907,000000,16.17,16.615,16.17,16.52,1650345,0
+BNL.US,D,20230908,000000,16.5,16.58,16.455,16.51,588491,0
+BNL.US,D,20230911,000000,16.58,16.58,16.34,16.42,845524,0
+BNL.US,D,20230912,000000,16.34,16.46,16.11,16.15,745460,0
+BNL.US,D,20230913,000000,16.16,16.2,15.965,16.03,925005,0
+BNL.US,D,20230914,000000,16.17,16.33,16.15,16.29,668712,0
+BNL.US,D,20230915,000000,16.2,16.24,15.924,16.06,1463765,0
+BNL.US,D,20230918,000000,16.09,16.0925,15.845,15.87,627378,0
+BNL.US,D,20230919,000000,15.87,15.97,15.77,15.9,667334,0
+BNL.US,D,20230920,000000,16.03,16.195,15.96,15.97,593011,0
+BNL.US,D,20230921,000000,15.77,15.86,15.06,15.06,929766,0
+BNL.US,D,20230922,000000,15.08,15.16,14.85,14.86,883217,0
+BNL.US,D,20230925,000000,14.79,14.85,14.6,14.65,960918,0
+BNL.US,D,20230926,000000,14.51,14.5237,14.08,14.28,1366560,0
+BNL.US,D,20230927,000000,14.35,14.56,14.29,14.37,1540284,0
+BNL.US,D,20230928,000000,14.08,14.295,14.07,14.13,906666,0
+BNL.US,D,20230929,000000,14.31,14.42,14.155,14.3,1071325,0
+BNL.US,D,20231002,000000,14.18,14.38,14.18,14.33,1623830,0
+BNL.US,D,20231003,000000,14.22,14.2575,13.89,14.05,893159,0
+BNL.US,D,20231004,000000,14.08,14.29,13.93,14.26,1016162,0
+BNL.US,D,20231005,000000,14.26,14.35,14.075,14.22,835951,0
+BNL.US,D,20231006,000000,14.11,14.295,14,14.26,624936,0
+BNL.US,D,20231009,000000,14.14,14.675,14.14,14.6,797926,0
+BNL.US,D,20231010,000000,14.58,14.715,14.5,14.52,922589,0
+BNL.US,D,20231011,000000,14.66,14.935,14.66,14.91,825416,0
+BNL.US,D,20231012,000000,14.8,14.96,14.665,14.69,930283,0
+BNL.US,D,20231013,000000,14.79,14.802,14.405,14.46,756430,0
+BNL.US,D,20231016,000000,14.6,14.66,14.36,14.61,1210420,0
+BNL.US,D,20231017,000000,14.53,14.94,14.53,14.92,1529194,0
+BNL.US,D,20231018,000000,15.06,15.1,14.69,14.7,1266202,0
+BNL.US,D,20231019,000000,14.54,14.6,14.15,14.16,1049593,0
+BNL.US,D,20231020,000000,14.25,14.4,14.05,14.05,907430,0
+BNL.US,D,20231023,000000,13.94,14.175,13.84,14.03,786874,0
+BNL.US,D,20231024,000000,14.09,14.26,14,14.1,1377813,0
+BNL.US,D,20231025,000000,14,14.0206,13.745,13.78,872008,0
+BNL.US,D,20231026,000000,13.85,14.02,13.8,13.92,1131536,0
+BNL.US,D,20231027,000000,13.93,13.93,13.68,13.78,939022,0
+BNL.US,D,20231030,000000,13.91,14.09,13.73,13.97,1072774,0
+BNL.US,D,20231031,000000,14.04,14.15,13.91,14.15,1369638,0
+BNL.US,D,20231101,000000,14.12,14.225,13.96,14.09,2020789,0
+BNL.US,D,20231102,000000,14.2,14.595,14.01,14.36,3620204,0
+BNL.US,D,20231103,000000,14.62,15.105,14.6,14.94,1433276,0
+BNL.US,D,20231106,000000,14.88,14.93,14.65,14.78,830862,0
+BNL.US,D,20231107,000000,14.79,14.86,14.525,14.57,715329,0
+BNL.US,D,20231108,000000,14.57,14.669,14.48,14.62,678128,0
+BNL.US,D,20231109,000000,14.73,14.73,14.295,14.34,722446,0
+BNL.US,D,20231110,000000,14.45,14.58,14.3195,14.53,709710,0
+BNL.US,D,20231113,000000,14.42,14.66,14.29,14.53,1307432,0
+BNL.US,D,20231114,000000,15.12,15.33,15.04,15.23,1921641,0
+BNL.US,D,20231115,000000,15.3,15.42,15.255,15.31,1278988,0
+BNL.US,D,20231116,000000,15.38,15.42,15.165,15.41,915630,0
+BNL.US,D,20231117,000000,15.57,15.58,15.215,15.3,984394,0
+BNL.US,D,20231120,000000,15.25,15.33,15.09,15.32,973920,0
+BNL.US,D,20231121,000000,15.28,15.65,15.17,15.6,1248156,0
+BNL.US,D,20231122,000000,15.76,15.88,15.65,15.81,979847,0
+BNL.US,D,20231124,000000,15.84,15.92,15.7,15.88,293101,0
+BNL.US,D,20231127,000000,15.88,16.01,15.72,15.87,1222844,0
+BNL.US,D,20231128,000000,15.8,15.95,15.76,15.84,1425461,0
+BNL.US,D,20231129,000000,16.04,16.09,15.825,15.87,1084521,0
+BNL.US,D,20231130,000000,15.93,16.02,15.795,16,1230699,0
+BNL.US,D,20231201,000000,15.98,16.445,15.86,16.44,1000062,0
+BNL.US,D,20231204,000000,16.39,16.51,16.2,16.5,1075129,0
+BNL.US,D,20231205,000000,16.45,16.51,16.325,16.46,1088484,0
+BNL.US,D,20231206,000000,16.58,16.845,16.55,16.63,1528787,0
+BNL.US,D,20231207,000000,16.59,16.7,16.485,16.51,1671213,0
+BNL.US,D,20231208,000000,16.44,16.53,16.21,16.38,881364,0
+BNL.US,D,20231211,000000,16.43,16.56,16.385,16.5,720233,0
+BNL.US,D,20231212,000000,16.55,16.59,16.4,16.43,639925,0
+BNL.US,D,20231213,000000,16.43,17.205,16.42,17.08,2048887,0
+BNL.US,D,20231214,000000,17.41,17.575,17.23,17.39,1383173,0
+BNL.US,D,20231215,000000,17.36,17.37,17.07,17.19,1968685,0
+BNL.US,D,20231218,000000,17.43,17.43,17.125,17.13,1288711,0
+BNL.US,D,20231219,000000,17.23,17.425,17.15,17.26,1081850,0
+BNL.US,D,20231220,000000,17.24,17.52,17.04,17.04,1018627,0
+BNL.US,D,20231221,000000,17.14,17.25,17.05,17.24,680460,0
+BNL.US,D,20231222,000000,17.32,17.508,17.28,17.33,729196,0
+BNL.US,D,20231226,000000,17.34,17.54,17.31,17.48,534126,0
+BNL.US,D,20231227,000000,17.47,17.59,17.39,17.46,722215,0
+BNL.US,D,20231228,000000,17.11,17.46,17.11,17.46,954006,0
+BNL.US,D,20231229,000000,17.33,17.41,17.17,17.22,1188756,0
+BNL.US,D,20240102,000000,17.13,17.56,17.05,17.55,1161778,0
+BNL.US,D,20240103,000000,17.47,17.47,17.01,17.02,1234822,0
+BNL.US,D,20240104,000000,17.1,17.1,16.81,16.82,977399,0
+BNL.US,D,20240105,000000,16.66,16.91,16.59,16.73,974573,0
+BNL.US,D,20240108,000000,16.69,17.35,16.69,17.35,1096326,0
+BNL.US,D,20240109,000000,17.14,17.26,17.02,17.12,906111,0
+BNL.US,D,20240110,000000,17.16,17.295,17.01,17.07,975969,0
+BNL.US,D,20240111,000000,17.05,17.07,16.77,16.94,850453,0
+BNL.US,D,20240112,000000,17.17,17.23,16.9,16.97,616690,0
+BNL.US,D,20240116,000000,16.97,17.04,16.78,16.89,674988,0
+BNL.US,D,20240117,000000,16.72,16.805,16.425,16.57,885528,0
+BNL.US,D,20240118,000000,16.62,16.7,16.36,16.45,702319,0
+BNL.US,D,20240119,000000,16.51,16.69,16.28,16.64,817972,0
+BNL.US,D,20240122,000000,16.77,16.95,16.615,16.75,671855,0
+BNL.US,D,20240123,000000,16.88,16.93,16.6,16.75,574320,0
+BNL.US,D,20240124,000000,16.95,16.95,16.38,16.43,861121,0
+BNL.US,D,20240125,000000,16.69,16.76,16.41,16.49,775507,0
+BNL.US,D,20240126,000000,16.57,16.62,16.33,16.34,561453,0
+BNL.US,D,20240129,000000,16.31,16.52,16.255,16.52,1459171,0
+BNL.US,D,20240130,000000,16.49,16.49,16.19,16.32,702292,0
+BNL.US,D,20240131,000000,16.3,16.485,16.06,16.07,1123238,0
+BNL.US,D,20240201,000000,16.07,16.47,15.92,16.46,1197155,0
+BNL.US,D,20240202,000000,16.2,16.34,16.06,16.14,1065466,0
+BNL.US,D,20240205,000000,15.95,16,15.75,15.81,714484,0
+BNL.US,D,20240206,000000,15.77,16.09,15.7201,16.03,735032,0
+BNL.US,D,20240207,000000,16.03,16.06,15.835,15.87,772720,0
+BNL.US,D,20240208,000000,15.82,16.11,15.82,16.04,1392623,0
+BNL.US,D,20240209,000000,16.02,16.065,15.785,15.98,871014,0
+BNL.US,D,20240212,000000,15.97,16.15,15.95,15.98,839191,0
+BNL.US,D,20240213,000000,15.52,15.69,15.285,15.41,1739882,0
+BNL.US,D,20240214,000000,15.51,15.54,15.25,15.34,1497260,0
+BNL.US,D,20240215,000000,15.5,15.865,15.5,15.81,1100261,0
+BNL.US,D,20240216,000000,15.58,15.78,15.48,15.63,1234473,0
+BNL.US,D,20240220,000000,15.52,15.73,15.4,15.51,1305914,0
+BNL.US,D,20240221,000000,15.53,15.73,15.45,15.67,2293230,0
+BNL.US,D,20240222,000000,15.4,15.47,14.69,14.89,3433433,0
+BNL.US,D,20240223,000000,14.87,15.045,14.78,14.79,1862188,0
+BNL.US,D,20240226,000000,14.75,14.805,14.515,14.56,1226902,0
+BNL.US,D,20240227,000000,14.82,14.96,14.715,14.91,1699122,0
+BNL.US,D,20240228,000000,14.87,14.93,14.64,14.72,1378467,0
+BNL.US,D,20240229,000000,14.89,15.03,14.86,14.91,1832372,0
+BNL.US,D,20240301,000000,14.88,15.08,14.81,15.08,1230918,0
+BNL.US,D,20240304,000000,15.09,15.1123,14.81,15.04,859284,0
+BNL.US,D,20240305,000000,15,15.185,14.62,14.67,1325465,0
+BNL.US,D,20240306,000000,14.81,14.89,14.645,14.76,1041239,0
+BNL.US,D,20240307,000000,14.61,14.7632,14.5901,14.7,1412891,0
+BNL.US,D,20240308,000000,14.84,14.94,14.69,14.81,1837302,0
+BNL.US,D,20240311,000000,14.81,14.94,14.755,14.79,1167379,0
+BNL.US,D,20240312,000000,14.79,14.81,14.53,14.79,2334310,0
+BNL.US,D,20240313,000000,14.75,14.94,14.75,14.8,3640355,0
+BNL.US,D,20240314,000000,14.84,14.87,14.5,14.74,2425497,0
+BNL.US,D,20240315,000000,14.57,14.965,14.57,14.9,3872583,0
+BNL.US,D,20240318,000000,14.78,15,14.78,14.97,2002202,0
+BNL.US,D,20240319,000000,15.01,15.12,14.93,14.94,1294250,0
+BNL.US,D,20240320,000000,14.86,15.23,14.81,15.11,1673278,0
+BNL.US,D,20240321,000000,15.19,15.31,15.07,15.16,1056731,0
+BNL.US,D,20240322,000000,15.2,15.22,15.01,15.02,1362167,0
+BNL.US,D,20240325,000000,15.09,15.1999,15.035,15.11,1332686,0
+BNL.US,D,20240326,000000,15.17,15.24,15.12,15.18,1636281,0
+BNL.US,D,20240327,000000,15,15.45,14.96,15.44,1432540,0
+BNL.US,D,20240328,000000,15.52,15.68,15.52,15.67,1627673,0
+BNL.US,D,20240401,000000,15.72,15.72,15.46,15.47,1050380,0
+BNL.US,D,20240402,000000,15.34,15.35,14.915,15.06,1143632,0
+BNL.US,D,20240403,000000,14.97,15.01,14.78,14.85,1373436,0
+BNL.US,D,20240404,000000,15,15.22,14.87,14.88,1230702,0
+BNL.US,D,20240405,000000,14.82,15.075,14.705,15.06,769662,0
+BNL.US,D,20240408,000000,15.12,15.2,15.06,15.19,836235,0
+BNL.US,D,20240409,000000,15,15.3862,14.99,15.37,1589909,0
+BNL.US,D,20240410,000000,14.94,14.98,14.64,14.69,1358112,0
+BNL.US,D,20240411,000000,14.77,14.96,14.65,14.75,1121135,0
+BNL.US,D,20240412,000000,14.69,14.72,14.565,14.67,906665,0
+BNL.US,D,20240415,000000,14.72,14.787,14.35,14.46,1129179,0
+BNL.US,D,20240416,000000,14.37,14.51,14.22,14.36,994933,0
+BNL.US,D,20240417,000000,14.39,14.445,14.245,14.29,830262,0
+BNL.US,D,20240418,000000,14.31,14.46,14.205,14.32,1367402,0
+BNL.US,D,20240419,000000,14.31,14.53,14.31,14.51,848988,0
+BNL.US,D,20240422,000000,14.5,14.64,14.43,14.57,801555,0
+BNL.US,D,20240423,000000,14.59,14.705,14.53,14.55,915541,0
+BNL.US,D,20240424,000000,14.45,14.505,14.37,14.44,969113,0
+BNL.US,D,20240425,000000,14.31,14.38,14.23,14.35,1081943,0
+BNL.US,D,20240426,000000,14.4,14.54,14.33,14.33,863403,0
+BNL.US,D,20240429,000000,14.44,14.71,14.44,14.66,935859,0
+BNL.US,D,20240430,000000,14.55,14.74,14.49,14.56,1402906,0
+BNL.US,D,20240501,000000,14.57,14.86,14.48,14.62,1555746,0
+BNL.US,D,20240502,000000,14.84,15.32,14.655,15.24,2356052,0
+BNL.US,D,20240503,000000,15.52,15.57,15.1,15.23,853423,0
+BNL.US,D,20240506,000000,15.31,15.445,15.225,15.41,743696,0
+BNL.US,D,20240507,000000,15.51,15.52,15.15,15.18,1065040,0
+BNL.US,D,20240508,000000,15.06,15.125,14.91,15.01,1179490,0
+BNL.US,D,20240509,000000,15.11,15.265,15.035,15.23,1165850,0
+BNL.US,D,20240510,000000,15.25,15.34,15.15,15.24,756182,0
+BNL.US,D,20240513,000000,15.35,15.43,15.265,15.35,762392,0
+BNL.US,D,20240514,000000,15.42,15.56,15.285,15.49,1646309,0
+BNL.US,D,20240515,000000,15.77,15.85,15.645,15.68,1223778,0
+BNL.US,D,20240516,000000,15.73,15.75,15.64,15.65,721528,0
+BNL.US,D,20240517,000000,15.69,15.725,15.6,15.69,690093,0
+BNL.US,D,20240520,000000,15.7,15.76,15.6101,15.65,675002,0
+BNL.US,D,20240521,000000,15.61,15.71,15.53,15.68,716591,0
+BNL.US,D,20240522,000000,15.65,15.78,15.51,15.52,678035,0
+BNL.US,D,20240523,000000,15.51,15.56,15.1701,15.21,757478,0
+BNL.US,D,20240524,000000,15.35,15.38,15.07,15.1,576724,0
+BNL.US,D,20240528,000000,15.23,15.2985,14.935,14.96,902322,0
+BNL.US,D,20240529,000000,14.81,14.84,14.705,14.75,898282,0
+BNL.US,D,20240530,000000,14.9,15.13,14.865,15.1,823633,0
+BNL.US,D,20240531,000000,15.17,15.38,15.09,15.35,1007716,0
+BNL.US,D,20240603,000000,15.45,15.46,15.27,15.32,674164,0
+BNL.US,D,20240604,000000,15.33,15.45,15.27,15.35,910040,0
+BNL.US,D,20240605,000000,15.36,15.42,15.04,15.08,1418283,0
+BNL.US,D,20240606,000000,15.01,15.235,14.93,15.23,1193323,0
+BNL.US,D,20240607,000000,15.1,15.295,15.02,15.16,1137651,0
+BNL.US,D,20240610,000000,15.1,15.22,14.97,15.19,1052497,0
+BNL.US,D,20240611,000000,15.14,15.26,15.06,15.06,1357264,0
+BNL.US,D,20240612,000000,15.5,15.605,15.3,15.32,1621602,0
+BNL.US,D,20240613,000000,15.33,15.46,15.273,15.45,584222,0
+BNL.US,D,20240614,000000,15.35,15.44,15.255,15.28,587113,0
+BNL.US,D,20240617,000000,15.25,15.375,15.11,15.34,709914,0
+BNL.US,D,20240618,000000,15.33,15.48,15.31,15.44,953150,0
+BNL.US,D,20240620,000000,15.45,15.68,15.37,15.59,1675603,0
+BNL.US,D,20240621,000000,15.61,15.755,15.52,15.73,2316515,0
+BNL.US,D,20240624,000000,15.79,16.1,15.7,16.03,1100733,0
+BNL.US,D,20240625,000000,16.03,16.11,15.805,15.93,1353009,0
+BNL.US,D,20240626,000000,15.79,15.88,15.44,15.56,1629573,0
+BNL.US,D,20240627,000000,15.65,15.79,15.59,15.78,874163,0
+BNL.US,D,20240628,000000,15.59,15.91,15.52,15.87,2830179,0
+BNL.US,D,20240701,000000,15.83,15.87,15.565,15.64,912377,0
+BNL.US,D,20240702,000000,15.67,15.83,15.62,15.82,822960,0
+BNL.US,D,20240703,000000,15.88,15.93,15.74,15.76,330581,0
+BNL.US,D,20240705,000000,15.8,15.91,15.72,15.81,626866,0
+BNL.US,D,20240708,000000,15.91,16.04,15.89,15.98,680563,0
+BNL.US,D,20240709,000000,15.89,15.99,15.815,15.92,781730,0
+BNL.US,D,20240710,000000,16.03,16.099,15.91,16,2077155,0
+BNL.US,D,20240711,000000,16.24,16.73,16.09,16.64,1465400,0
+BNL.US,D,20240712,000000,16.81,16.99,16.715,16.83,957494,0
+BNL.US,D,20240715,000000,16.97,17.1,16.83,17,966035,0
+BNL.US,D,20240716,000000,17.13,17.3,17.05,17.27,1110039,0
+BNL.US,D,20240717,000000,17.24,17.49,17.24,17.43,1941622,0
+BNL.US,D,20240718,000000,17.3,17.63,17.275,17.33,866601,0
+BNL.US,D,20240719,000000,17.37,17.5,17.23,17.28,795411,0
+BNL.US,D,20240722,000000,17.23,17.46,17.02,17.4,1122648,0
+BNL.US,D,20240723,000000,17.37,17.785,17.35,17.68,998869,0
+BNL.US,D,20240724,000000,17.67,17.905,17.5728,17.65,2899328,0
+BNL.US,D,20240725,000000,17.68,17.98,17.64,17.67,1454764,0
+BNL.US,D,20240726,000000,17.86,18.075,17.72,18.02,1005159,0
+BNL.US,D,20240729,000000,18.06,18.1,17.84,18.03,948847,0
+BNL.US,D,20240730,000000,18.01,18.03,17.8,17.97,2329622,0
+BNL.US,D,20240731,000000,17.95,17.97,17.38,17.41,1808014,0
+BNL.US,D,20240801,000000,17.54,17.6,17.17,17.32,1525554,0
+BNL.US,D,20240802,000000,17.04,17.335,17.01,17.18,1300535,0
+BNL.US,D,20240805,000000,16.68,16.87,16.5,16.75,1584771,0
+BNL.US,D,20240806,000000,16.73,17.385,16.67,17.2,1663671,0
+BNL.US,D,20240807,000000,17.37,17.55,17.005,17.12,1203314,0
+BNL.US,D,20240808,000000,17.13,17.29,17.08,17.16,819067,0
+BNL.US,D,20240809,000000,17.23,17.2599,17.07,17.24,620632,0
+BNL.US,D,20240812,000000,17.12,17.12,16.785,17.01,753836,0
+BNL.US,D,20240813,000000,17.18,17.3,17.12,17.17,1052691,0
+BNL.US,D,20240814,000000,17.21,17.46,17.195,17.41,1117995,0
+BNL.US,D,20240815,000000,17.58,17.58,17.31,17.42,736927,0
+BNL.US,D,20240816,000000,17.43,17.635,17.42,17.55,880784,0
+BNL.US,D,20240819,000000,17.57,17.79,17.53,17.78,743267,0
+BNL.US,D,20240820,000000,17.8,17.83,17.54,17.66,1114845,0
+BNL.US,D,20240821,000000,17.75,17.975,17.705,17.95,867567,0
+BNL.US,D,20240822,000000,17.98,18.035,17.83,17.95,615447,0
+BNL.US,D,20240823,000000,18.05,18.32,17.99,18.17,850533,0
+BNL.US,D,20240826,000000,18.34,18.585,18.22,18.48,1225597,0
+BNL.US,D,20240827,000000,18.4,18.55,18.34,18.48,1113246,0
+BNL.US,D,20240828,000000,18.51,18.68,18.35,18.36,944283,0
+BNL.US,D,20240829,000000,18.32,18.32,18.015,18.11,1043893,0
+BNL.US,D,20240830,000000,18.16,18.335,18.015,18.3,1264142,0
+BNL.US,D,20240903,000000,18.16,18.41,18.16,18.36,974493,0
+BNL.US,D,20240904,000000,18.36,18.715,18.325,18.44,1147348,0
+BNL.US,D,20240905,000000,18.61,18.61,18.195,18.22,836645,0
+BNL.US,D,20240906,000000,18.19,18.275,18.01,18.25,691008,0
+BNL.US,D,20240909,000000,18.22,18.39,18.11,18.29,1279750,0
+BNL.US,D,20240910,000000,18.29,18.465,18.265,18.38,1298844,0
+BNL.US,D,20240911,000000,18.22,18.375,18.1,18.36,847580,0
+BNL.US,D,20240912,000000,18.3,18.415,18.145,18.3,996726,0
+BNL.US,D,20240913,000000,18.57,18.66,18.46,18.64,871235,0
+BNL.US,D,20240916,000000,18.81,18.81,18.63,18.72,931967,0
+BNL.US,D,20240917,000000,18.75,18.82,18.53,18.58,1699498,0
+BNL.US,D,20240918,000000,18.58,19.1,18.58,18.77,1200523,0
+BNL.US,D,20240919,000000,18.98,19,18.69,18.76,712447,0
+BNL.US,D,20240920,000000,18.7,18.89,18.66,18.73,2594541,0
+BNL.US,D,20240923,000000,18.92,19.02,18.835,18.92,782360,0
+BNL.US,D,20240924,000000,18.86,18.91,18.78,18.8,774273,0
+BNL.US,D,20240925,000000,18.87,18.91,18.625,18.65,694439,0
+BNL.US,D,20240926,000000,18.78,18.79,18.63,18.73,951705,0
+BNL.US,D,20240927,000000,18.84,19.04,18.72,18.84,1215042,0
+BNL.US,D,20240930,000000,18.63,19.15,18.57,18.95,1755113,0
+BNL.US,D,20241001,000000,18.93,19,18.66,18.66,1226063,0
+BNL.US,D,20241002,000000,18.5,18.56,18.3,18.47,1146409,0
+BNL.US,D,20241003,000000,18.35,18.47,18.295,18.42,711911,0
+BNL.US,D,20241004,000000,18.42,18.42,18.025,18.17,769112,0
+BNL.US,D,20241007,000000,18.15,18.15,17.98,18.09,1064875,0
+BNL.US,D,20241008,000000,18.17,18.3,18.05,18.2,1025311,0
+BNL.US,D,20241009,000000,18.2,18.23,18.055,18.13,1087159,0
+BNL.US,D,20241010,000000,18,18.16,17.94,18.07,977403,0
+BNL.US,D,20241011,000000,18.09,18.18,18.07,18.14,614539,0
+BNL.US,D,20241014,000000,18.09,18.355,18.05,18.31,333517,0
+BNL.US,D,20241015,000000,18.39,18.665,18.35,18.53,1093346,0
+BNL.US,D,20241016,000000,18.59,18.8099,18.555,18.68,872851,0
+BNL.US,D,20241017,000000,18.6,18.645,18.375,18.61,946567,0
+BNL.US,D,20241018,000000,18.64,18.72,18.57,18.71,827858,0
+BNL.US,D,20241021,000000,18.68,18.68,18.3401,18.38,573474,0
+BNL.US,D,20241022,000000,18.29,18.42,18.29,18.35,722609,0
+BNL.US,D,20241023,000000,18.24,18.415,18.21,18.24,882950,0
+BNL.US,D,20241024,000000,18.24,18.31,18.08,18.1,831930,0
+BNL.US,D,20241025,000000,18.21,18.21,17.73,17.79,858115,0
+BNL.US,D,20241028,000000,17.93,18.1,17.83,18.05,999546,0
+BNL.US,D,20241029,000000,17.93,18.12,17.83,18,783513,0
+BNL.US,D,20241030,000000,17.94,18.355,17.94,18.11,1302610,0
+BNL.US,D,20241031,000000,17.99,18.19,17.59,17.59,1377171,0
+BNL.US,D,20241101,000000,17.65,17.83,17.45,17.46,1224747,0
+BNL.US,D,20241104,000000,17.52,17.7,17.49,17.54,837877,0
+BNL.US,D,20241105,000000,17.43,17.67,17.4,17.64,1077337,0
+BNL.US,D,20241106,000000,18.1,18.22,17.55,17.7,2163691,0
+BNL.US,D,20241107,000000,17.7,17.76,17.375,17.53,1343933,0
+BNL.US,D,20241108,000000,17.57,17.725,17.495,17.64,1453789,0
+BNL.US,D,20241111,000000,17.66,17.82,17.61,17.62,782569,0
+BNL.US,D,20241112,000000,17.64,17.66,17.1,17.2,1694526,0
+BNL.US,D,20241113,000000,17.325,17.38,16.955,17.02,1275815,0
+BNL.US,D,20241114,000000,17.01,17.095,16.87,16.93,1170654,0
+BNL.US,D,20241115,000000,16.93,17.275,16.88,17.2,1091347,0
+BNL.US,D,20241118,000000,16.97,17.325,16.97,17.07,732299,0
+BNL.US,D,20241119,000000,17.04,17.1193,16.925,17.05,2137477,0
+BNL.US,D,20241120,000000,17.02,17.05,16.815,17.04,583159,0
+BNL.US,D,20241121,000000,17.055,17.285,17.01,17.18,780973,0
+BNL.US,D,20241122,000000,17.245,17.35,17.165,17.25,697834,0
+BNL.US,D,20241125,000000,17.3,17.48,17.26,17.38,1052449,0
+BNL.US,D,20241126,000000,17.31,17.44,17.255,17.44,980664,0
+BNL.US,D,20241127,000000,17.55,17.68,17.51,17.52,924874,0
+BNL.US,D,20241129,000000,17.6,17.74,17.48,17.51,645606,0
+BNL.US,D,20241202,000000,17.43,17.51,17.23,17.28,751064,0
+BNL.US,D,20241203,000000,17.315,17.36,17.06,17.17,1100877,0
+BNL.US,D,20241204,000000,17.14,17.225,17,17.18,970909,0
+BNL.US,D,20241205,000000,17.13,17.19,17.02,17.13,1018389,0
+BNL.US,D,20241206,000000,17.13,17.25,17.06,17.24,834512,0
+BNL.US,D,20241209,000000,17.24,17.33,17.19,17.2,807087,0
+BNL.US,D,20241210,000000,17.18,17.21,16.955,17.03,763568,0
+BNL.US,D,20241211,000000,17.035,17.15,16.805,16.89,1184194,0
+BNL.US,D,20241212,000000,16.92,17.28,16.89,16.94,1367114,0
+BNL.US,D,20241213,000000,16.81,16.99,16.8,16.9,801741,0
+BNL.US,D,20241216,000000,16.885,17.0295,16.82,16.9,668923,0
+BNL.US,D,20241217,000000,17.02,17.186,16.75,16.77,1219835,0
+BNL.US,D,20241218,000000,16.76,16.83,16.15,16.16,2065660,0
+BNL.US,D,20241219,000000,16.2014,16.32,15.84,15.86,1955658,0
+BNL.US,D,20241220,000000,15.34,16.4,15.34,16.07,4154406,0
+BNL.US,D,20241223,000000,16.02,16.11,15.865,16.02,884958,0
+BNL.US,D,20241224,000000,16,16.15,15.95,16.13,370702,0
+BNL.US,D,20241226,000000,16.04,16.25,16.02,16.16,705646,0
+BNL.US,D,20241227,000000,16.01,16.2,15.86,15.94,755497,0
+BNL.US,D,20241230,000000,15.95,15.99,15.72,15.93,806288,0
+BNL.US,D,20241231,000000,15.7,15.89,15.685,15.86,1117071,0
+BNL.US,D,20250102,000000,15.8,15.91,15.62,15.69,945180,0
+BNL.US,D,20250103,000000,15.74,15.86,15.66,15.85,782046,0
+BNL.US,D,20250106,000000,15.75,15.8093,15.61,15.7,1054751,0
+BNL.US,D,20250107,000000,15.71,15.83,15.485,15.59,835859,0
+BNL.US,D,20250108,000000,15.51,15.655,15.35,15.56,1145670,0
+BNL.US,D,20250110,000000,15.355,15.425,15.1565,15.2,1099139,0
+BNL.US,D,20250113,000000,15.13,15.34,15.015,15.31,1107997,0
+BNL.US,D,20250114,000000,15.44,15.54,15.25,15.48,965221,0
+BNL.US,D,20250115,000000,15.755,15.8394,15.595,15.64,866661,0
+BNL.US,D,20250116,000000,15.6918,15.889,15.62,15.87,596849,0
+BNL.US,D,20250117,000000,15.925,15.96,15.7,15.75,781777,0
+BNL.US,D,20250121,000000,15.9,16.04,15.85,16.04,619285,0
+BNL.US,D,20250122,000000,15.93,15.94,15.65,15.67,795453,0
+BNL.US,D,20250123,000000,15.64,15.87,15.515,15.85,1058722,0
+BNL.US,D,20250124,000000,15.87,16.105,15.7401,16.04,1363206,0
+BNL.US,D,20250127,000000,16.15,16.51,16.09,16.34,1267783,0
+BNL.US,D,20250128,000000,16.265,16.415,16.07,16.17,885501,0
+BNL.US,D,20250129,000000,16.19,16.19,15.67,15.8,619490,0
+BNL.US,D,20250130,000000,15.985,16.01,15.64,15.78,2334435,0
+BNL.US,D,20250131,000000,15.755,15.87,15.63,15.74,1960877,0
+BNL.US,D,20250203,000000,15.52,15.735,15.3,15.63,911562,0
+BNL.US,D,20250204,000000,15.49,15.6291,15.4222,15.59,764225,0
+BNL.US,D,20250205,000000,15.67,15.79,15.63,15.68,913510,0
+BNL.US,D,20250206,000000,15.76,15.81,15.53,15.8,1027195,0
+BNL.US,D,20250207,000000,15.785,15.785,15.5,15.52,1818435,0
+BNL.US,D,20250210,000000,15.5,15.52,15.335,15.38,931599,0
+BNL.US,D,20250211,000000,15.37,15.495,15.27,15.49,759205,0
+BNL.US,D,20250212,000000,15.2,15.33,15.145,15.21,810576,0
+BNL.US,D,20250213,000000,15.285,15.68,15.275,15.62,1160180,0
+BNL.US,D,20250214,000000,15.675,15.72,15.315,15.35,1108946,0
+BNL.US,D,20250218,000000,15.35,15.725,15.3,15.68,1274017,0
+BNL.US,D,20250219,000000,15.53,15.725,15.4,15.55,814322,0
+BNL.US,D,20250220,000000,15.13,16.095,15.1,16.03,1439066,0
+BNL.US,D,20250221,000000,16.17,16.17,15.9,15.96,1015373,0
+BNL.US,D,20250224,000000,15.99,16.29,15.91,16.22,977735,0
+BNL.US,D,20250225,000000,16.25,16.62,16.21,16.53,1097450,0
+BNL.US,D,20250226,000000,16.495,16.65,16.47,16.64,1151359,0
+BNL.US,D,20250227,000000,16.64,17.055,16.59,16.81,1371300,0
+BNL.US,D,20250228,000000,16.945,16.95,16.685,16.85,1476984,0
+BNL.US,D,20250303,000000,17,17,16.685,16.84,841817,0
+BNL.US,D,20250304,000000,16.82,17.04,16.72,16.73,882155,0
+BNL.US,D,20250305,000000,16.66,16.92,16.635,16.84,988528,0
+BNL.US,D,20250306,000000,16.735,16.92,16.51,16.86,1317642,0
+BNL.US,D,20250307,000000,16.93,17.19,16.86,16.97,1413338,0
+BNL.US,D,20250310,000000,17.03,17.365,16.96,16.96,1922180,0
+BNL.US,D,20250311,000000,17.055,17.2,16.785,16.92,2098278,0
+BNL.US,D,20250312,000000,16.87,16.87,16.515,16.68,1649730,0
+BNL.US,D,20250313,000000,16.78,17.07,16.66,16.66,782432,0
+BNL.US,D,20250314,000000,16.74,17.09,16.63,17.06,938459,0
+BNL.US,D,20250317,000000,17.1,17.28,17.07,17.11,984603,0
+BNL.US,D,20250318,000000,17.165,17.24,17.075,17.21,1463986,0
+BNL.US,D,20250319,000000,17.195,17.3,16.98,17.25,1217147,0
+BNL.US,D,20250320,000000,17.21,17.33,17.04,17.17,908417,0
+BNL.US,D,20250321,000000,17.045,17.095,16.785,16.86,2385079,0
+BNL.US,D,20250324,000000,17.08,17.275,16.93,17.2,1132723,0
+BNL.US,D,20250325,000000,17.2,17.23,16.68,16.8,3415959,0
+BNL.US,D,20250326,000000,16.81,17.18,16.81,17.15,3454139,0
+BNL.US,D,20250327,000000,17.155,17.195,17.035,17.05,1791267,0
+BNL.US,D,20250328,000000,17.13,17.15,16.79,16.97,1406677,0
+BNL.US,D,20250331,000000,16.81,17.13,16.71,17.04,1816769,0
+BNL.US,D,20250401,000000,17.125,17.135,16.88,17.1,1181135,0
+BNL.US,D,20250402,000000,17.09,17.2,16.955,17.13,1309771,0
+BNL.US,D,20250403,000000,16.915,17.09,16.635,16.72,1712453,0
+BNL.US,D,20250404,000000,16.5,16.6,16.13,16.18,1813308,0
+BNL.US,D,20250407,000000,15.855,16.25,15.16,15.3,2347766,0
+BNL.US,D,20250408,000000,15.65,15.65,14.502,14.72,2525706,0
+BNL.US,D,20250409,000000,14.575,15.61,13.96,15.36,3390574,0
+BNL.US,D,20250410,000000,15.225,15.4,14.49,14.9,2462370,0
+BNL.US,D,20250411,000000,14.8,15.13,14.57,15.07,1256906,0
+BNL.US,D,20250414,000000,15.15,15.69,15.15,15.62,1548074,0
+BNL.US,D,20250415,000000,15.605,15.87,15.55,15.77,781727,0
+BNL.US,D,20250416,000000,15.87,16.105,15.79,15.95,1167837,0
+BNL.US,D,20250417,000000,15.95,16.265,15.91,16.09,746334,0
+BNL.US,D,20250421,000000,15.96,16.08,15.725,15.94,1250384,0
+BNL.US,D,20250422,000000,16.095,16.23,15.93,16.15,1550896,0
+BNL.US,D,20250423,000000,16.265,16.36,15.97,16.09,908269,0
+BNL.US,D,20250424,000000,16.14,16.14,15.89,15.94,740821,0
+BNL.US,D,20250425,000000,15.945,15.945,15.77,15.93,588618,0
+BNL.US,D,20250428,000000,15.925,16.05,15.82,15.97,1025641,0
+BNL.US,D,20250429,000000,16,16.3,15.83,16.05,2595345,0
+BNL.US,D,20250430,000000,16.045,16.22,15.87,16.18,1726838,0
+BNL.US,D,20250501,000000,16.06,16.07,15.44,15.86,2005882,0
+BNL.US,D,20250502,000000,16,16.21,15.92,16.2,1401594,0
+BNL.US,D,20250505,000000,16.19,16.21,16.02,16.03,1104174,0
+BNL.US,D,20250506,000000,16.02,16.05,15.81,15.97,965405,0
+BNL.US,D,20250507,000000,16.22,16.54,16.13,16.27,2056818,0
+BNL.US,D,20250508,000000,16.345,16.345,16.11,16.28,1315150,0
+BNL.US,D,20250509,000000,16.31,16.4,16.185,16.33,804857,0
+BNL.US,D,20250512,000000,16.5,16.59,16.255,16.28,1039916,0
+BNL.US,D,20250513,000000,16.36,16.36,15.84,15.97,1073856,0
+BNL.US,D,20250514,000000,15.84,15.87,15.68,15.79,916004,0
+BNL.US,D,20250515,000000,15.825,16.255,15.825,16.15,1770764,0
+BNL.US,D,20250516,000000,16.16,16.26,16.075,16.15,1870342,0
+BNL.US,D,20250519,000000,16.1,16.19,15.99,16.17,1373094,0
+BNL.US,D,20250520,000000,16.12,16.15,15.93,15.96,2209002,0
+BNL.US,D,20250521,000000,15.855,15.885,15.52,15.57,1682596,0
+BNL.US,D,20250522,000000,15.5,15.52,15.2808,15.43,1958537,0
+BNL.US,D,20250523,000000,15.365,15.5,15.295,15.46,2962579,0
+BNL.US,D,20250527,000000,15.59,15.78,15.43,15.73,3542808,0
+BNL.US,D,20250528,000000,15.735,15.8,15.53,15.76,4254049,0
+BNL.US,D,20250529,000000,15.875,15.99,15.7448,15.95,1719244,0
+BNL.US,D,20250530,000000,15.875,15.985,15.77,15.91,1381154,0
+BNL.US,D,20250602,000000,15.85,16.15,15.65,16.02,5357733,0
+BNL.US,D,20250603,000000,15.93,16.17,15.92,16.08,1769029,0
+BNL.US,D,20250604,000000,16.09,16.09,15.87,15.97,1556244,0
+BNL.US,D,20250605,000000,15.95,16.165,15.855,16.12,1607613,0
+BNL.US,D,20250606,000000,16.2,16.3,16.11,16.19,994153,0
+BNL.US,D,20250609,000000,16.18,16.435,16.07,16.31,1292669,0
+BNL.US,D,20250610,000000,16.375,16.48,16.205,16.28,1409572,0
+BNL.US,D,20250611,000000,16.385,16.48,16.24,16.32,1118369,0
+BNL.US,D,20250612,000000,16.33,16.4,16.19,16.31,957975,0
+BNL.US,D,20250613,000000,16.24,16.32,16.02,16.12,1226430,0
+BNL.US,D,20250616,000000,16.17,16.27,15.94,16.02,1535476,0
+BNL.US,D,20250617,000000,16.07,16.26,15.85,16.2,1606135,0
+BNL.US,D,20250618,000000,16.14,16.405,16.14,16.26,1916348,0
+BNL.US,D,20250620,000000,16.295,16.39,16.19,16.29,2068893,0
+BNL.US,D,20250623,000000,16.29,16.63,16.29,16.59,1987994,0
+BNL.US,D,20250624,000000,16.59,16.595,16.32,16.36,1647700,0
+BNL.US,D,20250625,000000,16.24,16.275,16.04,16.11,1764468,0
+BNL.US,D,20250626,000000,16.175,16.25,15.98,16.23,1734400,0
+BNL.US,D,20250627,000000,16.25,16.33,16.115,16.16,2256800,0
+BNL.US,D,20250630,000000,15.99,16.06,15.66,16.05,1518641,0
+BNL.US,D,20250701,000000,15.955,16.38,15.92,16.31,1498749,0
+BNL.US,D,20250702,000000,16.3,16.3,16.125,16.2,1553208,0
+BNL.US,D,20250703,000000,16.295,16.365,16.175,16.34,731260,0
+BNL.US,D,20250707,000000,16.33,16.37,15.985,16.05,1172391,0
+BNL.US,D,20250708,000000,16.05,16.094,15.91,15.92,1045788,0
+BNL.US,D,20250709,000000,15.975,16,15.79,15.86,1178614,0
+BNL.US,D,20250710,000000,15.84,16.05,15.8,16.02,1647859,0
+BNL.US,D,20250711,000000,15.975,16.115,15.81,16.03,1162995,0
+BNL.US,D,20250714,000000,16.015,16.22,15.965,16.14,1381615,0
+BNL.US,D,20250715,000000,16.1345,16.22,15.74,15.75,1345145,0
+BNL.US,D,20250716,000000,15.805,15.94,15.695,15.88,1549504,0
+BNL.US,D,20250717,000000,15.86,15.92,15.69,15.75,2168495,0
+BNL.US,D,20250718,000000,15.82,15.83,15.7,15.77,1732709,0
+BNL.US,D,20250721,000000,15.89,16,15.755,15.77,865446,0
+BNL.US,D,20250722,000000,15.77,16.065,15.75,16.02,1380425,0
+BNL.US,D,20250723,000000,15.95,16.04,15.83,15.87,780662,0
+BNL.US,D,20250724,000000,15.8,15.905,15.75,15.84,686139,0
+BNL.US,D,20250725,000000,15.85,15.88,15.67,15.88,661166,0
+BNL.US,D,20250728,000000,15.88,16,15.77,15.77,1036759,0
+BNL.US,D,20250729,000000,15.885,16.145,15.77,16.1,1175925,0
+BNL.US,D,20250730,000000,16.09,16.23,15.8,15.91,1884282,0
+BNL.US,D,20250731,000000,16.05,16.53,16.045,16.24,2772929,0
+BNL.US,D,20250801,000000,16.255,16.48,16.045,16.23,1611293,0
+BNL.US,D,20250804,000000,16.28,16.805,16.25,16.72,2508341,0
+BNL.US,D,20250805,000000,16.725,16.93,16.7,16.88,2078910,0
+BNL.US,D,20250806,000000,16.82,16.95,16.655,16.75,1414699,0
+BNL.US,D,20250807,000000,16.775,16.925,16.64,16.86,1331683,0
+BNL.US,D,20250808,000000,16.9,16.95,16.78,16.81,838928,0
+BNL.US,D,20250811,000000,16.81,16.855,16.605,16.64,990248,0
+BNL.US,D,20250812,000000,16.715,16.735,16.4846,16.67,927438,0
+BNL.US,D,20250813,000000,16.74,16.78,16.56,16.74,2355026,0
+BNL.US,D,20250814,000000,16.685,16.73,16.5801,16.71,1154716,0
+BNL.US,D,20250815,000000,16.7,16.78,16.62,16.78,1183411,0
+BNL.US,D,20250818,000000,16.78,16.82,16.6,16.6,1113646,0
+BNL.US,D,20250819,000000,16.81,17.11,16.73,17.11,1379840,0
+BNL.US,D,20250820,000000,17.09,17.495,17.09,17.39,2009767,0
+BNL.US,D,20250821,000000,17.69,17.88,17.552,17.8,4065566,0
+BNL.US,D,20250822,000000,17.885,18.445,17.885,18.24,3932265,0
+BNL.US,D,20250825,000000,18.17,18.35,18.125,18.22,1333319,0
+BNL.US,D,20250826,000000,18.18,18.37,18.075,18.31,1925653,0
+BNL.US,D,20250827,000000,18.345,18.45,18.23,18.38,1155599,0
+BNL.US,D,20250828,000000,18.395,18.45,18.22,18.45,1076841,0
+BNL.US,D,20250829,000000,18.475,18.645,18.45,18.59,1473312,0
+BNL.US,D,20250902,000000,18.38,18.5502,18.3,18.46,1950861,0
+BNL.US,D,20250903,000000,18.43,18.65,18.41,18.61,1500102,0
+BNL.US,D,20250904,000000,18.68,18.75,18.295,18.48,1641421,0
+BNL.US,D,20250905,000000,18.67,18.695,18.45,18.68,995887,0
+BNL.US,D,20250908,000000,18.57,18.63,18.465,18.54,946687,0
+BNL.US,D,20250909,000000,18.57,18.65,18.41,18.55,1620416,0
+BNL.US,D,20250910,000000,18.59,18.665,18.54,18.62,949546,0
+BNL.US,D,20250911,000000,18.67,18.81,18.65,18.76,877186,0
+BNL.US,D,20250912,000000,18.735,18.855,18.69,18.78,761751,0
+BNL.US,D,20250915,000000,18.802,18.855,18.59,18.6,1446821,0
+BNL.US,D,20250916,000000,18.51,18.65,18.405,18.5,1303685,0
+BNL.US,D,20250917,000000,18.535,18.735,18.395,18.44,1169474,0
+BNL.US,D,20250918,000000,18.39,18.63,18.32,18.55,1234131,0
+BNL.US,D,20250919,000000,18.56,18.62,18.29,18.33,2737176,0
+BNL.US,D,20250922,000000,18.3,18.35,18.165,18.28,1111048,0
+BNL.US,D,20250923,000000,18.22,18.41,18.22,18.3,1111466,0
+BNL.US,D,20250924,000000,18.325,18.325,18.035,18.06,1522180,0
+BNL.US,D,20250925,000000,18.065,18.18,17.85,17.91,1843347,0
+BNL.US,D,20250926,000000,17.98,18.12,17.93,18.12,2033742,0
+BNL.US,D,20250929,000000,18.065,18.065,17.775,17.86,2254233,0
+BNL.US,D,20250930,000000,17.59,17.88,17.53,17.87,1766815,0
+BNL.US,D,20251001,000000,17.93,18.41,17.855,18.35,2553483,0
+BNL.US,D,20251002,000000,18.32,18.43,18.17,18.38,2363350,0
+BNL.US,D,20251003,000000,18.53,18.73,18.475,18.68,2107869,0
+BNL.US,D,20251006,000000,18.75,18.75,18.47,18.61,2280537,0
+BNL.US,D,20251007,000000,18.72,18.74,18.445,18.56,1669286,0
+BNL.US,D,20251008,000000,18.535,18.655,18.32,18.4,1398097,0
+BNL.US,D,20251009,000000,18.45,18.49,18.245,18.34,1435960,0
+BNL.US,D,20251010,000000,18.41,18.43,17.99,18.05,2712313,0
+BNL.US,D,20251013,000000,17.965,18.197,17.965,18.18,1415749,0
+BNL.US,D,20251014,000000,18.23,18.355,18.02,18.29,2108357,0
+BNL.US,D,20251015,000000,18.27,18.5265,18.17,18.48,2223256,0
+BNL.US,D,20251016,000000,18.54,18.67,18.37,18.56,1256188,0
+BNL.US,D,20251017,000000,18.51,18.785,18.49,18.57,1853972,0
+BNL.US,D,20251020,000000,18.61,18.845,18.55,18.83,1006911,0
+BNL.US,D,20251021,000000,18.79,18.87,18.69,18.7,896536,0
+BNL.US,D,20251022,000000,18.85,18.85,18.675,18.74,1142794,0
+BNL.US,D,20251023,000000,18.755,18.8,18.595,18.73,832621,0
+BNL.US,D,20251024,000000,18.78,18.835,18.62,18.72,872676,0
+BNL.US,D,20251027,000000,18.67,18.79,18.615,18.79,1170497,0
+BNL.US,D,20251028,000000,18.57,18.715,18.49,18.52,1506990,0
+BNL.US,D,20251029,000000,18.6,18.6,17.83,17.93,2204131,0
+BNL.US,D,20251030,000000,18,18.05,17.585,17.75,4235521,0
+BNL.US,D,20251031,000000,17.64,18.03,17.53,17.92,1944567,0
+BNL.US,D,20251103,000000,17.86,18.17,17.695,18.15,1883022,0
+BNL.US,D,20251104,000000,18.13,18.135,17.835,17.99,1328268,0
+BNL.US,D,20251105,000000,17.9475,18.1,17.82,18.03,1589036,0
+BNL.US,D,20251106,000000,18.04,18.04,17.78,17.78,1827592,0
+BNL.US,D,20251107,000000,17.9,18.135,17.72,18.11,1229984,0
+BNL.US,D,20251110,000000,18.175,18.32,18.015,18.1,981990,0
+BNL.US,D,20251111,000000,18.14,18.26,18.1,18.26,1079799,0
+BNL.US,D,20251112,000000,18.18,18.315,18.11,18.11,1367899,0
+BNL.US,D,20251113,000000,18.15,18.325,18.01,18.19,1466294,0
+BNL.US,D,20251114,000000,18.165,18.375,18.085,18.33,1887372,0
+BNL.US,D,20251117,000000,18.24,18.345,18.101,18.21,1825222,0
+BNL.US,D,20251118,000000,18.1,18.37,18.05,18.23,975172,0
+BNL.US,D,20251119,000000,18.25,18.35,18.035,18.07,987223,0
+BNL.US,D,20251120,000000,18.22,18.25,17.92,17.93,955034,0
+BNL.US,D,20251121,000000,17.955,18.34,17.85,18.3,1217880,0
+BNL.US,D,20251124,000000,18.3,18.54,18.23,18.46,1675050,0
+BNL.US,D,20251125,000000,18.57,18.68,17.605,17.73,6319162,0
+BNL.US,D,20251126,000000,17.73,17.91,17.465,17.55,4711909,0
+BNL.US,D,20251128,000000,17.5922,17.647,17.48,17.57,1023088,0
+BNL.US,D,20251201,000000,17.46,17.65,17.415,17.49,1447443,0
+BNL.US,D,20251202,000000,17.62,17.62,17.355,17.43,2278434,0
+BNL.US,D,20251203,000000,17.475,17.665,17.39,17.53,1731227,0
+BNL.US,D,20251204,000000,17.525,17.645,17.41,17.53,1929321,0
+BNL.US,D,20251205,000000,17.5,17.765,17.41,17.43,2535321,0
+BNL.US,D,20251208,000000,17.39,17.435,17.205,17.29,2010418,0
+BNL.US,D,20251209,000000,17.41,17.6,17.29,17.29,1862726,0
+BNL.US,D,20251210,000000,17.38,17.715,17.24,17.6,2610430,0
+BNL.US,D,20251211,000000,17.68,17.84,17.54,17.65,1723556,0
+BNL.US,D,20251212,000000,17.725,17.725,17.515,17.67,1454346,0
+BNL.US,D,20251215,000000,17.7,17.885,17.675,17.84,2013630,0
+BNL.US,D,20251216,000000,17.755,17.91,17.535,17.57,2513964,0
+BNL.US,D,20251217,000000,17.4887,17.69,17.335,17.51,2413657,0
+BNL.US,D,20251218,000000,17.51,17.64,17.44,17.45,1909839,0
+BNL.US,D,20251219,000000,17.36,17.57,17.36,17.52,3556893,0
+BNL.US,D,20251222,000000,17.52,17.545,17.4,17.49,1584664,0
+BNL.US,D,20251223,000000,17.42,17.515,17.25,17.26,1664733,0
+BNL.US,D,20251224,000000,17.45,17.515,17.28,17.49,541542,0
+BNL.US,D,20251226,000000,17.525,17.637,17.4,17.5,1304588,0
+BNL.US,D,20251229,000000,17.62,17.63,17.44,17.49,1413071,0
+BNL.US,D,20251230,000000,17.53,17.64,17.465,17.54,1330841,0
+BNL.US,D,20251231,000000,17.28,17.41,17.25,17.37,1734064,0
+BNL.US,D,20260102,000000,17.2101,17.515,17.155,17.46,2040689,0
+BNL.US,D,20260105,000000,17.45,17.685,17.275,17.67,1743267,0
+BNL.US,D,20260106,000000,17.57,17.795,17.52,17.73,2664272,0
+BNL.US,D,20260107,000000,17.87,18.23,17.81,18.09,3959060,0
+BNL.US,D,20260108,000000,18.08,18.295,18.03,18.21,2270386,0
+BNL.US,D,20260109,000000,18.2,18.32,18.03,18.05,1327858,0
+BNL.US,D,20260112,000000,17.95,18.1765,17.6,17.96,2256096,0
+BNL.US,D,20260113,000000,18.04,18.395,17.94,18.23,1534018,0
+BNL.US,D,20260114,000000,18.12,18.46,18.11,18.46,1916931,0
+BNL.US,D,20260115,000000,18.45,18.725,18.4,18.54,1907411,0
+BNL.US,D,20260116,000000,18.41,18.75,18.41,18.71,1400091,0
+BNL.US,D,20260120,000000,18.54,18.75,18.47,18.68,1182293,0
+BNL.US,D,20260121,000000,18.725,18.768,18.465,18.69,1866845,0
+BNL.US,D,20260122,000000,18.79,18.79,18.415,18.42,1208017,0
+BNL.US,D,20260123,000000,18.4,18.535,18.3,18.53,1345512,0
+BNL.US,D,20260126,000000,18.505,18.61,18.405,18.47,1159571,0
+BNL.US,D,20260127,000000,18.415,18.495,18.265,18.31,1414495,0
+BNL.US,D,20260128,000000,18.305,18.37,17.88,17.95,1119671,0
+BNL.US,D,20260129,000000,18.03,18.39,17.96,18.37,1476005,0
+BNL.US,D,20260130,000000,18.37,18.545,18.1701,18.51,1886433,0
+BNL.US,D,20260202,000000,18.4,18.515,18.235,18.3,1846380,0
+BNL.US,D,20260203,000000,18.3,18.75,18.2601,18.72,1863190,0
+BNL.US,D,20260204,000000,18.82,19.215,18.79,18.91,3250542,0
+BNL.US,D,20260205,000000,18.92,19.39,18.855,19.39,1675299,0
+BNL.US,D,20260206,000000,19.4,19.6,19.085,19.26,1586076,0
+BNL.US,D,20260209,000000,19.2601,19.355,19.03,19.35,1446328,0
+BNL.US,D,20260210,000000,19.365,19.61,19.31,19.59,1052224,0
+BNL.US,D,20260211,000000,19.69,19.69,19.325,19.47,1027137,0
+BNL.US,D,20260212,000000,19.57,19.75,19.335,19.36,1832992,0
+BNL.US,D,20260213,000000,19.36,19.765,19.36,19.64,1384395,0
+BNL.US,D,20260217,000000,19.81,19.91,19.655,19.85,1122587,0
+BNL.US,D,20260218,000000,19.76,19.765,19.255,19.51,1885296,0

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

@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNT.US,D,20210629,000000,30.39,30.9869,28.2941,29.866,373787,0
+BNT.US,D,20210630,000000,30.5996,30.5996,27.0051,27.2568,477295,0
+BNT.US,D,20210701,000000,27.2463,28.7811,27.2463,27.6128,554237,0
+BNT.US,D,20210702,000000,27.2303,27.938,26.8953,27.4979,543569,0
+BNT.US,D,20210706,000000,27.3771,27.3771,26.7229,26.8794,410182,0
+BNT.US,D,20210707,000000,26.7229,27.3982,26.6753,26.7327,203449,0
+BNT.US,D,20210708,000000,26.4236,26.7539,25.9048,26.6595,409049,0
+BNT.US,D,20210709,000000,26.6964,27.4821,26.6964,27.3089,185074,0
+BNT.US,D,20210712,000000,27.2568,27.2621,26.8794,26.9007,286095,0
+BNT.US,D,20210713,000000,26.7433,26.8479,26.5127,26.7379,239314,0
+BNT.US,D,20210714,000000,26.7539,27.2409,26.7539,26.8741,363530,0
+BNT.US,D,20210715,000000,26.7069,26.9322,26.5649,26.8531,187297,0
+BNT.US,D,20210716,000000,26.8741,26.9111,26.1983,26.3713,182214,0
+BNT.US,D,20210719,000000,25.9993,25.9993,25.1398,25.3235,173060,0
+BNT.US,D,20210720,000000,25.3916,26.0411,25.3387,25.9735,177152,0
+BNT.US,D,20210721,000000,26.015,27.0263,26.015,26.8056,133890,0
+BNT.US,D,20210722,000000,26.8425,27.3771,26.8425,27.3195,134542,0
+BNT.US,D,20210723,000000,27.4139,27.6657,27.0521,27.1311,106796,0
+BNT.US,D,20210726,000000,27.1311,27.1576,26.6457,26.7487,244359,0
+BNT.US,D,20210727,000000,26.8321,27.6915,26.6029,27.576,120480,0
+BNT.US,D,20210728,000000,27.6498,28.4355,27.6394,28.2677,81181.5,0
+BNT.US,D,20210729,000000,28.2837,28.9596,28.1427,28.8127,113707,0
+BNT.US,D,20210730,000000,28.7083,28.8808,28.3363,28.3987,75266.8,0
+BNT.US,D,20210802,000000,28.2941,28.7649,28.2941,28.4779,62618.7,0
+BNT.US,D,20210803,000000,28.3627,28.6557,28.2837,28.5716,261508,0
+BNT.US,D,20210804,000000,28.3675,29.5648,28.3675,29.1326,75115.2,0
+BNT.US,D,20210805,000000,28.97,29.5416,28.97,29.5046,50554.3,0
+BNT.US,D,20210806,000000,29.5827,30.1596,29.5827,30.1125,205359,0
+BNT.US,D,20210809,000000,30.3795,30.4372,29.8166,30.3795,245949,0
+BNT.US,D,20210810,000000,30.39,30.8723,30.39,30.7514,241708,0
+BNT.US,D,20210811,000000,30.8144,31.3646,30.7052,31.3646,131273,0
+BNT.US,D,20210812,000000,31.3859,31.4381,30.2803,31.4169,284246,0
+BNT.US,D,20210813,000000,32.3287,34.5033,31.3859,32.2289,197024,0
+BNT.US,D,20210816,000000,32.3497,32.5124,32.1077,32.3705,135006,0
+BNT.US,D,20210817,000000,32.0827,32.5592,31.2022,31.3277,144624,0
+BNT.US,D,20210818,000000,31.2649,32.1925,31.2063,31.9356,147431,0
+BNT.US,D,20210819,000000,31.7361,31.8443,31.3303,31.553,141992,0
+BNT.US,D,20210820,000000,31.553,31.6581,30.7171,31.6163,88909.8,0
+BNT.US,D,20210823,000000,31.8681,32.659,31.8628,32.0827,141577,0
+BNT.US,D,20210824,000000,32.2607,32.4074,31.8311,32.0721,71957.9,0
+BNT.US,D,20210825,000000,31.9408,32.2239,31.6428,31.9669,111469,0
+BNT.US,D,20210826,000000,31.8839,32.2501,31.8839,32.2185,105221,0
+BNT.US,D,20210827,000000,32.1715,32.8684,32.1715,32.79,112555,0
+BNT.US,D,20210830,000000,33.0258,33.0258,32.3605,32.7371,133466,0
+BNT.US,D,20210831,000000,32.6015,32.7371,32.0142,32.0142,82428.4,0
+BNT.US,D,20210901,000000,32.0565,32.6487,32.0565,32.5224,43068.6,0
+BNT.US,D,20210902,000000,32.6169,32.8169,31.7624,31.7624,48630.8,0
+BNT.US,D,20210903,000000,31.7521,32.0037,31.3751,31.6527,50798.8,0
+BNT.US,D,20210907,000000,31.7207,32.1873,31.2861,32.0565,43777.4,0
+BNT.US,D,20210908,000000,31.8628,31.9931,31.532,31.6634,56992.1,0
+BNT.US,D,20210909,000000,31.5689,31.8991,31.5114,31.6058,39646,0
+BNT.US,D,20210910,000000,31.7003,31.9615,31.2913,31.5218,77681.2,0
+BNT.US,D,20210913,000000,31.6058,31.8739,31.4486,31.5373,101550,0
+BNT.US,D,20210914,000000,31.59,31.8106,30.6766,30.9077,45066,0
+BNT.US,D,20210915,000000,30.9704,30.9704,30.4403,30.7863,29846.3,0
+BNT.US,D,20210916,000000,30.53,30.7135,30.0149,30.083,68383.7,0
+BNT.US,D,20210917,000000,30.0307,30.3141,28.8228,29.2693,103875,0
+BNT.US,D,20210920,000000,28.7496,28.7496,27.9353,28.455,62054,0
+BNT.US,D,20210921,000000,28.4974,29.6787,28.4974,29.4371,62400.8,0
+BNT.US,D,20210922,000000,29.5005,30.2302,29.4371,29.9363,74656.5,0
+BNT.US,D,20210923,000000,30.1357,30.6345,30.1039,30.3664,73540.3,0
+BNT.US,D,20210924,000000,30.2777,30.4453,29.9569,30.3141,37212.6,0
+BNT.US,D,20210927,000000,30.4667,30.4667,29.9363,29.9937,65916.2,0
+BNT.US,D,20210928,000000,29.9363,29.9363,29.1063,29.1955,51367.3,0
+BNT.US,D,20210929,000000,29.3685,29.3685,28.7284,29.0329,63954.8,0
+BNT.US,D,20210930,000000,29.1848,29.5637,29.0223,29.1743,18682.1,0
+BNT.US,D,20211001,000000,28.9854,30.0519,28.7754,29.8413,69213.7,0
+BNT.US,D,20211004,000000,29.6102,29.6102,29.0275,29.2112,98116.3,0
+BNT.US,D,20211005,000000,29.0988,29.6102,29.0435,29.4847,54996.5,0
+BNT.US,D,20211006,000000,29.017,29.5943,28.9331,29.3948,19925.3,0
+BNT.US,D,20211007,000000,29.6312,30.4824,29.6312,30.0566,43404,0
+BNT.US,D,20211008,000000,30.3141,30.6713,30.0619,30.4191,18231.1,0
+BNT.US,D,20211011,000000,30.5087,30.5087,30.1911,30.2983,9517.32,0
+BNT.US,D,20211012,000000,30.4034,30.8075,30.1306,30.4137,59861.3,0
+BNT.US,D,20211013,000000,30.6132,30.709,30.1617,30.709,16002.4,0
+BNT.US,D,20211014,000000,31.0492,31.3668,30.8232,31.3668,28443.9,0
+BNT.US,D,20211015,000000,31.4011,31.8528,31.4011,31.6323,56561.9,0
+BNT.US,D,20211018,000000,31.4486,31.8211,31.2855,31.6269,25341.6,0
+BNT.US,D,20211019,000000,31.8739,31.8739,31.5477,31.6163,31616.3,0
+BNT.US,D,20211020,000000,31.8211,32.2517,31.5267,32.2517,40161.5,0
+BNT.US,D,20211021,000000,32.1203,32.5218,32.1203,32.5218,44605.5,0
+BNT.US,D,20211022,000000,32.5245,33.1863,32.5245,33.1863,20963.8,0
+BNT.US,D,20211025,000000,33.1968,33.3122,32.7034,33.1128,50143.1,0
+BNT.US,D,20211026,000000,33.307,33.4141,32.992,33.0659,13466.7,0
+BNT.US,D,20211027,000000,33.0291,33.0816,32.646,32.646,42653.5,0
+BNT.US,D,20211028,000000,32.9129,33.3334,32.7291,33.1968,44618.8,0
+BNT.US,D,20211029,000000,33.0132,33.2707,32.346,32.3726,68368.5,0
+BNT.US,D,20211101,000000,32.4511,32.6669,32.2623,32.4775,36333.3,0
+BNT.US,D,20211102,000000,32.2992,32.877,32.2992,32.8347,105035,0
+BNT.US,D,20211103,000000,32.8347,33.1128,32.5404,33.1128,173231,0
+BNT.US,D,20211104,000000,33.0816,33.1693,32.6512,32.9033,68283.2,0
+BNT.US,D,20211105,000000,33.0712,33.6221,33.0712,33.3021,35660.5,0
+BNT.US,D,20211108,000000,33.4965,33.5539,32.9973,33.3756,44323.2,0
+BNT.US,D,20211109,000000,33.4753,33.4753,32.908,33.2547,25260.1,0
+BNT.US,D,20211110,000000,33.2391,33.2442,32.4227,32.5457,44696.5,0
+BNT.US,D,20211111,000000,32.4618,32.4618,31.59,31.6745,63134.2,0
+BNT.US,D,20211112,000000,31.6375,32.9709,31.6375,32.5404,35076.8,0
+BNT.US,D,20211115,000000,32.8137,32.8137,31.9472,32.2832,49383.1,0
+BNT.US,D,20211116,000000,32.3149,32.7924,32.2411,32.7451,62686.9,0
+BNT.US,D,20211117,000000,32.6563,32.8507,32.2411,32.2411,119480,0
+BNT.US,D,20211118,000000,32.1256,32.5039,31.9995,32.1626,28540.5,0
+BNT.US,D,20211119,000000,32.0838,32.1361,31.7736,32.1361,26082.6,0
+BNT.US,D,20211122,000000,32.2148,32.3829,31.5061,31.5583,49987.7,0
+BNT.US,D,20211123,000000,31.4697,31.6216,30.9335,31.2749,37493.1,0
+BNT.US,D,20211124,000000,31.0068,31.8159,31.0068,31.8159,22008,0
+BNT.US,D,20211126,000000,31.0333,31.0333,30.4719,30.9442,44990.2,0
+BNT.US,D,20211129,000000,31.2174,31.3641,30.7346,30.9335,79659.7,0
+BNT.US,D,20211130,000000,30.7499,30.7499,29.9517,30.1093,68469,0
+BNT.US,D,20211201,000000,30.6554,30.7003,29.6523,29.7369,54744.5,0
+BNT.US,D,20211202,000000,29.7786,30.6291,29.7786,30.4507,38317.5,0
+BNT.US,D,20211203,000000,30.5552,30.5552,29.4161,29.7315,45124.8,0
+BNT.US,D,20211206,000000,29.8623,30.8602,29.8623,30.6713,42532.3,0
+BNT.US,D,20211207,000000,31.0755,31.8475,31.0755,31.5267,16868.5,0
+BNT.US,D,20211208,000000,31.5061,31.8263,31.3536,31.5165,22591.7,0
+BNT.US,D,20211209,000000,31.1329,31.3484,30.9288,31.1383,21039.6,0
+BNT.US,D,20211210,000000,31.2591,31.4756,31.0079,31.3799,18136.3,0
+BNT.US,D,20211213,000000,31.3277,31.4276,31.0074,31.2855,47438.7,0
+BNT.US,D,20211214,000000,30.9077,31.3013,30.6554,30.8867,27867.8,0
+BNT.US,D,20211215,000000,30.8867,31.7811,30.7289,31.7811,37688.3,0
+BNT.US,D,20211216,000000,31.9023,31.9653,31.3077,31.4391,34561.4,0
+BNT.US,D,20211217,000000,31.0653,31.1129,30.5493,30.8075,97957.1,0
+BNT.US,D,20211220,000000,30.4549,30.5863,29.776,30.4286,78444.9,0
+BNT.US,D,20211221,000000,30.7079,31.2866,30.7079,30.9864,33181.7,0
+BNT.US,D,20211222,000000,30.9864,31.5916,30.9864,31.5916,26844.4,0
+BNT.US,D,20211223,000000,31.6971,32.3646,31.6021,32.2707,32264.5,0
+BNT.US,D,20211227,000000,32.3045,32.63,32.3025,32.5281,12261.4,0
+BNT.US,D,20211228,000000,32.5967,32.9615,32.4021,32.6179,15458.5,0
+BNT.US,D,20211229,000000,32.5651,32.7597,32.3388,32.6337,45280.2,0
+BNT.US,D,20211230,000000,32.6653,33.1651,32.544,33.0811,35393.3,0
+BNT.US,D,20211231,000000,32.8759,33.1704,32.7863,32.9599,22421.2,0
+BNT.US,D,20220103,000000,33.0495,33.5545,32.4864,33.0019,63202.4,0
+BNT.US,D,20220104,000000,33.1387,33.7281,33.1335,33.4654,52155.7,0
+BNT.US,D,20220105,000000,33.5862,33.7229,32.2917,32.3809,58233.4,0
+BNT.US,D,20220106,000000,32.1862,32.2917,31.3705,31.4813,71260.5,0
+BNT.US,D,20220107,000000,31.5077,31.7335,31.0972,31.676,29730.7,0
+BNT.US,D,20220110,000000,31.5757,31.5757,30.5759,31.076,34574.6,0
+BNT.US,D,20220111,000000,31.255,32.1387,31.0653,32.1335,22095.2,0
+BNT.US,D,20220112,000000,32.3076,32.5841,31.9203,32.0125,30223.4,0
+BNT.US,D,20220113,000000,32.0811,32.1546,31.418,31.4971,26687.1,0
+BNT.US,D,20220114,000000,31.0549,31.2707,30.5547,31.018,21034,0
+BNT.US,D,20220118,000000,30.9864,30.9864,29.8022,29.8498,42636.5,0
+BNT.US,D,20220119,000000,29.9289,30.1367,29.6867,29.8286,26457.8,0
+BNT.US,D,20220120,000000,29.8971,30.5077,29.4603,29.4919,18629,0
+BNT.US,D,20220121,000000,29.2867,29.329,28.7759,28.8127,42280.2,0
+BNT.US,D,20220124,000000,28.1186,28.7654,27.2499,28.6234,72230.8,0
+BNT.US,D,20220125,000000,28.0657,29.3918,28.0657,29.034,54153.2,0
+BNT.US,D,20220126,000000,29.4709,29.6973,28.1239,28.234,33141.9,0
+BNT.US,D,20220127,000000,28.4709,28.7184,28.0023,28.0023,22256.3,0
+BNT.US,D,20220128,000000,27.9237,28.6341,27.8097,28.6128,79225.7,0
+BNT.US,D,20220131,000000,28.5289,29.6286,28.5289,29.597,25027,0
+BNT.US,D,20220201,000000,29.6656,29.9759,29.3812,29.9653,23757.2,0
+BNT.US,D,20220202,000000,30.1291,30.2339,29.6339,30.092,40229.7,0
+BNT.US,D,20220203,000000,29.6814,29.8286,29.5943,29.6022,24348.5,0
+BNT.US,D,20220204,000000,29.476,29.8762,29.2552,29.5917,20116.7,0
+BNT.US,D,20220207,000000,30.1291,30.1811,29.7494,30.0445,23211.5,0
+BNT.US,D,20220208,000000,29.8445,30.1759,29.5759,30.1023,24333.4,0
+BNT.US,D,20220209,000000,30.3758,30.8971,30.3758,30.6075,36185.5,0
+BNT.US,D,20220210,000000,31.6812,33.3545,31.6655,32.0021,57570.1,0
+BNT.US,D,20220211,000000,32.0549,32.0549,30.9864,31.0021,49254.3,0
+BNT.US,D,20220214,000000,31.239,31.239,30.0022,30.1705,42663,0
+BNT.US,D,20220215,000000,30.6233,30.6233,29.9707,30.0761,21308.7,0
+BNT.US,D,20220216,000000,29.9394,30.0973,29.7183,29.9341,28252.5,0
+BNT.US,D,20220217,000000,29.9495,29.9495,29.0445,29.0445,16868.5,0
+BNT.US,D,20220218,000000,29.0023,29.1549,28.2708,28.2708,30299.2,0
+BNT.US,D,20220222,000000,28.2023,28.5919,28.1707,28.4393,36223.4,0
+BNT.US,D,20220223,000000,28.6551,28.6551,27.8024,27.8024,17329,0
+BNT.US,D,20220224,000000,27.0236,28.5501,27.0236,28.5501,151431,0
+BNT.US,D,20220225,000000,28.7343,29.2129,28.2287,29.1759,28379.5,0
+BNT.US,D,20220228,000000,28.7289,29.1025,28.7079,29.1025,22777.5,0
+BNT.US,D,20220301,000000,28.9501,28.9971,28.2235,28.5289,16008.1,0
+BNT.US,D,20220302,000000,29.1654,29.4393,28.8761,29.2023,39469.7,0
+BNT.US,D,20220303,000000,29.0655,29.129,28.7447,28.75,11325.2,0
+BNT.US,D,20220304,000000,28.7236,28.7236,28.1919,28.6761,22692.2,0
+BNT.US,D,20220307,000000,28.4498,28.7708,27.7661,27.8604,24227.2,0
+BNT.US,D,20220308,000000,27.8604,28.455,27.7291,27.7553,47804.5,0
+BNT.US,D,20220309,000000,28.4024,28.9971,28.4024,28.8077,12701.1,0
+BNT.US,D,20220310,000000,28.6341,28.7447,28.2182,28.7236,15411.1,0
+BNT.US,D,20220311,000000,28.9653,28.9653,28.4261,28.4445,39632.7,0
+BNT.US,D,20220314,000000,28.397,28.5971,27.5291,27.671,22426.9,0
+BNT.US,D,20220315,000000,27.7553,28.1513,27.75,28.1089,73140.4,0
+BNT.US,D,20220316,000000,28.9163,29.1273,28.3147,29.0007,38139.4,0
+BNT.US,D,20220317,000000,28.7791,29.5125,28.7791,29.4862,25620.2,0
+BNT.US,D,20220318,000000,29.4862,30.2143,29.1273,29.7448,47448.2,0
+BNT.US,D,20220321,000000,29.7289,29.8872,29.5232,29.8503,26994.1,0
+BNT.US,D,20220322,000000,29.9979,30.3358,29.9979,30.2302,24657.4,0
+BNT.US,D,20220323,000000,30.1669,30.1669,29.5125,29.5759,16694.1,0
+BNT.US,D,20220324,000000,29.6445,30.0349,29.5707,29.9927,61447.5,0
+BNT.US,D,20220325,000000,30.1509,30.304,29.845,30.2513,31872.2,0
+BNT.US,D,20220328,000000,30.0983,30.4781,30.0772,30.4781,36809,0
+BNT.US,D,20220329,000000,30.8,31.1484,30.6998,31.0217,44592.3,0
+BNT.US,D,20220330,000000,31.0269,31.0269,30.6048,30.7105,22220.3,0
+BNT.US,D,20220331,000000,30.5311,30.8951,29.9557,30.1827,781002,0
+BNT.US,D,20220401,000000,30.2565,30.4253,30.0509,30.4148,92487.8,0
+BNT.US,D,20220404,000000,30.5045,31.1588,30.5045,31.1379,41431.2,0
+BNT.US,D,20220405,000000,31.0165,31.5283,30.8106,30.8793,54488.6,0
+BNT.US,D,20220406,000000,30.6523,30.6523,30.2724,30.4623,62810.1,0
+BNT.US,D,20220407,000000,30.3199,30.3199,29.6973,29.9241,52049.6,0
+BNT.US,D,20220408,000000,29.8555,30.0665,29.6603,29.8555,21939.8,0
+BNT.US,D,20220411,000000,29.6393,29.6919,29.0535,29.1538,74978.7,0
+BNT.US,D,20220412,000000,29.1591,29.3888,28.6472,28.6947,39068,0
+BNT.US,D,20220413,000000,28.663,29.1485,28.5785,29.1063,19188.1,0
+BNT.US,D,20220414,000000,29.1379,29.4069,29.0113,29.1432,34191.8,0
+BNT.US,D,20220418,000000,28.9111,28.9374,28.5363,28.7,74607.3,0
+BNT.US,D,20220419,000000,28.6208,29.3543,28.6208,29.233,147988,0
+BNT.US,D,20220420,000000,29.4755,29.597,29.2065,29.4809,55807.6,0
+BNT.US,D,20220421,000000,29.7712,30.1301,28.8635,28.948,33206.3,0
+BNT.US,D,20220422,000000,28.7527,28.7527,27.5073,27.5443,55314.9,0
+BNT.US,D,20220425,000000,27.2013,27.6815,26.9322,27.6182,44774.2,0
+BNT.US,D,20220426,000000,27.5655,27.5655,26.5577,26.5997,64801.9,0
+BNT.US,D,20220427,000000,26.8479,27.3281,26.7845,26.8584,57867.6,0
+BNT.US,D,20220428,000000,27.0589,27.6447,26.8321,27.4705,49117.8,0
+BNT.US,D,20220429,000000,27.2965,27.5483,26.3781,26.4679,47021.8,0
+BNT.US,D,20220502,000000,26.4679,26.658,26.1302,26.642,63240.3,0
+BNT.US,D,20220503,000000,26.6473,27.0483,26.6315,26.8109,44554.4,0
+BNT.US,D,20220504,000000,26.8109,27.5073,26.4415,27.5022,42299.2,0
+BNT.US,D,20220505,000000,27.2437,27.2437,25.9613,26.0722,52633.3,0
+BNT.US,D,20220506,000000,25.9876,25.9876,25.4231,25.6525,48755.9,0
+BNT.US,D,20220509,000000,25.1961,25.3861,24.4839,24.5315,52242.9,0
+BNT.US,D,20220510,000000,24.8638,25.3177,24.4945,24.9957,116480,0
+BNT.US,D,20220511,000000,24.9693,25.5287,24.7213,24.7953,87628.7,0
+BNT.US,D,20220512,000000,24.6317,24.6317,23.4813,24.0616,99738.5,0
+BNT.US,D,20220513,000000,24.505,25.4073,24.394,25.2596,41869,0
+BNT.US,D,20220516,000000,24.8849,25.5919,24.8849,25.2913,27647.9,0
+BNT.US,D,20220517,000000,25.8769,26.0616,25.7292,25.9191,24003.6,0
+BNT.US,D,20220518,000000,25.4127,25.4177,24.2358,24.273,76909.8,0
+BNT.US,D,20220519,000000,24.0196,24.7001,24.0196,24.5471,149195,0
+BNT.US,D,20220520,000000,24.8691,25.0327,24.2254,24.9007,113773,0
+BNT.US,D,20220523,000000,25.1275,25.27,24.7898,24.832,41086.3,0
+BNT.US,D,20220524,000000,24.5471,24.8057,24.0671,24.7319,58652.2,0
+BNT.US,D,20220525,000000,24.7056,24.9429,24.5789,24.8057,22066.8,0
+BNT.US,D,20220526,000000,25.1487,25.7765,25.1487,25.6395,69988.8,0
+BNT.US,D,20220527,000000,25.9823,26.7687,25.9033,26.7213,35236,0
+BNT.US,D,20220531,000000,26.8056,27.1274,26.6473,26.8215,37625.8,0
+BNT.US,D,20220601,000000,26.9111,26.9111,26.3993,26.526,29366.8,0
+BNT.US,D,20220602,000000,26.4627,27.2595,26.3653,27.2595,48892.3,0
+BNT.US,D,20220603,000000,27.1433,27.1433,26.5524,26.6157,42028.2,0
+BNT.US,D,20220606,000000,26.8691,27.2595,26.7107,26.8003,55953.5,0
+BNT.US,D,20220607,000000,26.6315,27.0589,26.5893,26.9851,10838.2,0
+BNT.US,D,20220608,000000,26.9111,26.9114,26.4679,26.5365,11116.8,0
+BNT.US,D,20220609,000000,26.2885,26.3836,25.8294,25.8294,27530.4,0
+BNT.US,D,20220610,000000,25.3387,25.3387,24.8743,24.9588,19868.4,0
+BNT.US,D,20220613,000000,24.0406,24.2042,23.7187,23.9985,50800.7,0
+BNT.US,D,20220614,000000,24.1362,24.1362,23.6173,23.8237,38108.9,0
+BNT.US,D,20220615,000000,24.1148,24.6493,23.7867,24.2523,39962.3,0
+BNT.US,D,20220616,000000,23.6967,23.6967,22.8124,22.8657,41067.5,0
+BNT.US,D,20220617,000000,22.7915,23.3051,22.5111,23.051,43153.3,0
+BNT.US,D,20220621,000000,23.4375,23.5749,23.2151,23.289,25715.1,0
+BNT.US,D,20220622,000000,23.0245,23.3051,22.7757,23.0616,28178.7,0
+BNT.US,D,20220623,000000,23.1885,23.5539,23.0933,23.4744,31262.1,0
+BNT.US,D,20220624,000000,23.6597,24.3133,23.6597,24.1678,39877.2,0
+BNT.US,D,20220627,000000,24.3636,24.4273,24.0937,24.2842,52868,0
+BNT.US,D,20220628,000000,24.3583,24.6759,23.7972,23.9138,24932.9,0
+BNT.US,D,20220629,000000,23.8767,23.9455,23.5274,23.7337,30017,0
+BNT.US,D,20220630,000000,23.3579,23.7337,23.1622,23.5961,37515.6,0
+BNT.US,D,20220701,000000,23.3527,23.9401,23.3527,23.9295,15512.9,0
+BNT.US,D,20220705,000000,23.268,23.8555,23.0986,23.7921,49731.8,0
+BNT.US,D,20220706,000000,23.7761,23.8185,23.3632,23.6437,33106,0
+BNT.US,D,20220707,000000,23.9295,24.353,23.8978,24.3371,40789.8,0
+BNT.US,D,20220708,000000,24.1201,24.2895,23.8873,24.1253,20931.4,0
+BNT.US,D,20220711,000000,23.9879,23.9879,23.4955,23.5592,28042.7,0
+BNT.US,D,20220712,000000,23.4215,24.0355,23.4215,23.7921,28118.3,0
+BNT.US,D,20220713,000000,23.4057,23.6147,23.0458,23.4585,23640.7,0
+BNT.US,D,20220714,000000,23.0191,23.1038,22.384,22.9504,54744.1,0
+BNT.US,D,20220715,000000,23.2203,23.6754,23.1993,23.6754,19471,0
+BNT.US,D,20220718,000000,23.9825,24.2497,23.8555,23.8819,22611,0
+BNT.US,D,20220719,000000,24.4854,24.9672,24.4113,24.8876,22896.3,0
+BNT.US,D,20220720,000000,24.8295,25.3057,24.8295,25.2159,12584.5,0
+BNT.US,D,20220721,000000,25.1469,25.5016,25.0941,25.5016,8140.95,0
+BNT.US,D,20220722,000000,25.4911,25.6181,25.2794,25.4169,11088.2,0
+BNT.US,D,20220725,000000,25.3852,25.5969,25.3321,25.5545,10306,0
+BNT.US,D,20220726,000000,25.2423,25.2671,24.9775,25.0781,14698.6,0
+BNT.US,D,20220727,000000,25.5439,25.8873,25.3375,25.6393,34734.6,0
+BNT.US,D,20220728,000000,25.8562,26.2144,25.4645,26.1155,21944.1,0
+BNT.US,D,20220729,000000,26.2585,26.4755,26.1897,26.322,16506.7,0
+BNT.US,D,20220801,000000,26.0891,26.4333,25.9251,26.285,25023.6,0
+BNT.US,D,20220802,000000,26.1473,26.1631,25.9091,25.9144,16822.2,0
+BNT.US,D,20220803,000000,26.3539,26.4067,26.1155,26.3591,15004.7,0
+BNT.US,D,20220804,000000,26.3431,26.6291,26.285,26.6024,14995.3,0
+BNT.US,D,20220805,000000,26.3326,26.4067,26.068,26.3961,41622.9,0
+BNT.US,D,20220808,000000,26.7085,26.9307,26.6395,26.6555,28303.4,0
+BNT.US,D,20220809,000000,26.6079,26.6185,26.3867,26.5972,10770.8,0
+BNT.US,D,20220810,000000,27.1477,28.1375,27.0261,28.1111,20542.2,0
+BNT.US,D,20220811,000000,28.3492,28.5875,28.2488,28.418,17026.3,0
+BNT.US,D,20220812,000000,28.6509,28.6509,28.254,28.455,14931,0
+BNT.US,D,20220815,000000,28.344,28.344,28.1482,28.1482,20387.3,0
+BNT.US,D,20220816,000000,28.2327,28.2685,27.9312,28.1693,15864.3,0
+BNT.US,D,20220817,000000,27.7405,27.8782,27.6771,27.8251,9159.28,0
+BNT.US,D,20220818,000000,27.8412,28.0051,27.6505,27.7564,31600.3,0
+BNT.US,D,20220819,000000,27.4707,27.5447,27.1477,27.3435,15832.2,0
+BNT.US,D,20220822,000000,26.9361,27.0631,26.7191,26.9731,22911.4,0
+BNT.US,D,20220823,000000,27.0048,27.2643,26.9625,27.0261,9336.88,0
+BNT.US,D,20220824,000000,27.0101,27.2323,26.9095,27.0471,4694.89,0
+BNT.US,D,20220825,000000,27.3013,27.3382,27.0789,27.3171,13822,0
+BNT.US,D,20220826,000000,27.3488,27.3753,26.0202,26.0417,7441.92,0
+BNT.US,D,20220829,000000,25.888,26.1738,25.888,26.1686,8180.63,0
+BNT.US,D,20220830,000000,26.1473,26.1473,25.6975,25.7928,25050.1,0
+BNT.US,D,20220831,000000,25.7928,25.9027,25.4859,25.4859,23194.8,0
+BNT.US,D,20220901,000000,25.3164,25.3164,24.7342,25.1364,10593.2,0
+BNT.US,D,20220902,000000,25.4805,25.6921,25.1364,25.2289,10107.7,0
+BNT.US,D,20220906,000000,25.3481,25.3481,24.7923,24.9723,16125.1,0
+BNT.US,D,20220907,000000,24.9829,25.5916,24.9457,25.5493,7147.19,0
+BNT.US,D,20220908,000000,25.8457,26.066,25.6022,25.9781,12497.6,0
+BNT.US,D,20220909,000000,26.4649,26.6448,26.4649,26.6448,10595.1,0
+BNT.US,D,20220912,000000,26.756,27.2323,26.756,27.1531,8605.72,0
+BNT.US,D,20220913,000000,26.5799,26.5851,26.1394,26.1605,9373.57,0
+BNT.US,D,20220914,000000,26.1764,26.6595,26.1658,26.2879,13840.8,0
+BNT.US,D,20220915,000000,26.3091,26.5002,25.8952,25.9217,20538.9,0
+BNT.US,D,20220916,000000,25.6032,25.7307,25.2424,25.4599,21904.9,0
+BNT.US,D,20220919,000000,25.3325,25.7042,25.2796,25.7042,12180.9,0
+BNT.US,D,20220920,000000,25.1841,25.2848,25.1149,25.1893,10971.3,0
+BNT.US,D,20220921,000000,25.2848,25.2848,24.7381,24.7381,9546.91,0
+BNT.US,D,20220922,000000,24.6321,24.7063,24.1755,24.2233,11562.9,0
+BNT.US,D,20220923,000000,23.8146,23.8146,23.1141,23.3316,12960.9,0
+BNT.US,D,20220926,000000,23.2308,23.3635,22.5143,22.7691,11448,0
+BNT.US,D,20220927,000000,22.3869,23.0131,21.9357,22.0419,64420.4,0
+BNT.US,D,20220928,000000,22.2435,22.5567,22.1373,22.5355,50705.8,0
+BNT.US,D,20220929,000000,22.1905,22.1905,21.4156,21.5908,61616.9,0
+BNT.US,D,20220930,000000,21.5854,22.3021,21.5854,21.7077,49268.2,0
+BNT.US,D,20221003,000000,21.9305,22.6151,21.9305,22.4027,43809.9,0
+BNT.US,D,20221004,000000,22.8753,23.5228,22.8753,23.4961,60759.6,0
+BNT.US,D,20221005,000000,22.9389,23.1459,22.7851,22.9814,27779.7,0
+BNT.US,D,20221006,000000,22.6842,22.8009,22.2543,22.2968,32133.9,0
+BNT.US,D,20221007,000000,22.1427,22.1427,21.3095,21.4105,19063.6,0
+BNT.US,D,20221010,000000,21.5271,21.5431,21.2511,21.2564,16412.7,0
+BNT.US,D,20221011,000000,21.0282,21.1557,20.508,20.6035,48963,0
+BNT.US,D,20221012,000000,20.4072,20.6248,20.2691,20.3542,34775.5,0
+BNT.US,D,20221013,000000,19.9668,20.9433,19.6004,20.7839,18862,0
+BNT.US,D,20221014,000000,21.0599,21.0892,20.1311,20.1311,18456.9,0
+BNT.US,D,20221017,000000,20.6355,21.0017,20.6355,20.7043,18268.5,0
+BNT.US,D,20221018,000000,21.3573,21.3732,20.999,21.1289,22502.2,0
+BNT.US,D,20221019,000000,20.9009,21.0335,20.4922,20.5717,29449,0
+BNT.US,D,20221020,000000,20.4284,20.7603,20.0093,20.0569,40092.5,0
+BNT.US,D,20221021,000000,19.8421,20.2905,19.6854,20.2691,57907,0
+BNT.US,D,20221024,000000,20.4815,20.4815,19.8022,20.2481,54359.2,0
+BNT.US,D,20221025,000000,20.333,20.946,20.3116,20.8159,87288.2,0
+BNT.US,D,20221026,000000,20.9857,21.3148,20.7681,20.9114,40484.4,0
+BNT.US,D,20221027,000000,21.0176,21.6279,20.9539,21.1131,41145.7,0
+BNT.US,D,20221028,000000,21.0707,21.3307,20.8585,21.2829,29942.6,0
+BNT.US,D,20221031,000000,21.0599,21.2671,20.9592,21.0149,27702.4,0
+BNT.US,D,20221101,000000,21.3573,21.7129,21.1557,21.2564,35572.4,0
+BNT.US,D,20221102,000000,21.1864,21.5537,20.577,20.577,31542.3,0
+BNT.US,D,20221103,000000,20.2268,20.7469,20.2268,20.6248,41584.7,0
+BNT.US,D,20221104,000000,20.9857,21.6333,20.9857,21.4689,17705.2,0
+BNT.US,D,20221107,000000,21.5113,21.9198,21.5113,21.888,23534.7,0
+BNT.US,D,20221108,000000,21.8615,22.355,21.7341,21.8721,34604,0
+BNT.US,D,20221109,000000,21.5643,21.8933,21.4845,21.4845,37987.9,0
+BNT.US,D,20221110,000000,22.6151,24.4356,22.594,23.6872,86129.5,0
+BNT.US,D,20221111,000000,23.9899,25.0777,23.7032,24.8496,63154.3,0
+BNT.US,D,20221114,000000,24.579,24.579,24.1277,24.2764,58351.6,0
+BNT.US,D,20221115,000000,24.5841,24.9505,24.2817,24.6267,56559.8,0
+BNT.US,D,20221116,000000,24.3878,24.4567,24.1118,24.3507,89466.3,0
+BNT.US,D,20221117,000000,23.8625,24.0587,23.7297,23.8677,50344.1,0
+BNT.US,D,20221118,000000,24.0587,24.0587,23.5438,23.7243,20294,0
+BNT.US,D,20221121,000000,23.5651,23.6288,23.2281,23.374,14001,0
+BNT.US,D,20221122,000000,23.4643,23.7243,23.4643,23.6979,14869.6,0
+BNT.US,D,20221123,000000,23.942,24.2286,23.8146,24.2286,12798.9,0
+BNT.US,D,20221125,000000,24.356,24.8178,24.356,24.7168,21028.8,0
+BNT.US,D,20221128,000000,24.6107,24.6107,23.9659,24.0163,59436.9,0
+BNT.US,D,20221129,000000,24.2771,24.2771,23.7128,23.9099,25086.6,0
+BNT.US,D,20221130,000000,23.8567,25.2673,23.8567,25.2195,48742,0
+BNT.US,D,20221201,000000,25.3312,25.3312,24.4315,24.8893,54273.6,0
+BNT.US,D,20221202,000000,24.4369,24.4372,23.9205,24.0163,24866.9,0
+BNT.US,D,20221205,000000,23.8672,23.9363,23.2071,23.5159,42834.7,0
+BNT.US,D,20221206,000000,23.4626,23.4626,22.9195,23.1058,23394.3,0
+BNT.US,D,20221207,000000,23.0847,23.3987,23.0367,23.0367,45225.8,0
+BNT.US,D,20221208,000000,23.2231,23.4892,23.1485,23.1857,45434.3,0
+BNT.US,D,20221209,000000,23.1113,23.2391,22.9568,22.9887,25670.8,0
+BNT.US,D,20221212,000000,23.5247,23.8121,21.6295,21.9825,79316,0
+BNT.US,D,20221213,000000,22.8646,22.8646,22.0674,22.1655,36970.7,0
+BNT.US,D,20221214,000000,22.1392,22.4005,22.002,22.1459,11171.2,0
+BNT.US,D,20221215,000000,21.3813,21.7536,21.3813,21.6231,22495.5,0
+BNT.US,D,20221216,000000,21.1918,21.5447,21.1592,21.1721,29075.9,0
+BNT.US,D,20221219,000000,21.0807,21.1068,20.4337,20.4599,26651.8,0
+BNT.US,D,20221220,000000,20.4861,20.4861,20.1004,20.1464,47499.3,0
+BNT.US,D,20221221,000000,20.1265,20.6363,20.1265,20.571,56387.3,0
+BNT.US,D,20221222,000000,20.4469,20.4469,19.9306,20.2311,23572.9,0
+BNT.US,D,20221223,000000,20.1331,20.7671,20.1331,20.6953,15270.9,0
+BNT.US,D,20221227,000000,20.7671,20.7671,20.4664,20.5383,15688.7,0
+BNT.US,D,20221228,000000,20.6233,20.8063,20.2311,20.2703,31151,0
+BNT.US,D,20221229,000000,20.3946,20.9827,20.3946,20.9043,17092,0
+BNT.US,D,20221230,000000,20.7147,20.8977,20.3685,20.4469,177021,0
+BNT.US,D,20230103,000000,20.6559,20.9043,20.4076,20.6429,27473.6,0
+BNT.US,D,20230104,000000,20.8781,21.5381,20.8519,21.4792,28136.2,0
+BNT.US,D,20230105,000000,21.2963,21.3813,20.8977,20.9957,27879.2,0
+BNT.US,D,20230106,000000,21.1982,21.8256,21.0579,21.7995,42873.1,0
+BNT.US,D,20230109,000000,22.0282,22.4922,21.9499,22.1392,22158.9,0
+BNT.US,D,20230110,000000,22.3484,22.3484,21.7407,22.0479,64051.1,0
+BNT.US,D,20230111,000000,22.4857,22.6817,22.4399,22.636,16521.2,0
+BNT.US,D,20230112,000000,22.8639,23.2893,22.7405,23.0541,26394.8,0
+BNT.US,D,20230113,000000,22.7077,23.3285,22.7077,23.3285,13286.1,0
+BNT.US,D,20230117,000000,23.3613,23.7011,23.1653,23.3645,29273.3,0
+BNT.US,D,20230118,000000,23.4593,23.786,23.2632,23.2632,16923.7,0
+BNT.US,D,20230119,000000,23.0019,23.5149,23.0019,23.2698,30346,0
+BNT.US,D,20230120,000000,23.4789,23.7468,23.1979,23.7468,21803.8,0
+BNT.US,D,20230123,000000,23.786,24.2631,23.759,24.2435,13189.7,0
+BNT.US,D,20230124,000000,24.178,24.178,23.9036,24.0015,57424.9,0
+BNT.US,D,20230125,000000,23.6619,24.1584,23.4059,24.0931,26667.2,0
+BNT.US,D,20230126,000000,24.1847,24.4787,24.139,24.4787,18709.5,0
+BNT.US,D,20230127,000000,24.5375,24.7695,24.2826,24.5703,19591,0
+BNT.US,D,20230130,000000,24.3545,24.4852,23.9297,23.9887,18602.4,0
+BNT.US,D,20230131,000000,24.0147,24.4983,24.0147,24.2631,25732.1,0
+BNT.US,D,20230201,000000,24.4199,24.4199,23.7763,24.2369,48699,0
+BNT.US,D,20230202,000000,24.6617,25.1387,24.4721,24.8969,17707.2,0
+BNT.US,D,20230203,000000,24.6551,24.8087,24.4852,24.629,26084.1,0
+BNT.US,D,20230206,000000,24.3023,24.4917,23.5835,23.7011,29554.8,0
+BNT.US,D,20230207,000000,23.8121,24.1487,23.4985,24.1453,11200.3,0
+BNT.US,D,20230208,000000,24.3121,24.3121,24.0081,24.0147,10865.2,0
+BNT.US,D,20230209,000000,24.6355,25.1973,23.9624,23.9887,46464.8,0
+BNT.US,D,20230210,000000,24.0604,24.0604,23.5952,23.7795,22813.8,0
+BNT.US,D,20230213,000000,23.9495,24.0998,23.9495,23.9952,14420.1,0
+BNT.US,D,20230214,000000,24.0931,24.0931,23.6815,23.8971,16034.5,0
+BNT.US,D,20230215,000000,23.6226,23.8971,23.4789,23.858,15843.3,0
+BNT.US,D,20230216,000000,23.5965,23.7729,23.322,23.5768,21404.4,0
+BNT.US,D,20230217,000000,23.4919,23.59,23.2959,23.4331,35383.8,0
+BNT.US,D,20230221,000000,23.0868,23.2698,22.4857,22.5509,38400,0
+BNT.US,D,20230222,000000,22.4922,23.1261,22.172,22.2897,14233.4,0
+BNT.US,D,20230223,000000,22.5509,23.1782,22.0739,22.2504,19477.7,0
+BNT.US,D,20230224,000000,22.0152,22.1001,21.7209,22.0282,12923.4,0
+BNT.US,D,20230227,000000,22.3157,22.3942,21.9693,21.9825,20050.1,0
+BNT.US,D,20230228,000000,22.0413,22.0608,21.7863,21.8321,25934.1,0
+BNT.US,D,20230301,000000,21.9107,22.0805,21.6491,21.6491,46590.3,0
+BNT.US,D,20230302,000000,21.5708,22.1589,21.3117,21.7799,20448,0
+BNT.US,D,20230303,000000,21.8191,22.9365,21.8191,22.2437,12113.9,0
+BNT.US,D,20230306,000000,22.2962,22.4659,21.917,21.9302,15673.4,0
+BNT.US,D,20230307,000000,21.8909,22.453,21.1003,21.1003,18013.2,0
+BNT.US,D,20230308,000000,21.1003,21.6623,21.0545,21.2375,15835.6,0
+BNT.US,D,20230309,000000,21.3683,21.9302,20.5841,20.6429,32872.6,0
+BNT.US,D,20230310,000000,20.6887,20.8063,19.5385,19.6692,36363.2,0
+BNT.US,D,20230313,000000,19.4536,19.4863,18.9503,18.9503,54521.9,0
+BNT.US,D,20230314,000000,19.4993,19.8259,19.0843,19.2576,34990.5,0
+BNT.US,D,20230315,000000,18.8776,18.8776,18.6091,18.7925,42769.8,0
+BNT.US,D,20230316,000000,18.7269,19.3754,18.5337,19.2772,14024,0
+BNT.US,D,20230317,000000,19.2772,19.2772,18.9038,19.1199,86484.6,0
+BNT.US,D,20230320,000000,19.2378,19.5785,19.2378,19.2839,30055.6,0
+BNT.US,D,20230321,000000,19.6439,19.8733,19.5981,19.7161,12004.2,0
+BNT.US,D,20230322,000000,19.7357,19.8748,19.3359,19.3359,11784.4,0
+BNT.US,D,20230323,000000,19.3951,19.8536,19.3231,19.4802,19217.7,0
+BNT.US,D,20230324,000000,19.0957,19.7553,19.0957,19.7095,6532.64,0
+BNT.US,D,20230327,000000,19.8536,19.9125,19.631,19.7357,12848.5,0
+BNT.US,D,20230328,000000,19.7487,20.882,19.6276,19.7815,12385.9,0
+BNT.US,D,20230329,000000,20.1091,20.6789,20.1091,20.6789,15483.5,0
+BNT.US,D,20230330,000000,20.7705,21.0261,20.7116,21.0261,9808.89,0
+BNT.US,D,20230331,000000,21.1439,22.3688,21.0195,21.6025,14237.7,0
+BNT.US,D,20230403,000000,21.4517,21.5304,21.0785,21.2161,18109.4,0
+BNT.US,D,20230404,000000,21.1899,21.3012,20.8099,20.8885,7763.14,0
+BNT.US,D,20230405,000000,20.7969,20.8427,20.5609,20.6789,9163.1,0
+BNT.US,D,20230406,000000,20.7969,21.0589,20.6397,20.6658,8845.56,0
+BNT.US,D,20230410,000000,20.4824,20.7705,20.4497,20.7576,9240.96,0
+BNT.US,D,20230411,000000,20.9278,21.1636,20.8885,20.9147,9199.74,0
+BNT.US,D,20230412,000000,21.1636,21.2225,20.9278,21.0589,23968.8,0
+BNT.US,D,20230413,000000,21.1439,21.7007,20.9016,21.6515,9529.51,0
+BNT.US,D,20230414,000000,21.7139,21.7139,21.1572,21.2913,17335.4,0
+BNT.US,D,20230417,000000,21.2421,21.4517,21.1767,21.4517,10619.5,0
+BNT.US,D,20230418,000000,21.4845,21.6681,21.2671,21.4944,12417.9,0
+BNT.US,D,20230419,000000,21.3863,21.7488,21.3667,21.6811,8979.9,0
+BNT.US,D,20230420,000000,21.5239,21.8317,21.5239,21.7335,17028.5,0
+BNT.US,D,20230421,000000,21.8121,21.8579,21.6221,21.8514,8123.44,0
+BNT.US,D,20230424,000000,21.708,21.8973,21.7073,21.8906,6108.23,0
+BNT.US,D,20230425,000000,21.6418,21.6418,20.7705,20.7705,11622.5,0
+BNT.US,D,20230426,000000,20.8754,20.8754,20.2661,20.4039,18190.3,0
+BNT.US,D,20230427,000000,20.7319,20.9761,20.7313,20.9737,7544.83,0
+BNT.US,D,20230428,000000,20.8165,21.2881,20.8165,21.2881,10857.7,0
+BNT.US,D,20230501,000000,21.1866,21.1866,20.9803,21.1243,27049.6,0
+BNT.US,D,20230502,000000,20.9606,20.9606,20.2073,20.3775,24837.4,0
+BNT.US,D,20230503,000000,20.4103,20.9082,20.2925,20.3907,16332.3,0
+BNT.US,D,20230504,000000,20.3775,20.4562,20.0238,20.2008,61091.4,0
+BNT.US,D,20230505,000000,20.4562,20.9803,20.3448,20.7249,20375,0
+BNT.US,D,20230508,000000,20.8427,21.0589,20.823,21.0589,4137.29,0
+BNT.US,D,20230509,000000,20.8361,21.1899,20.8361,21.1308,17259,0
+BNT.US,D,20230510,000000,21.0785,21.0785,20.6199,20.7313,82416,0
+BNT.US,D,20230511,000000,20.6985,20.6985,19.8929,20.6855,16590.3,0
+BNT.US,D,20230512,000000,20.8427,20.8427,20.2793,20.4627,55972.5,0
+BNT.US,D,20230515,000000,20.3515,20.8853,20.3515,20.8165,95096.6,0
+BNT.US,D,20230516,000000,20.9803,20.9803,20.4824,20.5217,27179.4,0
+BNT.US,D,20230517,000000,20.7576,21.3601,20.5873,21.3012,12263.7,0
+BNT.US,D,20230518,000000,21.0589,21.4717,20.9278,21.1701,14891.1,0
+BNT.US,D,20230519,000000,21.2815,21.2815,20.7969,20.8427,7923.44,0
+BNT.US,D,20230522,000000,20.8885,21.0981,20.823,20.9344,8277.63,0
+BNT.US,D,20230523,000000,20.7969,21.2095,20.7969,20.9737,10985.9,0
+BNT.US,D,20230524,000000,20.7576,20.7576,20.1419,20.1942,8854.72,0
+BNT.US,D,20230525,000000,20.3841,20.4497,19.9911,20.3515,13243.9,0
+BNT.US,D,20230526,000000,20.5283,20.7249,20.2661,20.6855,10147.8,0
+BNT.US,D,20230530,000000,20.8754,20.8754,20.3319,20.3907,10526.4,0
+BNT.US,D,20230531,000000,20.2335,20.3383,19.7619,20.1025,11057.7,0
+BNT.US,D,20230601,000000,20.1746,20.3319,20.0437,20.2402,14314.1,0
+BNT.US,D,20230602,000000,20.5545,20.5609,20.2661,20.4693,16660.6,0
+BNT.US,D,20230605,000000,20.3383,20.6461,20.2203,20.4562,19052.9,0
+BNT.US,D,20230606,000000,20.3252,21.0195,20.2793,21.0195,5732.66,0
+BNT.US,D,20230607,000000,21.0195,21.2356,20.8754,20.9475,7557.04,0
+BNT.US,D,20230608,000000,20.954,21.1047,20.7969,20.882,6651.72,0
+BNT.US,D,20230609,000000,20.9868,21.1182,20.7643,20.9803,6949.42,0
+BNT.US,D,20230612,000000,21.0391,21.2685,21.0195,21.2685,4250.26,0
+BNT.US,D,20230613,000000,21.1439,21.5665,21.1439,21.4911,6593.71,0
+BNT.US,D,20230614,000000,21.3467,21.9965,21.3467,21.8981,15662.2,0
+BNT.US,D,20230615,000000,21.7275,22.0557,21.7275,22.0097,30881.2,0
+BNT.US,D,20230616,000000,22.1147,22.2132,21.8063,22.2132,29702,0
+BNT.US,D,20230620,000000,21.8259,21.8259,21.4386,21.6815,10974.7,0
+BNT.US,D,20230621,000000,21.5633,21.5633,21.268,21.3598,10650.2,0
+BNT.US,D,20230622,000000,21.3598,21.3598,20.8019,20.9332,15848.1,0
+BNT.US,D,20230623,000000,20.7493,20.8741,20.6378,20.8741,9722.45,0
+BNT.US,D,20230626,000000,20.8019,20.9398,20.6838,20.8938,24693,0
+BNT.US,D,20230627,000000,20.8938,21.327,20.8215,21.3073,30486.6,0
+BNT.US,D,20230628,000000,21.1105,21.3402,21.1039,21.281,14026.1,0
+BNT.US,D,20230629,000000,21.373,21.5187,21.2614,21.4649,2806.13,0
+BNT.US,D,20230630,000000,21.6619,22.2263,21.6619,22.2263,15743,0
+BNT.US,D,20230703,000000,22.0097,22.4919,21.7735,22.0853,2853.36,0
+BNT.US,D,20230705,000000,21.6815,21.9637,21.4911,21.9048,9270,0
+BNT.US,D,20230706,000000,21.6093,21.6093,20.9463,21.0972,7668.88,0
+BNT.US,D,20230707,000000,20.9463,21.5174,20.9463,21.3927,10456.7,0
+BNT.US,D,20230710,000000,21.3073,21.6355,21.3073,21.4977,2659.88,0
+BNT.US,D,20230711,000000,21.4649,21.4649,21.2155,21.327,6340.46,0
+BNT.US,D,20230712,000000,21.5371,22.2197,21.5371,21.7997,7271.27,0
+BNT.US,D,20230713,000000,21.9048,22.8237,21.9048,22.7252,8109.15,0
+BNT.US,D,20230714,000000,22.6595,22.9714,22.6136,22.7646,10420.1,0
+BNT.US,D,20230717,000000,22.6431,22.9419,22.4364,22.6267,20170,0
+BNT.US,D,20230718,000000,22.9831,23.2175,22.7579,23.1191,9861.08,0
+BNT.US,D,20230719,000000,23.0863,23.6311,23.0863,23.5851,6914.79,0
+BNT.US,D,20230720,000000,23.1043,23.2996,23.1043,23.1979,7824.27,0
+BNT.US,D,20230721,000000,23.2635,23.421,23.2635,23.3816,4888.64,0
+BNT.US,D,20230724,000000,23.3423,23.7427,23.3423,23.5325,6131.75,0
+BNT.US,D,20230725,000000,23.4669,23.4669,23.3029,23.4275,5677.78,0
+BNT.US,D,20230726,000000,23.3423,23.6441,23.1651,23.3094,7458.65,0
+BNT.US,D,20230727,000000,23.4013,23.4473,22.9221,22.9221,6718.27,0
+BNT.US,D,20230728,000000,23.2657,23.2657,22.7713,22.7777,4638.8,0
+BNT.US,D,20230731,000000,22.7055,23.1716,22.7055,22.8369,26318.5,0
+BNT.US,D,20230801,000000,22.6793,22.6793,22.1935,22.489,25243,0
+BNT.US,D,20230802,000000,22.2855,22.2855,21.8391,21.9177,20036,0
+BNT.US,D,20230803,000000,21.793,21.793,21.3008,21.4779,7609.47,0
+BNT.US,D,20230804,000000,21.5953,21.8915,21.5797,21.6289,10717.2,0
+BNT.US,D,20230807,000000,21.8587,22.0321,21.6815,21.9507,7446.46,0
+BNT.US,D,20230808,000000,21.8784,21.8784,21.3205,21.7405,4704.31,0
+BNT.US,D,20230809,000000,21.9048,21.9048,21.4683,21.8063,5306.06,0
+BNT.US,D,20230810,000000,22.0622,22.7843,21.8522,22.6793,12396,0
+BNT.US,D,20230811,000000,22.4626,22.7843,22.4626,22.7843,2705.59,0
+BNT.US,D,20230814,000000,22.7974,22.863,22.5611,22.7448,13191.2,0
+BNT.US,D,20230815,000000,22.3182,22.8171,22.2855,22.5742,27362.1,0
+BNT.US,D,20230816,000000,22.187,22.2198,21.8455,21.9703,19674.9,0
+BNT.US,D,20230817,000000,21.9637,21.9637,21.3205,21.3992,6962.02,0
+BNT.US,D,20230818,000000,21.5765,21.8587,21.0907,21.8587,11932.9,0
+BNT.US,D,20230821,000000,21.8324,21.9441,21.5896,21.6946,6195.74,0
+BNT.US,D,20230822,000000,21.7865,21.7865,21.0972,21.3402,52864.1,0
+BNT.US,D,20230823,000000,21.5437,21.7405,21.1958,21.6224,10959.4,0
+BNT.US,D,20230824,000000,21.7405,21.8883,21.5043,21.6552,11878,0
+BNT.US,D,20230825,000000,21.6946,22.0687,21.3665,21.6421,8182.28,0
+BNT.US,D,20230828,000000,21.8981,22.0097,21.7536,21.9113,7342.87,0
+BNT.US,D,20230829,000000,22.1213,22.4429,21.9769,22.4364,8458.01,0
+BNT.US,D,20230830,000000,22.5783,22.7385,22.5085,22.7252,6521.75,0
+BNT.US,D,20230831,000000,22.5677,22.6924,22.3445,22.5151,6498.9,0
+BNT.US,D,20230901,000000,22.6465,23.0403,22.6465,22.9419,7644.51,0
+BNT.US,D,20230905,000000,22.7385,22.863,22.4101,22.4101,5083.64,0
+BNT.US,D,20230906,000000,22.2329,22.3641,21.99,22.1804,6070.82,0
+BNT.US,D,20230907,000000,22.1081,22.3509,22.0293,22.338,5001.38,0
+BNT.US,D,20230908,000000,22.3445,22.5874,22.1147,22.5874,5395.94,0
+BNT.US,D,20230911,000000,22.7843,23.0469,22.5677,23.0009,7486.07,0
+BNT.US,D,20230912,000000,22.9352,23.0994,22.804,22.804,5464.5,0
+BNT.US,D,20230913,000000,22.8698,23.2381,22.8698,23.2183,5079.48,0
+BNT.US,D,20230914,000000,24.0779,24.0779,23.5165,23.7642,9328.85,0
+BNT.US,D,20230915,000000,23.784,23.9946,23.5429,23.9747,6364.17,0
+BNT.US,D,20230918,000000,24.126,24.126,23.8235,23.9156,14049.5,0
+BNT.US,D,20230919,000000,23.9879,24.1457,23.4157,23.4815,7282.46,0
+BNT.US,D,20230920,000000,23.4354,23.6365,23.2973,23.2973,5360.74,0
+BNT.US,D,20230921,000000,22.9421,22.9421,21.9555,22.0279,10186.3,0
+BNT.US,D,20230922,000000,22.2383,22.2383,21.6529,21.9291,7305.27,0
+BNT.US,D,20230925,000000,22.4817,22.4817,21.5411,21.6135,18142.3,0
+BNT.US,D,20230926,000000,21.574,21.574,20.8571,21.0807,14026.7,0
+BNT.US,D,20230927,000000,21.5213,21.5213,20.6597,20.7847,35503.1,0
+BNT.US,D,20230928,000000,20.8767,21.1609,20.7057,21.107,12523.1,0
+BNT.US,D,20230929,000000,21.4161,21.4161,20.6401,20.6991,8202.28,0
+BNT.US,D,20231002,000000,20.5808,20.5808,19.8573,19.8835,12600.6,0
+BNT.US,D,20231003,000000,19.923,19.9297,19.6205,19.8573,8041.12,0
+BNT.US,D,20231004,000000,20.0611,20.1533,19.6666,19.9428,7141.07,0
+BNT.US,D,20231005,000000,20.0349,20.1533,19.7659,19.8474,7904.29,0
+BNT.US,D,20231006,000000,19.6732,20.3111,19.5351,20.3111,8468.34,0
+BNT.US,D,20231009,000000,20.081,20.2388,20.0283,20.2388,3308.27,0
+BNT.US,D,20231010,000000,20.344,21.3241,20.344,21.3241,14350.5,0
+BNT.US,D,20231011,000000,21.2451,22.0805,21.2451,22.0805,27854.3,0
+BNT.US,D,20231012,000000,22.0739,22.0739,21.3503,21.4228,13103.8,0
+BNT.US,D,20231013,000000,21.5279,21.5279,21.0347,21.1531,6808.12,0
+BNT.US,D,20231016,000000,21.2583,21.9884,21.2321,21.6463,58016.5,0
+BNT.US,D,20231017,000000,21.3964,22.1463,21.3898,21.7055,49175.6,0
+BNT.US,D,20231018,000000,21.4753,21.5149,21.0149,21.0872,12509.4,0
+BNT.US,D,20231019,000000,20.9162,20.9887,20.423,20.5742,16904.7,0
+BNT.US,D,20231020,000000,20.5282,20.5282,20.173,20.2321,20813.5,0
+BNT.US,D,20231023,000000,20.0743,20.4427,20.0743,20.2585,10592.2,0
+BNT.US,D,20231024,000000,20.2321,20.5282,20.2059,20.3309,12138.4,0
+BNT.US,D,20231025,000000,19.9758,19.9758,19.5219,19.5679,16377.1,0
+BNT.US,D,20231026,000000,19.4823,19.8606,19.4823,19.6928,10517.7,0
+BNT.US,D,20231027,000000,19.8573,19.8573,19.0747,19.147,11975.7,0
+BNT.US,D,20231030,000000,19.4033,19.7323,19.1666,19.1666,21873.2,0
+BNT.US,D,20231031,000000,19.1666,19.2127,19.0811,19.2127,8313.26,0
+BNT.US,D,20231101,000000,19.5877,20.1139,19.5877,20.081,20111.1,0
+BNT.US,D,20231102,000000,20.2125,21.1925,20.2125,21.1333,15001.2,0
+BNT.US,D,20231103,000000,21.7976,22.1594,21.7089,21.8371,21023.3,0
+BNT.US,D,20231106,000000,22.0805,22.1463,21.278,21.3175,20074.6,0
+BNT.US,D,20231107,000000,21.2597,21.3437,20.9887,21.0807,11215.6,0
+BNT.US,D,20231108,000000,21.2978,21.3109,20.9821,21.1793,7998.55,0
+BNT.US,D,20231109,000000,21.3635,21.7648,21.1859,21.3175,13537.1,0
+BNT.US,D,20231110,000000,21.3832,21.3832,20.8241,21.0807,19632.2,0
+BNT.US,D,20231113,000000,20.8175,21.3437,20.6861,21.1597,20407.6,0
+BNT.US,D,20231114,000000,21.7648,22.6461,21.7648,22.5673,23113.8,0
+BNT.US,D,20231115,000000,22.6987,22.8698,22.5277,22.6461,6966.23,0
+BNT.US,D,20231116,000000,22.4942,22.4942,22.2053,22.4093,9631.4,0
+BNT.US,D,20231117,000000,22.3305,22.3765,22.2646,22.2646,3305.23,0
+BNT.US,D,20231120,000000,22.1266,22.7447,22.1266,22.7447,13853.4,0
+BNT.US,D,20231121,000000,22.8435,22.8435,22.3501,22.3501,5012.58,0
+BNT.US,D,20231122,000000,22.3436,22.6395,22.166,22.5673,7469.47,0
+BNT.US,D,20231124,000000,22.6718,22.7579,22.5474,22.6066,11841.9,0
+BNT.US,D,20231127,000000,22.3765,22.4883,22.2515,22.4619,10970.8,0
+BNT.US,D,20231128,000000,22.2844,22.9421,22.1858,22.9421,18166.6,0
+BNT.US,D,20231129,000000,23.021,23.534,22.9026,23.4354,22733.7,0
+BNT.US,D,20231130,000000,23.3236,23.3696,23.1,23.146,14823.3,0
+BNT.US,D,20231201,000000,23.067,23.7971,22.9816,23.784,16062.4,0
+BNT.US,D,20231204,000000,23.5539,23.8959,23.5539,23.7052,20447.1,0
+BNT.US,D,20231205,000000,23.6393,23.7052,23.4421,23.4421,8269.17,0
+BNT.US,D,20231206,000000,23.738,23.784,23.3367,23.3367,9401.83,0
+BNT.US,D,20231207,000000,23.534,23.5999,23.3565,23.5735,11280.9,0
+BNT.US,D,20231208,000000,23.7182,23.7182,23.6131,23.6131,2472.08,0
+BNT.US,D,20231211,000000,23.738,23.784,23.5473,23.784,4945.69,0
+BNT.US,D,20231212,000000,23.7446,23.8498,23.6261,23.8498,2178.65,0
+BNT.US,D,20231213,000000,23.8498,25.2074,23.8432,25.2074,20696,0
+BNT.US,D,20231214,000000,25.5237,26.3607,25.5237,25.7478,23630.6,0
+BNT.US,D,20231215,000000,25.8202,25.8729,25.3391,25.3919,9465.62,0
+BNT.US,D,20231218,000000,25.4248,25.5369,25.2403,25.3062,11523.2,0
+BNT.US,D,20231219,000000,25.3721,25.9125,25.3721,25.8467,6779.8,0
+BNT.US,D,20231220,000000,25.6423,26.1498,25.6423,26.0731,12861.5,0
+BNT.US,D,20231221,000000,26.1366,26.3408,26.1366,26.2289,6517.29,0
+BNT.US,D,20231222,000000,26.5057,26.5057,26.2177,26.3211,10552,0
+BNT.US,D,20231226,000000,26.3936,26.6243,26.3936,26.6045,9831.32,0
+BNT.US,D,20231227,000000,26.7725,27.0461,26.7429,26.8417,7861.71,0
+BNT.US,D,20231228,000000,26.5452,26.8945,26.4661,26.4925,8811.61,0
+BNT.US,D,20231229,000000,26.5649,26.6045,26.3616,26.6045,9239.53,0
+BNT.US,D,20240102,000000,26.3607,26.3607,25.4908,25.4974,13887.3,0
+BNT.US,D,20240103,000000,25.2403,25.2995,24.9437,25.1019,8403.43,0
+BNT.US,D,20240104,000000,25.1415,25.5105,25.0294,25.3985,12084.6,0
+BNT.US,D,20240105,000000,25.438,25.7345,25.2403,25.4051,5993.78,0
+BNT.US,D,20240108,000000,25.4051,25.6753,25.3721,25.6753,28873.3,0
+BNT.US,D,20240109,000000,25.3985,25.8136,25.3985,25.8136,9154.55,0
+BNT.US,D,20240110,000000,25.9257,26.3079,25.9257,26.2091,7465.67,0
+BNT.US,D,20240111,000000,26.42,26.42,25.3919,25.7675,14688.5,0
+BNT.US,D,20240112,000000,26.2816,26.2816,25.728,25.7807,7990.69,0
+BNT.US,D,20240116,000000,25.7807,25.7807,25.3194,25.5632,5726.71,0
+BNT.US,D,20240117,000000,25.1612,25.3985,24.9833,25.3325,17589.8,0
+BNT.US,D,20240118,000000,25.6028,25.6028,25.3062,25.5369,2364.13,0
+BNT.US,D,20240119,000000,25.6555,26.2289,25.6555,26.2289,12403.3,0
+BNT.US,D,20240122,000000,26.3607,26.7165,26.3607,26.4792,11442.8,0
+BNT.US,D,20240123,000000,26.5781,26.6705,26.4661,26.4661,4053.01,0
+BNT.US,D,20240124,000000,26.8483,26.9471,26.5122,26.5122,5353.43,0
+BNT.US,D,20240125,000000,26.6177,26.9273,26.6177,26.8746,13149.9,0
+BNT.US,D,20240126,000000,26.8615,27.112,26.7165,26.7231,9386.71,0
+BNT.US,D,20240129,000000,26.6374,26.9801,26.6309,26.6374,4200.2,0
+BNT.US,D,20240130,000000,26.8154,27.0987,26.8154,26.934,6620.47,0
+BNT.US,D,20240131,000000,27.0461,27.0461,26.0113,26.0113,7632.58,0
+BNT.US,D,20240201,000000,25.8401,25.9521,25.5962,25.5962,10398.8,0
+BNT.US,D,20240202,000000,25.5962,25.8202,25.5105,25.6357,6423.21,0
+BNT.US,D,20240205,000000,25.3919,25.4936,25.3919,25.4315,5662.98,0
+BNT.US,D,20240206,000000,25.4578,26.1433,25.4578,26.0905,12198.4,0
+BNT.US,D,20240207,000000,25.9586,26.2289,25.9191,26.1498,9113.58,0
+BNT.US,D,20240208,000000,26.6439,26.8154,26.2882,26.7231,10723.5,0
+BNT.US,D,20240209,000000,26.5913,26.8615,26.5781,26.8549,5673.6,0
+BNT.US,D,20240212,000000,26.8022,27.0526,26.1299,26.1299,3183.53,0
+BNT.US,D,20240213,000000,26.2355,26.2355,25.7082,25.7478,13180.2,0
+BNT.US,D,20240214,000000,26.1761,26.3475,26.0245,26.0773,5543.11,0
+BNT.US,D,20240215,000000,26.4134,26.6309,26.3871,26.6309,5820.79,0
+BNT.US,D,20240216,000000,26.5649,26.9011,26.532,26.532,4996.84,0
+BNT.US,D,20240220,000000,26.532,26.8022,26.3672,26.5913,29163.1,0
+BNT.US,D,20240221,000000,26.4529,26.6374,26.2816,26.3408,5622.01,0
+BNT.US,D,20240222,000000,26.8945,27.1251,26.8945,27.1251,17289.4,0
+BNT.US,D,20240223,000000,27.0592,27.3755,27.0592,27.1845,12074,0
+BNT.US,D,20240226,000000,27.1185,27.254,26.8549,26.8945,7247.16,0
+BNT.US,D,20240227,000000,26.8878,27.2042,26.6901,27.0921,4550.72,0
+BNT.US,D,20240228,000000,26.8746,27.0526,26.8746,26.9801,8647.73,0
+BNT.US,D,20240229,000000,27.1712,27.1712,26.9471,27.0855,8740.3,0
+BNT.US,D,20240301,000000,27.0197,27.7577,27.0197,27.2767,21345.4,0
+BNT.US,D,20240304,000000,27.4217,27.4613,27.1779,27.1975,18315.1,0
+BNT.US,D,20240305,000000,27.2569,27.3162,27.0461,27.191,4291.24,0
+BNT.US,D,20240306,000000,27.6259,28.0015,27.3229,27.3755,8973.98,0
+BNT.US,D,20240307,000000,27.6259,27.7973,27.6259,27.7973,9242.56,0
+BNT.US,D,20240308,000000,28.0279,28.0279,27.4743,27.4743,14741.6,0
+BNT.US,D,20240311,000000,27.2305,27.7973,27.2305,27.6853,3684.27,0
+BNT.US,D,20240312,000000,27.7183,27.9031,27.5995,27.5995,17766.8,0
+BNT.US,D,20240313,000000,28.0088,28.0353,27.7381,27.7512,3899.89,0
+BNT.US,D,20240314,000000,27.5797,27.5797,26.7411,27.1439,9427.91,0
+BNT.US,D,20240315,000000,27.0448,27.1439,26.8438,27.0712,7489.32,0
+BNT.US,D,20240318,000000,27.0413,27.0413,27.0413,27.0413,1711.41,0
+BNT.US,D,20240319,000000,27.1439,27.1439,27.1439,27.1439,1914.35,0
+BNT.US,D,20240320,000000,27.3071,27.7975,27.3071,27.7975,2606.49,0
+BNT.US,D,20240321,000000,27.7909,28.438,27.7909,28.1738,10598.6,0
+BNT.US,D,20240322,000000,27.7975,27.8041,27.7117,27.7447,3010.87,0
+BNT.US,D,20240325,000000,27.705,27.7645,27.5201,27.5201,2906.37,0
+BNT.US,D,20240326,000000,27.5069,27.5069,27.0381,27.0381,2768.54,0
+BNT.US,D,20240327,000000,27.2759,27.3155,27.0778,27.2905,4064.98,0
+BNT.US,D,20240328,000000,27.3089,27.6887,27.2958,27.5863,3351.64,0
+BNT.US,D,20240401,000000,27.5335,27.5335,27.0949,27.1505,9423.36,0
+BNT.US,D,20240402,000000,26.9325,27.3551,26.6948,26.7015,10547.1,0
+BNT.US,D,20240403,000000,27.0647,27.0647,26.8401,26.8401,8749.4,0
+BNT.US,D,20240404,000000,27.3881,27.408,26.4439,26.4439,7852.8,0
+BNT.US,D,20240405,000000,26.4241,26.7349,26.3119,26.642,6732.05,0
+BNT.US,D,20240408,000000,26.6816,26.8005,26.6816,26.8005,3010.87,0
+BNT.US,D,20240409,000000,26.9194,27.0976,26.6321,27.091,6339.79,0
+BNT.US,D,20240410,000000,26.6289,26.6289,25.7242,25.8299,22493.7,0
+BNT.US,D,20240411,000000,25.7771,26.1997,25.7507,26.1997,4790.43,0
+BNT.US,D,20240412,000000,25.9025,26.1139,25.7903,25.9223,4867.67,0
+BNT.US,D,20240415,000000,26.0808,26.0808,25.5559,25.6979,8192.06,0
+BNT.US,D,20240416,000000,25.262,25.6252,25.2555,25.5922,6583.63,0
+BNT.US,D,20240417,000000,25.8299,25.8432,25.5262,25.7837,7501.43,0
+BNT.US,D,20240418,000000,25.9685,25.9685,25.3215,25.3743,2904.85,0
+BNT.US,D,20240419,000000,25.2687,25.7771,25.2687,25.7771,22345.2,0
+BNT.US,D,20240422,000000,25.8695,26.2062,25.7045,26.2062,16859.6,0
+BNT.US,D,20240423,000000,26.4835,26.6907,26.4835,26.6751,2321.76,0
+BNT.US,D,20240424,000000,26.4769,26.7344,26.4769,26.7081,4555.68,0
+BNT.US,D,20240425,000000,26.3383,26.609,26.0477,26.6024,7960.33,0
+BNT.US,D,20240426,000000,26.7741,27.0185,26.6948,26.9458,4027.11,0
+BNT.US,D,20240429,000000,27.2165,27.2165,26.9194,26.9854,4863.13,0
+BNT.US,D,20240430,000000,26.7543,26.8599,26.4639,26.5231,65418.3,0
+BNT.US,D,20240501,000000,26.3911,27.2628,26.3713,27.1637,131453,0
+BNT.US,D,20240502,000000,27.2561,27.5136,27.1571,27.4739,8089.07,0
+BNT.US,D,20240503,000000,28.0815,28.1342,27.9493,28.1342,3612.13,0
+BNT.US,D,20240506,000000,28.4711,28.8672,28.4314,28.8473,15858.5,0
+BNT.US,D,20240507,000000,28.8672,29.0917,28.8342,29.0917,17218.6,0
+BNT.US,D,20240508,000000,28.7681,29.0322,28.4777,28.7945,13923,0
+BNT.US,D,20240509,000000,28.8341,29.1841,28.7615,29.1841,12609.9,0
+BNT.US,D,20240510,000000,29.5011,29.5011,29.0587,29.1973,13821.5,0
+BNT.US,D,20240513,000000,29.1378,29.1378,28.9745,28.9827,5029.73,0
+BNT.US,D,20240514,000000,29.0322,29.4647,29.0322,29.4615,5041.85,0
+BNT.US,D,20240515,000000,29.785,29.785,28.6294,28.6294,35704.9,0
+BNT.US,D,20240516,000000,29.3293,29.6529,29.3293,29.5142,23323.6,0
+BNT.US,D,20240517,000000,29.6199,29.6199,29.2105,29.3888,10906,0
+BNT.US,D,20240521,000000,29.4944,29.6991,29.4218,29.4218,13256.6,0
+BNT.US,D,20240522,000000,29.3161,29.4515,29.1288,29.2601,15758.6,0
+BNT.US,D,20240523,000000,29.3492,29.5473,28.9861,29.2171,54136.6,0
+BNT.US,D,20240524,000000,29.2699,29.6331,29.2699,29.4812,12717.4,0
+BNT.US,D,20240528,000000,29.5473,29.5473,29.0256,29.0256,8979.61,0
+BNT.US,D,20240529,000000,28.5041,28.5041,27.7642,27.7642,5670.37,0
+BNT.US,D,20240530,000000,28.2795,28.3191,28.1738,28.1738,6488.22,0
+BNT.US,D,20240531,000000,28.1607,28.6955,28.1607,28.6955,24767,0
+BNT.US,D,20240603,000000,28.6361,28.7417,28.6031,28.6162,4283.07,0
+BNT.US,D,20240604,000000,28.3917,28.3917,28.0154,28.1607,14612.1,0
+BNT.US,D,20240605,000000,28.4401,28.4401,28.3324,28.4181,5765.79,0
+BNT.US,D,20240606,000000,28.1011,28.1011,27.9163,27.9758,3400.1,0
+BNT.US,D,20240607,000000,27.5136,27.5532,27.3617,27.3617,3489.46,0
+BNT.US,D,20240610,000000,27.1702,27.5005,27.1702,27.5005,9526.35,0
+BNT.US,D,20240611,000000,27.2165,27.2165,27.1769,27.1769,1728.07,0
+BNT.US,D,20240612,000000,27.9243,28.0815,27.6258,27.6258,10295.7,0
+BNT.US,D,20240613,000000,27.5068,27.5068,27.1033,27.2091,17882.5,0
+BNT.US,D,20240614,000000,26.8385,27.0966,26.7393,27.0173,8870.23,0
+BNT.US,D,20240617,000000,26.7923,27.0536,26.7923,27.0536,3708.02,0
+BNT.US,D,20240618,000000,27.3149,27.3149,27.3149,27.3149,1649.18,0
+BNT.US,D,20240620,000000,27.2223,27.2223,26.6203,27.0173,8394.07,0
+BNT.US,D,20240621,000000,26.8717,26.9445,26.5376,26.832,4469.88,0
+BNT.US,D,20240624,000000,26.7857,27.4406,26.7857,27.3149,5210.58,0
+BNT.US,D,20240625,000000,27.1958,27.3215,26.951,27.2157,4040.58,0
+BNT.US,D,20240626,000000,27.1165,27.1165,26.9113,27.1099,5431.28,0
+BNT.US,D,20240627,000000,27.0966,27.6589,27.0833,27.5813,7627.67,0
+BNT.US,D,20240628,000000,27.7846,27.7846,27.4009,27.5134,4048.14,0
+BNT.US,D,20240701,000000,27.5333,27.7449,27.2355,27.6193,3209.18,0
+BNT.US,D,20240702,000000,27.5465,27.6728,27.5465,27.6728,3422.32,0
+BNT.US,D,20240703,000000,27.6721,28.5321,27.6721,28.5254,6964.07,0
+BNT.US,D,20240705,000000,28.4527,28.4527,28.1485,28.4263,6666.28,0
+BNT.US,D,20240708,000000,28.2609,28.2609,27.9632,28.1716,3931.74,0
+BNT.US,D,20240709,000000,28.1021,28.4527,28.0624,28.3271,4033.02,0
+BNT.US,D,20240710,000000,28.4924,29.1275,28.4924,29.1275,8821.86,0
+BNT.US,D,20240711,000000,29.6825,29.7031,29.4451,29.7031,7224.07,0
+BNT.US,D,20240712,000000,29.8155,30.4109,29.8155,30.4109,1671.86,0
+BNT.US,D,20240715,000000,30.4043,30.5697,30.2984,30.4307,4667.9,0
+BNT.US,D,20240716,000000,30.5301,31.2246,30.5301,31.1849,3686.86,0
+BNT.US,D,20240717,000000,31.1319,31.1319,30.841,30.841,5447.9,0
+BNT.US,D,20240718,000000,30.841,30.841,30.4349,30.6226,3673.25,0
+BNT.US,D,20240719,000000,30.4506,30.6392,30.4307,30.4307,2222.09,0
+BNT.US,D,20240722,000000,30.4705,31.0592,30.4705,31.0261,1803.37,0
+BNT.US,D,20240723,000000,30.8277,31.3635,30.8277,31.2113,5588.48,0
+BNT.US,D,20240724,000000,31.0592,31.0592,30.2455,30.2455,4983.83,0
+BNT.US,D,20240725,000000,30.3381,31.0592,30.3381,30.5895,6634.53,0
+BNT.US,D,20240726,000000,31.187,31.3304,31.187,31.3173,9455.23,0
+BNT.US,D,20240729,000000,31.1916,31.4297,31.0328,31.304,4098.02,0
+BNT.US,D,20240730,000000,31.6943,31.6943,31.5521,31.6215,2799.53,0
+BNT.US,D,20240731,000000,31.8597,32.6204,31.787,32.3492,7671.51,0
+BNT.US,D,20240801,000000,32.217,32.217,31.2974,31.3635,4439.65,0
+BNT.US,D,20240802,000000,30.788,30.9004,29.9478,30.0339,7054.76,0
+BNT.US,D,20240805,000000,28.8431,29.3525,27.9897,28.9027,7204.42,0
+BNT.US,D,20240806,000000,28.8232,29.7163,28.7735,29.5773,22654.7,0
+BNT.US,D,20240807,000000,30.1662,30.1662,28.6446,28.6446,3259.07,0
+BNT.US,D,20240808,000000,28.6181,29.4318,28.5718,29.0548,8954.88,0
+BNT.US,D,20240809,000000,29.4385,29.8089,29.4053,29.6501,8214.18,0
+BNT.US,D,20240812,000000,30.2191,30.2191,29.1607,29.1607,3989.18,0
+BNT.US,D,20240813,000000,29.4913,30.1552,29.4913,30.1462,4896.16,0
+BNT.US,D,20240814,000000,30.5432,30.5432,30.1132,30.2925,11743.8,0
+BNT.US,D,20240815,000000,30.7747,30.9071,30.7747,30.7947,2816.16,0
+BNT.US,D,20240816,000000,30.7351,30.7681,30.5859,30.7681,5147.09,0
+BNT.US,D,20240819,000000,30.9601,31.0857,30.9269,30.9269,7792.44,0
+BNT.US,D,20240820,000000,30.9798,31.0592,30.8541,30.9534,4905.23,0
+BNT.US,D,20240821,000000,30.9183,31.1783,30.8938,31.1584,8341.16,0
+BNT.US,D,20240822,000000,31.1121,31.1121,31.1121,31.1121,1408.83,0
+BNT.US,D,20240823,000000,31.7207,32.4948,31.7207,32.4948,4163.02,0
+BNT.US,D,20240826,000000,32.6535,32.8651,32.6139,32.6139,10153.6,0
+BNT.US,D,20240827,000000,32.7197,32.9445,32.5146,32.8321,5024.65,0
+BNT.US,D,20240828,000000,32.8521,33.1563,32.7065,32.7065,14690,0
+BNT.US,D,20240829,000000,33.0902,33.2158,32.7065,32.8387,14618.9,0
+BNT.US,D,20240830,000000,32.7991,33.3945,32.7991,33.3945,5831.86,0
+BNT.US,D,20240903,000000,33.4076,33.4076,31.5091,31.7009,21935.2,0
+BNT.US,D,20240904,000000,31.8035,32.1309,31.4231,31.4231,3624.88,0
+BNT.US,D,20240905,000000,31.5653,31.8729,31.1717,31.1717,10372.7,0
+BNT.US,D,20240906,000000,31.2643,31.2841,30.4968,30.6094,13755.8,0
+BNT.US,D,20240909,000000,31.3304,31.5157,31.1982,31.2576,3023.25,0
+BNT.US,D,20240910,000000,31.0592,31.2841,30.6094,31.2841,11186,0
+BNT.US,D,20240911,000000,31.132,31.4959,30.874,31.4959,17081.3,0
+BNT.US,D,20240912,000000,31.6747,32.3607,31.6747,32.344,16147.2,0
+BNT.US,D,20240913,000000,32.8079,33.0197,32.5892,32.6621,7394.53,0
+BNT.US,D,20240916,000000,33.0796,33.4042,32.9139,33.4042,14939.9,0
+BNT.US,D,20240917,000000,33.3844,33.6362,33.1524,33.2651,9959.98,0
+BNT.US,D,20240918,000000,33.2784,33.7355,33.1657,33.1657,8601.8,0
+BNT.US,D,20240919,000000,33.8747,34.6037,33.6495,34.5639,6338.17,0
+BNT.US,D,20240920,000000,34.332,34.7362,34.2525,34.6765,6036.35,0
+BNT.US,D,20240923,000000,34.8091,34.8819,34.6301,34.8819,14638.1,0
+BNT.US,D,20240924,000000,34.935,35.2033,34.9019,35.0675,167056,0
+BNT.US,D,20240925,000000,34.5241,34.6832,34.5241,34.5705,6187.26,0
+BNT.US,D,20240926,000000,35.3326,35.8892,35.3326,35.4386,19165.4,0
+BNT.US,D,20240927,000000,35.4187,35.6904,35.3392,35.3392,12676.3,0
+BNT.US,D,20240930,000000,35.1206,35.3657,35.0411,35.2266,10636,0
+BNT.US,D,20241001,000000,35.0742,35.304,34.9814,35.304,11384.5,0
+BNT.US,D,20241002,000000,35.1337,35.326,34.8819,34.8819,20564.3,0
+BNT.US,D,20241003,000000,34.8091,34.9483,34.5043,34.8356,15848.4,0
+BNT.US,D,20241004,000000,35.1934,35.2928,35.0543,35.1868,8843.25,0
+BNT.US,D,20241007,000000,35.1206,35.1868,34.6899,34.6899,6141.98,0
+BNT.US,D,20241008,000000,34.7495,34.9217,34.5374,34.8157,17832.8,0
+BNT.US,D,20241009,000000,34.6501,35.1073,34.6501,35.0277,7913.65,0
+BNT.US,D,20241010,000000,34.8819,35.1537,34.8819,35.1537,6878.42,0
+BNT.US,D,20241011,000000,35.2133,36.025,35.2133,35.5314,7833.67,0
+BNT.US,D,20241014,000000,35.4518,35.8296,35.4518,35.75,8458.44,0
+BNT.US,D,20241015,000000,35.6838,35.6838,35.4121,35.4121,4797.39,0
+BNT.US,D,20241016,000000,35.5711,36.4723,35.5711,36.3133,13531.9,0
+BNT.US,D,20241017,000000,36.6148,36.6844,36.585,36.6049,14675.8,0
+BNT.US,D,20241018,000000,36.7375,37.526,36.7375,37.3934,25265.1,0
+BNT.US,D,20241021,000000,37.5721,37.5721,36.7082,36.7175,14678.9,0
+BNT.US,D,20241022,000000,36.8169,37.2079,36.0283,36.0283,7429.24,0
+BNT.US,D,20241023,000000,36.1211,36.141,35.5711,35.5711,4162.06,0
+BNT.US,D,20241024,000000,35.4055,36.3862,35.4055,35.876,51155,0
+BNT.US,D,20241025,000000,36.2205,36.2205,35.3645,35.3856,9632.51,0
+BNT.US,D,20241028,000000,35.8428,36.2669,35.8428,36.1741,8200.38,0
+BNT.US,D,20241029,000000,35.876,35.9753,35.379,35.4187,11779.9,0
+BNT.US,D,20241030,000000,35.6307,36.0681,35.4386,35.8627,9664.2,0
+BNT.US,D,20241031,000000,35.823,35.823,34.8356,35.1669,43168.9,0
+BNT.US,D,20241101,000000,35.4321,35.8043,35.2219,35.3061,70347.6,0
+BNT.US,D,20241104,000000,35.2729,36.0814,35.2729,35.823,33236.1,0
+BNT.US,D,20241105,000000,36.0549,36.9495,36.0549,36.9495,15827.3,0
+BNT.US,D,20241106,000000,37.7513,37.8109,36.4326,37.8109,38739.8,0
+BNT.US,D,20241107,000000,38.2019,38.2879,37.897,38.2351,17586.9,0
+BNT.US,D,20241108,000000,38.1091,38.1091,37.8507,37.9898,8944.36,0
+BNT.US,D,20241111,000000,38.4272,39.229,38.3875,39.0633,13483.7,0
+BNT.US,D,20241112,000000,38.7253,39.0103,38.1422,38.3278,22432.5,0
+BNT.US,D,20241113,000000,38.4338,38.5066,38.2184,38.3741,4903.02,0
+BNT.US,D,20241114,000000,39.0368,39.6729,38.2615,38.2946,22114.1,0
+BNT.US,D,20241115,000000,38.5001,38.553,37.526,37.6849,37555.1,0
+BNT.US,D,20241118,000000,37.3868,37.5989,37.1549,37.1946,21632.7,0
+BNT.US,D,20241119,000000,36.8964,37.6519,36.7705,37.6519,11336.2,0
+BNT.US,D,20241120,000000,37.5789,37.5789,37.1428,37.4001,11840.3,0
+BNT.US,D,20241121,000000,37.7049,38.2483,37.2676,38.129,25704.3,0
+BNT.US,D,20241122,000000,38.2748,38.9772,38.2748,38.6457,8680.27,0
+BNT.US,D,20241125,000000,39.0169,39.6696,38.9639,39.5935,80553.6,0
+BNT.US,D,20241126,000000,39.2356,39.9513,39.1693,39.9513,13636.1,0
+BNT.US,D,20241127,000000,40.6471,40.826,40.0837,40.8127,50503.1,0
+BNT.US,D,20241129,000000,40.3754,40.9121,40.3754,40.6803,38856,0
+BNT.US,D,20241202,000000,40.8194,41.0645,40.3886,40.8723,16861,0
+BNT.US,D,20241203,000000,41.1905,41.2567,40.2959,40.382,9840.76,0
+BNT.US,D,20241204,000000,40.6007,40.6007,40.0441,40.1832,11527.9,0
+BNT.US,D,20241205,000000,40.2693,40.3886,39.6399,39.6399,14120.5,0
+BNT.US,D,20241206,000000,39.8319,39.8319,39.4741,39.5669,8213.96,0
+BNT.US,D,20241209,000000,39.8386,40.1699,39.1163,39.1229,14514.4,0
+BNT.US,D,20241210,000000,39.0965,39.4277,38.7851,39.1561,22440.1,0
+BNT.US,D,20241211,000000,39.5034,40.0308,39.5034,39.7591,6024.28,0
+BNT.US,D,20241212,000000,39.5603,39.8453,39.1429,39.1826,14289.5,0
+BNT.US,D,20241213,000000,39.3947,39.3947,38.8711,38.9109,8807.04,0
+BNT.US,D,20241216,000000,38.8844,39.2361,38.8644,39.2361,11885.9,0
+BNT.US,D,20241217,000000,39.0967,39.11,38.7317,39.0702,20248.4,0
+BNT.US,D,20241218,000000,39.0104,39.5213,36.6813,36.7875,30760,0
+BNT.US,D,20241219,000000,37.1857,37.398,36.7875,36.8473,24403.3,0
+BNT.US,D,20241220,000000,37.0563,37.7129,36.8738,37.1724,7574.34,0
+BNT.US,D,20241223,000000,37.398,37.8161,37.0929,37.8161,9533.48,0
+BNT.US,D,20241224,000000,37.8227,38.0748,37.7696,38.0748,4622.06,0
+BNT.US,D,20241226,000000,37.8028,38.3767,37.6302,38.3402,6542.02,0
+BNT.US,D,20241227,000000,38.2275,38.3402,37.7497,37.7497,4005.69,0
+BNT.US,D,20241230,000000,37.4511,38.1744,37.2394,38.0549,4466.84,0
+BNT.US,D,20241231,000000,38.0748,38.4863,37.9753,38.1146,11130.9,0
+BNT.US,D,20250102,000000,38.1704,38.3801,37.74,38.0815,8020.42,0
+BNT.US,D,20250103,000000,38.5261,38.5327,38.1943,38.3535,11979.4,0
+BNT.US,D,20250106,000000,38.7517,38.7517,37.9223,37.9687,25774.7,0
+BNT.US,D,20250107,000000,38.4199,38.5791,37.5904,37.6635,51903.7,0
+BNT.US,D,20250108,000000,37.8227,38.7715,37.2985,38.6654,13808.9,0
+BNT.US,D,20250110,000000,37.9554,38.1544,36.5155,36.5155,24799.7,0
+BNT.US,D,20250113,000000,35.9713,36.5619,35.8387,36.469,19862.6,0
+BNT.US,D,20250114,000000,36.6017,37.0065,36.469,36.6615,22041.8,0
+BNT.US,D,20250115,000000,37.9289,38.1876,37.5838,37.7563,14719.1,0
+BNT.US,D,20250116,000000,37.7763,38.1677,37.7297,38.1677,8647.35,0
+BNT.US,D,20250117,000000,38.6057,38.6721,38.5127,38.5592,11468.5,0
+BNT.US,D,20250121,000000,39.1033,39.7271,38.7517,39.6342,24757.5,0
+BNT.US,D,20250122,000000,39.4757,39.4757,39.1365,39.1365,11081.2,0
+BNT.US,D,20250123,000000,39.2427,39.5147,38.8711,39.4683,7844.1,0
+BNT.US,D,20250124,000000,39.5147,40.5101,39.5147,40.5101,16917.9,0
+BNT.US,D,20250127,000000,39.8664,40.1717,39.4285,39.7669,8119.89,0
+BNT.US,D,20250128,000000,39.9925,40.0987,39.601,40.0987,8005.35,0
+BNT.US,D,20250129,000000,40.4437,40.6096,40.0788,40.1251,14054.5,0
+BNT.US,D,20250130,000000,41.0741,41.1869,40.9414,41.0675,21228,0
+BNT.US,D,20250131,000000,41.3727,41.6182,40.5366,40.6361,17936.7,0
+BNT.US,D,20250203,000000,39.2692,39.8134,38.6521,39.3555,29182.1,0
+BNT.US,D,20250204,000000,39.7337,39.7337,38.7782,38.7782,18994.6,0
+BNT.US,D,20250205,000000,38.9309,39.4617,38.9309,39.2957,8614.19,0
+BNT.US,D,20250206,000000,39.7139,40.0257,39.5081,39.7072,15716.8,0
+BNT.US,D,20250207,000000,39.7237,40.0323,39.382,39.5147,11504.6,0
+BNT.US,D,20250210,000000,39.5811,39.6156,39.4484,39.4484,16829,0
+BNT.US,D,20250211,000000,38.9441,39.1365,38.6454,38.8844,10529.6,0
+BNT.US,D,20250212,000000,38.6189,38.8844,38.3071,38.7317,14494.6,0
+BNT.US,D,20250213,000000,39.4484,40.4172,39.2559,40.0191,17112.3,0
+BNT.US,D,20250214,000000,40.4968,40.603,40.3177,40.3309,6438.04,0
+BNT.US,D,20250218,000000,40.3375,40.6826,40.3243,40.6295,16541.1,0
+BNT.US,D,20250219,000000,40.1318,40.6295,40.0721,40.1451,11577,0
+BNT.US,D,20250220,000000,40.3707,40.3707,39.4019,39.7205,9495.81,0
+BNT.US,D,20250221,000000,39.8134,39.9091,38.8055,39.0303,22655.2,0
+BNT.US,D,20250224,000000,39.1133,39.183,38.1677,38.4464,10929,0
+BNT.US,D,20250225,000000,37.9487,38.4597,37.9487,38.2826,5860.84,0
+BNT.US,D,20250226,000000,38.6787,38.6787,38.2275,38.2275,3660.58,0
+BNT.US,D,20250227,000000,37.9554,38.3933,37.6037,37.8625,13364.3,0
+BNT.US,D,20250228,000000,37.5838,38.4398,37.5041,38.3867,24104.9,0
+BNT.US,D,20250303,000000,38.6123,38.9109,37.2653,37.4179,82205.6,0
+BNT.US,D,20250304,000000,36.8273,37.2918,35.2547,35.5533,71300.7,0
+BNT.US,D,20250305,000000,35.9813,36.688,35.6329,36.6747,22934,0
+BNT.US,D,20250306,000000,35.6329,35.9315,34.5765,34.83,27194.4,0
+BNT.US,D,20250307,000000,34.4916,34.7404,33.3702,34.5845,28766.2,0
+BNT.US,D,20250310,000000,33.5428,34.0573,33.0319,33.264,28683.3,0
+BNT.US,D,20250311,000000,33.6024,33.6024,32.6469,33.0981,28296,0
+BNT.US,D,20250312,000000,33.6223,33.702,33.0053,33.4299,16306,0
+BNT.US,D,20250313,000000,32.7398,33.1711,32.2422,32.3085,21093.9,0
+BNT.US,D,20250314,000000,32.98,33.5184,32.5213,33.5184,12680.8,0
+BNT.US,D,20250317,000000,33.8572,34.5007,33.7045,34.4358,19144.5,0
+BNT.US,D,20250318,000000,34.3827,34.6951,34.2099,34.6153,33665,0
+BNT.US,D,20250319,000000,34.6021,36.1776,34.5489,35.9981,64718.7,0
+BNT.US,D,20250320,000000,35.6657,36.0447,35.4397,35.6657,30312,0
+BNT.US,D,20250321,000000,35.2601,35.6989,35.1738,35.6059,20883.4,0
+BNT.US,D,20250324,000000,36.5631,36.8835,36.4302,36.8157,13160.6,0
+BNT.US,D,20250325,000000,36.8689,37.1349,36.4169,36.736,7740.85,0
+BNT.US,D,20250326,000000,36.8291,36.8291,36.0313,36.0313,7957.46,0
+BNT.US,D,20250327,000000,35.6923,36.0347,35.5195,35.8319,32927.9,0
+BNT.US,D,20250328,000000,35.7521,35.7521,34.4093,34.4093,10923.8,0
+BNT.US,D,20250331,000000,33.7977,34.7815,33.6321,34.6885,21545.3,0
+BNT.US,D,20250401,000000,34.5687,35.905,34.4857,35.7322,22020.6,0
+BNT.US,D,20250402,000000,35.3399,36.1311,35.0807,36.0447,17280.7,0
+BNT.US,D,20250403,000000,34.5687,34.6885,33.4519,33.5118,28904.1,0
+BNT.US,D,20250404,000000,31.9827,32.0758,30.2876,30.7795,53868.5,0
+BNT.US,D,20250407,000000,29.5231,32.3019,29.2505,30.2743,89615.5,0
+BNT.US,D,20250408,000000,31.7634,32.0293,29.3436,29.7159,98388.2,0
+BNT.US,D,20250409,000000,29.7291,33.9506,29.0445,33.5118,186472,0
+BNT.US,D,20250410,000000,32.9999,32.9999,30.3939,31.1983,57726.9,0
+BNT.US,D,20250411,000000,31.1917,32.4415,31.1917,32.3417,31312.4,0
+BNT.US,D,20250414,000000,32.6542,33.4121,32.2885,32.734,18457.1,0
+BNT.US,D,20250415,000000,33.2326,33.2326,32.4348,32.7273,18857.2,0
+BNT.US,D,20250416,000000,32.3219,32.8935,32.0825,32.4681,22687,0
+BNT.US,D,20250417,000000,32.8271,33.1129,32.8271,32.9667,23579,0
+BNT.US,D,20250421,000000,32.2188,32.8137,31.5639,31.9229,19421.3,0
+BNT.US,D,20250422,000000,32.8204,33.2725,32.6409,33.2459,27472,0
+BNT.US,D,20250423,000000,34.4358,35.2137,33.8575,33.9306,13411.8,0
+BNT.US,D,20250424,000000,34.4093,35.2569,33.9506,35.2203,17521.4,0
+BNT.US,D,20250425,000000,35.2137,35.5892,34.9012,35.3665,27696.1,0
+BNT.US,D,20250428,000000,35.4895,35.8983,35.217,35.4064,15411,0
+BNT.US,D,20250429,000000,35.5361,35.7919,35.2269,35.5327,18157.7,0
+BNT.US,D,20250430,000000,35.0042,35.8718,34.848,35.6723,16787.3,0
+BNT.US,D,20250501,000000,36.0247,36.2707,35.7654,35.9316,23005.9,0
+BNT.US,D,20250502,000000,36.6097,37.0351,36.4667,36.8557,24832.1,0
+BNT.US,D,20250505,000000,36.5831,36.849,36.3171,36.3305,8506.51,0
+BNT.US,D,20250506,000000,36.2773,36.5233,35.8518,36.3837,8924.69,0
+BNT.US,D,20250507,000000,36.6229,37.0617,36.6229,37.0617,14148.9,0
+BNT.US,D,20250508,000000,36.9826,38.6505,36.7028,38.5841,34662.3,0
+BNT.US,D,20250509,000000,38.1387,38.5575,37.5205,37.6999,16533.1,0
+BNT.US,D,20250512,000000,39.0495,39.2223,38.7569,38.9763,14565.6,0
+BNT.US,D,20250513,000000,39.1891,39.7475,39.1891,39.5281,20299.8,0
+BNT.US,D,20250514,000000,39.3752,39.6876,39.3419,39.5547,33625.9,0
+BNT.US,D,20250515,000000,39.1891,39.7076,39.1891,39.5879,12665.7,0
+BNT.US,D,20250516,000000,39.7341,39.9669,39.6145,39.6411,12002.3,0
+BNT.US,D,20250519,000000,39.2755,39.5547,39.1425,39.4217,5490.5,0
+BNT.US,D,20250520,000000,38.8933,39.4849,38.8933,39.0893,9070.6,0
+BNT.US,D,20250521,000000,38.9763,38.9863,37.9326,37.9392,27861.6,0
+BNT.US,D,20250522,000000,37.7598,38.1586,37.6002,37.8927,10114.5,0
+BNT.US,D,20250523,000000,37.7863,38.1586,37.7863,37.9991,20442.7,0
+BNT.US,D,20250527,000000,38.3381,38.7171,38.3381,38.6639,12743.9,0
+BNT.US,D,20250528,000000,38.2384,38.7237,38.2384,38.3182,7005.27,0
+BNT.US,D,20250529,000000,38.285,38.5908,38.245,38.3381,11648.8,0
+BNT.US,D,20250530,000000,38.2915,38.5641,37.8993,38.4911,56785.3,0
+BNT.US,D,20250602,000000,38.4844,38.5508,37.7265,38.3979,37905.5,0
+BNT.US,D,20250603,000000,38.5243,38.9365,38.5243,38.6173,6460.74,0
+BNT.US,D,20250604,000000,38.7253,38.7403,38.4711,38.4844,21464,0
+BNT.US,D,20250605,000000,38.737,38.8035,38.3447,38.5376,10170.2,0
+BNT.US,D,20250606,000000,38.9231,39.2755,38.8966,39.0627,7527.25,0
+BNT.US,D,20250609,000000,39.0428,39.0428,38.1453,38.9165,8614.82,0
+BNT.US,D,20250610,000000,39.1159,39.2356,38.8633,39.2223,8315.47,0
+BNT.US,D,20250611,000000,39.2223,39.8339,39.2223,39.3353,23224,0
+BNT.US,D,20250612,000000,39.2688,39.4483,39.2156,39.4018,7131.63,0
+BNT.US,D,20250613,000000,38.8958,38.9557,38.3798,38.3798,7702.06,0
+BNT.US,D,20250616,000000,39.1954,39.5005,38.8625,38.8625,4947.46,0
+BNT.US,D,20250617,000000,38.8392,38.8392,38.4697,38.483,9277.62,0
+BNT.US,D,20250618,000000,39.4883,39.7879,39.3951,39.6148,8432.01,0
+BNT.US,D,20250620,000000,39.3885,39.9477,39.0622,39.1821,49663.9,0
+BNT.US,D,20250623,000000,39.1554,39.7061,38.7893,39.6548,15359,0
+BNT.US,D,20250624,000000,39.9477,40.9298,39.9411,40.8799,12216.9,0
+BNT.US,D,20250625,000000,40.7067,40.8333,39.8545,40.0476,19615.6,0
+BNT.US,D,20250626,000000,40.5528,40.7717,40.3672,40.6368,9406.79,0
+BNT.US,D,20250627,000000,40.6735,41.4724,40.5736,41.0596,11904.5,0
+BNT.US,D,20250630,000000,41.0263,41.2061,40.8931,41.1329,7269.49,0
+BNT.US,D,20250701,000000,40.8931,41.3193,40.8199,41.2194,12368.6,0
+BNT.US,D,20250702,000000,40.7567,41.7653,40.5603,41.6788,23690.4,0
+BNT.US,D,20250703,000000,42.0716,42.7574,42.0051,42.7307,8927.66,0
+BNT.US,D,20250707,000000,42.4578,42.9205,41.7987,41.9418,19776.3,0
+BNT.US,D,20250708,000000,41.8985,42.1382,41.6988,41.7653,20728.5,0
+BNT.US,D,20250709,000000,41.6588,41.8386,41.2261,41.6189,14498.4,0
+BNT.US,D,20250710,000000,41.7387,42.5443,41.3459,42.4977,12811.7,0
+BNT.US,D,20250711,000000,41.9451,42.1182,41.7254,41.9851,19505.9,0
+BNT.US,D,20250714,000000,42.0783,42.5643,41.7853,42.5044,31458.6,0
+BNT.US,D,20250715,000000,42.3845,42.5909,42.0183,42.0983,17457.3,0
+BNT.US,D,20250716,000000,42.2381,43.6961,42.1915,43.6961,33607.9,0
+BNT.US,D,20250717,000000,43.5697,45.3673,43.5697,45.2741,22684.1,0
+BNT.US,D,20250718,000000,45.3074,45.8551,44.7215,44.8147,18526.7,0
+BNT.US,D,20250721,000000,44.7747,44.9412,44.089,44.1023,31491.6,0
+BNT.US,D,20250722,000000,43.9957,44.2554,43.5763,44.1755,16396.9,0
+BNT.US,D,20250723,000000,44.7081,45.1842,44.7081,45.081,15187.8,0
+BNT.US,D,20250724,000000,45.4272,45.4272,44.6749,44.6749,25452.2,0
+BNT.US,D,20250725,000000,44.8613,45.0843,44.7215,45.0611,9570.5,0
+BNT.US,D,20250728,000000,44.9345,45.3473,44.7415,44.9412,9777.77,0
+BNT.US,D,20250729,000000,45.0544,45.1343,44.5351,45.081,24348.3,0
+BNT.US,D,20250730,000000,45.2009,45.5571,44.4818,44.8746,9687.65,0
+BNT.US,D,20250731,000000,44.9612,45.1409,44.4485,44.5617,21862.5,0
+BNT.US,D,20250801,000000,43.4964,43.9092,43.0197,43.4964,10232.8,0
+BNT.US,D,20250804,000000,43.7679,44.5617,43.6229,44.4285,6230.14,0
+BNT.US,D,20250805,000000,44.2754,44.9345,44.2754,44.7548,8250.28,0
+BNT.US,D,20250806,000000,44.7947,45.2741,44.7814,44.9745,6114.49,0
+BNT.US,D,20250807,000000,45.4272,45.4272,43.0903,43.1769,17398.7,0
+BNT.US,D,20250808,000000,43.5164,43.5164,42.8373,43.0903,11063.4,0
+BNT.US,D,20250811,000000,43.047,43.047,42.6825,42.9039,15680.4,0
+BNT.US,D,20250812,000000,43.8093,43.8227,43.0836,43.6895,12969.4,0
+BNT.US,D,20250813,000000,44.0024,44.1555,43.7827,44.0956,21559.1,0
+BNT.US,D,20250814,000000,43.4665,43.9092,43.4032,43.816,6891,0
+BNT.US,D,20250815,000000,43.6296,43.816,43.3633,43.5297,8293.83,0
+BNT.US,D,20250818,000000,43.3766,43.4232,43.3033,43.4099,13454.5,0
+BNT.US,D,20250819,000000,43.3433,43.3433,43.0637,43.0637,4804.77,0
+BNT.US,D,20250820,000000,42.342,42.784,42.298,42.784,18121.1,0
+BNT.US,D,20250821,000000,42.278,42.6908,42.278,42.6908,20235.9,0
+BNT.US,D,20250822,000000,42.8872,43.9558,42.8872,43.836,5115.68,0
+BNT.US,D,20250825,000000,43.1236,43.2767,43.0703,43.1901,14007.3,0
+BNT.US,D,20250826,000000,41.9917,43.563,41.9917,43.4964,12322.1,0
+BNT.US,D,20250827,000000,43.6296,43.7295,43.3499,43.5963,16889.5,0
+BNT.US,D,20250828,000000,44.0623,44.1555,43.7561,43.8493,7892.81,0
+BNT.US,D,20250829,000000,43.6961,44.049,43.6296,43.8293,17868.8,0
+BNT.US,D,20250902,000000,43.33,44.2787,43.3233,44.2288,24478.9,0
+BNT.US,D,20250903,000000,43.9425,44.2288,43.0836,43.5896,30570.9,0
+BNT.US,D,20250904,000000,43.5297,44.4285,43.3899,44.4285,17645,0
+BNT.US,D,20250905,000000,44.8946,44.8946,43.5264,44.3287,53306.1,0
+BNT.US,D,20250908,000000,44.5617,44.7015,43.816,44.302,21752.9,0
+BNT.US,D,20250909,000000,44.1555,44.4918,44.0823,44.0823,15189.3,0
+BNT.US,D,20250910,000000,44.2088,45.0877,44.0424,44.7148,55491.5,0
+BNT.US,D,20250911,000000,45.3074,46.2195,44.7415,45.8533,73074.9,0
+BNT.US,D,20250912,000000,45.5867,45.6067,45.1533,45.2933,35971.5,0
+BNT.US,D,20250915,000000,45.5,46.26,45.3267,46.26,15756,0
+BNT.US,D,20250916,000000,46.3,46.6667,46.0333,46.4733,28386,0
+BNT.US,D,20250917,000000,46.4933,46.9533,45.8533,46.18,58485,0
+BNT.US,D,20250918,000000,46.5533,47.22,46.5533,47.0933,48204,0
+BNT.US,D,20250919,000000,47.3733,48.04,47.1933,47.8933,113586,0
+BNT.US,D,20250922,000000,47.6067,48.6567,47.4867,48.5533,22984.5,0
+BNT.US,D,20250923,000000,48.7567,49.4367,47.7733,47.82,52116,0
+BNT.US,D,20250924,000000,47.6933,47.6933,46.46,46.48,20820,0
+BNT.US,D,20250925,000000,45.92,45.9306,45.3067,45.64,16978.5,0
+BNT.US,D,20250926,000000,45.8,46.0533,45.5267,45.6267,20944.5,0
+BNT.US,D,20250929,000000,45.8867,46.2,45.8375,46.12,9147,0
+BNT.US,D,20250930,000000,46.16,46.16,45.05,45.66,11296.5,0
+BNT.US,D,20251001,000000,45.1533,45.7733,45.1533,45.2533,17028,0
+BNT.US,D,20251002,000000,45.4667,45.6033,45.0733,45.4867,13653,0
+BNT.US,D,20251003,000000,46.0133,46.0733,45.73,45.8467,25720.5,0
+BNT.US,D,20251006,000000,45.8333,46,45.1544,45.3067,20649,0
+BNT.US,D,20251007,000000,45.8467,45.8467,44.8333,45.0867,19939.5,0
+BNT.US,D,20251008,000000,45.0305,45.5733,45.0067,45.3733,15621,0
+BNT.US,D,20251009,000000,45.3533,45.6,44.9767,45.0267,36075,0
+BNT.US,D,20251010,000000,45.35,45.42,43,43.12,34397,0
+BNT.US,D,20251013,000000,43.97,44.85,43.77,44.78,25329,0
+BNT.US,D,20251014,000000,44.29,45.5937,44.11,45.17,39089,0
+BNT.US,D,20251015,000000,46.0499,46.19,45.12,45.18,26046,0
+BNT.US,D,20251016,000000,44.94,45.56,43.835,43.97,21454,0
+BNT.US,D,20251017,000000,43.84,44.505,43.84,44.47,22107,0
+BNT.US,D,20251020,000000,45.09,45.29,44.5401,45.1,33146,0
+BNT.US,D,20251021,000000,45.25,45.46,45.02,45.18,17188,0
+BNT.US,D,20251022,000000,45.07,45.12,44.67,45.03,23179,0
+BNT.US,D,20251023,000000,45.29,45.5,44.865,45.43,12600,0
+BNT.US,D,20251024,000000,45.95,46.43,45.5,46.19,13102,0
+BNT.US,D,20251027,000000,46.67,47.2,46.5,46.71,23160,0
+BNT.US,D,20251028,000000,47.44,48.78,46.88,47.51,27036,0
+BNT.US,D,20251029,000000,46.915,47.57,46.31,46.54,18662,0
+BNT.US,D,20251030,000000,46.2,46.35,45.66,45.77,13468,0
+BNT.US,D,20251031,000000,45.62,46.12,45.335,46.07,19464,0
+BNT.US,D,20251103,000000,45.6,46.1444,45.34,46,23413,0
+BNT.US,D,20251104,000000,45.25,45.76,44.93,45.33,13335,0
+BNT.US,D,20251105,000000,45.585,46.01,45.12,45.96,22053,0
+BNT.US,D,20251106,000000,45.68,45.76,44.91,45.75,22554,0
+BNT.US,D,20251107,000000,45.1175,45.78,44.7,45.71,19167,0
+BNT.US,D,20251110,000000,45.943514,46.2525,45.75,46.04,8299,0
+BNT.US,D,20251111,000000,46.215,46.55,46.135,46.22,10694,0
+BNT.US,D,20251112,000000,46.68,47.03,46.68,46.92,9175,0
+BNT.US,D,20251113,000000,46.15,46.47,43,43.4,119279,0
+BNT.US,D,20251114,000000,43.48,44.05,43.38,43.96,88908,0
+BNT.US,D,20251117,000000,43.395,43.85,42.565,42.74,53465,0
+BNT.US,D,20251118,000000,42.18,43.49,42.16,43.33,45204,0
+BNT.US,D,20251119,000000,43.545,43.72,42.94,43.64,27491,0
+BNT.US,D,20251120,000000,44.53,44.85,43.525,43.59,25623,0
+BNT.US,D,20251121,000000,43.85,44.72,43.46,44.62,54329,0
+BNT.US,D,20251124,000000,44.55,45.29,44.48,45.09,26728,0
+BNT.US,D,20251125,000000,45.15,46.29,45.15,46.09,17611,0
+BNT.US,D,20251126,000000,46.225,46.77,46.1,46.55,22841,0
+BNT.US,D,20251128,000000,46.81,47.12,46.81,46.96,10983,0
+BNT.US,D,20251201,000000,46.88,46.96,46.2,46.32,21861,0
+BNT.US,D,20251202,000000,46.53,46.53,46.23,46.26,14378,0
+BNT.US,D,20251203,000000,46.545,47,46.19,46.42,17427,0
+BNT.US,D,20251204,000000,46.71,46.76,46.16,46.58,13441,0
+BNT.US,D,20251205,000000,47,47.22,46.62,46.65,23232,0
+BNT.US,D,20251208,000000,46.64,46.72,45.89,46.4,14285,0
+BNT.US,D,20251209,000000,46.67,47.04,46.3,46.68,16129,0
+BNT.US,D,20251210,000000,46.54,47.635,46.35,47.39,24393,0
+BNT.US,D,20251211,000000,47.61,47.83,46.52,46.52,33284,0
+BNT.US,D,20251212,000000,46.43,46.43,45.385,45.77,53073,0
+BNT.US,D,20251215,000000,45.9005,46.28,45.115,45.34,22619,0
+BNT.US,D,20251216,000000,45.535,45.535,45.015,45.15,16682,0
+BNT.US,D,20251217,000000,45.32,45.39,44.36,44.59,14925,0
+BNT.US,D,20251218,000000,45.5,45.69,44.8,44.87,24421,0
+BNT.US,D,20251219,000000,45.38,45.56,44.72,45.22,21617,0
+BNT.US,D,20251222,000000,45.7,46.33,45.2,46.21,11391,0
+BNT.US,D,20251223,000000,46.31,46.58,45.97,46.36,10327,0
+BNT.US,D,20251224,000000,46.69,47.11,46.25,46.67,10719,0
+BNT.US,D,20251226,000000,46.67,46.86,46.67,46.81,4852,0
+BNT.US,D,20251229,000000,46.89,46.985,46.81,46.86,9820,0
+BNT.US,D,20251230,000000,46.74,47.06,46.53,46.57,8765,0
+BNT.US,D,20251231,000000,46.31,46.445,45.95,45.95,11761,0
+BNT.US,D,20260102,000000,46.3484,46.87,46.3484,46.68,9882,0
+BNT.US,D,20260105,000000,47.26,49.48,47.05,49.1,30756,0
+BNT.US,D,20260106,000000,49.47,49.86,49.2827,49.6,14369,0
+BNT.US,D,20260107,000000,48.9,49.4,47.66,47.66,12643,0
+BNT.US,D,20260108,000000,47.47,48.1299,47.22,47.82,8594,0
+BNT.US,D,20260109,000000,48.0767,48.665,47.8701,48.39,7877,0
+BNT.US,D,20260112,000000,47.65,48.29,47.65,48.03,8701,0
+BNT.US,D,20260113,000000,47.77,47.94,47.175,47.38,9149,0
+BNT.US,D,20260114,000000,47.19,47.58,46.94,47.51,6950,0
+BNT.US,D,20260115,000000,48.12,48.12,47.18,47.3,16303,0
+BNT.US,D,20260116,000000,47.91,47.93,47.26,47.32,6171,0
+BNT.US,D,20260120,000000,46.64,46.75,45.33,45.49,30334,0
+BNT.US,D,20260121,000000,46.22,46.78,45.76,46.32,15306,0
+BNT.US,D,20260122,000000,46.71,47.15,46.61,46.67,11872,0
+BNT.US,D,20260123,000000,47.04,47.16,46.63,47.03,13017,0
+BNT.US,D,20260126,000000,47.28,47.55,46.85,46.88,5538,0
+BNT.US,D,20260127,000000,47.075,47.72,46.9,47.45,17778,0
+BNT.US,D,20260128,000000,48.14,48.14,46.61,47.08,14589,0
+BNT.US,D,20260129,000000,47.58,47.7,46.51,46.71,8743,0
+BNT.US,D,20260130,000000,46.3,46.48,45.36,45.63,21054,0
+BNT.US,D,20260202,000000,45.91,46.82,45.91,46.69,13412,0
+BNT.US,D,20260203,000000,46.3,46.3,44.17,44.57,24289,0
+BNT.US,D,20260204,000000,45.24,45.95,44.85,45.84,26049,0
+BNT.US,D,20260205,000000,45.195,45.72,44.23,44.32,22465,0
+BNT.US,D,20260206,000000,45.005,45.365,44.8,45.14,11361,0
+BNT.US,D,20260209,000000,45.55,47.025,45.395,46.89,31641,0
+BNT.US,D,20260210,000000,47.23,47.94,47.15,47.81,16752,0
+BNT.US,D,20260211,000000,47.91,48.08,46.79,46.79,10976,0
+BNT.US,D,20260212,000000,47.52,48.79,46.79,47.58,45874,0
+BNT.US,D,20260213,000000,47.94,48.12,47.41,47.6,22337,0
+BNT.US,D,20260217,000000,48.24,48.27,47.215,47.91,27789,0
+BNT.US,D,20260218,000000,47.58,47.895,47.385,47.62,27308,0

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

@@ -0,0 +1,1648 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BORR.US,D,20190731,000000,19.08,20.24,18.6,19.54,364974,0
+BORR.US,D,20190801,000000,19.56,19.7,18.76,18.76,73591,0
+BORR.US,D,20190802,000000,18.2,18.6,17.44,17.78,49335,0
+BORR.US,D,20190805,000000,16.56,16.92,15.58,16.02,32033,0
+BORR.US,D,20190806,000000,16,16.3,15.1,15.16,38122,0
+BORR.US,D,20190807,000000,14.76,14.76,13.5,13.9,87964,0
+BORR.US,D,20190808,000000,14.48,14.6,14.2,14.44,15524,0
+BORR.US,D,20190809,000000,14.16,14.38,13.64,13.92,16548,0
+BORR.US,D,20190812,000000,13.58,13.58,13.18,13.18,7176,0
+BORR.US,D,20190813,000000,13.12,13.9,13.12,13.44,21212,0
+BORR.US,D,20190814,000000,12.66,12.66,12.223,12.36,5900,0
+BORR.US,D,20190815,000000,10.76,11,10.3,10.47,12010,0
+BORR.US,D,20190816,000000,10.3,10.94,10.3,10.72,15688,0
+BORR.US,D,20190819,000000,11.14,11.28,10.98,11.14,13722,0
+BORR.US,D,20190820,000000,10.88,10.92,10.62,10.76,9543,0
+BORR.US,D,20190821,000000,10.72,11,10.72,10.72,4604,0
+BORR.US,D,20190822,000000,11.08,11.08,10.82,10.82,8581,0
+BORR.US,D,20190823,000000,10.82,10.82,9.82,10.11,37776,0
+BORR.US,D,20190826,000000,10.2,10.7,10,10.34,29891,0
+BORR.US,D,20190827,000000,10.24,10.48,10.13,10.48,34864,0
+BORR.US,D,20190828,000000,10.08,10.46,9.76,10.42,16464,0
+BORR.US,D,20190829,000000,9.58,10.3,9.514,10.24,48514,0
+BORR.US,D,20190830,000000,10.64,11.68,10.64,11.68,38733,0
+BORR.US,D,20190903,000000,10.38,11.38,10.26,10.38,20717,0
+BORR.US,D,20190904,000000,10.78,10.86,10.61,10.62,7928,0
+BORR.US,D,20190905,000000,11.6,11.86,11.6,11.838,9580,0
+BORR.US,D,20190906,000000,12.18,12.72,12.18,12.5,17048,0
+BORR.US,D,20190909,000000,13,13.48,12.76,12.92,35504,0
+BORR.US,D,20190910,000000,13.42,13.98,13.42,13.54,18396,0
+BORR.US,D,20190911,000000,14.08,14.365,13.64,13.8,45020,0
+BORR.US,D,20190912,000000,13.74,14,13.22,13.52,31791,0
+BORR.US,D,20190913,000000,13.7,13.86,13.42,13.5,12476,0
+BORR.US,D,20190916,000000,14.7,14.7,14.18,14.68,20980,0
+BORR.US,D,20190917,000000,14.18,14.18,13.281,13.88,11100,0
+BORR.US,D,20190918,000000,13.7,13.891,13.4,13.78,6217,0
+BORR.US,D,20190919,000000,13.24,13.24,12.82,12.9,16013,0
+BORR.US,D,20190920,000000,12.4,12.4,11.68,11.78,35094,0
+BORR.US,D,20190923,000000,11.54,11.54,11.08,11.21,18510,0
+BORR.US,D,20190924,000000,11.28,11.28,10.64,10.74,34627,0
+BORR.US,D,20190925,000000,10.7,10.849,10.42,10.78,23886,0
+BORR.US,D,20190926,000000,10.42,10.42,10,10,7969,0
+BORR.US,D,20190927,000000,10.4,10.902,10.29,10.88,39240,0
+BORR.US,D,20190930,000000,10.46,10.57,10.26,10.28,14349,0
+BORR.US,D,20191001,000000,10.1,10.382,9.9,10.04,16042,0
+BORR.US,D,20191002,000000,9.64,9.64,9.24,9.31,11665,0
+BORR.US,D,20191003,000000,9.42,10.16,9.2,9.5,42938,0
+BORR.US,D,20191004,000000,9.7,9.99,9.64,9.72,22863,0
+BORR.US,D,20191007,000000,9.66,9.947,9.56,9.58,2084,0
+BORR.US,D,20191008,000000,9.42,9.54,9.38,9.4,3517,0
+BORR.US,D,20191009,000000,9.76,10.738,9.76,10.56,22937,0
+BORR.US,D,20191010,000000,11.2,11.7,10.98,11.4,33494,0
+BORR.US,D,20191011,000000,12.475,12.72,12.3,12.3,37918,0
+BORR.US,D,20191014,000000,12.1,12.144,11.6,11.84,13445,0
+BORR.US,D,20191015,000000,11.6,11.84,11.44,11.82,4736,0
+BORR.US,D,20191016,000000,11.36,12,11.36,12,11634,0
+BORR.US,D,20191017,000000,12.02,12.2,11.82,11.98,8088,0
+BORR.US,D,20191018,000000,12.44,13.18,12.44,12.8,20827,0
+BORR.US,D,20191021,000000,13.86,13.88,13.14,13.2,72328,0
+BORR.US,D,20191022,000000,13.22,13.3,12.86,12.86,3230,0
+BORR.US,D,20191023,000000,12.9,13.48,12.9,13.08,10068,0
+BORR.US,D,20191024,000000,13.1,13.1,12.7,12.74,8488,0
+BORR.US,D,20191025,000000,13.18,13.2,13.06,13.16,5850,0
+BORR.US,D,20191028,000000,13.44,13.6,13.095,13.26,18646,0
+BORR.US,D,20191029,000000,12.74,13.06,12.74,13.06,7578,0
+BORR.US,D,20191030,000000,13.32,13.48,12.98,13.2,17080,0
+BORR.US,D,20191031,000000,13.72,14,13.02,13.1,14767,0
+BORR.US,D,20191101,000000,13.62,13.78,13.292,13.36,22266,0
+BORR.US,D,20191104,000000,13.62,13.86,13.5,13.68,96358,0
+BORR.US,D,20191105,000000,13.84,13.944,13.56,13.68,10590,0
+BORR.US,D,20191106,000000,12.78,12.838,12.54,12.697,31970,0
+BORR.US,D,20191107,000000,12.86,13.4,12.752,12.92,85066,0
+BORR.US,D,20191108,000000,13.42,13.42,13.107,13.12,1562,0
+BORR.US,D,20191111,000000,13.28,13.3,12.88,12.88,4192,0
+BORR.US,D,20191112,000000,12.8,13.16,12.8,12.84,3094,0
+BORR.US,D,20191113,000000,12.8,12.94,12.68,12.9,2854,0
+BORR.US,D,20191114,000000,13.007,13.12,13.007,13.04,2414,0
+BORR.US,D,20191115,000000,13,13.193,12.948,13.02,1524,0
+BORR.US,D,20191118,000000,13.04,13.16,12.7,12.7,4045,0
+BORR.US,D,20191119,000000,12.76,12.86,12.4,12.5,6776,0
+BORR.US,D,20191120,000000,12.7,12.84,12.58,12.68,9706,0
+BORR.US,D,20191121,000000,12.66,12.76,12.32,12.54,8202,0
+BORR.US,D,20191122,000000,12.68,13.16,12.68,13.16,15118,0
+BORR.US,D,20191125,000000,13.18,13.3,12.981,13.2,3778,0
+BORR.US,D,20191126,000000,13.3,13.3,12.46,12.5,15854,0
+BORR.US,D,20191127,000000,12.56,12.73,12.486,12.68,7342,0
+BORR.US,D,20191129,000000,13.06,13.06,12.66,12.74,5112,0
+BORR.US,D,20191202,000000,12.46,12.82,12.46,12.46,5318,0
+BORR.US,D,20191203,000000,12.22,12.38,12,12.22,6116,0
+BORR.US,D,20191204,000000,12.42,12.98,12.42,12.8,14199,0
+BORR.US,D,20191205,000000,12.8,12.8,12.06,12.24,17598,0
+BORR.US,D,20191206,000000,12.58,12.58,12.26,12.4,3319,0
+BORR.US,D,20191209,000000,12.88,13.599,12.88,13.229,14584,0
+BORR.US,D,20191210,000000,13.6,13.6,13,13.14,4278,0
+BORR.US,D,20191211,000000,13.66,13.7,13.44,13.7,22354,0
+BORR.US,D,20191212,000000,13.58,14.56,13.58,14.36,16306,0
+BORR.US,D,20191213,000000,14.92,16.26,14.92,16.136,35864,0
+BORR.US,D,20191216,000000,16.7,17.73,16.7,17.38,12856,0
+BORR.US,D,20191217,000000,17.152,17.5,17.12,17.5,8954,0
+BORR.US,D,20191218,000000,16.52,17.9,16.478,17.17,15578,0
+BORR.US,D,20191219,000000,17.1,17.32,16.96,17.32,11680,0
+BORR.US,D,20191220,000000,17,17,16.7,16.77,8274,0
+BORR.US,D,20191223,000000,16.74,16.98,16.62,16.8,1716,0
+BORR.US,D,20191224,000000,17.16,17.28,16.98,17.1,3615,0
+BORR.US,D,20191226,000000,17.44,17.5,17.021,17.22,3596,0
+BORR.US,D,20191227,000000,17.22,17.594,17.22,17.48,3328,0
+BORR.US,D,20191230,000000,17.2,17.44,16.82,17.36,10247,0
+BORR.US,D,20191231,000000,16.94,18.1,16.88,18.1,8526,0
+BORR.US,D,20200102,000000,17.48,17.78,17.288,17.74,10403,0
+BORR.US,D,20200103,000000,17.56,17.82,17.266,17.74,21726,0
+BORR.US,D,20200106,000000,17.6,18.24,17.54,18.24,11972,0
+BORR.US,D,20200107,000000,17.9,18.2,17.579,17.98,5770,0
+BORR.US,D,20200108,000000,17.28,17.28,16.6,16.66,8146,0
+BORR.US,D,20200109,000000,16.6,16.72,16.3,16.464,3146,0
+BORR.US,D,20200110,000000,16.4,16.4,15.22,15.3,24882,0
+BORR.US,D,20200113,000000,15.56,16.05,15.462,15.462,3618,0
+BORR.US,D,20200114,000000,16.08,16.54,16.08,16.12,4154,0
+BORR.US,D,20200115,000000,16.58,16.58,16.08,16.14,2868,0
+BORR.US,D,20200116,000000,16.139,16.139,15.8,15.82,1802,0
+BORR.US,D,20200117,000000,15.9,15.9,15.46,15.48,2506,0
+BORR.US,D,20200121,000000,15.7,15.74,15.4,15.406,3150,0
+BORR.US,D,20200122,000000,14.8,14.9,14.5,14.82,2876,0
+BORR.US,D,20200123,000000,14.32,14.36,14.06,14.2,1890,0
+BORR.US,D,20200124,000000,14.42,14.42,13.8,13.8,8492,0
+BORR.US,D,20200127,000000,13.58,13.76,13.46,13.48,15092,0
+BORR.US,D,20200128,000000,12.96,12.96,12.64,12.76,12156,0
+BORR.US,D,20200129,000000,12.7,12.7,12.12,12.3,11068,0
+BORR.US,D,20200130,000000,11.34,11.44,10.86,11.33,40084,0
+BORR.US,D,20200131,000000,10.88,10.88,10.442,10.58,26138,0
+BORR.US,D,20200203,000000,10.16,10.366,9.9,10.2,29140,0
+BORR.US,D,20200204,000000,9.94,10.14,9.62,10.09,29707,0
+BORR.US,D,20200205,000000,9.8,9.98,9.6,9.92,29260,0
+BORR.US,D,20200206,000000,9.8,9.92,9.64,9.84,13706,0
+BORR.US,D,20200207,000000,9.3,9.5,9.174,9.4,36570,0
+BORR.US,D,20200210,000000,8.48,8.56,8.2402,8.38,35930,0
+BORR.US,D,20200211,000000,8.62,8.62,8.342,8.36,15993,0
+BORR.US,D,20200212,000000,8.5,8.6,8.4202,8.5596,21013,0
+BORR.US,D,20200213,000000,8.56,8.56,8.26,8.36,20104,0
+BORR.US,D,20200214,000000,8.36,8.4642,8.28,8.3984,14996,0
+BORR.US,D,20200218,000000,8.08,8.08,7.51,7.8,53180,0
+BORR.US,D,20200219,000000,7.6,7.84,7.58,7.82,12840,0
+BORR.US,D,20200220,000000,7.64,7.7198,7.5,7.56,22684,0
+BORR.US,D,20200221,000000,7.5,7.5,7.18,7.32,22714,0
+BORR.US,D,20200224,000000,6.16,6.25,5.98,6.04,83710,0
+BORR.US,D,20200225,000000,5.92,6.04,5.657,5.74,90174,0
+BORR.US,D,20200226,000000,5.56,5.6792,5.405,5.526,33871,0
+BORR.US,D,20200227,000000,5.32,5.5378,5.06,5.358,39702,0
+BORR.US,D,20200228,000000,3.86,5.1698,3.86,4.81,148466,0
+BORR.US,D,20200302,000000,3.94,4,3.8,3.84,191440,0
+BORR.US,D,20200303,000000,3.72,3.78,3.5784,3.58,109736,0
+BORR.US,D,20200304,000000,3.1,3.14,2.969,3.04,141462,0
+BORR.US,D,20200305,000000,2.92,2.92,2.64,2.8202,107738,0
+BORR.US,D,20200306,000000,2.36,2.44,2.224,2.26,95230,0
+BORR.US,D,20200309,000000,2.18,2.18,1.58,1.6492,127442,0
+BORR.US,D,20200310,000000,1.652,1.7552,1.6204,1.7163,155352,0
+BORR.US,D,20200311,000000,1.6402,1.6728,1.4908,1.6728,62554,0
+BORR.US,D,20200312,000000,1.5558,1.5558,1.19,1.332,92250,0
+BORR.US,D,20200313,000000,1.3986,1.4042,1.1416,1.1842,75264,0
+BORR.US,D,20200316,000000,1.0896,1.0896,0.7118,0.82,244929,0
+BORR.US,D,20200317,000000,0.7798,0.7798,0.56,0.56,312980,0
+BORR.US,D,20200318,000000,0.55,0.58,0.4852,0.5004,178556,0
+BORR.US,D,20200319,000000,0.8334,0.8404,0.52,0.7598,206934,0
+BORR.US,D,20200320,000000,0.8204,1.04,0.76,0.8998,281074,0
+BORR.US,D,20200323,000000,0.92,1.16,0.8998,1.14,305368,0
+BORR.US,D,20200324,000000,1.08,1.2,0.92,1.0078,379908,0
+BORR.US,D,20200325,000000,0.9072,1.1,0.904,0.9714,318059,0
+BORR.US,D,20200326,000000,0.973,2.186,0.932,1.5,944606,0
+BORR.US,D,20200327,000000,1.2,1.2,0.9002,0.92,1070375,0
+BORR.US,D,20200330,000000,0.9834,1.0598,0.95,1.0002,484643,0
+BORR.US,D,20200331,000000,1.029,1.0396,0.96,0.969,454500,0
+BORR.US,D,20200401,000000,1.02,1.0332,0.92,0.96,253156,0
+BORR.US,D,20200402,000000,1,1.14,0.96,0.96,319693,0
+BORR.US,D,20200403,000000,1.26,1.26,1.008,1.1518,647840,0
+BORR.US,D,20200406,000000,1.4518,1.84,1.44,1.58,2137892,0
+BORR.US,D,20200407,000000,1.88,4.3,1.88,3.2,7277150,0
+BORR.US,D,20200408,000000,3.04,3.1,2.5,2.84,1142392,0
+BORR.US,D,20200409,000000,3.14,3.72,3,3.14,1259995,0
+BORR.US,D,20200413,000000,3.44,3.44,2.82,3.02,450053,0
+BORR.US,D,20200414,000000,2.72,2.72,1.84,2.28,2181352,0
+BORR.US,D,20200415,000000,1.98,1.98,1.64,1.78,1087826,0
+BORR.US,D,20200416,000000,1.68,1.7398,1.42,1.5992,569668,0
+BORR.US,D,20200417,000000,1.523,1.6,1.4,1.5082,507748,0
+BORR.US,D,20200420,000000,1.2082,1.5198,1.18,1.376,1058794,0
+BORR.US,D,20200421,000000,1.2184,1.2734,1.12,1.2,838039,0
+BORR.US,D,20200422,000000,1.16,1.6696,1.1014,1.46,3470682,0
+BORR.US,D,20200423,000000,1.3798,1.64,1.22,1.37,2599491,0
+BORR.US,D,20200424,000000,1.5598,1.6,1.38,1.5582,2274346,0
+BORR.US,D,20200427,000000,1.44,1.4798,1.34,1.4198,1249269,0
+BORR.US,D,20200428,000000,1.32,1.4266,1.3,1.3536,1273212,0
+BORR.US,D,20200429,000000,1.44,1.46,1.361,1.43,1425060,0
+BORR.US,D,20200430,000000,1.44,1.958,1.3612,1.7772,4400159,0
+BORR.US,D,20200501,000000,1.76,1.8,1.5,1.564,1423372,0
+BORR.US,D,20200504,000000,1.42,1.5598,1.3706,1.44,1208864,0
+BORR.US,D,20200505,000000,1.5,1.54,1.36,1.3718,1092114,0
+BORR.US,D,20200506,000000,1.38,1.4,1.302,1.34,732396,0
+BORR.US,D,20200507,000000,1.34,1.3788,1.28,1.3226,1151288,0
+BORR.US,D,20200508,000000,1.26,1.32,1.22,1.276,1133499,0
+BORR.US,D,20200511,000000,1.28,1.28,1.202,1.2582,984912,0
+BORR.US,D,20200512,000000,1.24,1.2498,1.16,1.1816,921722,0
+BORR.US,D,20200513,000000,1.2186,1.2186,1,1.04,1248178,0
+BORR.US,D,20200514,000000,1.01,1.1598,0.988,1.0906,793998,0
+BORR.US,D,20200515,000000,1,1.2582,1,1.12,1619616,0
+BORR.US,D,20200518,000000,1.12,1.2578,1.0822,1.2176,2301090,0
+BORR.US,D,20200519,000000,1.197,1.2158,1.06,1.096,1252718,0
+BORR.US,D,20200520,000000,1.16,1.2068,1.1084,1.1428,1091183,0
+BORR.US,D,20200521,000000,1.198,1.76,1.198,1.41,6448138,0
+BORR.US,D,20200522,000000,1.48,1.496,1.304,1.38,1475492,0
+BORR.US,D,20200526,000000,1.4,1.44,1.3408,1.418,1192815,0
+BORR.US,D,20200527,000000,1.42,1.42,1.3097,1.3684,784566,0
+BORR.US,D,20200528,000000,1.3676,1.4,1.32,1.3898,1257050,0
+BORR.US,D,20200529,000000,1.3,1.3238,1.2,1.239,2304753,0
+BORR.US,D,20200601,000000,1.2,1.26,1.1202,1.1994,1347898,0
+BORR.US,D,20200602,000000,1.21,1.22,1.1316,1.2,865786,0
+BORR.US,D,20200603,000000,1.18,1.2778,1.1702,1.2596,834460,0
+BORR.US,D,20200604,000000,1.28,1.384,1.2024,1.3806,1437432,0
+BORR.US,D,20200605,000000,1.9788,2.7,1.7222,2.32,12155208,0
+BORR.US,D,20200608,000000,2.62,5.72,2.62,5.26,28826526,0
+BORR.US,D,20200609,000000,3.8,4.74,3.4,3.56,12870813,0
+BORR.US,D,20200610,000000,2.94,3.56,2.4,2.78,8127661,0
+BORR.US,D,20200611,000000,2.1998,2.58,2,2.16,5910344,0
+BORR.US,D,20200612,000000,2.72,3.1198,2.4,2.68,6881288,0
+BORR.US,D,20200615,000000,2.48,2.88,2.38,2.74,3465162,0
+BORR.US,D,20200616,000000,3.3,3.32,2.82,3.04,4490551,0
+BORR.US,D,20200617,000000,2.94,3,2.72,2.82,1746926,0
+BORR.US,D,20200618,000000,2.84,3.1,2.82,3.06,2075251,0
+BORR.US,D,20200619,000000,3.22,3.22,2.87,3.04,2174073,0
+BORR.US,D,20200622,000000,2.9,2.96,2.66,2.9,1703797,0
+BORR.US,D,20200623,000000,2.9,2.9,2.66,2.72,1334489,0
+BORR.US,D,20200624,000000,2.54,2.54,2.22,2.36,1814562,0
+BORR.US,D,20200625,000000,2.22,2.54,2.18,2.38,1532082,0
+BORR.US,D,20200626,000000,2.3,2.34,2.18,2.3,1257972,0
+BORR.US,D,20200629,000000,2.32,2.46,2.18,2.32,1052198,0
+BORR.US,D,20200630,000000,2.28,2.3,2.22,2.24,815492,0
+BORR.US,D,20200701,000000,2.28,2.38,2.24,2.26,1056640,0
+BORR.US,D,20200702,000000,2.32,2.34,2.14,2.22,1140944,0
+BORR.US,D,20200706,000000,2.26,2.3,2.06,2.16,1098051,0
+BORR.US,D,20200707,000000,2.1,2.24,2.08,2.08,1118978,0
+BORR.US,D,20200708,000000,2.06,2.08,1.9002,1.96,1447868,0
+BORR.US,D,20200709,000000,1.9394,1.94,1.745,1.7744,1418427,0
+BORR.US,D,20200710,000000,1.68,2.2396,1.67,2.08,2857067,0
+BORR.US,D,20200713,000000,1.9472,2.04,1.84,1.8702,1401004,0
+BORR.US,D,20200714,000000,1.8022,2.02,1.8,1.9442,949880,0
+BORR.US,D,20200715,000000,2.04,2.16,1.98,2.12,1177848,0
+BORR.US,D,20200716,000000,2.04,2.14,1.9468,2,877882,0
+BORR.US,D,20200717,000000,2.04,2.04,1.9,1.9268,502322,0
+BORR.US,D,20200720,000000,1.8604,2.02,1.84,1.96,664198,0
+BORR.US,D,20200721,000000,2.04,2.12,2,2.06,1204372,0
+BORR.US,D,20200722,000000,2.12,2.12,1.9328,2,721212,0
+BORR.US,D,20200723,000000,2.08,2.16,2,2,868220,0
+BORR.US,D,20200724,000000,1.94,2.02,1.9346,1.9998,642088,0
+BORR.US,D,20200727,000000,1.9858,2.06,1.902,1.9249,741710,0
+BORR.US,D,20200728,000000,1.91,1.978,1.86,1.8798,423024,0
+BORR.US,D,20200729,000000,1.894,1.906,1.82,1.8798,660632,0
+BORR.US,D,20200730,000000,1.8,1.84,1.7403,1.8058,1011424,0
+BORR.US,D,20200731,000000,1.8512,1.8512,1.7456,1.7872,552150,0
+BORR.US,D,20200803,000000,2.28,2.3,2.06,2.18,4023490,0
+BORR.US,D,20200804,000000,2.02,2.2,2,2.18,884875,0
+BORR.US,D,20200805,000000,2.16,2.26,2.06,2.08,1319548,0
+BORR.US,D,20200806,000000,2.08,2.12,2.02,2.04,508843,0
+BORR.US,D,20200807,000000,2,2.02,1.9214,1.9998,841252,0
+BORR.US,D,20200810,000000,1.9816,2.08,1.9806,2.02,694951,0
+BORR.US,D,20200811,000000,2.08,2.1398,1.96,1.9602,1138138,0
+BORR.US,D,20200812,000000,2.08,2.08,1.98,2.04,555275,0
+BORR.US,D,20200813,000000,2,2.02,1.9682,2.02,573118,0
+BORR.US,D,20200814,000000,2,2.06,1.9862,2.04,467238,0
+BORR.US,D,20200817,000000,2,2.0256,1.9222,1.98,504684,0
+BORR.US,D,20200818,000000,1.92,1.99,1.882,1.92,525466,0
+BORR.US,D,20200819,000000,1.9,1.98,1.88,1.94,368089,0
+BORR.US,D,20200820,000000,1.86,1.8998,1.8,1.8004,831668,0
+BORR.US,D,20200821,000000,1.816,1.8692,1.7602,1.854,1031703,0
+BORR.US,D,20200824,000000,1.84,1.92,1.78,1.861,513724,0
+BORR.US,D,20200825,000000,1.86,1.919,1.846,1.88,318528,0
+BORR.US,D,20200826,000000,1.8862,1.96,1.8474,1.8988,549644,0
+BORR.US,D,20200827,000000,1.86,1.8964,1.8202,1.84,269260,0
+BORR.US,D,20200828,000000,1.8,1.938,1.766,1.881,650878,0
+BORR.US,D,20200831,000000,1.8,1.84,1.76,1.77,521752,0
+BORR.US,D,20200901,000000,1.73,1.76,1.6442,1.68,669954,0
+BORR.US,D,20200902,000000,1.668,1.7046,1.547,1.62,589921,0
+BORR.US,D,20200903,000000,1.6082,1.7396,1.5622,1.58,618655,0
+BORR.US,D,20200904,000000,1.62,1.6298,1.4262,1.59,628068,0
+BORR.US,D,20200908,000000,1.46,1.5398,1.402,1.5,719546,0
+BORR.US,D,20200909,000000,1.47,1.576,1.47,1.5416,279052,0
+BORR.US,D,20200910,000000,1.5434,1.5434,1.4802,1.52,197650,0
+BORR.US,D,20200911,000000,1.5,1.5598,1.438,1.4608,128774,0
+BORR.US,D,20200914,000000,1.5194,1.54,1.38,1.5006,322948,0
+BORR.US,D,20200915,000000,1.5162,1.639,1.492,1.6078,273304,0
+BORR.US,D,20200916,000000,1.62,1.6982,1.6002,1.604,422512,0
+BORR.US,D,20200917,000000,1.578,1.5998,1.5306,1.592,154250,0
+BORR.US,D,20200918,000000,1.524,1.7,1.524,1.585,837125,0
+BORR.US,D,20200921,000000,1.4784,1.5258,1.4,1.491,384302,0
+BORR.US,D,20200922,000000,1.442,1.468,1.42,1.44,271500,0
+BORR.US,D,20200923,000000,1.44,1.4596,1.4,1.434,385777,0
+BORR.US,D,20200924,000000,1.3494,1.4308,1.28,1.43,514882,0
+BORR.US,D,20200925,000000,1.3,1.358,1.3,1.338,346665,0
+BORR.US,D,20200928,000000,1.2966,1.3796,1.29,1.3182,276949,0
+BORR.US,D,20200929,000000,1.318,1.4,1.224,1.27,701498,0
+BORR.US,D,20200930,000000,1.1352,1.1798,1.08,1.1,1381654,0
+BORR.US,D,20201001,000000,0.998,1.0898,0.9612,1.084,1446346,0
+BORR.US,D,20201002,000000,1.01,1.0596,0.99,1.048,934760,0
+BORR.US,D,20201005,000000,1.02,1.042,0.9751,1.0384,998492,0
+BORR.US,D,20201006,000000,0.996,1.02,0.964,0.98,1355314,0
+BORR.US,D,20201007,000000,0.9726,1.106,0.952,1.1,2685946,0
+BORR.US,D,20201008,000000,1.0586,1.146,1.002,1.05,5045453,0
+BORR.US,D,20201009,000000,1.08,1.138,1.03,1.0798,2223431,0
+BORR.US,D,20201012,000000,1.0566,1.06,0.9828,1.0194,1286529,0
+BORR.US,D,20201013,000000,1,1.0116,0.963,1.0034,957534,0
+BORR.US,D,20201014,000000,1,1.016,0.96,1.016,774210,0
+BORR.US,D,20201015,000000,0.96,0.96,0.917,0.96,1437124,0
+BORR.US,D,20201016,000000,0.88,0.9174,0.8778,0.8934,1221517,0
+BORR.US,D,20201019,000000,0.9584,0.9878,0.9006,0.93,917724,0
+BORR.US,D,20201020,000000,0.914,0.9596,0.9102,0.9482,311264,0
+BORR.US,D,20201021,000000,0.9204,0.9398,0.88,0.91,586812,0
+BORR.US,D,20201022,000000,0.9,0.9192,0.8072,0.8388,1121568,0
+BORR.US,D,20201023,000000,0.856,0.884,0.8412,0.86,473581,0
+BORR.US,D,20201026,000000,0.8386,0.8388,0.806,0.8338,371874,0
+BORR.US,D,20201027,000000,0.8142,0.8398,0.8064,0.8296,298580,0
+BORR.US,D,20201028,000000,0.804,0.831,0.7722,0.8002,404400,0
+BORR.US,D,20201029,000000,0.76,0.82,0.74,0.79,346332,0
+BORR.US,D,20201030,000000,0.7704,0.82,0.76,0.7802,346096,0
+BORR.US,D,20201102,000000,0.8192,0.8696,0.7804,0.838,487954,0
+BORR.US,D,20201103,000000,0.878,0.9686,0.8302,0.8698,1535012,0
+BORR.US,D,20201104,000000,0.905,0.905,0.8,0.8594,449400,0
+BORR.US,D,20201105,000000,0.88,0.8838,0.8368,0.87,426070,0
+BORR.US,D,20201106,000000,0.8408,0.8592,0.808,0.8286,329775,0
+BORR.US,D,20201109,000000,0.98,1.4698,0.94,1.15,8054757,0
+BORR.US,D,20201110,000000,1.3356,1.76,1.2512,1.372,14572136,0
+BORR.US,D,20201111,000000,1.36,1.4556,1.166,1.2192,3981320,0
+BORR.US,D,20201112,000000,1.12,1.2164,1.0622,1.07,1356239,0
+BORR.US,D,20201113,000000,1.098,1.162,1.08,1.162,1497760,0
+BORR.US,D,20201116,000000,1.3456,1.4172,1.172,1.2532,3412849,0
+BORR.US,D,20201117,000000,1.2042,1.24,1.16,1.24,1318224,0
+BORR.US,D,20201118,000000,1.2778,1.36,1.2222,1.2462,2227449,0
+BORR.US,D,20201119,000000,1.26,1.3,1.22,1.24,1080082,0
+BORR.US,D,20201120,000000,1.278,1.278,1.206,1.239,975590,0
+BORR.US,D,20201123,000000,1.26,1.68,1.2452,1.6002,6503954,0
+BORR.US,D,20201124,000000,1.84,2.16,1.682,1.858,8746378,0
+BORR.US,D,20201125,000000,1.8248,1.9898,1.6402,1.8724,3555889,0
+BORR.US,D,20201127,000000,1.84,1.84,1.73,1.7486,1366229,0
+BORR.US,D,20201130,000000,1.7066,1.7066,1.4202,1.5144,3467569,0
+BORR.US,D,20201201,000000,1.62,1.628,1.42,1.5486,1566046,0
+BORR.US,D,20201202,000000,1.484,1.67,1.447,1.6274,2027936,0
+BORR.US,D,20201203,000000,1.634,1.75,1.58,1.5984,2453892,0
+BORR.US,D,20201204,000000,1.64,1.78,1.6234,1.754,2744538,0
+BORR.US,D,20201207,000000,1.8212,2.22,1.76,2.12,6095980,0
+BORR.US,D,20201208,000000,2.06,2.12,1.9,1.96,4178134,0
+BORR.US,D,20201209,000000,2,2.2,1.9614,2.02,3098604,0
+BORR.US,D,20201210,000000,2.04,2.54,2.02,2.4,7483688,0
+BORR.US,D,20201211,000000,2.46,2.5,2.1,2.28,4776924,0
+BORR.US,D,20201214,000000,2.38,2.42,2.18,2.28,2545170,0
+BORR.US,D,20201215,000000,2.2,2.26,2.06,2.2,2193976,0
+BORR.US,D,20201216,000000,2.14,2.18,2.02,2.06,1742405,0
+BORR.US,D,20201217,000000,2.12,2.16,2.04,2.04,1153720,0
+BORR.US,D,20201218,000000,2.04,2.24,2,2.08,2033014,0
+BORR.US,D,20201221,000000,1.88,2.04,1.852,2,2344613,0
+BORR.US,D,20201222,000000,1.882,1.9452,1.764,1.8092,2923749,0
+BORR.US,D,20201223,000000,1.84,1.9288,1.81,1.86,1903312,0
+BORR.US,D,20201224,000000,1.88,1.92,1.7922,1.8336,1382636,0
+BORR.US,D,20201228,000000,1.89,1.8998,1.52,1.632,3335772,0
+BORR.US,D,20201229,000000,1.64,1.659,1.46,1.56,2510099,0
+BORR.US,D,20201230,000000,1.58,1.7964,1.49,1.7002,2355334,0
+BORR.US,D,20201231,000000,1.7,1.718,1.603,1.6284,943076,0
+BORR.US,D,20210104,000000,1.6802,1.69,1.5604,1.62,1740524,0
+BORR.US,D,20210105,000000,1.64,1.88,1.622,1.799,3464107,0
+BORR.US,D,20210106,000000,1.9418,1.96,1.8,1.8,3032169,0
+BORR.US,D,20210107,000000,1.9,1.92,1.8402,1.86,1349218,0
+BORR.US,D,20210108,000000,1.8958,1.9176,1.76,1.8092,1828894,0
+BORR.US,D,20210111,000000,1.833,1.96,1.82,1.8624,1642888,0
+BORR.US,D,20210112,000000,1.902,2.1,1.8802,2.06,2671784,0
+BORR.US,D,20210113,000000,1.8454,1.94,1.78,1.805,4909734,0
+BORR.US,D,20210114,000000,1.76,1.858,1.7228,1.802,2299000,0
+BORR.US,D,20210115,000000,1.77,1.82,1.74,1.82,2085109,0
+BORR.US,D,20210119,000000,1.82,2.08,1.78,2,5041014,0
+BORR.US,D,20210120,000000,1.882,1.91,1.82,1.8446,3016134,0
+BORR.US,D,20210121,000000,1.8,1.86,1.772,1.8304,2556154,0
+BORR.US,D,20210122,000000,1.82,1.88,1.7802,1.8148,2753234,0
+BORR.US,D,20210125,000000,1.8148,1.839,1.7022,1.83,3782743,0
+BORR.US,D,20210126,000000,1.7818,1.82,1.7606,1.7718,2084664,0
+BORR.US,D,20210127,000000,1.6898,1.8192,1.64,1.66,3875826,0
+BORR.US,D,20210128,000000,1.74,2,1.638,1.86,5895280,0
+BORR.US,D,20210129,000000,1.8838,1.9,1.72,1.7316,2997051,0
+BORR.US,D,20210201,000000,1.74,1.774,1.682,1.74,2335608,0
+BORR.US,D,20210202,000000,1.84,1.8498,1.7622,1.8092,2443094,0
+BORR.US,D,20210203,000000,1.82,1.96,1.802,1.92,2922282,0
+BORR.US,D,20210204,000000,1.924,1.958,1.8702,1.938,1679168,0
+BORR.US,D,20210205,000000,1.992,2.18,1.962,2.14,4266986,0
+BORR.US,D,20210208,000000,2.42,2.68,2.4,2.54,7517194,0
+BORR.US,D,20210209,000000,2.34,2.52,2.22,2.42,4868548,0
+BORR.US,D,20210210,000000,2.38,2.8,2.32,2.62,6894332,0
+BORR.US,D,20210211,000000,2.76,2.78,2.46,2.52,4084670,0
+BORR.US,D,20210212,000000,2.46,2.7,2.46,2.64,3444312,0
+BORR.US,D,20210216,000000,2.82,3.34,2.8,3.12,9332507,0
+BORR.US,D,20210217,000000,2.98,3,2.62,2.78,4817432,0
+BORR.US,D,20210218,000000,2.6,2.68,2.44,2.56,3472164,0
+BORR.US,D,20210219,000000,2.62,2.9,2.5806,2.68,2325192,0
+BORR.US,D,20210222,000000,2.62,2.8,2.6,2.66,3433074,0
+BORR.US,D,20210223,000000,2.6,2.6,2.28,2.4,3484442,0
+BORR.US,D,20210224,000000,2.48,2.72,2.44,2.64,3112032,0
+BORR.US,D,20210225,000000,2.64,2.64,2.36,2.42,3033154,0
+BORR.US,D,20210226,000000,2.42,2.62,2.32,2.46,3594227,0
+BORR.US,D,20210301,000000,2.48,2.53,2.36,2.36,2356844,0
+BORR.US,D,20210302,000000,2.36,2.4198,2.242,2.26,1857506,0
+BORR.US,D,20210303,000000,2.3,2.36,2.18,2.28,2092034,0
+BORR.US,D,20210304,000000,2.22,2.72,2.12,2.6,8442451,0
+BORR.US,D,20210305,000000,2.66,2.86,2.39,2.54,8064308,0
+BORR.US,D,20210308,000000,2.44,2.52,2.3,2.3,3444129,0
+BORR.US,D,20210309,000000,2.4,2.46,2.32,2.36,1448474,0
+BORR.US,D,20210310,000000,2.38,2.58,2.36,2.54,3270272,0
+BORR.US,D,20210311,000000,2.58,2.64,2.48,2.58,2079829,0
+BORR.US,D,20210312,000000,2.46,2.59,2.44,2.54,3405122,0
+BORR.US,D,20210315,000000,2.56,2.74,2.5,2.62,4076904,0
+BORR.US,D,20210316,000000,2.56,2.6,2.42,2.42,2920670,0
+BORR.US,D,20210317,000000,2.38,2.48,2.34,2.44,1498362,0
+BORR.US,D,20210318,000000,2.38,2.42,2.2,2.2,3027754,0
+BORR.US,D,20210319,000000,2.22,2.36,2.1,2.28,2354720,0
+BORR.US,D,20210322,000000,2.28,2.3,2.2,2.22,995389,0
+BORR.US,D,20210323,000000,2.14,2.2,2.04,2.08,3132068,0
+BORR.US,D,20210324,000000,2.2,2.22,2.02,2.04,2160607,0
+BORR.US,D,20210325,000000,1.9776,2.16,1.9016,2.14,2781738,0
+BORR.US,D,20210326,000000,2.12,2.14,2.04,2.08,955020,0
+BORR.US,D,20210329,000000,2.06,2.08,1.8606,1.9494,1769660,0
+BORR.US,D,20210330,000000,1.9284,1.9698,1.9022,1.9498,875964,0
+BORR.US,D,20210331,000000,1.98,2.02,1.9236,1.9284,927334,0
+BORR.US,D,20210401,000000,1.9688,2.12,1.9406,2.1,1150340,0
+BORR.US,D,20210405,000000,2.08,2.096,2,2.04,901945,0
+BORR.US,D,20210406,000000,2.08,2.1,2.02,2.04,671444,0
+BORR.US,D,20210407,000000,2.06,2.12,2,2.08,824052,0
+BORR.US,D,20210408,000000,2.02,2.06,1.9872,2.04,693752,0
+BORR.US,D,20210409,000000,1.998,2.02,1.94,2,1147589,0
+BORR.US,D,20210412,000000,1.96,2,1.8412,1.8626,1696666,0
+BORR.US,D,20210413,000000,1.88,1.92,1.8402,1.8822,914210,0
+BORR.US,D,20210414,000000,1.8786,1.97,1.8738,1.922,1448744,0
+BORR.US,D,20210415,000000,1.98,2.02,1.92,1.9732,677560,0
+BORR.US,D,20210416,000000,1.92,1.9766,1.85,1.8766,1113756,0
+BORR.US,D,20210419,000000,1.86,1.9698,1.8524,1.934,898208,0
+BORR.US,D,20210420,000000,1.9694,1.9764,1.85,1.866,1086086,0
+BORR.US,D,20210421,000000,1.8,1.8894,1.798,1.85,894984,0
+BORR.US,D,20210422,000000,1.84,1.8578,1.8004,1.8454,813459,0
+BORR.US,D,20210423,000000,1.8098,1.8596,1.8098,1.84,614814,0
+BORR.US,D,20210426,000000,1.836,2.12,1.83,1.9848,2225116,0
+BORR.US,D,20210427,000000,1.94,2,1.8774,1.9386,1008386,0
+BORR.US,D,20210428,000000,1.92,2.04,1.9104,1.986,1444280,0
+BORR.US,D,20210429,000000,2.06,2.1,1.962,2.06,699742,0
+BORR.US,D,20210430,000000,1.94,2.04,1.94,2,1463375,0
+BORR.US,D,20210503,000000,2.1,2.14,1.9602,2.04,1584971,0
+BORR.US,D,20210504,000000,2.02,2.02,1.94,1.988,1448814,0
+BORR.US,D,20210505,000000,2,2.02,1.94,1.9788,1291082,0
+BORR.US,D,20210506,000000,1.9388,1.9764,1.8462,1.8706,1677894,0
+BORR.US,D,20210507,000000,1.8752,1.9268,1.8738,1.8956,800452,0
+BORR.US,D,20210510,000000,1.902,1.9368,1.8612,1.8738,1177760,0
+BORR.US,D,20210511,000000,1.84,1.8998,1.776,1.8388,1560412,0
+BORR.US,D,20210512,000000,1.8922,1.9398,1.834,1.8544,1072808,0
+BORR.US,D,20210513,000000,1.8396,1.8734,1.7622,1.792,957227,0
+BORR.US,D,20210514,000000,1.86,1.8998,1.81,1.864,1469116,0
+BORR.US,D,20210517,000000,1.828,1.88,1.828,1.8798,761112,0
+BORR.US,D,20210518,000000,1.92,1.942,1.8984,1.92,1062030,0
+BORR.US,D,20210519,000000,1.8302,1.896,1.804,1.88,792616,0
+BORR.US,D,20210520,000000,1.864,1.8984,1.8344,1.88,702488,0
+BORR.US,D,20210521,000000,1.91,1.96,1.8684,1.878,830298,0
+BORR.US,D,20210524,000000,1.8926,1.9774,1.8404,1.96,736600,0
+BORR.US,D,20210525,000000,1.905,1.9082,1.836,1.8584,620974,0
+BORR.US,D,20210526,000000,1.83,1.8996,1.8148,1.884,915967,0
+BORR.US,D,20210527,000000,1.84,1.908,1.8246,1.8746,1325042,0
+BORR.US,D,20210528,000000,1.8324,1.88,1.8324,1.8408,846024,0
+BORR.US,D,20210601,000000,1.7982,1.944,1.756,1.9078,3027828,0
+BORR.US,D,20210602,000000,1.89,2.032,1.8802,1.9896,2145382,0
+BORR.US,D,20210603,000000,1.9748,2.04,1.9302,1.94,1252990,0
+BORR.US,D,20210604,000000,1.94,1.9686,1.9058,1.9546,558803,0
+BORR.US,D,20210607,000000,1.9698,1.9698,1.882,1.92,1066410,0
+BORR.US,D,20210608,000000,1.9,1.9176,1.8598,1.9,841957,0
+BORR.US,D,20210609,000000,1.9,1.9282,1.864,1.8848,679460,0
+BORR.US,D,20210610,000000,1.8942,1.8942,1.832,1.8502,901725,0
+BORR.US,D,20210611,000000,1.8644,1.8778,1.8382,1.8778,884229,0
+BORR.US,D,20210614,000000,1.9,1.92,1.8468,1.8644,835164,0
+BORR.US,D,20210615,000000,1.866,1.898,1.8358,1.8622,622348,0
+BORR.US,D,20210616,000000,1.824,1.8532,1.8,1.8192,1054792,0
+BORR.US,D,20210617,000000,1.8,1.8126,1.7004,1.7316,1664842,0
+BORR.US,D,20210618,000000,1.72,1.8578,1.72,1.76,1240692,0
+BORR.US,D,20210621,000000,1.7526,1.8,1.7246,1.7874,1550132,0
+BORR.US,D,20210622,000000,1.7638,1.7638,1.71,1.7374,747359,0
+BORR.US,D,20210623,000000,1.74,1.7898,1.7164,1.73,1326610,0
+BORR.US,D,20210624,000000,1.72,1.7942,1.7,1.7274,1478607,0
+BORR.US,D,20210625,000000,1.74,1.74,1.704,1.7144,1078991,0
+BORR.US,D,20210628,000000,1.709,1.7145,1.5024,1.5716,3426316,0
+BORR.US,D,20210629,000000,1.5902,1.6386,1.5712,1.6186,1581754,0
+BORR.US,D,20210630,000000,1.6354,1.647,1.6,1.6256,1061485,0
+BORR.US,D,20210701,000000,1.6994,1.7154,1.6282,1.68,1628460,0
+BORR.US,D,20210702,000000,1.68,1.68,1.5804,1.6166,968814,0
+BORR.US,D,20210706,000000,1.6954,1.6954,1.61,1.6234,1282055,0
+BORR.US,D,20210707,000000,1.6564,1.6564,1.48,1.6224,1852272,0
+BORR.US,D,20210708,000000,1.536,1.6266,1.531,1.5442,1171938,0
+BORR.US,D,20210709,000000,1.6276,1.689,1.604,1.6712,1315228,0
+BORR.US,D,20210712,000000,1.65,1.7026,1.63,1.6706,545172,0
+BORR.US,D,20210713,000000,1.68,1.6976,1.6222,1.683,632667,0
+BORR.US,D,20210714,000000,1.714,1.769,1.6402,1.6472,966920,0
+BORR.US,D,20210715,000000,1.6222,1.6522,1.56,1.593,662588,0
+BORR.US,D,20210716,000000,1.6548,1.6772,1.5704,1.584,686440,0
+BORR.US,D,20210719,000000,1.52,1.5406,1.422,1.48,1429588,0
+BORR.US,D,20210720,000000,1.44,1.51,1.4272,1.4842,425946,0
+BORR.US,D,20210721,000000,1.5318,1.5796,1.5114,1.57,383970,0
+BORR.US,D,20210722,000000,1.6066,1.6066,1.5408,1.584,217452,0
+BORR.US,D,20210723,000000,1.57,1.6,1.53,1.6,212291,0
+BORR.US,D,20210726,000000,1.528,1.5978,1.528,1.5766,415298,0
+BORR.US,D,20210727,000000,1.54,1.54,1.4804,1.5,286346,0
+BORR.US,D,20210728,000000,1.48,1.55,1.48,1.534,190968,0
+BORR.US,D,20210729,000000,1.58,1.58,1.5038,1.54,317714,0
+BORR.US,D,20210730,000000,1.5316,1.5396,1.46,1.48,496660,0
+BORR.US,D,20210802,000000,1.502,1.5472,1.4713,1.5064,401490,0
+BORR.US,D,20210803,000000,1.51,1.5598,1.4834,1.541,398438,0
+BORR.US,D,20210804,000000,1.5276,1.5398,1.46,1.4862,519968,0
+BORR.US,D,20210805,000000,1.4584,1.4874,1.446,1.46,416238,0
+BORR.US,D,20210806,000000,1.45,1.4598,1.3602,1.4102,623238,0
+BORR.US,D,20210809,000000,1.3606,1.3896,1.3002,1.32,1027266,0
+BORR.US,D,20210810,000000,1.34,1.38,1.3054,1.376,755670,0
+BORR.US,D,20210811,000000,1.38,1.4156,1.3676,1.4,366796,0
+BORR.US,D,20210812,000000,1.3774,1.3774,1.3208,1.354,265580,0
+BORR.US,D,20210813,000000,1.34,1.36,1.3014,1.338,384610,0
+BORR.US,D,20210816,000000,1.3,1.3,1.223,1.2794,914277,0
+BORR.US,D,20210817,000000,1.24,1.2838,1.2362,1.2422,472452,0
+BORR.US,D,20210818,000000,1.2402,1.26,1.2176,1.2296,434189,0
+BORR.US,D,20210819,000000,1.16,1.2078,1.1222,1.2,554958,0
+BORR.US,D,20210820,000000,1.1742,1.19,1.14,1.145,366846,0
+BORR.US,D,20210823,000000,1.2,1.2599,1.18,1.255,481899,0
+BORR.US,D,20210824,000000,1.282,1.3568,1.2634,1.348,423578,0
+BORR.US,D,20210825,000000,1.356,1.4094,1.3168,1.4094,324696,0
+BORR.US,D,20210826,000000,1.4,1.4,1.3524,1.3788,185979,0
+BORR.US,D,20210827,000000,1.345,1.42,1.3402,1.395,305624,0
+BORR.US,D,20210830,000000,1.4,1.4246,1.3832,1.4132,235122,0
+BORR.US,D,20210831,000000,1.5602,1.61,1.5144,1.6,1314280,0
+BORR.US,D,20210901,000000,1.56,1.66,1.56,1.6188,942382,0
+BORR.US,D,20210902,000000,1.66,1.7396,1.6,1.64,901520,0
+BORR.US,D,20210903,000000,1.64,1.67,1.602,1.602,398466,0
+BORR.US,D,20210907,000000,1.5,1.5798,1.5,1.53,561459,0
+BORR.US,D,20210908,000000,1.5324,1.5324,1.4,1.4376,776396,0
+BORR.US,D,20210909,000000,1.44,1.45,1.406,1.4402,528308,0
+BORR.US,D,20210910,000000,1.445,1.456,1.4245,1.441,279693,0
+BORR.US,D,20210913,000000,1.43,1.5196,1.4286,1.4452,385387,0
+BORR.US,D,20210914,000000,1.4498,1.4498,1.384,1.42,302027,0
+BORR.US,D,20210915,000000,1.42,1.478,1.42,1.4526,388110,0
+BORR.US,D,20210916,000000,1.456,1.464,1.401,1.4558,216988,0
+BORR.US,D,20210917,000000,1.4344,1.4468,1.4104,1.418,217442,0
+BORR.US,D,20210920,000000,1.32,1.3798,1.32,1.34,382094,0
+BORR.US,D,20210921,000000,1.3696,1.3768,1.3224,1.344,190403,0
+BORR.US,D,20210922,000000,1.398,1.4364,1.3764,1.4248,368198,0
+BORR.US,D,20210923,000000,1.4598,1.4996,1.4598,1.4788,331865,0
+BORR.US,D,20210924,000000,1.52,1.6182,1.52,1.58,1040512,0
+BORR.US,D,20210927,000000,1.7,1.7916,1.6802,1.72,1877481,0
+BORR.US,D,20210928,000000,1.72,1.76,1.7066,1.7396,871234,0
+BORR.US,D,20210929,000000,1.7474,1.76,1.68,1.72,671254,0
+BORR.US,D,20210930,000000,1.6802,1.7372,1.626,1.6768,686802,0
+BORR.US,D,20211001,000000,1.6714,1.8696,1.67,1.8598,1410482,0
+BORR.US,D,20211004,000000,1.976,2.08,1.932,2.08,3544881,0
+BORR.US,D,20211005,000000,2.02,2.1,1.9222,2.08,2672182,0
+BORR.US,D,20211006,000000,1.9676,2.06,1.8968,1.9838,1370348,0
+BORR.US,D,20211007,000000,1.9278,2,1.881,1.9896,800218,0
+BORR.US,D,20211008,000000,2.04,2.12,2,2.06,1037129,0
+BORR.US,D,20211011,000000,2.16,2.18,2.1,2.12,883961,0
+BORR.US,D,20211012,000000,2.1,2.16,2.0402,2.16,568638,0
+BORR.US,D,20211013,000000,2.08,2.14,2.02,2.14,621570,0
+BORR.US,D,20211014,000000,2.14,2.18,2.0626,2.12,573916,0
+BORR.US,D,20211015,000000,2.2,2.34,2.18,2.34,1275050,0
+BORR.US,D,20211018,000000,2.36,2.48,2.32,2.4,1512482,0
+BORR.US,D,20211019,000000,2.4,2.48,2.36,2.44,1015339,0
+BORR.US,D,20211020,000000,2.36,2.52,2.3,2.46,1132044,0
+BORR.US,D,20211021,000000,2.46,2.48,2.26,2.34,942368,0
+BORR.US,D,20211022,000000,2.28,2.3798,2.24,2.3,744436,0
+BORR.US,D,20211025,000000,2.3,2.32,2.18,2.3,743681,0
+BORR.US,D,20211026,000000,2.22,2.38,2.14,2.34,1255606,0
+BORR.US,D,20211027,000000,2.22,2.26,2,2.08,1031610,0
+BORR.US,D,20211028,000000,2.02,2.1,1.8928,2.1,2190444,0
+BORR.US,D,20211029,000000,2.04,2.08,1.98,2.02,545144,0
+BORR.US,D,20211101,000000,2.1,2.2,2.0602,2.18,460527,0
+BORR.US,D,20211102,000000,2.12,2.14,2,2.02,906919,0
+BORR.US,D,20211103,000000,2.06,2.1,2.04,2.08,266432,0
+BORR.US,D,20211104,000000,2.16,2.22,2.04,2.1,830256,0
+BORR.US,D,20211105,000000,2.66,2.68,2.42,2.48,7129774,0
+BORR.US,D,20211108,000000,2.56,2.66,2.52,2.64,1414578,0
+BORR.US,D,20211109,000000,2.7,2.74,2.62,2.7,1362730,0
+BORR.US,D,20211110,000000,2.68,2.734,2.5,2.58,984046,0
+BORR.US,D,20211111,000000,2.58,2.64,2.58,2.64,405510,0
+BORR.US,D,20211112,000000,2.54,2.62,2.54,2.62,540865,0
+BORR.US,D,20211115,000000,2.56,2.62,2.5594,2.6,463794,0
+BORR.US,D,20211116,000000,2.52,2.5596,2.4402,2.5,537812,0
+BORR.US,D,20211117,000000,2.4,2.46,2.22,2.28,1114990,0
+BORR.US,D,20211118,000000,2.22,2.24,2.12,2.18,589550,0
+BORR.US,D,20211119,000000,2.1,2.18,2.08,2.14,536300,0
+BORR.US,D,20211122,000000,2.06,2.248,2.04,2.22,679830,0
+BORR.US,D,20211123,000000,2.1,2.2,2.06,2.12,924788,0
+BORR.US,D,20211124,000000,2.06,2.16,2.04,2.12,353980,0
+BORR.US,D,20211126,000000,1.9716,1.9996,1.902,1.9598,650364,0
+BORR.US,D,20211129,000000,2.04,2.08,1.98,2.02,625178,0
+BORR.US,D,20211130,000000,1.96,1.9938,1.8254,1.8952,673558,0
+BORR.US,D,20211201,000000,1.9718,2.02,1.76,1.8194,1406818,0
+BORR.US,D,20211202,000000,1.8444,1.92,1.8096,1.872,534143,0
+BORR.US,D,20211203,000000,1.94,1.96,1.7652,1.8344,922102,0
+BORR.US,D,20211206,000000,1.8208,1.8798,1.74,1.8556,395318,0
+BORR.US,D,20211207,000000,1.86,1.92,1.66,1.74,1609694,0
+BORR.US,D,20211208,000000,1.7302,1.78,1.6102,1.68,578505,0
+BORR.US,D,20211209,000000,1.72,1.7354,1.6,1.619,385306,0
+BORR.US,D,20211210,000000,1.6654,1.69,1.445,1.551,1239480,0
+BORR.US,D,20211213,000000,1.6216,1.658,1.569,1.6,528415,0
+BORR.US,D,20211214,000000,1.52,1.67,1.52,1.53,960257,0
+BORR.US,D,20211215,000000,1.68,1.73,1.5801,1.67,1005188,0
+BORR.US,D,20211216,000000,1.77,1.95,1.77,1.89,782545,0
+BORR.US,D,20211217,000000,1.93,2.1,1.87,2.01,796199,0
+BORR.US,D,20211220,000000,1.87,1.96,1.78,1.96,481257,0
+BORR.US,D,20211221,000000,1.93,2.01,1.9,2.01,390848,0
+BORR.US,D,20211222,000000,1.96,2.07,1.9201,2.04,339474,0
+BORR.US,D,20211223,000000,2.01,2.04,1.98,1.99,282374,0
+BORR.US,D,20211227,000000,2.18,2.3,2.0717,2.29,1014864,0
+BORR.US,D,20211228,000000,2.19,2.2298,2.11,2.17,502568,0
+BORR.US,D,20211229,000000,2.1,2.17,2.0652,2.1,399577,0
+BORR.US,D,20211230,000000,2.19,2.19,2.07,2.09,231236,0
+BORR.US,D,20211231,000000,2.07,2.1,2.05,2.06,117366,0
+BORR.US,D,20220103,000000,2.12,2.28,2.09,2.16,832187,0
+BORR.US,D,20220104,000000,2.33,2.38,2.24,2.31,880700,0
+BORR.US,D,20220105,000000,2.35,2.38,2.18,2.23,648576,0
+BORR.US,D,20220106,000000,2.32,2.4299,2.23,2.35,744338,0
+BORR.US,D,20220107,000000,2.3,2.38,2.26,2.38,485970,0
+BORR.US,D,20220110,000000,2.28,2.41,2.19,2.23,756644,0
+BORR.US,D,20220111,000000,2.23,2.36,2.22,2.32,391132,0
+BORR.US,D,20220112,000000,2.36,2.4,2.24,2.28,696721,0
+BORR.US,D,20220113,000000,2.26,2.27,2.13,2.19,368794,0
+BORR.US,D,20220114,000000,2.16,2.23,2.14,2.2,437224,0
+BORR.US,D,20220118,000000,2.24,2.31,2.23,2.3,807140,0
+BORR.US,D,20220119,000000,2.26,2.29,2.18,2.2,403384,0
+BORR.US,D,20220120,000000,2.24,2.315,2.17,2.22,373338,0
+BORR.US,D,20220121,000000,2.11,2.13,1.99,2.08,667350,0
+BORR.US,D,20220124,000000,1.92,1.93,1.75,1.87,1306592,0
+BORR.US,D,20220125,000000,1.9,2.07,1.86,2.02,555809,0
+BORR.US,D,20220126,000000,2.15,2.21,2.03,2.1,638863,0
+BORR.US,D,20220127,000000,2.14,2.17,2.01,2.05,668372,0
+BORR.US,D,20220128,000000,2.03,2.11,1.99,2.09,491757,0
+BORR.US,D,20220131,000000,2.03,2.07,2.02,2.06,209292,0
+BORR.US,D,20220201,000000,2.05,2.26,2.05,2.24,557311,0
+BORR.US,D,20220202,000000,2.24,2.2504,2.1533,2.23,300148,0
+BORR.US,D,20220203,000000,2.16,2.19,2.1101,2.17,197002,0
+BORR.US,D,20220204,000000,2.22,2.33,2.19,2.28,783292,0
+BORR.US,D,20220207,000000,2.27,2.34,2.24,2.28,220312,0
+BORR.US,D,20220208,000000,2.31,2.3205,2.26,2.32,293372,0
+BORR.US,D,20220209,000000,2.33,2.39,2.28,2.39,240482,0
+BORR.US,D,20220210,000000,2.32,2.41,2.3,2.37,511703,0
+BORR.US,D,20220211,000000,2.37,2.44,2.33,2.36,297322,0
+BORR.US,D,20220214,000000,2.3,2.33,2.26,2.32,434456,0
+BORR.US,D,20220215,000000,2.2,2.37,2.15,2.31,731563,0
+BORR.US,D,20220216,000000,2.12,2.2799,2.12,2.2,1004122,0
+BORR.US,D,20220217,000000,2.15,2.18,2.085,2.15,562143,0
+BORR.US,D,20220218,000000,2.01,2.15,1.96,2.11,740941,0
+BORR.US,D,20220222,000000,2.03,2.14,2.01,2.11,394206,0
+BORR.US,D,20220223,000000,2.04,2.1,1.99,2,499683,0
+BORR.US,D,20220224,000000,1.9,2.01,1.8354,2,738450,0
+BORR.US,D,20220225,000000,2.05,2.0962,2.05,2.07,216510,0
+BORR.US,D,20220228,000000,2.15,2.19,2.045,2.1,297241,0
+BORR.US,D,20220301,000000,2.14,2.18,2.09,2.13,462044,0
+BORR.US,D,20220302,000000,2.54,2.74,2.37,2.65,5939660,0
+BORR.US,D,20220303,000000,2.62,2.75,2.555,2.6,1918820,0
+BORR.US,D,20220304,000000,2.72,3.3201,2.68,3.13,5830869,0
+BORR.US,D,20220307,000000,3.17,4.0694,3.15,3.91,8142207,0
+BORR.US,D,20220308,000000,3.85,3.88,2.8,3.22,6701936,0
+BORR.US,D,20220309,000000,3.41,3.5,3.02,3.22,2765748,0
+BORR.US,D,20220310,000000,3.38,3.47,3.2,3.3,2361825,0
+BORR.US,D,20220311,000000,3.14,3.48,3.0897,3.23,1315689,0
+BORR.US,D,20220314,000000,3.05,3.085,2.82,2.83,1128570,0
+BORR.US,D,20220315,000000,2.74,3.09,2.635,2.99,1097230,0
+BORR.US,D,20220316,000000,2.93,3.02,2.87,2.96,478109,0
+BORR.US,D,20220317,000000,3,3.22,3,3.1,935358,0
+BORR.US,D,20220318,000000,3.09,3.21,3.06,3.2,511806,0
+BORR.US,D,20220321,000000,3.29,3.48,3.29,3.42,980312,0
+BORR.US,D,20220322,000000,3.4,3.44,3.26,3.3,511449,0
+BORR.US,D,20220323,000000,3.33,3.45,3.28,3.34,716122,0
+BORR.US,D,20220324,000000,3.47,3.5,3.27,3.37,758323,0
+BORR.US,D,20220325,000000,3.34,3.465,3.33,3.45,1088766,0
+BORR.US,D,20220328,000000,3.35,3.37,3.19,3.25,689780,0
+BORR.US,D,20220329,000000,3.19,3.3546,3.16,3.31,341248,0
+BORR.US,D,20220330,000000,3.4,3.5,3.26,3.35,807464,0
+BORR.US,D,20220331,000000,3.34,3.44,3.33,3.35,492557,0
+BORR.US,D,20220401,000000,3.74,4.18,3.68,4.05,4325969,0
+BORR.US,D,20220404,000000,4.13,4.86,4.1,4.59,3382171,0
+BORR.US,D,20220405,000000,4.4,4.46,4.01,4.06,1216329,0
+BORR.US,D,20220406,000000,4.12,4.2876,4,4.11,914523,0
+BORR.US,D,20220407,000000,4.05,4.1367,3.83,3.88,939955,0
+BORR.US,D,20220408,000000,3.92,4.49,3.88,4.38,1466042,0
+BORR.US,D,20220411,000000,3.99,4.2192,3.91,4.09,1277673,0
+BORR.US,D,20220412,000000,4.05,4.49,4.03,4.42,1769933,0
+BORR.US,D,20220413,000000,4.51,4.75,4.3,4.52,1751729,0
+BORR.US,D,20220414,000000,4.56,4.83,4.47,4.7,1425473,0
+BORR.US,D,20220418,000000,4.7,5.07,4.57,4.67,1707834,0
+BORR.US,D,20220419,000000,4.31,4.43,4.08,4.33,1559605,0
+BORR.US,D,20220420,000000,4.27,4.45,4.165,4.35,677959,0
+BORR.US,D,20220421,000000,4.39,4.455,4.01,4.09,929375,0
+BORR.US,D,20220422,000000,4.1,4.28,3.8801,3.9,1019827,0
+BORR.US,D,20220425,000000,3.7,3.7599,3.41,3.68,1389562,0
+BORR.US,D,20220426,000000,3.72,3.91,3.6202,3.77,471970,0
+BORR.US,D,20220427,000000,3.74,3.88,3.67,3.69,562007,0
+BORR.US,D,20220428,000000,3.89,4.08,3.77,4,805576,0
+BORR.US,D,20220429,000000,4.14,4.23,3.76,3.87,981832,0
+BORR.US,D,20220502,000000,3.82,3.895,3.69,3.83,399723,0
+BORR.US,D,20220503,000000,4.08,4.63,4.07,4.62,1701612,0
+BORR.US,D,20220504,000000,4.56,4.588,4.26,4.5,710850,0
+BORR.US,D,20220505,000000,4.66,4.74,4.27,4.46,621350,0
+BORR.US,D,20220506,000000,4.73,4.7664,4.4701,4.6,908132,0
+BORR.US,D,20220509,000000,4.38,4.45,3.99,4.05,1227272,0
+BORR.US,D,20220510,000000,4.1,4.22,3.85,3.96,735201,0
+BORR.US,D,20220511,000000,4.37,4.5588,4.28,4.38,1207624,0
+BORR.US,D,20220512,000000,4.3,4.33,4.07,4.22,638196,0
+BORR.US,D,20220513,000000,4.74,4.915,4.645,4.89,1501368,0
+BORR.US,D,20220516,000000,5.18,5.4474,5.01,5.28,2004968,0
+BORR.US,D,20220517,000000,5.58,5.635,4.91,4.98,1863739,0
+BORR.US,D,20220518,000000,5.17,5.2387,4.7858,4.91,837087,0
+BORR.US,D,20220519,000000,5.03,5.69,4.99,5.55,1570414,0
+BORR.US,D,20220520,000000,5.15,5.19,4.89,5.06,1275945,0
+BORR.US,D,20220523,000000,5.09,5.1,4.84,4.91,1119364,0
+BORR.US,D,20220524,000000,4.86,5.06,4.65,4.86,1294700,0
+BORR.US,D,20220525,000000,4.84,4.98,4.825,4.91,946939,0
+BORR.US,D,20220526,000000,4.99,5.2899,4.96,5.13,996319,0
+BORR.US,D,20220527,000000,5.2,5.205,5.01,5.03,1159250,0
+BORR.US,D,20220531,000000,5.63,5.77,5.35,5.57,2327216,0
+BORR.US,D,20220601,000000,6,6.71,5.94,6.48,3064179,0
+BORR.US,D,20220602,000000,6.79,6.96,6.36,6.56,2087316,0
+BORR.US,D,20220603,000000,6.5,6.6489,6.1,6.45,1453226,0
+BORR.US,D,20220606,000000,6.45,6.54,5.8,6.29,2760309,0
+BORR.US,D,20220607,000000,6.12,6.74,6.0173,6.65,1834409,0
+BORR.US,D,20220608,000000,6.35,6.6299,6.27,6.51,1278486,0
+BORR.US,D,20220609,000000,6.35,6.39,6.08,6.23,1084643,0
+BORR.US,D,20220610,000000,6.15,6.42,5.88,6.11,965491,0
+BORR.US,D,20220613,000000,6.15,6.66,5.98,6.29,4954289,0
+BORR.US,D,20220614,000000,6.25,6.33,5.81,5.86,2574357,0
+BORR.US,D,20220615,000000,5.66,6.11,5.66,5.85,1923659,0
+BORR.US,D,20220616,000000,5.5,5.61,5.27,5.43,2199015,0
+BORR.US,D,20220617,000000,5.52,5.79,5.35,5.54,1936559,0
+BORR.US,D,20220621,000000,5.86,6.3799,5.76,6.09,2580495,0
+BORR.US,D,20220622,000000,5.41,5.73,5.36,5.55,2310286,0
+BORR.US,D,20220623,000000,5.55,5.77,5.33,5.51,2011285,0
+BORR.US,D,20220624,000000,5.46,5.8071,5.16,5.55,16867511,0
+BORR.US,D,20220627,000000,5.67,6.2698,5.49,6.17,2634967,0
+BORR.US,D,20220628,000000,6.07,6.07,5.74,5.99,2560601,0
+BORR.US,D,20220629,000000,5.9,5.97,5.39,5.43,2163545,0
+BORR.US,D,20220630,000000,4.8,4.86,4.36,4.61,3685254,0
+BORR.US,D,20220701,000000,3.97,4.47,3.7456,4.36,3543218,0
+BORR.US,D,20220705,000000,4.13,4.225,3.83,4.06,2519869,0
+BORR.US,D,20220706,000000,3.82,3.89,3.52,3.63,1564902,0
+BORR.US,D,20220707,000000,3.72,3.82,3.65,3.74,1464828,0
+BORR.US,D,20220708,000000,3.81,3.92,3.69,3.8,986670,0
+BORR.US,D,20220711,000000,3.73,3.76,3.56,3.72,1286732,0
+BORR.US,D,20220712,000000,3.58,3.77,3.52,3.75,1157882,0
+BORR.US,D,20220713,000000,3.52,3.63,3.24,3.4,2335831,0
+BORR.US,D,20220714,000000,2.785,2.87,2.451,2.5,5054555,0
+BORR.US,D,20220715,000000,2.7,2.83,2.565,2.81,2601883,0
+BORR.US,D,20220718,000000,2.92,3.0701,2.83,2.95,1623406,0
+BORR.US,D,20220719,000000,2.95,3.02,2.82,2.82,2377912,0
+BORR.US,D,20220720,000000,2.81,2.87,2.71,2.78,1248490,0
+BORR.US,D,20220721,000000,2.66,2.7,2.53,2.67,1765352,0
+BORR.US,D,20220722,000000,2.7,2.8,2.57,2.6,1480265,0
+BORR.US,D,20220725,000000,2.78,3.48,2.735,3.13,4790477,0
+BORR.US,D,20220726,000000,3.22,3.27,3.04,3.16,1526320,0
+BORR.US,D,20220727,000000,3.23,3.45,3.16,3.41,1214115,0
+BORR.US,D,20220728,000000,3.43,3.505,3.15,3.41,1324688,0
+BORR.US,D,20220729,000000,3.5,3.86,3.47,3.84,1628605,0
+BORR.US,D,20220801,000000,3.66,3.82,3.52,3.64,1185112,0
+BORR.US,D,20220802,000000,3.73,4.045,3.6604,3.85,1664117,0
+BORR.US,D,20220803,000000,4.03,4.12,3.8,3.91,1633179,0
+BORR.US,D,20220804,000000,3.94,3.995,3.72,3.82,1115552,0
+BORR.US,D,20220805,000000,3.67,4.25,3.67,3.97,1404223,0
+BORR.US,D,20220808,000000,4.07,4.19,4,4.11,906178,0
+BORR.US,D,20220809,000000,3.74,4.09,3.67,3.77,1300598,0
+BORR.US,D,20220810,000000,3.74,3.89,3.73,3.89,3013168,0
+BORR.US,D,20220811,000000,4.16,4.165,3.74,3.96,2730753,0
+BORR.US,D,20220812,000000,4.06,4.0637,3.88,3.97,1199020,0
+BORR.US,D,20220815,000000,3.75,3.945,3.64,3.82,1202858,0
+BORR.US,D,20220816,000000,3.77,3.81,3.59,3.66,1036572,0
+BORR.US,D,20220817,000000,3.63,3.7,3.595,3.65,1590771,0
+BORR.US,D,20220818,000000,3.79,3.88,3.71,3.88,1832370,0
+BORR.US,D,20220819,000000,3.83,3.86,3.68,3.68,1258506,0
+BORR.US,D,20220822,000000,3.76,3.77,3.575,3.64,1329279,0
+BORR.US,D,20220823,000000,3.95,4.128,3.91,4.06,2534755,0
+BORR.US,D,20220824,000000,4.04,4.105,3.93,4.09,965694,0
+BORR.US,D,20220825,000000,4.08,4.39,4.08,4.34,1595783,0
+BORR.US,D,20220826,000000,4.05,4.09,3.85,4.01,1336232,0
+BORR.US,D,20220829,000000,4.01,4.44,3.88,4.32,2173953,0
+BORR.US,D,20220830,000000,4.05,4.14,3.87,4.04,1970824,0
+BORR.US,D,20220831,000000,3.83,4.05,3.83,4.01,1459678,0
+BORR.US,D,20220901,000000,3.93,4.03,3.83,3.96,1721873,0
+BORR.US,D,20220902,000000,4.24,4.5,4.2,4.46,2896234,0
+BORR.US,D,20220906,000000,4.14,4.2199,3.9,4.02,2645919,0
+BORR.US,D,20220907,000000,3.85,3.88,3.72,3.86,2020381,0
+BORR.US,D,20220908,000000,3.78,3.8,3.64,3.73,1652644,0
+BORR.US,D,20220909,000000,3.99,4.23,3.93,4.18,1601925,0
+BORR.US,D,20220912,000000,4.42,4.5092,4.29,4.4,1564053,0
+BORR.US,D,20220913,000000,4.32,4.4,4.145,4.24,1316484,0
+BORR.US,D,20220914,000000,4.5,4.6269,4.26,4.38,2693945,0
+BORR.US,D,20220915,000000,4.22,4.29,4.005,4.22,1565522,0
+BORR.US,D,20220916,000000,4.11,4.11,3.8546,3.91,8241166,0
+BORR.US,D,20220919,000000,3.64,4.02,3.64,4,1470594,0
+BORR.US,D,20220920,000000,3.96,3.98,3.7809,3.88,1583592,0
+BORR.US,D,20220921,000000,3.98,4,3.7311,3.8,1721293,0
+BORR.US,D,20220922,000000,3.84,3.93,3.655,3.75,1200581,0
+BORR.US,D,20220923,000000,3.5,3.5,3.2888,3.35,2130022,0
+BORR.US,D,20220926,000000,3.22,3.43,3.22,3.31,1471279,0
+BORR.US,D,20220927,000000,3.37,3.5,3.3,3.48,1431379,0
+BORR.US,D,20220928,000000,3.37,3.67,3.325,3.59,2414873,0
+BORR.US,D,20220929,000000,3.4,3.435,3.25,3.35,1648385,0
+BORR.US,D,20220930,000000,3.31,3.45,3.29,3.32,1106449,0
+BORR.US,D,20221003,000000,3.55,3.69,3.52,3.59,1296753,0
+BORR.US,D,20221004,000000,3.73,3.8383,3.655,3.79,1389208,0
+BORR.US,D,20221005,000000,3.71,3.93,3.65,3.88,1119851,0
+BORR.US,D,20221006,000000,3.77,4.0999,3.76,4.04,1343807,0
+BORR.US,D,20221007,000000,4.02,4.2888,3.97,4.09,1480211,0
+BORR.US,D,20221010,000000,4.03,4.06,3.8801,3.97,1112215,0
+BORR.US,D,20221011,000000,3.73,3.885,3.67,3.83,975742,0
+BORR.US,D,20221012,000000,3.56,3.73,3.5391,3.66,1459682,0
+BORR.US,D,20221013,000000,3.54,3.955,3.54,3.93,1289186,0
+BORR.US,D,20221014,000000,3.8,3.82,3.58,3.6,1567128,0
+BORR.US,D,20221017,000000,3.57,3.69,3.45,3.49,1385088,0
+BORR.US,D,20221018,000000,3.53,3.61,3.35,3.46,1102556,0
+BORR.US,D,20221019,000000,3.43,3.69,3.41,3.65,1555998,0
+BORR.US,D,20221020,000000,3.68,3.95,3.66,3.78,2181962,0
+BORR.US,D,20221021,000000,3.75,3.94,3.66,3.89,1200794,0
+BORR.US,D,20221024,000000,4.04,4.11,3.88,3.97,1320606,0
+BORR.US,D,20221025,000000,4.02,4.2,3.995,4.13,964109,0
+BORR.US,D,20221026,000000,4.26,4.46,4.25,4.43,1363673,0
+BORR.US,D,20221027,000000,4.57,4.61,4.4041,4.46,1320972,0
+BORR.US,D,20221028,000000,4.54,4.54,4.24,4.52,1237370,0
+BORR.US,D,20221031,000000,4.48,5,4.46,4.91,2186255,0
+BORR.US,D,20221101,000000,5.1,5.13,4.65,4.69,1859932,0
+BORR.US,D,20221102,000000,4.74,4.92,4.63,4.72,942714,0
+BORR.US,D,20221103,000000,4.78,5.19,4.78,5.13,1674746,0
+BORR.US,D,20221104,000000,5.17,5.19,4.89,4.98,968715,0
+BORR.US,D,20221107,000000,4.92,5.15,4.855,5,1128906,0
+BORR.US,D,20221108,000000,5.01,5.01,4.77,4.83,962663,0
+BORR.US,D,20221109,000000,4.87,4.87,4.48,4.51,1224824,0
+BORR.US,D,20221110,000000,4.88,4.949,4.76,4.86,1693123,0
+BORR.US,D,20221111,000000,4.91,5.09,4.88,4.95,1376003,0
+BORR.US,D,20221114,000000,5.01,5.44,5.01,5.14,1720126,0
+BORR.US,D,20221115,000000,5.18,5.2,4.94,5.07,1040307,0
+BORR.US,D,20221116,000000,5.03,5.155,4.925,5.09,1051325,0
+BORR.US,D,20221117,000000,4.8,5.2,4.77,5.08,1298580,0
+BORR.US,D,20221118,000000,4.79,4.81,4.53,4.61,1894997,0
+BORR.US,D,20221121,000000,4.6,4.885,4.435,4.84,2044981,0
+BORR.US,D,20221122,000000,4.79,5.04,4.74,4.89,1241687,0
+BORR.US,D,20221123,000000,4.75,4.82,4.6,4.74,793307,0
+BORR.US,D,20221125,000000,4.61,4.78,4.55,4.65,431851,0
+BORR.US,D,20221128,000000,4.51,4.6,4.385,4.41,1073856,0
+BORR.US,D,20221129,000000,4.61,4.7215,4.36,4.45,1508295,0
+BORR.US,D,20221130,000000,4.6,4.7,4.515,4.67,828391,0
+BORR.US,D,20221201,000000,4.83,4.83,4.64,4.67,459515,0
+BORR.US,D,20221202,000000,4.8,5.03,4.79,4.97,1066999,0
+BORR.US,D,20221205,000000,5,5.08,4.69,4.72,693446,0
+BORR.US,D,20221206,000000,4.55,4.6,4.389,4.46,1123442,0
+BORR.US,D,20221207,000000,4.37,4.455,4.175,4.21,1152850,0
+BORR.US,D,20221208,000000,4.36,4.4,4.11,4.16,850027,0
+BORR.US,D,20221209,000000,4.16,4.24,4.07,4.08,935378,0
+BORR.US,D,20221212,000000,4.03,4.26,4.03,4.23,731791,0
+BORR.US,D,20221213,000000,4.41,4.53,4.34,4.44,738909,0
+BORR.US,D,20221214,000000,4.41,4.585,4.3229,4.49,730860,0
+BORR.US,D,20221215,000000,4.46,4.6,4.46,4.53,854985,0
+BORR.US,D,20221216,000000,4.33,4.48,4.32,4.35,1537206,0
+BORR.US,D,20221219,000000,4.5,4.53,4.025,4.16,1738718,0
+BORR.US,D,20221220,000000,4.16,4.445,4.16,4.4,827967,0
+BORR.US,D,20221221,000000,4.56,4.75,4.495,4.7,881572,0
+BORR.US,D,20221222,000000,4.75,4.75,4.4514,4.6,495849,0
+BORR.US,D,20221223,000000,4.7,4.92,4.69,4.91,625964,0
+BORR.US,D,20221227,000000,4.97,5.08,4.91,5.01,579873,0
+BORR.US,D,20221228,000000,5.02,5.02,4.7,4.77,477044,0
+BORR.US,D,20221229,000000,4.79,4.9686,4.77,4.93,334256,0
+BORR.US,D,20221230,000000,5.38,5.5385,4.95,4.97,3278760,0
+BORR.US,D,20230103,000000,5,5.06,4.72,4.88,1623499,0
+BORR.US,D,20230104,000000,4.82,4.82,4.515,4.58,1273509,0
+BORR.US,D,20230105,000000,4.59,4.8,4.59,4.79,787028,0
+BORR.US,D,20230106,000000,5.12,5.3,4.97,5.29,1252268,0
+BORR.US,D,20230109,000000,5.29,5.445,5.17,5.28,1354458,0
+BORR.US,D,20230110,000000,5.31,5.3792,5.19,5.35,783426,0
+BORR.US,D,20230111,000000,5.41,5.43,5.26,5.35,719045,0
+BORR.US,D,20230112,000000,5.4,5.51,5.295,5.5,1004696,0
+BORR.US,D,20230113,000000,5.58,5.77,5.535,5.77,1212884,0
+BORR.US,D,20230117,000000,5.9,6,5.7748,6,1434492,0
+BORR.US,D,20230118,000000,6.01,6.15,5.66,5.73,1336092,0
+BORR.US,D,20230119,000000,5.9,6,5.765,5.85,847556,0
+BORR.US,D,20230120,000000,5.91,5.965,5.71,5.9,1074800,0
+BORR.US,D,20230123,000000,5.86,6.03,5.735,5.86,1057416,0
+BORR.US,D,20230124,000000,5.86,5.86,5.6006,5.69,656534,0
+BORR.US,D,20230125,000000,5.47,5.75,5.45,5.71,5231260,0
+BORR.US,D,20230126,000000,5.71,6.21,5.635,6.18,4570127,0
+BORR.US,D,20230127,000000,6.07,6.165,5.87,5.9,2348012,0
+BORR.US,D,20230130,000000,5.81,5.895,5.72,5.81,1596123,0
+BORR.US,D,20230131,000000,5.84,6.06,5.77,5.95,1049882,0
+BORR.US,D,20230201,000000,5.89,6,5.692,5.93,1494949,0
+BORR.US,D,20230202,000000,5.95,5.95,5.63,5.77,1644376,0
+BORR.US,D,20230203,000000,5.75,5.9901,5.665,5.73,1533363,0
+BORR.US,D,20230206,000000,5.71,5.77,5.655,5.74,908874,0
+BORR.US,D,20230207,000000,5.77,5.845,5.675,5.81,1367385,0
+BORR.US,D,20230208,000000,6.05,6.2499,5.95,6.05,2964936,0
+BORR.US,D,20230209,000000,6.11,6.18,6.04,6.14,1312200,0
+BORR.US,D,20230210,000000,6.26,6.74,6.21,6.71,4159516,0
+BORR.US,D,20230213,000000,6.58,6.595,6.415,6.46,1678632,0
+BORR.US,D,20230214,000000,6.55,6.88,6.46,6.78,1969251,0
+BORR.US,D,20230215,000000,6.69,6.855,6.54,6.83,1215723,0
+BORR.US,D,20230216,000000,6.79,7.305,6.76,7.15,2447470,0
+BORR.US,D,20230217,000000,6.92,6.946,6.66,6.69,2565086,0
+BORR.US,D,20230221,000000,6.86,7.07,6.515,6.59,2342228,0
+BORR.US,D,20230222,000000,6.63,6.705,6.21,6.35,2215368,0
+BORR.US,D,20230223,000000,6.78,6.84,6.58,6.78,1158657,0
+BORR.US,D,20230224,000000,6.69,6.83,6.62,6.82,1349574,0
+BORR.US,D,20230227,000000,6.87,7.03,6.85,6.99,1800061,0
+BORR.US,D,20230228,000000,7.05,7.29,6.97,7.23,1894867,0
+BORR.US,D,20230301,000000,7.29,7.545,7.19,7.4,1699861,0
+BORR.US,D,20230302,000000,7.29,7.57,7.25,7.51,2092018,0
+BORR.US,D,20230303,000000,7.23,7.725,7.21,7.57,2487489,0
+BORR.US,D,20230306,000000,7.55,7.585,7.425,7.53,1793545,0
+BORR.US,D,20230307,000000,7.52,7.53,7.32,7.4,979592,0
+BORR.US,D,20230308,000000,7.46,7.5,7.105,7.37,1987547,0
+BORR.US,D,20230309,000000,7.31,7.425,6.97,7,1838648,0
+BORR.US,D,20230310,000000,7.13,7.209,6.79,6.84,2276724,0
+BORR.US,D,20230313,000000,6.6,6.9193,6.535,6.63,1589158,0
+BORR.US,D,20230314,000000,7.02,7.24,6.87,6.96,2725669,0
+BORR.US,D,20230315,000000,6.24,6.37,5.9507,6.13,3457455,0
+BORR.US,D,20230316,000000,6.17,6.46,6.14,6.4,2262275,0
+BORR.US,D,20230317,000000,6.54,6.79,6.43,6.55,4582468,0
+BORR.US,D,20230320,000000,6.65,7.07,6.65,6.89,1750347,0
+BORR.US,D,20230321,000000,7.35,7.66,7.345,7.63,2741238,0
+BORR.US,D,20230322,000000,7.48,7.51,7.14,7.15,1802630,0
+BORR.US,D,20230323,000000,7.52,7.74,7.125,7.27,1986878,0
+BORR.US,D,20230324,000000,7.08,7.21,6.88,7.16,1739052,0
+BORR.US,D,20230327,000000,7.22,7.6,7.14,7.53,1515480,0
+BORR.US,D,20230328,000000,7.59,7.7959,7.54,7.72,1862412,0
+BORR.US,D,20230329,000000,7.71,7.84,7.58,7.82,1511167,0
+BORR.US,D,20230330,000000,7.94,7.95,7.665,7.71,1147502,0
+BORR.US,D,20230331,000000,7.59,7.685,7.4537,7.58,1462942,0
+BORR.US,D,20230403,000000,7.97,8.13,7.82,8.09,1850551,0
+BORR.US,D,20230404,000000,8.05,8.115,7.57,7.72,1509906,0
+BORR.US,D,20230405,000000,7.68,7.68,7.2702,7.33,1410760,0
+BORR.US,D,20230406,000000,7.37,7.37,7.09,7.14,807121,0
+BORR.US,D,20230410,000000,7.21,7.95,7.1916,7.78,2362984,0
+BORR.US,D,20230411,000000,7.64,7.83,7.52,7.69,1569772,0
+BORR.US,D,20230412,000000,7.71,7.84,7.585,7.8,854456,0
+BORR.US,D,20230413,000000,7.8,7.88,7.7,7.77,1011061,0
+BORR.US,D,20230414,000000,7.7,7.76,7.53,7.63,933607,0
+BORR.US,D,20230417,000000,7.54,7.66,7.495,7.63,1690072,0
+BORR.US,D,20230418,000000,7.59,7.6011,7.36,7.48,1855819,0
+BORR.US,D,20230419,000000,7.21,7.44,7.1,7.31,1391484,0
+BORR.US,D,20230420,000000,7.15,7.305,7.11,7.18,1370532,0
+BORR.US,D,20230421,000000,7.11,7.165,6.855,6.96,1836448,0
+BORR.US,D,20230424,000000,6.96,7.23,6.95,7.16,1025437,0
+BORR.US,D,20230425,000000,7.14,7.16,6.885,6.91,1197139,0
+BORR.US,D,20230426,000000,6.86,6.955,6.69,6.73,1413065,0
+BORR.US,D,20230427,000000,6.8,6.82,6.45,6.67,1302021,0
+BORR.US,D,20230428,000000,6.75,7.0104,6.73,6.95,1362245,0
+BORR.US,D,20230501,000000,6.82,7.065,6.82,7.03,989421,0
+BORR.US,D,20230502,000000,6.93,6.9401,6.59,6.66,1722558,0
+BORR.US,D,20230503,000000,6.66,6.83,6.61,6.69,1029375,0
+BORR.US,D,20230504,000000,6.68,6.835,6.575,6.77,1097295,0
+BORR.US,D,20230505,000000,7.04,7.186,7.04,7.08,883562,0
+BORR.US,D,20230508,000000,7.12,7.24,6.96,7.12,874108,0
+BORR.US,D,20230509,000000,6.95,7.2,6.88,7.07,978737,0
+BORR.US,D,20230510,000000,7.18,7.2,6.97,7.08,1070270,0
+BORR.US,D,20230511,000000,6.99,7.04,6.865,6.93,779275,0
+BORR.US,D,20230512,000000,6.82,6.9,6.68,6.8,1010353,0
+BORR.US,D,20230515,000000,7,7.16,6.94,7.1,806043,0
+BORR.US,D,20230516,000000,6.98,7.09,6.955,6.98,563279,0
+BORR.US,D,20230517,000000,7.11,7.2,6.915,7.19,761608,0
+BORR.US,D,20230518,000000,7.14,7.14,6.955,7.1,833397,0
+BORR.US,D,20230519,000000,7.17,7.385,7.15,7.27,1040674,0
+BORR.US,D,20230522,000000,7.3,7.475,7.21,7.3,1646140,0
+BORR.US,D,20230523,000000,7.25,7.56,7.2215,7.31,1447016,0
+BORR.US,D,20230524,000000,7.5,7.62,7.405,7.58,1052267,0
+BORR.US,D,20230525,000000,7.55,7.55,7.1212,7.2,1081435,0
+BORR.US,D,20230526,000000,7.32,7.3899,7.065,7.17,892512,0
+BORR.US,D,20230530,000000,7.21,7.235,7.01,7.14,953334,0
+BORR.US,D,20230531,000000,7.02,7.06,6.8,6.85,1046155,0
+BORR.US,D,20230601,000000,6.97,7.44,6.93,7.32,810338,0
+BORR.US,D,20230602,000000,7.54,7.58,7.38,7.49,1187706,0
+BORR.US,D,20230605,000000,7.68,7.68,7.4012,7.48,660037,0
+BORR.US,D,20230606,000000,7.42,7.71,7.39,7.62,853132,0
+BORR.US,D,20230607,000000,7.6,7.86,7.6,7.77,1094053,0
+BORR.US,D,20230608,000000,7.56,7.66,7.39,7.46,1015523,0
+BORR.US,D,20230609,000000,7.4,7.4058,7.055,7.16,1177332,0
+BORR.US,D,20230612,000000,7.01,7.03,6.745,6.76,1505227,0
+BORR.US,D,20230613,000000,7.05,7.16,6.835,6.87,1404310,0
+BORR.US,D,20230614,000000,6.99,7.05,6.72,6.84,1205330,0
+BORR.US,D,20230615,000000,6.89,7.05,6.88,7.02,719128,0
+BORR.US,D,20230616,000000,7.14,7.14,6.86,6.89,1164637,0
+BORR.US,D,20230620,000000,6.79,6.845,6.665,6.81,768051,0
+BORR.US,D,20230621,000000,6.75,6.94,6.715,6.85,1070312,0
+BORR.US,D,20230622,000000,6.74,6.77,6.605,6.65,718070,0
+BORR.US,D,20230623,000000,6.6,6.6,6.285,6.36,8122538,0
+BORR.US,D,20230626,000000,6.45,6.88,6.45,6.83,1673461,0
+BORR.US,D,20230627,000000,6.78,6.94,6.77,6.8,1068032,0
+BORR.US,D,20230628,000000,6.75,6.99,6.63,6.95,2195278,0
+BORR.US,D,20230629,000000,6.87,7.425,6.84,7.36,1579052,0
+BORR.US,D,20230630,000000,7.31,7.7,7.26,7.53,2351774,0
+BORR.US,D,20230703,000000,7.48,7.57,7.37,7.52,1088766,0
+BORR.US,D,20230705,000000,7.3,7.44,7.175,7.29,1911314,0
+BORR.US,D,20230706,000000,7.25,7.28,7.075,7.12,1547473,0
+BORR.US,D,20230707,000000,7.2,7.44,7.2,7.38,2979163,0
+BORR.US,D,20230710,000000,7.3,7.44,7.23,7.33,2088666,0
+BORR.US,D,20230711,000000,7.44,7.48,7.24,7.45,2237122,0
+BORR.US,D,20230712,000000,7.66,8.01,7.62,7.99,4374568,0
+BORR.US,D,20230713,000000,8.01,8.26,7.95,8.17,2419897,0
+BORR.US,D,20230714,000000,8.12,8.185,7.73,7.8,1545343,0
+BORR.US,D,20230717,000000,7.8,7.83,7.58,7.73,1544517,0
+BORR.US,D,20230718,000000,7.95,8.045,7.77,7.8,1827741,0
+BORR.US,D,20230719,000000,7.83,7.8601,7.71,7.72,1625084,0
+BORR.US,D,20230720,000000,7.83,7.995,7.82,7.86,1429195,0
+BORR.US,D,20230721,000000,7.93,7.945,7.77,7.86,1666460,0
+BORR.US,D,20230724,000000,7.89,8.069,7.85,8,1278961,0
+BORR.US,D,20230725,000000,7.96,8.37,7.95,8.32,1712277,0
+BORR.US,D,20230726,000000,8.27,8.55,8.14,8.29,1838824,0
+BORR.US,D,20230727,000000,8.45,8.51,8.23,8.24,1224536,0
+BORR.US,D,20230728,000000,8.22,8.51,8.12,8.4,1090782,0
+BORR.US,D,20230731,000000,8.45,8.78,8.44,8.78,2043968,0
+BORR.US,D,20230801,000000,8.68,8.9,8.62,8.9,1032459,0
+BORR.US,D,20230802,000000,8.75,8.815,8.415,8.51,1183394,0
+BORR.US,D,20230803,000000,8.67,8.81,8.61,8.66,1354688,0
+BORR.US,D,20230804,000000,8.92,9.01,8.62,8.69,1692737,0
+BORR.US,D,20230807,000000,8.8,8.8,8.33,8.49,967245,0
+BORR.US,D,20230808,000000,8.32,8.48,8.21,8.4,921540,0
+BORR.US,D,20230809,000000,8.57,8.61,8.38,8.5,1609107,0
+BORR.US,D,20230810,000000,8.64,8.735,8.47,8.51,1081502,0
+BORR.US,D,20230811,000000,8.38,8.46,8.26,8.33,1241784,0
+BORR.US,D,20230814,000000,8.23,8.29,8.0707,8.17,1399129,0
+BORR.US,D,20230815,000000,8.23,8.24,8.05,8.09,965904,0
+BORR.US,D,20230816,000000,8.14,8.21,7.93,7.95,1684141,0
+BORR.US,D,20230817,000000,8.01,8.05,7.34,7.67,2813744,0
+BORR.US,D,20230818,000000,7.34,7.565,7.29,7.48,1485284,0
+BORR.US,D,20230821,000000,7.43,7.47,7.155,7.3,1466879,0
+BORR.US,D,20230822,000000,7.33,7.385,7.17,7.18,855767,0
+BORR.US,D,20230823,000000,7.02,7.25,6.89,7.17,1200281,0
+BORR.US,D,20230824,000000,7.03,7.12,6.95,6.95,967264,0
+BORR.US,D,20230825,000000,7.06,7.06,6.77,6.94,792436,0
+BORR.US,D,20230828,000000,7.07,7.325,6.99,7,1856144,0
+BORR.US,D,20230829,000000,7.38,7.38,7.04,7.09,2072295,0
+BORR.US,D,20230830,000000,7.06,7.205,7.04,7.17,1011029,0
+BORR.US,D,20230831,000000,7.12,7.12,6.86,6.99,1390278,0
+BORR.US,D,20230901,000000,7.22,7.34,7.1325,7.17,1145666,0
+BORR.US,D,20230905,000000,7.27,7.33,7.12,7.13,768531,0
+BORR.US,D,20230906,000000,7.1,7.21,6.87,6.91,1463999,0
+BORR.US,D,20230907,000000,6.94,6.98,6.75,6.82,2802768,0
+BORR.US,D,20230908,000000,6.89,7.18,6.87,7.11,1517793,0
+BORR.US,D,20230911,000000,7.1,7.14,6.8608,6.88,848332,0
+BORR.US,D,20230912,000000,6.93,7.22,6.93,7.19,1947294,0
+BORR.US,D,20230913,000000,7.18,7.235,6.905,6.94,1315416,0
+BORR.US,D,20230914,000000,7.19,7.2886,7.16,7.23,1125307,0
+BORR.US,D,20230915,000000,7.51,7.65,7.36,7.58,3660302,0
+BORR.US,D,20230918,000000,7.72,7.74,7.4371,7.47,1427169,0
+BORR.US,D,20230919,000000,7.65,7.805,7.325,7.36,1541771,0
+BORR.US,D,20230920,000000,7.24,7.37,7.08,7.09,1185035,0
+BORR.US,D,20230921,000000,7.19,7.24,6.875,6.9,1262060,0
+BORR.US,D,20230922,000000,7,7.095,6.85,6.88,910232,0
+BORR.US,D,20230925,000000,6.85,6.99,6.8,6.96,838226,0
+BORR.US,D,20230926,000000,6.85,7.15,6.82,7.07,1070429,0
+BORR.US,D,20230927,000000,7.1,7.37,7.045,7.24,1273941,0
+BORR.US,D,20230928,000000,7.14,7.34,7.12,7.25,1034215,0
+BORR.US,D,20230929,000000,7.23,7.245,6.995,7.1,1075121,0
+BORR.US,D,20231002,000000,7.04,7.09,6.79,6.84,1309860,0
+BORR.US,D,20231003,000000,6.71,6.98,6.69,6.94,2377173,0
+BORR.US,D,20231004,000000,6.81,6.89,6.5813,6.74,1771405,0
+BORR.US,D,20231005,000000,6.62,6.89,6.58,6.86,1233429,0
+BORR.US,D,20231006,000000,6.79,7.02,6.6291,6.83,811918,0
+BORR.US,D,20231009,000000,7,7.21,6.98,7.11,996562,0
+BORR.US,D,20231010,000000,7.08,7.08,6.91,6.91,1011608,0
+BORR.US,D,20231011,000000,6.9,7,6.835,6.95,601956,0
+BORR.US,D,20231012,000000,7.16,7.17,6.955,7.05,936760,0
+BORR.US,D,20231013,000000,7.21,7.3,7.15,7.25,758215,0
+BORR.US,D,20231016,000000,7.34,7.34,6.975,7.02,1211879,0
+BORR.US,D,20231017,000000,7.01,7.61,7.01,7.47,2594371,0
+BORR.US,D,20231018,000000,7.27,7.355,7.045,7.15,2244076,0
+BORR.US,D,20231019,000000,6.92,7.25,6.84,7.03,1951657,0
+BORR.US,D,20231020,000000,6.97,7.04,6.73,6.94,1150780,0
+BORR.US,D,20231023,000000,6.8,6.85,6.64,6.73,1456774,0
+BORR.US,D,20231024,000000,6.69,6.84,6.575,6.67,1432982,0
+BORR.US,D,20231025,000000,6.41,6.505,6.35,6.39,1833806,0
+BORR.US,D,20231026,000000,6.23,6.36,6.11,6.22,1461280,0
+BORR.US,D,20231027,000000,6.15,6.23,5.98,6.15,1407649,0
+BORR.US,D,20231030,000000,6.23,6.27,6.07,6.17,807729,0
+BORR.US,D,20231031,000000,6.12,6.265,6.01,6.13,1176998,0
+BORR.US,D,20231101,000000,6.17,6.305,6.085,6.23,1039961,0
+BORR.US,D,20231102,000000,6.4,6.4781,6.295,6.42,813369,0
+BORR.US,D,20231103,000000,6.46,6.52,6.3,6.42,735462,0
+BORR.US,D,20231106,000000,6.47,6.49,6.225,6.27,634139,0
+BORR.US,D,20231107,000000,6.1,6.12,5.88,5.92,1286441,0
+BORR.US,D,20231108,000000,5.93,6.03,5.88,5.94,1204688,0
+BORR.US,D,20231109,000000,5.99,6.185,5.945,5.97,999482,0
+BORR.US,D,20231110,000000,6.01,6.1,5.945,6.01,898911,0
+BORR.US,D,20231113,000000,5.98,6.115,5.94,6.01,621957,0
+BORR.US,D,20231114,000000,6.14,6.31,6.09,6.29,1031136,0
+BORR.US,D,20231115,000000,6.34,6.45,6.18,6.23,1552397,0
+BORR.US,D,20231116,000000,6.51,6.775,6.02,6.15,3309326,0
+BORR.US,D,20231117,000000,6.17,6.335,6.17,6.19,1725362,0
+BORR.US,D,20231120,000000,6.25,6.48,6.25,6.3,1193535,0
+BORR.US,D,20231121,000000,6.3,6.39,6.14,6.36,1396077,0
+BORR.US,D,20231122,000000,6.15,6.414,6.12,6.33,1170263,0
+BORR.US,D,20231124,000000,6.27,6.54,6.27,6.53,1219284,0
+BORR.US,D,20231127,000000,6.47,6.475,6.06,6.11,1487109,0
+BORR.US,D,20231128,000000,6.11,6.19,5.91,6.14,2501140,0
+BORR.US,D,20231129,000000,6.14,6.26,6.14,6.19,1321252,0
+BORR.US,D,20231130,000000,6.16,6.48,6.13,6.3,1769363,0
+BORR.US,D,20231201,000000,6.21,6.39,6.155,6.28,1384365,0
+BORR.US,D,20231204,000000,6.25,6.28,6.07,6.08,1143094,0
+BORR.US,D,20231205,000000,5.96,6.05,5.93,5.94,1515913,0
+BORR.US,D,20231206,000000,5.73,5.86,5.7,5.73,2344842,0
+BORR.US,D,20231207,000000,5.76,5.885,5.7,5.75,2251599,0
+BORR.US,D,20231208,000000,5.89,6.2,5.85,6.18,2067378,0
+BORR.US,D,20231211,000000,6.23,6.29,6.15,6.22,1867748,0
+BORR.US,D,20231212,000000,6.11,6.26,6.01,6.25,2793358,0
+BORR.US,D,20231213,000000,6.25,6.57,6.24,6.55,2601052,0
+BORR.US,D,20231214,000000,6.85,7.05,6.81,7.02,4454296,0
+BORR.US,D,20231215,000000,7.09,7.09,6.925,7.01,3327191,0
+BORR.US,D,20231218,000000,7.14,7.27,7.12,7.18,3377747,0
+BORR.US,D,20231219,000000,7.24,7.3792,7.17,7.35,2772409,0
+BORR.US,D,20231220,000000,7.27,7.45,7.19,7.2,2187574,0
+BORR.US,D,20231221,000000,7.19,7.29,7.15,7.26,1484763,0
+BORR.US,D,20231222,000000,7.26,7.36,7.19,7.28,1021042,0
+BORR.US,D,20231226,000000,7.43,7.605,7.4193,7.53,1339617,0
+BORR.US,D,20231227,000000,7.55,7.5688,7.4199,7.48,1074786,0
+BORR.US,D,20231228,000000,7.42,7.505,7.34,7.36,837750,0
+BORR.US,D,20231229,000000,7.57,7.58,7.35,7.36,1180588,0
+BORR.US,D,20240102,000000,7.33,7.445,7.285,7.32,1046729,0
+BORR.US,D,20240103,000000,7.28,7.465,7.22,7.3,2114267,0
+BORR.US,D,20240104,000000,7.36,7.4,7.14,7.18,1210108,0
+BORR.US,D,20240105,000000,7.1,7.18,7.03,7.17,2464244,0
+BORR.US,D,20240108,000000,6.9,6.91,6.66,6.76,2293423,0
+BORR.US,D,20240109,000000,6.73,6.73,6.49,6.5,2221349,0
+BORR.US,D,20240110,000000,6.61,6.61,6.41,6.43,1776781,0
+BORR.US,D,20240111,000000,6.46,6.58,6.32,6.54,1972722,0
+BORR.US,D,20240112,000000,6.7,6.78,6.47,6.55,1688558,0
+BORR.US,D,20240116,000000,6.63,6.69,6.47,6.53,1618177,0
+BORR.US,D,20240117,000000,6.41,6.545,6.3498,6.48,2005453,0
+BORR.US,D,20240118,000000,6.52,6.72,6.44,6.7,1661827,0
+BORR.US,D,20240119,000000,6.67,6.695,6.54,6.68,1345247,0
+BORR.US,D,20240122,000000,6.67,6.795,6.61,6.77,1036383,0
+BORR.US,D,20240123,000000,6.81,6.945,6.75,6.8,958890,0
+BORR.US,D,20240124,000000,6.99,7.07,6.91,7.03,1153334,0
+BORR.US,D,20240125,000000,7.09,7.14,6.975,7.12,964527,0
+BORR.US,D,20240126,000000,7.25,7.3,7.105,7.26,931495,0
+BORR.US,D,20240129,000000,7.41,7.42,7.26,7.38,1563913,0
+BORR.US,D,20240130,000000,6.55,6.7091,6.43,6.6,4998555,0
+BORR.US,D,20240131,000000,6.48,6.51,6.14,6.15,3771044,0
+BORR.US,D,20240201,000000,6.18,6.215,5.9813,6.04,2730823,0
+BORR.US,D,20240202,000000,5.96,6.03,5.83,5.89,1842800,0
+BORR.US,D,20240205,000000,5.93,5.93,5.7,5.75,1316189,0
+BORR.US,D,20240206,000000,5.84,6.06,5.83,6.05,1814974,0
+BORR.US,D,20240207,000000,6.1,6.2,6.045,6.12,1357294,0
+BORR.US,D,20240208,000000,6.09,6.3,6.07,6.29,1295108,0
+BORR.US,D,20240209,000000,6.42,6.425,6.225,6.32,2139590,0
+BORR.US,D,20240212,000000,6.47,6.55,6.44,6.51,1263991,0
+BORR.US,D,20240213,000000,6.48,6.56,6.345,6.44,2003622,0
+BORR.US,D,20240214,000000,6.5,6.58,6.4,6.47,1076359,0
+BORR.US,D,20240215,000000,6.32,6.59,6.32,6.56,1682287,0
+BORR.US,D,20240216,000000,6.45,6.625,6.4,6.51,1200649,0
+BORR.US,D,20240220,000000,6.4,6.41,6.23,6.3,1651074,0
+BORR.US,D,20240221,000000,6.38,6.57,6.38,6.45,1329954,0
+BORR.US,D,20240222,000000,6.5,6.545,6.22,6.48,1975305,0
+BORR.US,D,20240223,000000,6.33,6.33,6.19,6.21,1636191,0
+BORR.US,D,20240226,000000,6.33,6.4464,6.25,6.3,1182713,0
+BORR.US,D,20240227,000000,6.35,6.395,6.16,6.17,1702666,0
+BORR.US,D,20240228,000000,6.16,6.19,5.91,5.95,1676122,0
+BORR.US,D,20240229,000000,5.99,6.08,5.96,6.02,1140249,0
+BORR.US,D,20240301,000000,6.06,6.26,6.06,6.19,1479936,0
+BORR.US,D,20240304,000000,6.05,6.13,5.995,6.03,1956576,0
+BORR.US,D,20240305,000000,5.99,6.11,5.92,5.93,2722502,0
+BORR.US,D,20240306,000000,6.25,6.46,6.245,6.28,2570875,0
+BORR.US,D,20240307,000000,6.44,6.595,6.36,6.57,1943264,0
+BORR.US,D,20240308,000000,6.54,6.6,6.475,6.53,1674143,0
+BORR.US,D,20240311,000000,6.62,6.76,6.52,6.7,2554741,0
+BORR.US,D,20240312,000000,6.42,6.48,6.26,6.42,2604937,0
+BORR.US,D,20240313,000000,6.45,6.65,6.435,6.63,2945262,0
+BORR.US,D,20240314,000000,6.64,6.87,6.59,6.82,2426651,0
+BORR.US,D,20240315,000000,6.82,7.0397,6.82,6.83,2722658,0
+BORR.US,D,20240318,000000,6.94,6.94,6.775,6.85,862189,0
+BORR.US,D,20240319,000000,6.8,6.955,6.77,6.9,779987,0
+BORR.US,D,20240320,000000,6.83,7.03,6.74,6.99,1366415,0
+BORR.US,D,20240321,000000,6.94,6.99,6.88,6.95,1465303,0
+BORR.US,D,20240322,000000,6.96,7.02,6.77,6.79,1174026,0
+BORR.US,D,20240325,000000,6.39,6.53,6.28,6.31,3081640,0
+BORR.US,D,20240326,000000,6.52,6.64,6.425,6.51,2486156,0
+BORR.US,D,20240327,000000,6.53,6.73,6.45,6.73,1386370,0
+BORR.US,D,20240328,000000,6.74,6.92,6.74,6.85,2181611,0
+BORR.US,D,20240401,000000,6.65,6.65,6.04,6.09,6925631,0
+BORR.US,D,20240402,000000,6.03,6.22,6,6.21,3263748,0
+BORR.US,D,20240403,000000,6.06,6.3958,6.06,6.26,3534163,0
+BORR.US,D,20240404,000000,5.83,6.05,5.71,5.84,7146002,0
+BORR.US,D,20240405,000000,5.81,5.95,5.705,5.79,3087316,0
+BORR.US,D,20240408,000000,5.71,5.89,5.71,5.82,3026906,0
+BORR.US,D,20240409,000000,6.03,6.17,5.85,5.89,3091634,0
+BORR.US,D,20240410,000000,5.82,5.94,5.82,5.89,1807287,0
+BORR.US,D,20240411,000000,5.96,6,5.84,5.86,1506431,0
+BORR.US,D,20240412,000000,5.85,5.965,5.804,5.85,2379496,0
+BORR.US,D,20240415,000000,5.77,5.86,5.69,5.75,2732539,0
+BORR.US,D,20240416,000000,5.63,5.75,5.55,5.64,2224191,0
+BORR.US,D,20240417,000000,5.5708,5.99,5.5708,5.73,4525044,0
+BORR.US,D,20240418,000000,5.67,5.7,5.41,5.51,3394738,0
+BORR.US,D,20240419,000000,5.44,5.56,5.4,5.5184,2921654,0
+BORR.US,D,20240422,000000,5.5,5.65,5.425,5.64,1840331,0
+BORR.US,D,20240423,000000,5.6,5.81,5.535,5.77,1725375,0
+BORR.US,D,20240424,000000,5.68,5.75,5.525,5.59,1688180,0
+BORR.US,D,20240425,000000,5.55,5.56,5.42,5.45,1524405,0
+BORR.US,D,20240426,000000,5.5,5.56,5.42,5.51,1402892,0
+BORR.US,D,20240429,000000,5.48,5.53,5.4,5.45,1461943,0
+BORR.US,D,20240430,000000,5.43,5.44,5.19,5.3,4032277,0
+BORR.US,D,20240501,000000,5.33,5.355,5.205,5.26,1224130,0
+BORR.US,D,20240502,000000,5.29,5.37,5.24,5.26,2293626,0
+BORR.US,D,20240503,000000,5.41,5.54,5.32,5.54,2449743,0
+BORR.US,D,20240506,000000,5.57,5.665,5.55,5.62,1667596,0
+BORR.US,D,20240507,000000,5.57,5.64,5.545,5.62,1196839,0
+BORR.US,D,20240508,000000,5.57,5.7,5.55,5.7,1174831,0
+BORR.US,D,20240509,000000,5.72,5.85,5.72,5.8,1025564,0
+BORR.US,D,20240510,000000,5.84,5.8999,5.79,5.81,1156412,0
+BORR.US,D,20240513,000000,5.81,5.9,5.74,5.81,897981,0
+BORR.US,D,20240514,000000,5.81,5.89,5.76,5.79,1368297,0
+BORR.US,D,20240515,000000,5.74,5.76,5.515,5.72,1412385,0
+BORR.US,D,20240516,000000,5.72,5.89,5.72,5.88,1780038,0
+BORR.US,D,20240517,000000,5.89,5.99,5.87,5.89,1279437,0
+BORR.US,D,20240520,000000,5.9,6.11,5.9,6.02,1622437,0
+BORR.US,D,20240521,000000,5.95,6.11,5.94,6.03,1595066,0
+BORR.US,D,20240522,000000,6.04,6.04,5.83,5.83,1934080,0
+BORR.US,D,20240523,000000,6.43,6.78,6.37,6.46,7016461,0
+BORR.US,D,20240524,000000,6.72,6.86,6.54,6.84,3951184,0
+BORR.US,D,20240528,000000,6.99,7.26,6.99,7.25,3039877,0
+BORR.US,D,20240529,000000,7.14,7.215,6.88,6.88,1901165,0
+BORR.US,D,20240530,000000,6.95,6.99,6.785,6.81,1388565,0
+BORR.US,D,20240531,000000,6.81,6.915,6.74,6.89,1187746,0
+BORR.US,D,20240603,000000,6.8,6.85,6.58,6.65,2511190,0
+BORR.US,D,20240604,000000,6.51,6.59,6.375,6.46,2940037,0
+BORR.US,D,20240605,000000,6.48,6.6,6.43,6.43,1027044,0
+BORR.US,D,20240606,000000,6.41,6.48,6.25,6.25,1874164,0
+BORR.US,D,20240607,000000,6.19,6.36,6.14,6.15,1464247,0
+BORR.US,D,20240610,000000,6.29,6.53,6.26,6.52,2157173,0
+BORR.US,D,20240611,000000,6.44,6.63,6.43,6.6,1632995,0
+BORR.US,D,20240612,000000,6.78,6.82,6.62,6.63,1868629,0
+BORR.US,D,20240613,000000,6.58,6.62,6.35,6.4,825192,0
+BORR.US,D,20240614,000000,6.36,6.395,6.18,6.18,1231908,0
+BORR.US,D,20240617,000000,6.2,6.3,6.2,6.25,815563,0
+BORR.US,D,20240618,000000,6.31,6.36,6.27,6.28,866465,0
+BORR.US,D,20240620,000000,6.34,6.39,6.305,6.36,831466,0
+BORR.US,D,20240621,000000,6.32,6.36,6.19,6.22,1313057,0
+BORR.US,D,20240624,000000,6.1,6.26,6.08,6.2,1100338,0
+BORR.US,D,20240625,000000,6.1,6.19,6.025,6.13,1144582,0
+BORR.US,D,20240626,000000,6.19,6.3,6.145,6.28,1190752,0
+BORR.US,D,20240627,000000,6.35,6.49,6.35,6.46,1189898,0
+BORR.US,D,20240628,000000,6.5,6.54,6.37,6.45,12035385,0
+BORR.US,D,20240701,000000,6.4,6.47,6.24,6.26,1478317,0
+BORR.US,D,20240702,000000,6.3,6.47,6.29,6.31,1118888,0
+BORR.US,D,20240703,000000,6.37,6.45,6.29,6.33,641911,0
+BORR.US,D,20240705,000000,6.32,6.32,6.225,6.25,967761,0
+BORR.US,D,20240708,000000,6.23,6.46,6.22,6.39,1082172,0
+BORR.US,D,20240709,000000,6.32,6.33,6.18,6.25,1628393,0
+BORR.US,D,20240710,000000,6.25,6.32,6.23,6.28,626805,0
+BORR.US,D,20240711,000000,6.28,6.565,6.28,6.52,1436379,0
+BORR.US,D,20240712,000000,6.58,6.61,6.5018,6.58,1104782,0
+BORR.US,D,20240715,000000,6.61,6.88,6.54,6.84,1939443,0
+BORR.US,D,20240716,000000,6.8,6.94,6.74,6.92,2298632,0
+BORR.US,D,20240717,000000,6.8,7.04,6.8,7.01,2416035,0
+BORR.US,D,20240718,000000,6.92,7.09,6.83,6.86,2045916,0
+BORR.US,D,20240719,000000,6.75,6.825,6.58,6.6,1312218,0
+BORR.US,D,20240722,000000,6.63,6.75,6.54,6.71,1161341,0
+BORR.US,D,20240723,000000,6.66,6.78,6.565,6.75,1253447,0
+BORR.US,D,20240724,000000,6.75,6.82,6.56,6.59,1368731,0
+BORR.US,D,20240725,000000,6.62,6.845,6.52,6.75,1823817,0
+BORR.US,D,20240726,000000,6.78,6.839,6.61,6.7,2860882,0
+BORR.US,D,20240729,000000,6.75,6.75,6.405,6.45,1578634,0
+BORR.US,D,20240730,000000,6.42,6.655,6.39,6.6,1622088,0
+BORR.US,D,20240731,000000,6.82,6.93,6.71,6.85,2313164,0
+BORR.US,D,20240801,000000,6.82,6.835,6.445,6.51,1958615,0
+BORR.US,D,20240802,000000,6.22,6.245,5.96,5.99,2870675,0
+BORR.US,D,20240805,000000,5.56,5.78,5.485,5.67,2634205,0
+BORR.US,D,20240806,000000,5.71,5.88,5.65,5.82,2416838,0
+BORR.US,D,20240807,000000,5.99,6.06,5.78,5.79,1461782,0
+BORR.US,D,20240808,000000,5.9,6.06,5.83,6.03,891352,0
+BORR.US,D,20240809,000000,6.05,6.1,5.99,6.04,843546,0
+BORR.US,D,20240812,000000,6.29,6.435,6.19,6.4,1943547,0
+BORR.US,D,20240813,000000,6.36,6.455,6.31,6.43,1166115,0
+BORR.US,D,20240814,000000,6.55,6.55,6.405,6.49,1590682,0
+BORR.US,D,20240815,000000,6.53,6.82,6.45,6.68,1793485,0
+BORR.US,D,20240816,000000,6.51,6.52,6.22,6.25,1872857,0
+BORR.US,D,20240819,000000,6.29,6.375,6.2,6.25,1412971,0
+BORR.US,D,20240820,000000,6.26,6.28,6.11,6.12,1129547,0
+BORR.US,D,20240821,000000,6.21,6.26,6.07,6.08,1134334,0
+BORR.US,D,20240822,000000,6.14,6.14,6.005,6.03,1226081,0
+BORR.US,D,20240823,000000,6.14,6.46,6.135,6.44,1981818,0
+BORR.US,D,20240826,000000,6.58,6.65,6.45,6.54,1323231,0
+BORR.US,D,20240827,000000,6.48,6.54,6.46,6.47,1038559,0
+BORR.US,D,20240828,000000,6.02,6.135,5.78,6.01,3051378,0
+BORR.US,D,20240829,000000,6.06,6.091,5.97,6.03,1162442,0
+BORR.US,D,20240830,000000,5.97,6.07,5.89,6.07,1974186,0
+BORR.US,D,20240903,000000,5.83,5.875,5.54,5.63,4220542,0
+BORR.US,D,20240904,000000,5.59,5.78,5.585,5.6,3564474,0
+BORR.US,D,20240905,000000,5.63,5.77,5.525,5.63,1960823,0
+BORR.US,D,20240906,000000,5.61,5.645,5.37,5.39,2502105,0
+BORR.US,D,20240909,000000,5.4,5.505,5.4,5.43,1024422,0
+BORR.US,D,20240910,000000,5.35,5.36,5.085,5.14,1983493,0
+BORR.US,D,20240911,000000,5.26,5.29,5.095,5.23,1448585,0
+BORR.US,D,20240912,000000,5.25,5.325,5.132,5.28,1102146,0
+BORR.US,D,20240913,000000,5.53,5.6,5.39,5.48,3048255,0
+BORR.US,D,20240916,000000,5.55,5.63,5.455,5.59,1466818,0
+BORR.US,D,20240917,000000,5.6,5.68,5.56,5.67,1673426,0
+BORR.US,D,20240918,000000,5.63,5.815,5.53,5.57,1498155,0
+BORR.US,D,20240919,000000,5.77,5.795,5.675,5.78,1572062,0
+BORR.US,D,20240920,000000,5.69,5.725,5.62,5.62,2145861,0
+BORR.US,D,20240923,000000,5.67,5.69,5.53,5.66,1422871,0
+BORR.US,D,20240924,000000,5.75,5.81,5.66,5.73,1133388,0
+BORR.US,D,20240925,000000,5.64,5.65,5.485,5.52,1046305,0
+BORR.US,D,20240926,000000,5.31,5.438,5.275,5.34,2052117,0
+BORR.US,D,20240927,000000,5.48,5.7,5.47,5.62,1833300,0
+BORR.US,D,20240930,000000,5.51,5.56,5.43,5.49,2692459,0
+BORR.US,D,20241001,000000,5.43,5.595,5.39,5.49,2518963,0
+BORR.US,D,20241002,000000,5.58,5.5988,5.465,5.51,1344292,0
+BORR.US,D,20241003,000000,5.52,5.66,5.45,5.65,1481112,0
+BORR.US,D,20241004,000000,5.66,5.695,5.56,5.6,1590302,0
+BORR.US,D,20241007,000000,5.66,5.709,5.54,5.56,1452030,0
+BORR.US,D,20241008,000000,5.46,5.46,5.215,5.31,2310526,0
+BORR.US,D,20241009,000000,5.28,5.305,5.235,5.24,2015278,0
+BORR.US,D,20241010,000000,5.27,5.335,5.23,5.28,1444551,0
+BORR.US,D,20241011,000000,5.28,5.435,5.25,5.37,1789005,0
+BORR.US,D,20241014,000000,5.25,5.31,5.22,5.29,1283136,0
+BORR.US,D,20241015,000000,5.14,5.165,5.09,5.1,3246712,0
+BORR.US,D,20241016,000000,5.12,5.26,5.085,5.25,2138804,0
+BORR.US,D,20241017,000000,5.15,5.225,5.08,5.21,1912479,0
+BORR.US,D,20241018,000000,5.22,5.245,5.1,5.17,2428201,0
+BORR.US,D,20241021,000000,5.17,5.205,5.04,5.07,2014893,0
+BORR.US,D,20241022,000000,4.94,5.005,4.715,4.74,5162741,0
+BORR.US,D,20241023,000000,4.76,4.77,4.68,4.7,2505397,0
+BORR.US,D,20241024,000000,4.69,4.73,4.59,4.67,3160270,0
+BORR.US,D,20241025,000000,4.85,4.865,4.68,4.7,1875771,0
+BORR.US,D,20241028,000000,4.35,4.46,4.17,4.45,7705904,0
+BORR.US,D,20241029,000000,4.47,4.47,4.28,4.29,3457929,0
+BORR.US,D,20241030,000000,4.27,4.3,4.12,4.14,3209619,0
+BORR.US,D,20241031,000000,4.14,4.255,4.133,4.19,4252007,0
+BORR.US,D,20241101,000000,4.19,4.2,4.04,4.08,4110902,0
+BORR.US,D,20241104,000000,4.22,4.29,4.14,4.19,2723884,0
+BORR.US,D,20241105,000000,4.22,4.23,4.12,4.19,2610827,0
+BORR.US,D,20241106,000000,4.26,4.43,4.24,4.41,5683138,0
+BORR.US,D,20241107,000000,4.21,4.22,4,4.07,5421514,0
+BORR.US,D,20241108,000000,3.99,4.0291,3.76,3.96,9218797,0
+BORR.US,D,20241111,000000,4.01,4.14,3.9827,4.12,3611161,0
+BORR.US,D,20241112,000000,4.09,4.12,3.98,4,2278256,0
+BORR.US,D,20241113,000000,4.04,4.09,3.945,3.98,3910268,0
+BORR.US,D,20241114,000000,4.15,4.23,4.07,4.14,7021229,0
+BORR.US,D,20241115,000000,4.15,4.185,3.92,3.95,5294388,0
+BORR.US,D,20241118,000000,3.98,4.1,3.96,4.04,6074168,0
+BORR.US,D,20241119,000000,4.03,4.03,3.9,3.94,3021993,0
+BORR.US,D,20241120,000000,3.96,3.97,3.83,3.86,3699827,0
+BORR.US,D,20241121,000000,3.95,4.03,3.88,3.95,4404127,0
+BORR.US,D,20241122,000000,3.97,4.12,3.965,4.05,4221705,0
+BORR.US,D,20241125,000000,4.045,4.055,3.76,3.81,6829816,0
+BORR.US,D,20241126,000000,3.8,3.83,3.61,3.62,4646289,0
+BORR.US,D,20241127,000000,3.71,3.79,3.67,3.69,3558027,0
+BORR.US,D,20241129,000000,3.745,3.8,3.69,3.72,1974237,0
+BORR.US,D,20241202,000000,3.75,3.79,3.7,3.75,3186223,0
+BORR.US,D,20241203,000000,3.79,3.81,3.62,3.66,3657976,0
+BORR.US,D,20241204,000000,3.725,3.735,3.44,3.5,5001038,0
+BORR.US,D,20241205,000000,3.49,3.535,3.38,3.45,4396977,0
+BORR.US,D,20241206,000000,3.42,3.43,3.29,3.36,4194551,0
+BORR.US,D,20241209,000000,3.47,3.67,3.46,3.63,5588125,0
+BORR.US,D,20241210,000000,3.755,3.84,3.63,3.77,4005157,0
+BORR.US,D,20241211,000000,3.93,3.95,3.76,3.86,3676261,0
+BORR.US,D,20241212,000000,3.76,3.785,3.67,3.69,2074100,0
+BORR.US,D,20241213,000000,3.71,3.9589,3.68,3.73,5141330,0
+BORR.US,D,20241216,000000,3.685,3.8688,3.675,3.81,3908741,0
+BORR.US,D,20241217,000000,3.75,3.85,3.74,3.81,3678116,0
+BORR.US,D,20241218,000000,3.83,4.03,3.73,3.77,4586751,0
+BORR.US,D,20241219,000000,3.75,3.8,3.6312,3.66,4327180,0
+BORR.US,D,20241220,000000,3.5,3.64,3.47,3.6,5445954,0
+BORR.US,D,20241223,000000,3.57,3.755,3.57,3.72,3891781,0
+BORR.US,D,20241224,000000,3.76,3.76,3.53,3.74,2646701,0
+BORR.US,D,20241226,000000,3.748,3.77,3.655,3.74,1769349,0
+BORR.US,D,20241227,000000,3.58,3.645,3.53,3.6,5805518,0
+BORR.US,D,20241230,000000,3.6,3.75,3.57,3.72,11467973,0
+BORR.US,D,20241231,000000,3.74,3.975,3.74,3.9,4368332,0
+BORR.US,D,20250102,000000,3.995,4.11,3.97,4.05,4146268,0
+BORR.US,D,20250103,000000,4.1,4.225,4.015,4.04,2998697,0
+BORR.US,D,20250106,000000,4.125,4.19,4.015,4.06,2814745,0
+BORR.US,D,20250107,000000,4.09,4.11,4.001,4.06,4372653,0
+BORR.US,D,20250108,000000,3.96,3.9788,3.81,3.86,4626652,0
+BORR.US,D,20250110,000000,3.975,4.08,3.895,3.96,5182011,0
+BORR.US,D,20250113,000000,4,4.01,3.8,3.84,5810449,0
+BORR.US,D,20250114,000000,3.83,3.97,3.78,3.8,3557934,0
+BORR.US,D,20250115,000000,3.89,3.93,3.77,3.82,4862659,0
+BORR.US,D,20250116,000000,3.79,3.8,3.49,3.5,8639880,0
+BORR.US,D,20250117,000000,3.56,3.63,3.45,3.47,5203567,0
+BORR.US,D,20250121,000000,3.58,3.64,3.39,3.63,5606970,0
+BORR.US,D,20250122,000000,3.65,3.66,3.39,3.41,4823473,0
+BORR.US,D,20250123,000000,3.425,3.4374,3.26,3.34,6104620,0
+BORR.US,D,20250124,000000,3.4,3.65,3.39,3.51,7640053,0
+BORR.US,D,20250127,000000,3.5,3.56,3.33,3.36,9017096,0
+BORR.US,D,20250128,000000,3.37,3.42,3.22,3.4,6065938,0
+BORR.US,D,20250129,000000,3.39,3.43,3.31,3.4,4654858,0
+BORR.US,D,20250130,000000,3.44,3.47,3.33,3.41,6547053,0
+BORR.US,D,20250131,000000,3.56,3.63,3.44,3.47,5664657,0
+BORR.US,D,20250203,000000,3.42,3.44,3.31,3.37,5572698,0
+BORR.US,D,20250204,000000,3.34,3.51,3.31,3.5,3286511,0
+BORR.US,D,20250205,000000,3.5,3.6,3.435,3.57,3885562,0
+BORR.US,D,20250206,000000,3.56,3.6,3.36,3.39,5671317,0
+BORR.US,D,20250207,000000,3.42,3.455,3.24,3.25,5102074,0
+BORR.US,D,20250210,000000,3.32,3.339,3.21,3.24,4686858,0
+BORR.US,D,20250211,000000,3.23,3.3,3.18,3.26,3604207,0
+BORR.US,D,20250212,000000,3.2,3.305,3.1753,3.19,4114925,0
+BORR.US,D,20250213,000000,3.2,3.3,3.16,3.27,6969578,0
+BORR.US,D,20250214,000000,3.28,3.295,3.101,3.13,6377091,0
+BORR.US,D,20250218,000000,3.19,3.19,3.025,3.06,14354014,0
+BORR.US,D,20250219,000000,3.05,3.05,2.915,2.98,9255145,0
+BORR.US,D,20250220,000000,3.19,3.23,2.9,3.05,9245439,0
+BORR.US,D,20250221,000000,3.09,3.19,2.94,2.94,5277240,0
+BORR.US,D,20250224,000000,2.96,2.96,2.84,2.9,5946034,0
+BORR.US,D,20250225,000000,2.9095,2.97,2.76,2.77,4766859,0
+BORR.US,D,20250226,000000,2.785,2.785,2.64,2.67,6957065,0
+BORR.US,D,20250227,000000,2.685,2.75,2.62,2.63,5160077,0
+BORR.US,D,20250228,000000,2.61,2.61,2.51,2.54,6068644,0
+BORR.US,D,20250303,000000,2.55,2.58,2.3,2.32,8817197,0
+BORR.US,D,20250304,000000,2.295,2.39,2.18,2.34,10000567,0
+BORR.US,D,20250305,000000,2.3,2.38,2.27,2.32,7024726,0
+BORR.US,D,20250306,000000,2.33,2.33,2.2,2.27,8149779,0
+BORR.US,D,20250307,000000,2.32,2.435,2.32,2.41,6181951,0
+BORR.US,D,20250310,000000,2.3689,2.4,2.22,2.29,4761796,0
+BORR.US,D,20250311,000000,2.28,2.37,2.17,2.34,6853295,0
+BORR.US,D,20250312,000000,2.36,2.36,2.18,2.2,5894273,0
+BORR.US,D,20250313,000000,2.205,2.24,2.075,2.13,6117056,0
+BORR.US,D,20250314,000000,2.16,2.255,2.1,2.25,5681340,0
+BORR.US,D,20250317,000000,2.26,2.33,2.225,2.28,4228185,0
+BORR.US,D,20250318,000000,2.35,2.36,2.255,2.32,4799035,0
+BORR.US,D,20250319,000000,2.3388,2.53,2.3388,2.42,6236359,0
+BORR.US,D,20250320,000000,2.415,2.45,2.345,2.42,2623111,0
+BORR.US,D,20250321,000000,2.36,2.38,2.3049,2.33,4773116,0
+BORR.US,D,20250324,000000,2.35,2.4,2.325,2.39,2105000,0
+BORR.US,D,20250325,000000,2.395,2.43,2.29,2.35,3011295,0
+BORR.US,D,20250326,000000,2.36,2.42,2.35,2.38,3006914,0
+BORR.US,D,20250327,000000,2.36,2.42,2.31,2.38,2966517,0
+BORR.US,D,20250328,000000,2.37,2.37,2.215,2.24,2594425,0
+BORR.US,D,20250331,000000,2.2,2.22,2.14,2.19,3292777,0
+BORR.US,D,20250401,000000,2.26,2.33,2.17,2.29,3451378,0
+BORR.US,D,20250402,000000,2.25,2.29,2.2,2.29,2555782,0
+BORR.US,D,20250403,000000,2.13,2.1609,1.94,1.94,7531026,0
+BORR.US,D,20250404,000000,1.78,1.79,1.65,1.71,9790646,0
+BORR.US,D,20250407,000000,1.66,1.92,1.62,1.83,8376029,0
+BORR.US,D,20250408,000000,1.98,2.095,1.81,1.84,15468137,0
+BORR.US,D,20250409,000000,1.775,2.22,1.73,2.2,15399579,0
+BORR.US,D,20250410,000000,1.995,2.06,1.89,1.96,9602588,0
+BORR.US,D,20250411,000000,1.97,2.03,1.92,2.01,6155824,0
+BORR.US,D,20250414,000000,2.05,2.08,1.89,1.93,3981157,0
+BORR.US,D,20250415,000000,1.96,1.97,1.88,1.88,2517060,0
+BORR.US,D,20250416,000000,1.89,1.96,1.86,1.87,5031140,0
+BORR.US,D,20250417,000000,1.9188,2.01,1.89,1.95,5759754,0
+BORR.US,D,20250421,000000,1.93,1.94,1.77,1.8,4245346,0
+BORR.US,D,20250422,000000,1.86,1.87,1.76,1.8,5336924,0
+BORR.US,D,20250423,000000,1.845,1.905,1.79,1.81,5148051,0
+BORR.US,D,20250424,000000,1.82,1.845,1.76,1.81,3895654,0
+BORR.US,D,20250425,000000,1.8,1.955,1.7506,1.93,5323573,0
+BORR.US,D,20250428,000000,1.9402,2,1.84,1.84,3417233,0
+BORR.US,D,20250429,000000,1.8,1.85,1.78,1.81,3913285,0
+BORR.US,D,20250430,000000,1.8,1.81,1.68,1.7,5720969,0
+BORR.US,D,20250501,000000,1.7,1.8484,1.69,1.77,12891268,0
+BORR.US,D,20250502,000000,1.79,1.836,1.7,1.72,4663244,0
+BORR.US,D,20250505,000000,1.68,1.695,1.62,1.63,4523606,0
+BORR.US,D,20250506,000000,1.655,1.79,1.648,1.71,6074676,0
+BORR.US,D,20250507,000000,1.73,1.73,1.64,1.67,3443827,0
+BORR.US,D,20250508,000000,1.72,1.8454,1.7,1.79,5279845,0
+BORR.US,D,20250509,000000,1.8394,1.86,1.79,1.85,4096841,0
+BORR.US,D,20250512,000000,1.98,2.015,1.89,1.9,4549927,0
+BORR.US,D,20250513,000000,1.9394,1.94,1.84,1.85,5496108,0
+BORR.US,D,20250514,000000,1.8293,1.91,1.81,1.88,3499696,0
+BORR.US,D,20250515,000000,1.845,1.85,1.785,1.82,3177947,0
+BORR.US,D,20250516,000000,1.82,1.85,1.7501,1.78,4155465,0
+BORR.US,D,20250519,000000,1.76,1.76,1.67,1.72,5541460,0
+BORR.US,D,20250520,000000,1.72,1.724,1.68,1.69,3520952,0
+BORR.US,D,20250521,000000,1.71,1.72,1.59,1.61,5956765,0
+BORR.US,D,20250522,000000,1.655,1.69,1.55,1.62,8659943,0
+BORR.US,D,20250523,000000,1.585,1.65,1.57,1.64,6199928,0
+BORR.US,D,20250527,000000,1.71,1.765,1.65,1.75,12543789,0
+BORR.US,D,20250528,000000,1.785,1.83,1.725,1.78,4552903,0
+BORR.US,D,20250529,000000,1.805,1.9,1.8,1.84,4490801,0
+BORR.US,D,20250530,000000,1.83,1.84,1.74,1.75,3506965,0
+BORR.US,D,20250602,000000,1.82,1.86,1.77,1.78,4989997,0
+BORR.US,D,20250603,000000,1.78,1.92,1.66,1.91,10814279,0
+BORR.US,D,20250604,000000,1.91,1.95,1.82,1.84,4985578,0
+BORR.US,D,20250605,000000,1.85,1.88,1.8,1.81,4694756,0
+BORR.US,D,20250606,000000,1.845,1.94,1.845,1.93,4161994,0
+BORR.US,D,20250609,000000,1.95,2.085,1.95,2.06,7331641,0
+BORR.US,D,20250610,000000,2.085,2.28,2.065,2.23,9843882,0
+BORR.US,D,20250611,000000,2.28,2.28,2.13,2.21,8863675,0
+BORR.US,D,20250612,000000,2.18,2.21,2.12,2.19,5907107,0
+BORR.US,D,20250613,000000,2.33,2.342,2.175,2.26,7454915,0
+BORR.US,D,20250616,000000,2.26,2.26,2.14,2.23,5977755,0
+BORR.US,D,20250617,000000,2.21,2.28,2.17,2.19,5239561,0
+BORR.US,D,20250618,000000,2.22,2.35,2.195,2.24,11416400,0
+BORR.US,D,20250620,000000,2.26,2.265,2.07,2.08,6625853,0
+BORR.US,D,20250623,000000,2.13,2.1471,2,2.01,5158187,0
+BORR.US,D,20250624,000000,1.97,2.03,1.87,1.88,4351856,0
+BORR.US,D,20250625,000000,1.89,1.89,1.81,1.83,3222038,0
+BORR.US,D,20250626,000000,1.848,1.9,1.82,1.83,2278109,0
+BORR.US,D,20250627,000000,1.865,1.8699,1.79,1.83,5669072,0
+BORR.US,D,20250630,000000,1.84,1.87,1.81,1.83,3042491,0
+BORR.US,D,20250701,000000,1.84,1.99,1.82,1.95,4307895,0
+BORR.US,D,20250702,000000,2.02,2.12,1.95,2.11,7459488,0
+BORR.US,D,20250703,000000,2.06,2.12,2.03,2.11,11510021,0
+BORR.US,D,20250707,000000,2.115,2.175,2.03,2.09,5122896,0
+BORR.US,D,20250708,000000,2.0855,2.155,2.04,2.12,5553088,0
+BORR.US,D,20250709,000000,2.14,2.165,2.08,2.1,4086984,0
+BORR.US,D,20250710,000000,2.11,2.16,2.0707,2.08,3602648,0
+BORR.US,D,20250711,000000,2.08,2.095,2.03,2.05,2719539,0
+BORR.US,D,20250714,000000,2.02,2.03,1.93,1.96,5178796,0
+BORR.US,D,20250715,000000,1.98,1.99,1.93,1.94,4613612,0
+BORR.US,D,20250716,000000,1.93,1.95,1.85,1.89,4282518,0
+BORR.US,D,20250717,000000,1.89,1.97,1.86,1.94,3096638,0
+BORR.US,D,20250718,000000,1.97,1.99,1.87,1.88,2340815,0
+BORR.US,D,20250721,000000,1.92,1.94,1.85,1.86,2183283,0
+BORR.US,D,20250722,000000,1.875,2,1.875,2,3282619,0
+BORR.US,D,20250723,000000,2.03,2.17,2.02,2.17,4097066,0
+BORR.US,D,20250724,000000,2.15,2.25,2.11,2.23,3705335,0
+BORR.US,D,20250725,000000,2.232,2.28,2.19,2.21,3028248,0
+BORR.US,D,20250728,000000,2.238,2.31,2.23,2.28,3231819,0
+BORR.US,D,20250729,000000,2.248,2.25,2.11,2.16,4044341,0
+BORR.US,D,20250730,000000,2.17,2.2,1.97,1.99,3301664,0
+BORR.US,D,20250731,000000,2.07,2.12,2.01,2.03,3900259,0
+BORR.US,D,20250801,000000,2,2.015,1.86,1.88,7947559,0
+BORR.US,D,20250804,000000,1.89,1.955,1.87,1.92,4090709,0
+BORR.US,D,20250805,000000,2.11,2.2,2,2.17,8801640,0
+BORR.US,D,20250806,000000,2.175,2.39,2.17,2.35,9082439,0
+BORR.US,D,20250807,000000,2.39,2.47,2.22,2.26,5989407,0
+BORR.US,D,20250808,000000,2.29,2.35,2.16,2.17,3929007,0
+BORR.US,D,20250811,000000,2.25,2.31,2.14,2.21,4494004,0
+BORR.US,D,20250812,000000,2.26,2.39,2.205,2.37,5638568,0
+BORR.US,D,20250813,000000,2.41,2.62,2.38,2.61,13943235,0
+BORR.US,D,20250814,000000,2.39,2.58,2.31,2.43,8026814,0
+BORR.US,D,20250815,000000,2.4469,2.46,2.3,2.31,3699314,0
+BORR.US,D,20250818,000000,2.32,2.42,2.275,2.39,5739135,0
+BORR.US,D,20250819,000000,2.41,2.41,2.3,2.35,2838399,0
+BORR.US,D,20250820,000000,2.34,2.415,2.29,2.38,3370435,0
+BORR.US,D,20250821,000000,2.38,2.51,2.35,2.48,3321751,0
+BORR.US,D,20250822,000000,2.47,2.74,2.455,2.72,8411322,0
+BORR.US,D,20250825,000000,2.7,2.86,2.68,2.83,7013852,0
+BORR.US,D,20250826,000000,2.82,2.92,2.77,2.83,5638539,0
+BORR.US,D,20250827,000000,2.82,2.97,2.8,2.93,5566881,0
+BORR.US,D,20250828,000000,2.995,3.005,2.85,2.96,5143500,0
+BORR.US,D,20250829,000000,2.97,3.005,2.85,2.91,3830963,0
+BORR.US,D,20250902,000000,2.9,2.945,2.75,2.76,3515971,0
+BORR.US,D,20250903,000000,2.74,2.815,2.71,2.77,2501081,0
+BORR.US,D,20250904,000000,2.79,3.03,2.78,3.01,5780872,0
+BORR.US,D,20250905,000000,2.97,3.1399,2.97,3.04,7403483,0
+BORR.US,D,20250908,000000,3.105,3.1781,2.98,2.99,3468397,0
+BORR.US,D,20250909,000000,2.99,3.15,2.99,3.04,5145947,0
+BORR.US,D,20250910,000000,3.07,3.1,2.95,3.09,3352538,0
+BORR.US,D,20250911,000000,3.0764,3.1,3.02,3.07,2631323,0
+BORR.US,D,20250912,000000,3.08,3.11,2.99,3.01,2260206,0
+BORR.US,D,20250915,000000,3.03,3.13,3.03,3.04,2491089,0
+BORR.US,D,20250916,000000,3.26,3.26,3.11,3.17,7234263,0
+BORR.US,D,20250917,000000,3.14,3.195,3.01,3.05,6994453,0
+BORR.US,D,20250918,000000,3.1,3.14,3.06,3.09,3708266,0
+BORR.US,D,20250919,000000,3.07,3.07,2.94,2.95,6006895,0
+BORR.US,D,20250922,000000,2.955,3.06,2.93,3.03,2741825,0
+BORR.US,D,20250923,000000,3.048,3.17,3.03,3.04,3664825,0
+BORR.US,D,20250924,000000,3.07,3.1988,3.07,3.09,3881565,0
+BORR.US,D,20250925,000000,3.01,3.055,2.95,2.98,3298645,0
+BORR.US,D,20250926,000000,3,3.035,2.905,2.93,3640355,0
+BORR.US,D,20250929,000000,2.9106,2.9106,2.725,2.74,3780247,0
+BORR.US,D,20250930,000000,2.68,2.73,2.6,2.69,4989959,0
+BORR.US,D,20251001,000000,2.65,2.81,2.65,2.8,2458864,0
+BORR.US,D,20251002,000000,2.81,2.81,2.71,2.8,2713488,0
+BORR.US,D,20251003,000000,2.79,2.89,2.7712,2.86,5190699,0
+BORR.US,D,20251006,000000,2.89,2.91,2.82,2.87,3193434,0
+BORR.US,D,20251007,000000,2.865,2.87,2.71,2.75,4254042,0
+BORR.US,D,20251008,000000,2.77,2.78,2.68,2.71,3513462,0
+BORR.US,D,20251009,000000,2.72,2.81,2.575,2.7,5822879,0
+BORR.US,D,20251010,000000,2.65,2.68,2.44,2.44,5420618,0
+BORR.US,D,20251013,000000,2.52,2.67,2.47,2.66,3955815,0
+BORR.US,D,20251014,000000,2.54,2.68,2.53,2.64,4565118,0
+BORR.US,D,20251015,000000,2.645,2.75,2.63,2.68,2804758,0
+BORR.US,D,20251016,000000,2.7,2.705,2.56,2.59,2494073,0
+BORR.US,D,20251017,000000,2.54,2.605,2.532,2.58,1688198,0
+BORR.US,D,20251020,000000,2.6,2.76,2.595,2.76,3241152,0
+BORR.US,D,20251021,000000,2.7512,2.81,2.66,2.68,2416274,0
+BORR.US,D,20251022,000000,2.68,2.86,2.66,2.84,3769466,0
+BORR.US,D,20251023,000000,3.01,3.1,2.94,3.08,13435995,0
+BORR.US,D,20251024,000000,3.09,3.14,3.005,3.01,6024782,0
+BORR.US,D,20251027,000000,3.08,3.19,3.08,3.14,7776238,0
+BORR.US,D,20251028,000000,3.09,3.1,2.91,2.96,4376614,0
+BORR.US,D,20251029,000000,3.03,3.12,2.9925,3.04,4344024,0
+BORR.US,D,20251030,000000,3.03,3.315,2.96,3.09,8206172,0
+BORR.US,D,20251031,000000,3.115,3.1457,2.995,3.1,4701384,0
+BORR.US,D,20251103,000000,3.06,3.275,3.03,3.2,5790338,0
+BORR.US,D,20251104,000000,3.04,3.14,2.98,3.01,3746661,0
+BORR.US,D,20251105,000000,3.03,3.11,2.98,3.03,4267180,0
+BORR.US,D,20251106,000000,3.09,3.33,3.03,3.21,6675079,0
+BORR.US,D,20251107,000000,3.22,3.225,3.05,3.18,6252333,0
+BORR.US,D,20251110,000000,3.23,3.35,3.14,3.21,3692350,0
+BORR.US,D,20251111,000000,3.27,3.43,3.26,3.38,8017559,0
+BORR.US,D,20251112,000000,3.376,3.605,3.355,3.41,7350320,0
+BORR.US,D,20251113,000000,3.41,3.4175,3.2,3.22,4491571,0
+BORR.US,D,20251114,000000,3.16,3.34,3.11,3.24,4631340,0
+BORR.US,D,20251117,000000,3.24,3.285,3.13,3.16,3844510,0
+BORR.US,D,20251118,000000,3.122,3.185,3.04,3.13,3379695,0
+BORR.US,D,20251119,000000,3.13,3.16,3.05,3.1,2436292,0
+BORR.US,D,20251120,000000,3.19,3.25,2.9701,2.99,4305708,0
+BORR.US,D,20251121,000000,3,3.1,2.89,3.09,4159368,0
+BORR.US,D,20251124,000000,3.14,3.19,3.065,3.16,2646953,0
+BORR.US,D,20251125,000000,3.17,3.34,3.115,3.33,4393190,0
+BORR.US,D,20251126,000000,3.3,3.31,3.255,3.27,3203445,0
+BORR.US,D,20251128,000000,3.27,3.34,3.25,3.31,2367822,0
+BORR.US,D,20251201,000000,3.27,3.525,3.265,3.45,5939483,0
+BORR.US,D,20251202,000000,3.46,3.65,3.325,3.53,6143415,0
+BORR.US,D,20251203,000000,3.55,3.79,3.545,3.79,6886947,0
+BORR.US,D,20251204,000000,3.75,3.79,3.68,3.76,4597149,0
+BORR.US,D,20251205,000000,3.85,4.165,3.85,4.05,7615380,0
+BORR.US,D,20251208,000000,4.07,4.22,4.02,4.06,4650420,0
+BORR.US,D,20251209,000000,4.07,4.48,4.06,4.36,14516376,0
+BORR.US,D,20251210,000000,4.41,4.48,4.21,4.31,8280136,0
+BORR.US,D,20251211,000000,4.262,4.44,4.2,4.28,5787944,0
+BORR.US,D,20251212,000000,4.28,4.35,3.905,3.94,5306077,0
+BORR.US,D,20251215,000000,3.95,4,3.86,3.96,4688536,0
+BORR.US,D,20251216,000000,3.9,3.94,3.66,3.71,8360867,0
+BORR.US,D,20251217,000000,3.75,3.7505,3.58,3.72,5913647,0
+BORR.US,D,20251218,000000,3.7,3.8799,3.7,3.82,5422569,0
+BORR.US,D,20251219,000000,3.91,4.02,3.9,3.9,6633266,0
+BORR.US,D,20251222,000000,3.955,4.08,3.94,3.99,3922276,0
+BORR.US,D,20251223,000000,4.005,4.08,3.95,4.01,4603729,0
+BORR.US,D,20251224,000000,3.99,4.0112,3.92,3.96,1331673,0
+BORR.US,D,20251226,000000,3.96,4.005,3.894,3.97,2430788,0
+BORR.US,D,20251229,000000,3.94,4.08,3.9,4.05,3230816,0
+BORR.US,D,20251230,000000,4.14,4.18,4.05,4.06,3098611,0
+BORR.US,D,20251231,000000,4.101,4.14,4.02,4.03,1905815,0
+BORR.US,D,20260102,000000,4.05,4.1,3.99,3.99,4427426,0
+BORR.US,D,20260105,000000,4.18,4.25,3.85,3.98,7149610,0
+BORR.US,D,20260106,000000,4.09,4.21,4,4.13,5051152,0
+BORR.US,D,20260107,000000,4.09,4.26,4.03,4.26,6381234,0
+BORR.US,D,20260108,000000,4.18,4.25,4.115,4.22,4463678,0
+BORR.US,D,20260109,000000,4.27,4.44,4.2346,4.26,5092098,0
+BORR.US,D,20260112,000000,4.25,4.305,4.17,4.18,4262922,0
+BORR.US,D,20260113,000000,4.27,4.48,4.27,4.38,5578836,0
+BORR.US,D,20260114,000000,4.4,4.55,4.37,4.51,5395387,0
+BORR.US,D,20260115,000000,4.46,4.46,4.28,4.32,4419681,0
+BORR.US,D,20260116,000000,4.355,4.39,4.26,4.26,3258845,0
+BORR.US,D,20260120,000000,4.21,4.295,4.155,4.23,2750269,0
+BORR.US,D,20260121,000000,4.25,4.41,4.23,4.38,3627615,0
+BORR.US,D,20260122,000000,4.41,4.445,4.34,4.38,2432850,0
+BORR.US,D,20260123,000000,4.41,4.65,4.41,4.47,8175278,0
+BORR.US,D,20260126,000000,4.53,4.53,4.37,4.46,3929916,0
+BORR.US,D,20260127,000000,4.475,4.55,4.44,4.51,4748920,0
+BORR.US,D,20260128,000000,4.53,4.61,4.4007,4.51,6935383,0
+BORR.US,D,20260129,000000,4.65,4.86,4.4802,4.66,5188345,0
+BORR.US,D,20260130,000000,4.585,4.705,4.49,4.68,9746924,0
+BORR.US,D,20260202,000000,4.53,4.9,4.45,4.69,7914706,0
+BORR.US,D,20260203,000000,4.7424,4.945,4.69,4.91,7145519,0
+BORR.US,D,20260204,000000,4.92,5.26,4.865,5.23,14760030,0
+BORR.US,D,20260205,000000,5.115,5.13,4.8114,4.94,7229057,0
+BORR.US,D,20260206,000000,4.975,5.33,4.97,5.3,5306093,0
+BORR.US,D,20260209,000000,5.395,5.68,5.27,5.62,11325090,0
+BORR.US,D,20260210,000000,5.6,5.65,5.4,5.49,5190940,0
+BORR.US,D,20260211,000000,5.56,5.8,5.485,5.73,8819630,0
+BORR.US,D,20260212,000000,5.73,5.81,5.29,5.5,8551089,0
+BORR.US,D,20260213,000000,5.425,5.73,5.35,5.64,6392840,0
+BORR.US,D,20260217,000000,5.55,5.67,5.22,5.43,12225582,0
+BORR.US,D,20260218,000000,5.55,5.79,5.5,5.78,9178409,0

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

@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRIF.US,D,20241230,000000,25.3,25.3,25.2467,25.2467,593418,0
+BRIF.US,D,20241231,000000,25.19,25.19,25.1483,25.1483,29082,0
+BRIF.US,D,20250102,000000,25.42,25.42,25.1396,25.1396,28557,0
+BRIF.US,D,20250103,000000,25.34,25.34,25.3213,25.3213,3591,0
+BRIF.US,D,20250106,000000,25.53,25.53,25.3371,25.3371,38346,0
+BRIF.US,D,20250107,000000,25.11,25.11,25.1027,25.1027,1925,0
+BRIF.US,D,20250108,000000,25,25.1376,25,25.1376,21763,0
+BRIF.US,D,20250110,000000,24.946,24.946,24.83,24.8804,3766,0
+BRIF.US,D,20250113,000000,24.85,24.9741,24.81,24.9741,499639,0
+BRIF.US,D,20250114,000000,25.1,25.1,24.9499,25.0223,655790,0
+BRIF.US,D,20250115,000000,25.31,25.34,25.31,25.3225,333112,0
+BRIF.US,D,20250116,000000,25.44,25.55,25.44,25.4627,29437,0
+BRIF.US,D,20250117,000000,25.77,25.8,25.6944,25.6944,575,0
+BRIF.US,D,20250121,000000,26.015,26.0534,26.015,26.0534,298,0
+BRIF.US,D,20250122,000000,26.26,26.28,26.2087,26.2087,5055,0
+BRIF.US,D,20250123,000000,26.27,26.3262,26.2,26.3262,6119,0
+BRIF.US,D,20250124,000000,26.241,26.2676,26.24,26.2676,1388,0
+BRIF.US,D,20250127,000000,25.7,25.7,25.4699,25.5526,9569,0
+BRIF.US,D,20250128,000000,25.7,25.7322,25.7,25.7322,1313,0
+BRIF.US,D,20250129,000000,25.685,25.685,25.5311,25.643,1858,0
+BRIF.US,D,20250130,000000,25.83,25.9,25.8,25.8763,33647,0
+BRIF.US,D,20250131,000000,26.1,26.14,25.8681,25.8681,35405,0
+BRIF.US,D,20250203,000000,25.5315,25.878,25.5315,25.8023,1817,0
+BRIF.US,D,20250204,000000,25.94,26.05,25.94,26.05,960,0
+BRIF.US,D,20250205,000000,26.3,26.315,26.3,26.315,806,0
+BRIF.US,D,20250206,000000,26.26,26.2843,26.26,26.2843,601,0
+BRIF.US,D,20250207,000000,26.42,26.42,26.24,26.244,823,0
+BRIF.US,D,20250210,000000,26.51,26.59,26.51,26.59,1321,0
+BRIF.US,D,20250211,000000,26.54,26.54,26.4798,26.4798,6788,0
+BRIF.US,D,20250212,000000,26.33,26.37,26.25,26.3616,19833,0
+BRIF.US,D,20250213,000000,26.53,26.7055,26.5299,26.7055,887,0
+BRIF.US,D,20250214,000000,26.56,26.56,26.48,26.5005,9790,0
+BRIF.US,D,20250218,000000,26.65,26.6973,26.65,26.6973,374,0
+BRIF.US,D,20250220,000000,26.5705,26.6423,26.5705,26.6423,6215,0
+BRIF.US,D,20250221,000000,26.5,26.5,26.1669,26.1669,3632,0
+BRIF.US,D,20250224,000000,26.16,26.18,26.13,26.13,5229,0
+BRIF.US,D,20250225,000000,25.885,25.98,25.885,25.9427,3046,0
+BRIF.US,D,20250226,000000,25.96,26.09,25.96,26.0299,5824,0
+BRIF.US,D,20250227,000000,26,26,25.6453,25.6453,8318,0
+BRIF.US,D,20250228,000000,25.75,25.9612,25.75,25.9612,2141,0
+BRIF.US,D,20250303,000000,25.73,25.76,25.3996,25.46,2623,0
+BRIF.US,D,20250304,000000,25.49,25.49,25.2644,25.2644,872,0
+BRIF.US,D,20250305,000000,25.62,25.62,25.52,25.5616,1198,0
+BRIF.US,D,20250306,000000,25.26,25.26,25.02,25.1047,1220,0
+BRIF.US,D,20250307,000000,25.2092,25.3834,25.2092,25.3834,2703,0
+BRIF.US,D,20250310,000000,24.99,25.03,24.8182,24.8182,7857,0
+BRIF.US,D,20250311,000000,24.8405,24.93,24.75,24.7719,3863,0
+BRIF.US,D,20250312,000000,24.975,25.045,24.975,24.9851,4469,0
+BRIF.US,D,20250313,000000,24.76,24.94,24.624,24.624,2436,0
+BRIF.US,D,20250314,000000,25.03,25.1224,25.02,25.1224,1231,0
+BRIF.US,D,20250317,000000,25.22,25.385,25.22,25.318,2984,0
+BRIF.US,D,20250318,000000,25.05,25.06,25.02,25.0271,6342,0
+BRIF.US,D,20250319,000000,25.23,25.298,25.23,25.298,6153,0
+BRIF.US,D,20250320,000000,25.16,25.21,25.16,25.1977,1861,0
+BRIF.US,D,20250321,000000,25.02,25.1111,25.02,25.1111,721,0
+BRIF.US,D,20250324,000000,25.52,25.62,25.52,25.62,758,0
+BRIF.US,D,20250325,000000,25.51,25.5557,25.51,25.5557,1136,0
+BRIF.US,D,20250326,000000,25.485,25.485,25.1,25.1467,5812,0
+BRIF.US,D,20250327,000000,25.16,25.16,24.9623,24.9623,6830,0
+BRIF.US,D,20250328,000000,24.73,25.01,24.63,24.6701,4534,0
+BRIF.US,D,20250331,000000,24.5,24.77,24.49,24.7508,5465,0
+BRIF.US,D,20250401,000000,24.836,24.836,24.6,24.7959,6667,0
+BRIF.US,D,20250402,000000,24.93,25.0276,24.93,25.0276,894,0
+BRIF.US,D,20250403,000000,24.2149,24.2149,23.8801,23.8801,932,0
+BRIF.US,D,20250404,000000,22.99,22.99,22.4559,22.4559,5414,0
+BRIF.US,D,20250407,000000,21.63,23.06,21.4,22.4386,20233,0
+BRIF.US,D,20250408,000000,23.07,23.2242,22.1081,22.1081,27255,0
+BRIF.US,D,20250409,000000,22.21,24.0422,22.21,24.0422,2111,0
+BRIF.US,D,20250410,000000,23.39,23.39,23.16,23.2329,5783,0
+BRIF.US,D,20250411,000000,23.61,23.6139,23.61,23.6139,947,0
+BRIF.US,D,20250414,000000,23.79,24.12,23.6917,23.8146,2634,0
+BRIF.US,D,20250415,000000,23.91,23.94,23.79,23.7929,2985,0
+BRIF.US,D,20250416,000000,23.54,23.54,23.3145,23.3145,10118,0
+BRIF.US,D,20250417,000000,23.49,23.63,23.4153,23.4153,6346,0
+BRIF.US,D,20250421,000000,23.0896,23.0896,22.74,22.7994,9285,0
+BRIF.US,D,20250422,000000,23.335,23.335,23.11,23.31,3380,0
+BRIF.US,D,20250423,000000,23.6799,23.71,23.63,23.64,2840,0
+BRIF.US,D,20250424,000000,24.025,24.2498,24.025,24.2498,149,0
+BRIF.US,D,20250425,000000,24.27,24.48,24.27,24.4618,10683,0
+BRIF.US,D,20250429,000000,24.655,24.78,24.625,24.71,13709,0
+BRIF.US,D,20250430,000000,24.45,24.89,24.45,24.89,17839,0
+BRIF.US,D,20250501,000000,25.105,25.105,24.8338,24.8338,271,0
+BRIF.US,D,20250502,000000,25.155,25.29,25.11,25.2144,6128,0
+BRIF.US,D,20250505,000000,25.215,25.215,25.0913,25.0913,1582,0
+BRIF.US,D,20250506,000000,24.91,24.91,24.86,24.8621,8565,0
+BRIF.US,D,20250507,000000,24.809,24.92,24.7396,24.87,46627,0
+BRIF.US,D,20250508,000000,24.93,25.07,24.9,24.96,1694,0
+BRIF.US,D,20250509,000000,25.02,25.02,24.89,24.91,2848,0
+BRIF.US,D,20250512,000000,25.55,25.78,25.55,25.78,6718,0
+BRIF.US,D,20250513,000000,25.87,26.0564,25.87,25.94,1951,0
+BRIF.US,D,20250514,000000,25.9,25.9012,25.8,25.8,3092,0
+BRIF.US,D,20250515,000000,25.82,26.07,25.82,26.01,1622,0
+BRIF.US,D,20250516,000000,26.07,26.2464,26.07,26.2464,6375,0
+BRIF.US,D,20250519,000000,26.15,26.33,26.15,26.33,1939,0
+BRIF.US,D,20250520,000000,26.18,26.2219,26.18,26.2058,624,0
+BRIF.US,D,20250521,000000,25.94,26.06,25.66,25.7085,10674,0
+BRIF.US,D,20250522,000000,25.65,25.74,25.65,25.6957,1693,0
+BRIF.US,D,20250523,000000,25.42,25.6,25.42,25.54,12474,0
+BRIF.US,D,20250527,000000,25.98,26.07,25.96,26.07,12549,0
+BRIF.US,D,20250528,000000,26.01,26.05,25.94,25.96,9218,0
+BRIF.US,D,20250529,000000,25.905,25.93,25.851,25.93,12320,0
+BRIF.US,D,20250530,000000,25.86,26,25.74,25.98,24516,0
+BRIF.US,D,20250602,000000,25.94,26.0718,25.91,26.0718,15596,0
+BRIF.US,D,20250603,000000,26.29,26.3957,26.29,26.3957,2411,0
+BRIF.US,D,20250604,000000,26.43,26.43,26.36,26.3712,4153,0
+BRIF.US,D,20250605,000000,26.39,26.41,26.2717,26.2717,1211,0
+BRIF.US,D,20250606,000000,26.42,26.5175,26.42,26.5175,20357,0
+BRIF.US,D,20250609,000000,26.445,26.545,26.445,26.487,1229,0
+BRIF.US,D,20250610,000000,26.498,26.55,26.45,26.5367,1642,0
+BRIF.US,D,20250611,000000,26.59,26.6393,26.48,26.48,635,0
+BRIF.US,D,20250612,000000,26.7066,26.76,26.7066,26.7378,1837,0
+BRIF.US,D,20250613,000000,26.54,26.675,26.5129,26.5129,1338,0
+BRIF.US,D,20250616,000000,26.75,26.84,26.7152,26.7152,517,0
+BRIF.US,D,20250617,000000,26.66,26.66,26.4573,26.4573,1115,0
+BRIF.US,D,20250618,000000,26.5,26.6,26.4754,26.4754,789,0
+BRIF.US,D,20250620,000000,26.41,26.68,26.33,26.3446,6471,0
+BRIF.US,D,20250623,000000,26.52,26.6272,26.31,26.6272,4408,0
+BRIF.US,D,20250624,000000,26.8499,27.0329,26.77,27.0329,972,0
+BRIF.US,D,20250625,000000,27.07,27.07,27.0045,27.0045,4942,0
+BRIF.US,D,20250626,000000,27.26,27.2626,27.26,27.2626,346,0
+BRIF.US,D,20250701,000000,27.39,27.4398,27.39,27.425,1104,0
+BRIF.US,D,20250702,000000,27.5,27.5716,27.465,27.5716,808,0
+BRIF.US,D,20250707,000000,27.68,27.68,27.61,27.623,596,0
+BRIF.US,D,20250709,000000,27.81,27.9502,27.81,27.92,4362,0
+BRIF.US,D,20250710,000000,27.98,27.99,27.89,27.89,3255,0
+BRIF.US,D,20250711,000000,27.78,27.78,27.7418,27.7418,716,0
+BRIF.US,D,20250714,000000,27.7,27.7719,27.7,27.7719,306,0
+BRIF.US,D,20250715,000000,27.76,27.7601,27.6833,27.6833,1001,0
+BRIF.US,D,20250716,000000,27.67,27.83,27.61,27.8251,2547,0
+BRIF.US,D,20250717,000000,27.91,28.0106,27.91,28.0106,9052,0
+BRIF.US,D,20250718,000000,28,28.02,27.9837,27.9837,2841,0
+BRIF.US,D,20250721,000000,28.1999,28.1999,28.0068,28.0068,6288,0
+BRIF.US,D,20250722,000000,27.93,28.0964,27.93,28.0964,8601,0
+BRIF.US,D,20250723,000000,28.2064,28.3499,28.2064,28.3401,726,0
+BRIF.US,D,20250724,000000,28.31,28.4167,28.31,28.3935,25986,0
+BRIF.US,D,20250725,000000,28.45,28.5389,28.45,28.5389,1261,0
+BRIF.US,D,20250729,000000,28.65,28.65,28.4928,28.4928,285,0
+BRIF.US,D,20250730,000000,28.51,28.6136,28.4459,28.4459,2331,0
+BRIF.US,D,20250731,000000,28.295,28.295,28.14,28.1635,450,0
+BRIF.US,D,20250801,000000,27.82,27.948,27.82,27.8643,1523,0
+BRIF.US,D,20250804,000000,28.19,28.2941,28.19,28.2941,643,0
+BRIF.US,D,20250805,000000,28.06,28.0965,27.9999,27.9999,864,0
+BRIF.US,D,20250806,000000,28.06,28.2057,28.06,28.2057,4227,0
+BRIF.US,D,20250807,000000,28.096,28.16,27.92,28.0284,15465,0
+BRIF.US,D,20250811,000000,28.08,28.0801,28.0199,28.0199,1173,0
+BRIF.US,D,20250812,000000,28.279,28.3481,28.279,28.3481,598,0
+BRIF.US,D,20250813,000000,28.35,28.48,28.35,28.4645,833,0
+BRIF.US,D,20250814,000000,28.3708,28.3939,28.36,28.3939,2425,0
+BRIF.US,D,20250815,000000,28.36,28.36,28.3312,28.3312,614,0
+BRIF.US,D,20250818,000000,28.34,28.3836,28.34,28.3836,8009,0
+BRIF.US,D,20250819,000000,28.46,28.46,28.23,28.2431,9346,0
+BRIF.US,D,20250820,000000,28.355,28.39,28.3312,28.3312,1265,0
+BRIF.US,D,20250821,000000,28.17,28.28,28.17,28.223,9343,0
+BRIF.US,D,20250822,000000,28.63,28.67,28.5349,28.5349,4000,0
+BRIF.US,D,20250825,000000,28.49,28.53,28.4038,28.4038,8474,0
+BRIF.US,D,20250826,000000,28.46,28.5504,28.46,28.5504,873,0
+BRIF.US,D,20250827,000000,28.64,28.64,28.55,28.6324,1942,0
+BRIF.US,D,20250829,000000,28.44,28.72,28.44,28.483,731,0
+BRIF.US,D,20250902,000000,28.29,28.3108,28.25,28.3108,14607,0
+BRIF.US,D,20250903,000000,28.3,28.37,28.23,28.3413,6360,0
+BRIF.US,D,20250904,000000,28.441,28.5125,28.441,28.5125,800,0
+BRIF.US,D,20250905,000000,28.54,28.5892,28.54,28.5892,421,0
+BRIF.US,D,20250908,000000,28.7702,28.79,28.745,28.7757,2033,0
+BRIF.US,D,20250909,000000,28.78,28.8322,28.71,28.8322,1555,0
+BRIF.US,D,20250910,000000,29.5505,29.62,29.42,29.5526,15137,0
+BRIF.US,D,20250911,000000,29.6868,29.82,29.68,29.7135,10466,0
+BRIF.US,D,20250912,000000,29.5,29.5,29.4916,29.4916,389,0
+BRIF.US,D,20250915,000000,29.62,29.6628,29.6,29.6354,1373,0
+BRIF.US,D,20250916,000000,29.48,29.5404,29.48,29.5404,6082,0
+BRIF.US,D,20250917,000000,29.49,29.5325,29.32,29.5,8114,0
+BRIF.US,D,20250918,000000,29.68,29.68,29.58,29.6284,1796,0
+BRIF.US,D,20250919,000000,29.62,29.7907,29.62,29.7907,3727,0
+BRIF.US,D,20250922,000000,29.65,29.9805,29.64,29.9805,5063,0
+BRIF.US,D,20250923,000000,29.88,29.93,29.62,29.6838,2405,0
+BRIF.US,D,20250924,000000,29.6345,29.6345,29.48,29.53,12443,0
+BRIF.US,D,20250925,000000,29.34,29.35,29.308,29.3368,8633,0
+BRIF.US,D,20250926,000000,29.37,29.4908,29.06,29.4908,2538,0
+BRIF.US,D,20250929,000000,29.65,29.67,29.5702,29.5702,2202,0
+BRIF.US,D,20251001,000000,29.8136,30.0162,29.81,30.0162,766,0
+BRIF.US,D,20251002,000000,30.03,30.07,30.03,30.0434,2610,0
+BRIF.US,D,20251003,000000,30.17,30.2,30.0247,30.0247,8076,0
+BRIF.US,D,20251006,000000,30.28,30.33,30.21,30.2472,2588,0
+BRIF.US,D,20251007,000000,30.22,30.4,30.01,30.1222,2761,0
+BRIF.US,D,20251008,000000,30.37,30.54,30.37,30.5356,4986,0
+BRIF.US,D,20251009,000000,30.55,30.56,30.45,30.4726,1723,0
+BRIF.US,D,20251010,000000,30.65,30.65,29.763,29.763,10975,0
+BRIF.US,D,20251013,000000,30.21,30.25,30.1426,30.1426,10854,0
+BRIF.US,D,20251014,000000,29.718,30.08,29.718,29.9735,5755,0
+BRIF.US,D,20251015,000000,30.19,30.19,30,30.0862,7715,0
+BRIF.US,D,20251016,000000,30.24,30.24,29.9,29.9725,28444,0
+BRIF.US,D,20251017,000000,29.97,30,29.879,29.9562,16866,0
+BRIF.US,D,20251020,000000,30.08,30.17,30.04,30.17,5323,0
+BRIF.US,D,20251021,000000,30.12,30.26,30.0318,30.16,5831,0
+BRIF.US,D,20251022,000000,30.169,30.175,29.86,29.96,17238,0
+BRIF.US,D,20251023,000000,30.13,30.22,30.1,30.21,6797,0
+BRIF.US,D,20251024,000000,30.42,30.42,30.35,30.37,5427,0
+BRIF.US,D,20251027,000000,30.56,30.65,30.5,30.64,21925,0
+BRIF.US,D,20251028,000000,30.63,30.81,30.611,30.74,11645,0
+BRIF.US,D,20251029,000000,30.805,30.9,30.67,30.8,9728,0
+BRIF.US,D,20251030,000000,30.8793,30.8793,30.69,30.7,5198,0
+BRIF.US,D,20251031,000000,30.58,30.62,30.47,30.62,3302,0
+BRIF.US,D,20251103,000000,30.45,30.6703,30.45,30.6703,722,0
+BRIF.US,D,20251104,000000,30.43,30.43,30.3613,30.3613,1507,0
+BRIF.US,D,20251105,000000,30.4405,30.59,30.43,30.43,3954,0
+BRIF.US,D,20251106,000000,30.06,30.25,30.04,30.09,7650,0
+BRIF.US,D,20251107,000000,29.9415,30.18,29.82,30.18,3398,0
+BRIF.US,D,20251110,000000,30.41,30.6513,30.3722,30.6513,5993,0
+BRIF.US,D,20251111,000000,30.66,30.74,30.65,30.6518,2905,0
+BRIF.US,D,20251112,000000,30.7999,30.82,30.755,30.8156,2397,0
+BRIF.US,D,20251113,000000,30.75,30.75,30.4,30.4556,8462,0
+BRIF.US,D,20251114,000000,30.4,30.75,30.2,30.4871,17722,0
+BRIF.US,D,20251117,000000,30.5,30.52,30.1515,30.228,6558,0
+BRIF.US,D,20251118,000000,30.09,30.29,29.94,30.0897,5565,0
+BRIF.US,D,20251119,000000,30.2,30.32,30.1,30.2389,7929,0
+BRIF.US,D,20251120,000000,30.67,30.67,29.5602,29.5602,1288,0
+BRIF.US,D,20251121,000000,29.49,29.88,29.438,29.7,18357,0
+BRIF.US,D,20251124,000000,29.93,30.09,29.93,29.99,3344,0
+BRIF.US,D,20251125,000000,29.82,30.21,29.79,30.21,5442,0
+BRIF.US,D,20251126,000000,30.3076,30.525,30.286,30.46,11788,0
+BRIF.US,D,20251128,000000,30.436,30.58,30.415,30.57,7836,0
+BRIF.US,D,20251201,000000,30.3489,30.51,30.3,30.3,10043,0
+BRIF.US,D,20251202,000000,30.48,30.5,30.21,30.31,21879,0
+BRIF.US,D,20251203,000000,30.41,30.57,30.35,30.56,9822,0
+BRIF.US,D,20251204,000000,30.57,30.64,30.55,30.64,7073,0
+BRIF.US,D,20251205,000000,30.71,30.71,30.6228,30.6228,10528,0
+BRIF.US,D,20251208,000000,30.65,30.77,30.57,30.59,7391,0
+BRIF.US,D,20251209,000000,30.46,30.46,30.37,30.37,13241,0
+BRIF.US,D,20251210,000000,30.31,30.64,30.2928,30.5763,11310,0
+BRIF.US,D,20251211,000000,30.4,30.61,30.28,30.57,14466,0
+BRIF.US,D,20251212,000000,30.27,30.27,29.99,30.07,36904,0
+BRIF.US,D,20251215,000000,29.94,30,29.91,29.9254,9426,0
+BRIF.US,D,20251216,000000,29.85,29.95,29.7936,29.92,8685,0
+BRIF.US,D,20251217,000000,29.71,29.71,29.39,29.4199,790,0
+BRIF.US,D,20251218,000000,29.69,29.69,29.49,29.5878,8749,0
+BRIF.US,D,20251219,000000,29.8785,29.99,29.84,29.9691,12482,0
+BRIF.US,D,20251222,000000,30.206,30.23,30.11,30.2082,10970,0
+BRIF.US,D,20251223,000000,30.263,30.3499,30.2507,30.2982,7948,0
+BRIF.US,D,20251224,000000,30.31,30.389,30.31,30.3591,3126,0
+BRIF.US,D,20251226,000000,30.44,30.46,30.3601,30.44,5358,0
+BRIF.US,D,20251229,000000,30.27,30.3399,30.26,30.2807,2909,0
+BRIF.US,D,20251230,000000,30.3,30.32,30.2201,30.259,28747,0
+BRIF.US,D,20251231,000000,30.27,30.27,30.0381,30.0381,3567,0
+BRIF.US,D,20260102,000000,30.27,30.27,29.98,30.0809,5743,0
+BRIF.US,D,20260105,000000,30.16,30.1945,30.1591,30.1627,5287,0
+BRIF.US,D,20260106,000000,30.32,30.3826,30.29,30.3826,1618,0
+BRIF.US,D,20260107,000000,30.39,30.52,30.39,30.4339,5675,0
+BRIF.US,D,20260108,000000,30.18,30.36,30.11,30.1728,2869,0
+BRIF.US,D,20260109,000000,30.36,30.42,30.2874,30.2874,3209,0
+BRIF.US,D,20260112,000000,30.35,30.42,30.35,30.3962,7080,0
+BRIF.US,D,20260113,000000,30.351,30.4856,30.351,30.48,6099,0
+BRIF.US,D,20260114,000000,30.19,30.27,30.09,30.27,13511,0
+BRIF.US,D,20260115,000000,30.42,30.58,30.3,30.3,12619,0
+BRIF.US,D,20260116,000000,30.465,30.465,30.4211,30.4211,672,0
+BRIF.US,D,20260120,000000,30.08,30.13,29.83,29.86,10624,0
+BRIF.US,D,20260121,000000,30.2,30.37,29.985,30.2423,21691,0
+BRIF.US,D,20260122,000000,30.47,30.47,30.37,30.3806,16895,0
+BRIF.US,D,20260123,000000,30.37,30.38,30.23,30.32,23622,0
+BRIF.US,D,20260126,000000,30.48,30.56,30.48,30.52,4461,0
+BRIF.US,D,20260127,000000,30.57,30.65,30.57,30.63,13933,0
+BRIF.US,D,20260128,000000,30.61,30.71,30.59,30.7,16550,0
+BRIF.US,D,20260129,000000,30.8,30.83,30.3525,30.6,20122,0
+BRIF.US,D,20260130,000000,30.58,30.59,30.43,30.489,6382,0
+BRIF.US,D,20260202,000000,30.52,30.74,30.37,30.62,9431,0
+BRIF.US,D,20260203,000000,30.32,30.58,30.227,30.2896,8756,0
+BRIF.US,D,20260204,000000,30.28,30.36,29.88,30.15,10784,0
+BRIF.US,D,20260205,000000,29.84,29.93,29.5882,29.68,6796,0
+BRIF.US,D,20260206,000000,30.06,30.555,30.06,30.53,20967,0
+BRIF.US,D,20260209,000000,30.67,30.93,30.67,30.85,9162,0
+BRIF.US,D,20260210,000000,30.8401,30.95,30.7547,30.7547,4502,0
+BRIF.US,D,20260211,000000,31.01,31.09,30.91,31.0473,19058,0
+BRIF.US,D,20260212,000000,31.02,31.06,30.57,30.6224,6424,0
+BRIF.US,D,20260213,000000,30.62,31.05,30.62,30.93,6378,0
+BRIF.US,D,20260217,000000,30.68,31.01,30.68,30.96,9191,0
+BRIF.US,D,20260218,000000,30.815,30.96,30.815,30.92,1640,0

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

@@ -0,0 +1,388 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTC.US,D,20240802,000000,28.75,29.05,27.6505,27.8,2412551,0
+BTC.US,D,20240805,000000,22.05,24.65,22,23.75,3141134,0
+BTC.US,D,20240806,000000,24.5,25.35,24.15,25.25,1690143.6,0
+BTC.US,D,20240807,000000,25.45,25.5495,24.25,24.3,1267914.2,0
+BTC.US,D,20240808,000000,25.65,26.575,25.2005,26.35,977764.6,0
+BTC.US,D,20240809,000000,26.85,27.125,26.44,26.9,1328056.2,0
+BTC.US,D,20240812,000000,26.45,26.925,25.65,26.2,751199,0
+BTC.US,D,20240813,000000,26.15,27.325,26.1,27.05,1069980.4,0
+BTC.US,D,20240814,000000,26.95,27.0495,26.0305,26.1,998936,0
+BTC.US,D,20240815,000000,26.25,26.55,25.15,25.35,1248080.2,0
+BTC.US,D,20240816,000000,26,26.6,25.599,26.45,862972.4,0
+BTC.US,D,20240819,000000,26.1,26.3005,25.75,26.2,620672.4,0
+BTC.US,D,20240820,000000,26.85,27.05,25.975,26.4,847140.6,0
+BTC.US,D,20240821,000000,26.35,27.35,26.1185,27.35,1542145.2,0
+BTC.US,D,20240822,000000,27,27.0295,26.65,26.7,1058200.2,0
+BTC.US,D,20240823,000000,27.15,28.3495,26.975,28.25,2477632.6,0
+BTC.US,D,20240826,000000,28.35,28.35,27.95,28.05,1241809.8,0
+BTC.US,D,20240827,000000,27.65,27.7475,27.25,27.55,1388629,0
+BTC.US,D,20240828,000000,26.6,26.625,25.65,26.15,2540208.4,0
+BTC.US,D,20240829,000000,26.7,27.142,26.12,26.25,1416089.2,0
+BTC.US,D,20240830,000000,26.4,26.528,25.6,26,1655398.4,0
+BTC.US,D,20240903,000000,26.2,26.25,25.5,25.75,1079226.2,0
+BTC.US,D,20240904,000000,25.05,25.95,24.8685,25.75,1206657.8,0
+BTC.US,D,20240905,000000,25.1,25.4,24.7,24.85,2048347.6,0
+BTC.US,D,20240906,000000,25.1,25.2,23.6,23.75,2004282.2,0
+BTC.US,D,20240909,000000,24.55,25.375,24.275,25.35,1452846.2,0
+BTC.US,D,20240910,000000,25.25,25.75,25.05,25.7,1227192.6,0
+BTC.US,D,20240911,000000,25.25,25.7495,24.6105,25.55,1503944.6,0
+BTC.US,D,20240912,000000,25.55,25.975,25.4,25.85,1002514.4,0
+BTC.US,D,20240913,000000,25.6,26.65,25.55,26.5,1410399.4,0
+BTC.US,D,20240916,000000,26,26,25.5,25.7,1210080.4,0
+BTC.US,D,20240917,000000,26.25,27.225,26.1,26.6,1238367.2,0
+BTC.US,D,20240918,000000,26.6,27.2385,26.225,26.65,1359107.2,0
+BTC.US,D,20240919,000000,28.05,28.35,27.8,28.05,1326163.2,0
+BTC.US,D,20240920,000000,27.95,28.1895,27.6505,27.9,2139394.8,0
+BTC.US,D,20240923,000000,28.05,28.3,27.9575,28.05,1041529.2,0
+BTC.US,D,20240924,000000,28.1,28.55,27.8,28.55,1148988.2,0
+BTC.US,D,20240925,000000,28.15,28.4,27.9,28,848239.2,0
+BTC.US,D,20240926,000000,28.55,29.225,28.45,28.7,1502105,0
+BTC.US,D,20240927,000000,29.1,29.55,29,29.1,1133000.8,0
+BTC.US,D,20240930,000000,28.35,28.45,27.9,28.15,1184108.6,0
+BTC.US,D,20241001,000000,28.1,28.15,27.05,27.4,1533696.8,0
+BTC.US,D,20241002,000000,27,27.65,26.6,26.7,1738184.4,0
+BTC.US,D,20241003,000000,26.8,27.1,26.55,27.05,995907.4,0
+BTC.US,D,20241004,000000,27.3,27.75,26.95,27.7,982439.2,0
+BTC.US,D,20241007,000000,28,28.6,27.8245,28.1,1015254.4,0
+BTC.US,D,20241008,000000,27.8,28.05,27.4005,27.6,1198890.6,0
+BTC.US,D,20241009,000000,27.45,27.65,26.925,27,1173775.2,0
+BTC.US,D,20241010,000000,27.05,27.05,26.1,26.45,1244482.2,0
+BTC.US,D,20241011,000000,27.25,28.15,27.2,28.05,1277774.6,0
+BTC.US,D,20241014,000000,28.75,29.45,28.6505,29.25,2025760.8,0
+BTC.US,D,20241015,000000,29.25,30.1815,28.75,29.7,2534591.8,0
+BTC.US,D,20241016,000000,30.1,30.3495,29.775,30.05,1638204.6,0
+BTC.US,D,20241017,000000,29.75,30.039,29.55,29.6,1713646.4,0
+BTC.US,D,20241018,000000,30.05,30.65,30.0255,30.4,1383176.4,0
+BTC.US,D,20241021,000000,30.1,30.15,29.6,30.05,1901014.6,0
+BTC.US,D,20241022,000000,29.75,30,29.5,29.9,1212610,0
+BTC.US,D,20241023,000000,29.5,29.65,28.87,29.4,1163583.4,0
+BTC.US,D,20241024,000000,30,30.3,29.82,30.3,1154209.8,0
+BTC.US,D,20241025,000000,30.15,30.5475,29.2,29.6,2562338.4,0
+BTC.US,D,20241028,000000,30.6,31,30.3395,30.85,2831529.8,0
+BTC.US,D,20241029,000000,31.6,32.6965,31.45,32.2,2859000.2,0
+BTC.US,D,20241030,000000,31.85,32.15,31.658,31.85,1677768.2,0
+BTC.US,D,20241031,000000,31.95,31.95,30.95,31.05,2829761,0
+BTC.US,D,20241101,000000,31.15,31.7589,30.462,30.7,2446031.6,0
+BTC.US,D,20241104,000000,30.4,30.4975,29.775,29.85,2319063.6,0
+BTC.US,D,20241105,000000,30.75,31.2795,30.475,30.8,2077899.8,0
+BTC.US,D,20241106,000000,32.95,33.95,32.6005,33.8,2762904.6,0
+BTC.US,D,20241107,000000,33.25,34.15,33.0505,34,2689429.8,0
+BTC.US,D,20241108,000000,33.85,34.35,33.55,34,2605238.2,0
+BTC.US,D,20241111,000000,36.35,38.85,36.2005,38.65,6037195.6,0
+BTC.US,D,20241112,000000,38.15,39.95,37.8,39.8,6230910.8,0
+BTC.US,D,20241113,000000,39.95,41.4995,39.6,39.85,5549937.2,0
+BTC.US,D,20241114,000000,40.5,40.75,38.75,38.85,4882080,0
+BTC.US,D,20241115,000000,39.6,40.65,38.9,40.6,4386110.4,0
+BTC.US,D,20241118,000000,40.05,41.101,39.775,40.65,3808428.8,0
+BTC.US,D,20241119,000000,40.65,41.75,40.45,41.1,3631864.8,0
+BTC.US,D,20241120,000000,41.96,42.14,41.37,41.84,1355110,0
+BTC.US,D,20241121,000000,43.19,43.98,42.4,43.6,2695902,0
+BTC.US,D,20241122,000000,43.3551,44.29,43.12,44.05,2335251,0
+BTC.US,D,20241125,000000,43.16,43.22,41.8408,42.16,2153158,0
+BTC.US,D,20241126,000000,40.84,42.03,40.2,40.32,1696862,0
+BTC.US,D,20241127,000000,41.98,43.22,41.8,42.93,1417620,0
+BTC.US,D,20241129,000000,43.19,43.9,43.06,43.09,927596,0
+BTC.US,D,20241202,000000,42.55,43.25,41.87,42.46,1129258,0
+BTC.US,D,20241203,000000,41.765,42.7499,41.5089,42.42,662263,0
+BTC.US,D,20241204,000000,42.52,44.05,41.95,43.94,1004905,0
+BTC.US,D,20241205,000000,45.649,46.05,43.415,43.94,2164440,0
+BTC.US,D,20241206,000000,44.09,45.3299,43.77,45.1,1523053,0
+BTC.US,D,20241209,000000,43.95,44.57,42.6,42.63,1337894,0
+BTC.US,D,20241210,000000,43.48,43.62,41.8,42.75,1019535,0
+BTC.US,D,20241211,000000,43.83,45.15,43.68,44.94,1711960,0
+BTC.US,D,20241212,000000,45,45.5,44.0045,44.34,1274659,0
+BTC.US,D,20241213,000000,44.549,45.249,44.23,45.11,994957,0
+BTC.US,D,20241216,000000,46.27,47.86,46.2501,46.94,2031277,0
+BTC.US,D,20241217,000000,47.77,48.07,46.87,47.3,2938674,0
+BTC.US,D,20241218,000000,46.31,46.54,44.29,44.6,4051885,0
+BTC.US,D,20241219,000000,45.33,45.569,42.3101,42.67,2189690,0
+BTC.US,D,20241220,000000,42.12,43.35,42.03,42.71,1428854,0
+BTC.US,D,20241223,000000,42.29,42.35,40.92,41.21,1937040,0
+BTC.US,D,20241224,000000,42.91,43.93,42.77,43.85,972318,0
+BTC.US,D,20241226,000000,42.4,42.81,42.15,42.33,1009715,0
+BTC.US,D,20241227,000000,42.66,42.7,41.31,41.82,1393410,0
+BTC.US,D,20241230,000000,41.16,42.05,40.43,41.75,1169865,0
+BTC.US,D,20241231,000000,42.45,42.64,41.27,41.87,1141901,0
+BTC.US,D,20250102,000000,42.74,43.39,42.55,43.16,1559513,0
+BTC.US,D,20250103,000000,43,43.93,42.85,43.6,1015604,0
+BTC.US,D,20250106,000000,43.9,45.51,43.82,45.34,2727840,0
+BTC.US,D,20250107,000000,44.65,44.7,42.56,42.74,2328681,0
+BTC.US,D,20250108,000000,42.27,42.55,40.9339,41.61,1382794,0
+BTC.US,D,20250110,000000,41.81,42.49,40.87,41.99,1430833,0
+BTC.US,D,20250113,000000,40.24,41.56,39.52,41.49,1313318,0
+BTC.US,D,20250114,000000,42.91,43.11,42.22669,42.77,784226,0
+BTC.US,D,20250115,000000,43.755,44.67,43.7203,44.15,1218519,0
+BTC.US,D,20250116,000000,44.04,44.635,43.12,44.51,1053082,0
+BTC.US,D,20250117,000000,45.6,47.0391,45.4,46.43,1593064,0
+BTC.US,D,20250121,000000,46.64,47.58,45.542,47.08,1616667,0
+BTC.US,D,20250122,000000,46.384,46.61,45.78,46.26,1286731,0
+BTC.US,D,20250123,000000,45.36,47.39,45.34,45.81,2903816,0
+BTC.US,D,20250124,000000,46.69,47.56,46.42,46.51,1109262,0
+BTC.US,D,20250127,000000,44.65,45.34,43.76,44.92,1749669,0
+BTC.US,D,20250128,000000,45.47,45.99,44.83,44.87,752725,0
+BTC.US,D,20250129,000000,45.3,46.4897,44.92,46.23,909442,0
+BTC.US,D,20250130,000000,46.5337,47.23,46.4312,46.54,729622,0
+BTC.US,D,20250131,000000,46.44,47.03,44.96,45.01,1285560,0
+BTC.US,D,20250203,000000,42,45.28,41.8605,44.86,2449241,0
+BTC.US,D,20250204,000000,44.015,44.725,43.45,43.77,1358640,0
+BTC.US,D,20250205,000000,43.8,43.9698,42.7733,43.14,789331,0
+BTC.US,D,20250206,000000,43.55,43.87,42.41,42.96,862772,0
+BTC.US,D,20250207,000000,44.21,44.44,42.38,42.42,988251,0
+BTC.US,D,20250210,000000,43.33,43.4441,42.93,43.18,577581,0
+BTC.US,D,20250211,000000,42.94,43.14,42.02,42.23,841198,0
+BTC.US,D,20250212,000000,41.931,43.29,41.88,42.99,991371,0
+BTC.US,D,20250213,000000,42.5,42.75,42.2,42.66,502137,0
+BTC.US,D,20250214,000000,42.81,43.89,42.68,43.11,782281,0
+BTC.US,D,20250218,000000,42.8,42.84,41.34,41.72,1095652,0
+BTC.US,D,20250219,000000,42.71,42.84,42.26,42.63,617871,0
+BTC.US,D,20250220,000000,43.3402,43.78,42.9,43.66,652674,0
+BTC.US,D,20250221,000000,43.93,44.05,41.95,42.02,1045240,0
+BTC.US,D,20250224,000000,42.27,42.44,41.49,41.64,1240137,0
+BTC.US,D,20250225,000000,39.47,39.5,37.97,39.04,2398489,0
+BTC.US,D,20250226,000000,38,39.13,36.38,37.32,2982267,0
+BTC.US,D,20250227,000000,38.21,38.26,36.56,36.93,1127600,0
+BTC.US,D,20250228,000000,36.24,37.74,35.91,37.33,1687212,0
+BTC.US,D,20250303,000000,41.3,41.33,37.7207,38.1,1587518,0
+BTC.US,D,20250304,000000,36.655,39.36,36.12,38.5,1969008,0
+BTC.US,D,20250305,000000,39.7783,40.1297,38.81,40.08,945442,0
+BTC.US,D,20250306,000000,39.81,40.5365,38.9,39.46,853575,0
+BTC.US,D,20250307,000000,39.48,40.3782,38.34,38.54,747883,0
+BTC.US,D,20250310,000000,36.65,36.73,34.28,34.99,1961142,0
+BTC.US,D,20250311,000000,36.1,37.05,35,36.82,810933,0
+BTC.US,D,20250312,000000,36.9,37.12,35.7,36.75,642476,0
+BTC.US,D,20250313,000000,36.69,36.82,35.38,35.5,805848,0
+BTC.US,D,20250314,000000,36.93,37.83,36.6302,37.54,1004884,0
+BTC.US,D,20250317,000000,36.75,37.5651,36.54,37.45,854060,0
+BTC.US,D,20250318,000000,36.5,36.55,35.93,36.43,820516,0
+BTC.US,D,20250319,000000,37.21,38.129,37.05,37.89,1009180,0
+BTC.US,D,20250320,000000,37.71,38.35,37.04,37.31,608008,0
+BTC.US,D,20250321,000000,37.0697,37.4,36.83,37.19,528739,0
+BTC.US,D,20250324,000000,38.65,39.34,38.65,39.13,754929,0
+BTC.US,D,20250325,000000,38.87,39.15,38.581,39.08,600919,0
+BTC.US,D,20250326,000000,38.7957,38.985,38.039,38.35,658303,0
+BTC.US,D,20250327,000000,38.2524,38.8,38.035,38.56,662340,0
+BTC.US,D,20250328,000000,37.76,37.91,36.99,37.07,640075,0
+BTC.US,D,20250331,000000,36.54,37.17,36.151,36.49,751424,0
+BTC.US,D,20250401,000000,37.02,37.91,36.54,37.65,871487,0
+BTC.US,D,20250402,000000,37.53,38.73,37.45,38.53,1483903,0
+BTC.US,D,20250403,000000,36.28,36.659,35.9709,36.31,1104440,0
+BTC.US,D,20250404,000000,36.62,37.49,36.22,37.21,1497070,0
+BTC.US,D,20250407,000000,34.02,35.96,33.53,34.53,2505941,0
+BTC.US,D,20250408,000000,35.51,35.57,33.7601,33.99,1369930,0
+BTC.US,D,20250409,000000,33.99,36.78,33.98,36.5,2034379,0
+BTC.US,D,20250410,000000,36.175,36.24,34.705,35.23,2292241,0
+BTC.US,D,20250411,000000,36.38,37.32,36.015,37.16,1146391,0
+BTC.US,D,20250414,000000,37.64,38.04,37.1,37.7,1035129,0
+BTC.US,D,20250415,000000,38.04,38.32,37.175,37.24,514959,0
+BTC.US,D,20250416,000000,37.1065,37.89,36.93,37.38,909939,0
+BTC.US,D,20250417,000000,37.54,37.91,37.115,37.65,642004,0
+BTC.US,D,20250421,000000,38.6501,39.275,38.28,38.72,2605778,0
+BTC.US,D,20250422,000000,39.7397,40.71,39.65,40.56,2623043,0
+BTC.US,D,20250423,000000,41.67,41.99,40.745,41.44,1920456,0
+BTC.US,D,20250424,000000,41.11,41.5201,41.04,41.49,677008,0
+BTC.US,D,20250425,000000,41.79,42.52,41.69,42.3,1552047,0
+BTC.US,D,20250428,000000,42.16,42.185,41.41,41.99,991523,0
+BTC.US,D,20250429,000000,42.03,42.32,41.9,42.24,655624,0
+BTC.US,D,20250430,000000,41.87,41.9,41.14,41.71,1574804,0
+BTC.US,D,20250501,000000,42.85,43.2499,42.49,42.79,1064785,0
+BTC.US,D,20250502,000000,43,43.425,42.87,42.96,853375,0
+BTC.US,D,20250505,000000,41.7,42.055,41.46,41.77,900647,0
+BTC.US,D,20250506,000000,41.51,42.169,41.33,42.05,613632,0
+BTC.US,D,20250507,000000,42.8775,43.2,42.45,42.61,767316,0
+BTC.US,D,20250508,000000,44.05,45.07,43.9,44.89,1311745,0
+BTC.US,D,20250509,000000,45.6699,46.005,45.36,45.75,1311055,0
+BTC.US,D,20250512,000000,46.14,46.33,44.6554,45.11,1179521,0
+BTC.US,D,20250513,000000,45.99,46.5535,45.58,46.45,1246796,0
+BTC.US,D,20250514,000000,46.1297,46.25,45.465,45.77,1020446,0
+BTC.US,D,20250515,000000,45.42,46.17,44.93,45.7,669748,0
+BTC.US,D,20250516,000000,45.88,46.36,45.82,46.15,671982,0
+BTC.US,D,20250519,000000,45.455,46.8,45.38,46.76,877704,0
+BTC.US,D,20250520,000000,46.38,47.57,46.16,47.47,800653,0
+BTC.US,D,20250521,000000,47.2,48.71,47.04,48.16,1904257,0
+BTC.US,D,20250522,000000,49.395,49.65,48.9792,49.3,1690777,0
+BTC.US,D,20250523,000000,48.16,48.7899,47.89,48.18,1084610,0
+BTC.US,D,20250527,000000,48.97,49.115,48.19,48.73,801643,0
+BTC.US,D,20250528,000000,48.21,48.34,47.37,47.41,891301,0
+BTC.US,D,20250529,000000,48.03,48.04,46.74,46.77,1425408,0
+BTC.US,D,20250530,000000,46.81,46.96,45.9027,46.29,1267717,0
+BTC.US,D,20250602,000000,46.09,46.39,45.92,46.27,531284,0
+BTC.US,D,20250603,000000,46.72,47.36,46.5596,47.09,768469,0
+BTC.US,D,20250604,000000,46.51,46.78,46.14,46.51,523218,0
+BTC.US,D,20250605,000000,46.865,46.89,45.01,45.14,1446356,0
+BTC.US,D,20250606,000000,46.06,46.73,46.05,46.19,768328,0
+BTC.US,D,20250609,000000,47.675,48.21,47.385,48.13,893860,0
+BTC.US,D,20250610,000000,48.63,48.915,48.03,48.55,566479,0
+BTC.US,D,20250611,000000,48.64,48.94,48.05,48.21,537027,0
+BTC.US,D,20250612,000000,47.31,48.065,47.2,47.3,819586,0
+BTC.US,D,20250613,000000,46.48,46.999,46.145,46.61,521915,0
+BTC.US,D,20250616,000000,47.26,48.2889,47.18,48.17,631408,0
+BTC.US,D,20250617,000000,46.79,46.87,45.78,46.41,1747802,0
+BTC.US,D,20250618,000000,46.03,46.69,45.9,46.01,711631,0
+BTC.US,D,20250620,000000,47,47.06,45.35,45.74,708063,0
+BTC.US,D,20250623,000000,44.805,45.7865,44.16,45.74,1040878,0
+BTC.US,D,20250624,000000,46.6,47.12,46.45,46.85,665579,0
+BTC.US,D,20250625,000000,47.8297,47.95,47.3486,47.78,865161,0
+BTC.US,D,20250626,000000,47.5,47.75,47.275,47.69,447919,0
+BTC.US,D,20250627,000000,47.32,47.75,47.15,47.32,676140,0
+BTC.US,D,20250630,000000,47.78,47.81,47.28,47.75,545761,0
+BTC.US,D,20250701,000000,47.25,47.51,46.65,46.66,1006264,0
+BTC.US,D,20250702,000000,47.6573,48.67,47.58,48.64,2163134,0
+BTC.US,D,20250703,000000,48.495,49.05,48.35,48.41,646328,0
+BTC.US,D,20250707,000000,48.038,48.16,47.6,47.89,1159948,0
+BTC.US,D,20250708,000000,48.25,48.41,47.88,48.2,679418,0
+BTC.US,D,20250709,000000,48.56,49.69,48.075,49.57,1284048,0
+BTC.US,D,20250710,000000,49.235,50.495,49,50.27,2542722,0
+BTC.US,D,20250711,000000,52.15,52.395,51.69,52.38,1796765,0
+BTC.US,D,20250714,000000,53.95,54.12,52.82,53.14,1475690,0
+BTC.US,D,20250715,000000,52.175,52.5216,51.3,51.61,2301075,0
+BTC.US,D,20250716,000000,52.65,53.18,52.38,52.86,1504433,0
+BTC.US,D,20250717,000000,52.25,53.165,52.115,52.73,1117288,0
+BTC.US,D,20250718,000000,52.65,52.89,51.91,52,2356618,0
+BTC.US,D,20250721,000000,52.39,52.85,51.65,51.73,1687427,0
+BTC.US,D,20250722,000000,52.84,53.31,52.095,52.91,1710868,0
+BTC.US,D,20250723,000000,52.32,52.62,51.98,52.49,1082027,0
+BTC.US,D,20250724,000000,52.64,52.99,52.2419,52.77,1441191,0
+BTC.US,D,20250725,000000,51.52,51.895,50.95,51.77,1369356,0
+BTC.US,D,20250728,000000,52.55,52.79,52.015,52.33,1205779,0
+BTC.US,D,20250729,000000,52.71,52.74,51.77,52.04,1101850,0
+BTC.US,D,20250730,000000,52.07,52.64,51.2602,51.77,1082114,0
+BTC.US,D,20250731,000000,52.31,52.67,51.685,51.7,982018,0
+BTC.US,D,20250801,000000,51.205,51.26,50.03,50.05,2689609,0
+BTC.US,D,20250804,000000,50.55,51.25,50.51,50.83,624022,0
+BTC.US,D,20250805,000000,50.565,50.76,49.87,50.32,793361,0
+BTC.US,D,20250806,000000,50.4691,51.27,50.29,51.07,738484,0
+BTC.US,D,20250807,000000,51.59,52.135,51.25,52.08,1350535,0
+BTC.US,D,20250808,000000,51.752,52,51.3328,51.56,1056028,0
+BTC.US,D,20250811,000000,52.94,53.515,52.55,52.74,1101926,0
+BTC.US,D,20250812,000000,52.81,53.23,52.54,53.02,1030812,0
+BTC.US,D,20250813,000000,53.46,54.48,53.21,54.44,1387774,0
+BTC.US,D,20250814,000000,52.38,52.9,51.91,52.27,1827437,0
+BTC.US,D,20250815,000000,52.47,52.51,51.75,51.82,945094,0
+BTC.US,D,20250818,000000,51.24,51.74,50.86,51.51,718396,0
+BTC.US,D,20250819,000000,51.2866,51.32,49.87,50.07,1425309,0
+BTC.US,D,20250820,000000,50.2,50.67,49.73,50.62,947264,0
+BTC.US,D,20250821,000000,50.1897,50.49,49.56,49.66,676136,0
+BTC.US,D,20250822,000000,49.72,52.0254,49.57,51.71,1373993,0
+BTC.US,D,20250825,000000,49.465,50.0433,48.96,49.07,1167252,0
+BTC.US,D,20250826,000000,48.65,49.26,48.46,49.22,1468642,0
+BTC.US,D,20250827,000000,49.33,49.91,49.1757,49.67,902968,0
+BTC.US,D,20250828,000000,50.075,50.19,49.56,49.58,970848,0
+BTC.US,D,20250829,000000,48.98,48.98,47.81,47.93,1467615,0
+BTC.US,D,20250902,000000,48.41,49.52,48.3,49.08,1481670,0
+BTC.US,D,20250903,000000,49.35,49.89,49.25,49.72,1101174,0
+BTC.US,D,20250904,000000,49.065,49.1086,48.4046,48.62,970941,0
+BTC.US,D,20250905,000000,50.015,50.1702,48.8,49.44,1590089,0
+BTC.US,D,20250908,000000,49.71,50.035,49.541,49.65,844317,0
+BTC.US,D,20250909,000000,50,50.04,49.05,49.32,935981,0
+BTC.US,D,20250910,000000,50.3606,50.69,50.12,50.32,1087847,0
+BTC.US,D,20250911,000000,50.4,50.83,50.36,50.74,711435,0
+BTC.US,D,20250912,000000,50.93,51.795,50.87,51.78,995431,0
+BTC.US,D,20250915,000000,50.955,51.18,50.65,51.07,1111649,0
+BTC.US,D,20250916,000000,51.14,51.81,50.81,51.77,812720,0
+BTC.US,D,20250917,000000,51.49,51.54,50.79,51.22,1637964,0
+BTC.US,D,20250918,000000,52.04,52.27,51.8501,52.04,996802,0
+BTC.US,D,20250919,000000,51.495,51.625,50.96,50.98,949176,0
+BTC.US,D,20250922,000000,50.03,50.26,49.595,49.68,1010727,0
+BTC.US,D,20250923,000000,50.02,50.195,49.4,49.45,806907,0
+BTC.US,D,20250924,000000,50.08,50.5,49.97,50.25,756143,0
+BTC.US,D,20250925,000000,49.43,49.49,48.06,48.42,2091357,0
+BTC.US,D,20250926,000000,48.38,48.86,48.13,48.34,1222992,0
+BTC.US,D,20250929,000000,49.7,50.705,49.65,50.67,2270671,0
+BTC.US,D,20250930,000000,50.2,50.76,49.97,50.63,1249158,0
+BTC.US,D,20251001,000000,51.7092,52.4,51.5865,52.05,1557933,0
+BTC.US,D,20251002,000000,52.83,53.655,52.5325,53.6,1621444,0
+BTC.US,D,20251003,000000,53.4425,54.96,53.185,54.43,1807642,0
+BTC.US,D,20251006,000000,55.345,55.96,55.115,55.57,2241726,0
+BTC.US,D,20251007,000000,55.33,55.33,53.43,53.88,2540858,0
+BTC.US,D,20251008,000000,54.24,55.01,53.9,54.67,1589558,0
+BTC.US,D,20251009,000000,54.67,54.68,53.01,53.62,1572802,0
+BTC.US,D,20251010,000000,54.05,54.305,51.32,51.62,4028618,0
+BTC.US,D,20251013,000000,50.665,51.365,50.4,51.32,3370403,0
+BTC.US,D,20251014,000000,49.0689,50.31,48.655,49.88,2134556,0
+BTC.US,D,20251015,000000,49.3509,49.725,48.765,49.27,2068704,0
+BTC.US,D,20251016,000000,49.22,49.37,47.61,47.94,3610794,0
+BTC.US,D,20251017,000000,46.73,47.6,46.28,47.14,3442628,0
+BTC.US,D,20251020,000000,49.0405,49.49,48.65,49.1,1739932,0
+BTC.US,D,20251021,000000,48.17,50.53,47.9,49.5,3737552,0
+BTC.US,D,20251022,000000,47.9,48.32,47.59,47.71,2441265,0
+BTC.US,D,20251023,000000,48.32,49.31,48.15,48.81,1123308,0
+BTC.US,D,20251024,000000,49.26,49.32,48.6,48.99,1291746,0
+BTC.US,D,20251027,000000,51,51.275,50.69,50.9,994579,0
+BTC.US,D,20251028,000000,50.9508,51.43,50.26,50.31,1215664,0
+BTC.US,D,20251029,000000,50.29,50.31,48.36,48.97,2584350,0
+BTC.US,D,20251030,000000,48,48.05,47.035,47.12,3098107,0
+BTC.US,D,20251031,000000,48.64,49.16,48.07,48.62,2001254,0
+BTC.US,D,20251103,000000,47.6,47.886,46.63,47.2,2343944,0
+BTC.US,D,20251104,000000,45.9,46.4,44.07,44.57,3699953,0
+BTC.US,D,20251105,000000,45.45,46.31,45.23,45.98,1864692,0
+BTC.US,D,20251106,000000,45.55,45.58,44.4,44.66,1957370,0
+BTC.US,D,20251107,000000,44.36,45.99,44.01,45.95,2403793,0
+BTC.US,D,20251110,000000,47.029,47.07,46.34,46.93,1761797,0
+BTC.US,D,20251111,000000,46.26,46.34,45.445,45.5,1024457,0
+BTC.US,D,20251112,000000,46.4,46.4452,44.63,44.94,1708706,0
+BTC.US,D,20251113,000000,45.36,45.79,43.32,43.36,2543898,0
+BTC.US,D,20251114,000000,42.18,43.1103,41.65,41.72,3488431,0
+BTC.US,D,20251117,000000,41.612,42.48,40.34,40.65,3304494,0
+BTC.US,D,20251118,000000,40.58,41.52,40.24,41.07,2343757,0
+BTC.US,D,20251119,000000,40.31,40.89,39.165,39.57,2964687,0
+BTC.US,D,20251120,000000,40.469,40.53,38.04,38.21,2812698,0
+BTC.US,D,20251121,000000,37.03,37.86,36.42,37.44,7357399,0
+BTC.US,D,20251124,000000,38.01,39.5099,37.7,39.46,2684612,0
+BTC.US,D,20251125,000000,38.56,39,38.11,38.67,3989463,0
+BTC.US,D,20251126,000000,38.63,40.03,38.36,39.82,2479804,0
+BTC.US,D,20251128,000000,41.21,41.22,39.965,40.17,1517919,0
+BTC.US,D,20251201,000000,38.175,38.375,37.1055,37.85,2447196,0
+BTC.US,D,20251202,000000,39.265,40.875,39.14,40.31,2609686,0
+BTC.US,D,20251203,000000,41,41.475,40.64,41.15,1617191,0
+BTC.US,D,20251204,000000,41.07,41.29,40.24,40.97,1243278,0
+BTC.US,D,20251205,000000,40.055,40.51,39.03,39.55,2078839,0
+BTC.US,D,20251208,000000,40.45,40.625,39.66,40.2,1980597,0
+BTC.US,D,20251209,000000,39.97,41.9,39.85,41.23,3023368,0
+BTC.US,D,20251210,000000,40.69,41.85,40.54,40.96,2664814,0
+BTC.US,D,20251211,000000,39.9,40.65,39.52,40.65,3868943,0
+BTC.US,D,20251212,000000,40.79,41.04,39.605,39.95,2756441,0
+BTC.US,D,20251215,000000,39.575,39.79,37.67,37.97,3637185,0
+BTC.US,D,20251216,000000,38.47,38.995,38.415,38.77,4889062,0
+BTC.US,D,20251217,000000,38.82,39.98,37.74,37.98,5353511,0
+BTC.US,D,20251218,000000,39.18,39.53,37.35,37.45,3601637,0
+BTC.US,D,20251219,000000,38.95,39.55,38.41,38.97,2405082,0
+BTC.US,D,20251222,000000,39.795,40.01,38.88,39.08,2811026,0
+BTC.US,D,20251223,000000,38.77,39.07,38.29,38.79,2494685,0
+BTC.US,D,20251224,000000,38.5815,38.77,38.22,38.61,1329498,0
+BTC.US,D,20251226,000000,39.37,39.39,38.31,38.74,2432466,0
+BTC.US,D,20251229,000000,38.74,38.99,38.485,38.55,1504664,0
+BTC.US,D,20251230,000000,38.989,39.57,38.85,38.87,2774800,0
+BTC.US,D,20251231,000000,39.345,39.345,38.54,38.73,3089680,0
+BTC.US,D,20260102,000000,39.31,40.28,39.146,39.74,3918081,0
+BTC.US,D,20260105,000000,41.05,41.985,40.88,41.71,3154389,0
+BTC.US,D,20260106,000000,41.73,41.77,40.36,40.9,3009533,0
+BTC.US,D,20260107,000000,40.46,40.755,40.08,40.23,1864495,0
+BTC.US,D,20260108,000000,39.6,40.45,39.455,40.21,1656448,0
+BTC.US,D,20260109,000000,40.07,40.7,39.71,39.94,2048650,0
+BTC.US,D,20260112,000000,39.89,40.86,39.87,40.48,3181236,0
+BTC.US,D,20260113,000000,40.879,41.86,40.745,41.82,3586027,0
+BTC.US,D,20260114,000000,42.3129,43.36,42.2,43.25,3762590,0
+BTC.US,D,20260115,000000,42.82,42.95,42.09,42.15,3407068,0
+BTC.US,D,20260116,000000,42.36,42.4,41.7,42.28,2604269,0
+BTC.US,D,20260120,000000,40.19,40.4,39.45,39.62,4130453,0
+BTC.US,D,20260121,000000,39.585,40.05,38.57,39.87,6030700,0
+BTC.US,D,20260122,000000,39.604,39.78,39.12,39.55,1818007,0
+BTC.US,D,20260123,000000,39.64,40.34,39.15,39.58,2972776,0
+BTC.US,D,20260126,000000,38.75,39.285,38.49,38.75,1944281,0
+BTC.US,D,20260127,000000,39.02,39.56,38.58,39.52,3757770,0
+BTC.US,D,20260128,000000,39.765,40.03,39.295,39.4,1806942,0
+BTC.US,D,20260129,000000,38.785,38.8497,36.79,37.17,5348965,0
+BTC.US,D,20260130,000000,36.65,37.42,36.19,37.08,6301766,0
+BTC.US,D,20260202,000000,34.52,35.11,34.33,34.49,8439545,0
+BTC.US,D,20260203,000000,34.68,34.685,32.245,33.79,9309935,0
+BTC.US,D,20260204,000000,33.27,33.47,31.86,32.46,7567069,0
+BTC.US,D,20260205,000000,30.96,31.305,27.545,28.15,17048223,0
+BTC.US,D,20260206,000000,29.7,31.655,29.69,30.99,8047412,0
+BTC.US,D,20260209,000000,30.52,31.48,30.29,31.32,3971276,0
+BTC.US,D,20260210,000000,30.61,30.965,30.04,30.43,4479802,0
+BTC.US,D,20260211,000000,30.099,30.19,29.07,29.88,3706050,0
+BTC.US,D,20260212,000000,30.06,30.21,28.795,28.91,4516029,0
+BTC.US,D,20260213,000000,29.78,30.73,29.565,30.43,3677315,0
+BTC.US,D,20260217,000000,30.095,30.1965,29.455,29.97,2849540,0
+BTC.US,D,20260218,000000,29.67,30.24,29.12,29.3,3978186,0

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

@@ -0,0 +1,398 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGIB.US,D,20240628,000000,25.03,25.03,24.94,24.94,23508,0
+CGIB.US,D,20240701,000000,24.91,24.92,24.85,24.85,11703,0
+CGIB.US,D,20240702,000000,24.91,24.91,24.9,24.9,2002,0
+CGIB.US,D,20240703,000000,24.92,24.97,24.92,24.97,4889,0
+CGIB.US,D,20240705,000000,24.98,25.03,24.98,25.03,3009,0
+CGIB.US,D,20240708,000000,25.03,25.03,25.025,25.025,1803,0
+CGIB.US,D,20240709,000000,25.01,25.01,25,25.01,24086,0
+CGIB.US,D,20240710,000000,25.05,25.07,25.05,25.07,2600,0
+CGIB.US,D,20240711,000000,25.12,25.13,25.12,25.13,4715,0
+CGIB.US,D,20240712,000000,25.12,25.14,25.12,25.125,5208,0
+CGIB.US,D,20240715,000000,25.14,25.1699,25.135,25.135,8149,0
+CGIB.US,D,20240716,000000,25.22,25.23,25.22,25.225,2500,0
+CGIB.US,D,20240717,000000,25.21,25.22,25.205,25.205,3238,0
+CGIB.US,D,20240718,000000,25.2,25.21,25.19,25.19,3304,0
+CGIB.US,D,20240719,000000,25.179,25.179,25.175,25.175,1484,0
+CGIB.US,D,20240722,000000,25.155,25.155,25.155,25.155,122,0
+CGIB.US,D,20240723,000000,25.18,25.18,25.16,25.165,1319,0
+CGIB.US,D,20240724,000000,25.14,25.14,25.14,25.14,1100,0
+CGIB.US,D,20240725,000000,25.175,25.175,25.175,25.175,1,0
+CGIB.US,D,20240726,000000,25.2,25.21,25.2,25.21,16270,0
+CGIB.US,D,20240729,000000,25.27,25.27,25.27,25.27,826,0
+CGIB.US,D,20240730,000000,25.3,25.3011,25.3,25.3,2550,0
+CGIB.US,D,20240731,000000,25.31,25.31,25.3,25.3,10400,0
+CGIB.US,D,20240801,000000,25.34,25.365,25.34,25.365,2507,0
+CGIB.US,D,20240802,000000,25.48,25.5,25.48,25.5,3447,0
+CGIB.US,D,20240805,000000,25.59,25.59,25.48,25.48,421,0
+CGIB.US,D,20240806,000000,25.46,25.46,25.42,25.42,2592,0
+CGIB.US,D,20240807,000000,25.3983,25.3983,25.38,25.38,2353,0
+CGIB.US,D,20240808,000000,25.39,25.39,25.39,25.39,300,0
+CGIB.US,D,20240809,000000,25.5,25.5,25.48,25.48,636,0
+CGIB.US,D,20240812,000000,25.5,25.5,25.5,25.5,79,0
+CGIB.US,D,20240813,000000,25.55,25.55,25.55,25.55,150,0
+CGIB.US,D,20240814,000000,25.59,25.6,25.57,25.5701,1418,0
+CGIB.US,D,20240815,000000,25.4863,25.49,25.485,25.485,1843,0
+CGIB.US,D,20240816,000000,25.52,25.53,25.52,25.5246,571,0
+CGIB.US,D,20240819,000000,25.49,25.49,25.485,25.485,225,0
+CGIB.US,D,20240820,000000,25.54,25.54,25.54,25.54,762,0
+CGIB.US,D,20240821,000000,25.52,25.56,25.52,25.555,2400,0
+CGIB.US,D,20240822,000000,25.59,25.59,25.51,25.51,4801,0
+CGIB.US,D,20240823,000000,25.56,25.78,25.54,25.54,6983,0
+CGIB.US,D,20240826,000000,25.5391,25.5391,25.539,25.539,1023,0
+CGIB.US,D,20240827,000000,25.55,25.58,25.51,25.51,6756,0
+CGIB.US,D,20240828,000000,25.5364,25.545,25.5364,25.545,250,0
+CGIB.US,D,20240829,000000,25.55,25.56,25.545,25.545,602,0
+CGIB.US,D,20240830,000000,25.47,25.68,25.47,25.47,8495,0
+CGIB.US,D,20240903,000000,25.46,25.46,25.45,25.45,698,0
+CGIB.US,D,20240904,000000,25.515,25.515,25.515,25.515,64,0
+CGIB.US,D,20240905,000000,25.585,25.585,25.585,25.585,15,0
+CGIB.US,D,20240906,000000,25.62,25.62,25.62,25.62,2,0
+CGIB.US,D,20240909,000000,25.61,25.61,25.61,25.61,2,0
+CGIB.US,D,20240910,000000,25.63,25.63,25.63,25.63,675,0
+CGIB.US,D,20240911,000000,25.65,25.65,25.65,25.65,425,0
+CGIB.US,D,20240912,000000,25.69,25.69,25.69,25.69,20,0
+CGIB.US,D,20240913,000000,25.73,25.73,25.73,25.73,1,0
+CGIB.US,D,20240916,000000,25.7439,25.75,25.7439,25.75,753,0
+CGIB.US,D,20240917,000000,25.795,25.795,25.79,25.79,991,0
+CGIB.US,D,20240918,000000,25.75,25.75,25.75,25.75,926,0
+CGIB.US,D,20240919,000000,25.73,25.73,25.6869,25.6869,3002,0
+CGIB.US,D,20240920,000000,25.75,25.75,25.72,25.72,1610,0
+CGIB.US,D,20240923,000000,25.72,25.72,25.72,25.72,2,0
+CGIB.US,D,20240924,000000,25.73,25.74,25.73,25.735,864,0
+CGIB.US,D,20240925,000000,25.73,25.745,25.73,25.745,3142,0
+CGIB.US,D,20240926,000000,25.76,25.76,25.76,25.76,853,0
+CGIB.US,D,20240927,000000,25.7,25.7,25.6952,25.7,3930,0
+CGIB.US,D,20240930,000000,25.7248,25.73,25.71,25.71,4316,0
+CGIB.US,D,20241001,000000,25.75,25.76,25.735,25.76,2327,0
+CGIB.US,D,20241002,000000,25.77,25.77,25.74,25.755,3559,0
+CGIB.US,D,20241003,000000,25.73,25.73,25.6633,25.6633,532,0
+CGIB.US,D,20241004,000000,25.67,25.675,25.67,25.67,803,0
+CGIB.US,D,20241007,000000,25.57,25.57,25.57,25.57,351,0
+CGIB.US,D,20241008,000000,25.54,25.54,25.54,25.54,35,0
+CGIB.US,D,20241009,000000,25.56,25.56,25.53,25.53,751,0
+CGIB.US,D,20241010,000000,25.54,25.54,25.54,25.54,4,0
+CGIB.US,D,20241011,000000,25.53,25.5458,25.53,25.54,802,0
+CGIB.US,D,20241014,000000,25.53,25.54,25.53,25.54,500,0
+CGIB.US,D,20241015,000000,25.59,25.59,25.5752,25.58,410,0
+CGIB.US,D,20241016,000000,25.64,25.64,25.64,25.64,5,0
+CGIB.US,D,20241017,000000,25.65,25.65,25.64,25.6405,5829,0
+CGIB.US,D,20241018,000000,25.66,25.66,25.655,25.655,2510,0
+CGIB.US,D,20241021,000000,25.5497,25.5497,25.5497,25.5497,16,0
+CGIB.US,D,20241022,000000,25.555,25.555,25.555,25.555,3,0
+CGIB.US,D,20241023,000000,25.52,25.5352,25.52,25.53,816,0
+CGIB.US,D,20241024,000000,25.54,25.56,25.54,25.56,800,0
+CGIB.US,D,20241025,000000,25.56,25.56,25.56,25.56,310,0
+CGIB.US,D,20241028,000000,25.58,25.58,25.57,25.57,22871,0
+CGIB.US,D,20241029,000000,25.53,25.53,25.5,25.5,4421,0
+CGIB.US,D,20241030,000000,25.53,25.53,25.46,25.46,6000,0
+CGIB.US,D,20241031,000000,25.41,25.41,25.3899,25.39,3213,0
+CGIB.US,D,20241101,000000,25.43,25.43,25.42,25.42,3424,0
+CGIB.US,D,20241104,000000,25.44,25.44,25.43,25.43,2084,0
+CGIB.US,D,20241105,000000,25.42,25.43,25.42,25.43,322,0
+CGIB.US,D,20241106,000000,25.36,25.375,25.36,25.375,119,0
+CGIB.US,D,20241107,000000,25.43,25.44,25.43,25.44,1363,0
+CGIB.US,D,20241108,000000,25.4425,25.4425,25.435,25.435,316,0
+CGIB.US,D,20241112,000000,25.47,25.47,25.44,25.44,2901,0
+CGIB.US,D,20241113,000000,25.47,25.47,25.465,25.465,1101,0
+CGIB.US,D,20241118,000000,25.47,25.48,25.46,25.48,1512,0
+CGIB.US,D,20241120,000000,25.495,25.5,25.49,25.49,752,0
+CGIB.US,D,20241121,000000,25.51,25.51,25.505,25.505,3861,0
+CGIB.US,D,20241122,000000,25.5301,25.5301,25.53,25.53,230,0
+CGIB.US,D,20241125,000000,25.57,25.58,25.57,25.58,726,0
+CGIB.US,D,20241126,000000,25.6,25.6,25.6,25.6,256,0
+CGIB.US,D,20241127,000000,25.61,25.61,25.61,25.61,286,0
+CGIB.US,D,20241129,000000,25.64,25.66,25.64,25.66,1434,0
+CGIB.US,D,20241203,000000,25.75,25.75,25.75,25.75,386,0
+CGIB.US,D,20241204,000000,25.75,25.77,25.75,25.77,518,0
+CGIB.US,D,20241205,000000,25.775,25.775,25.76,25.77,447,0
+CGIB.US,D,20241206,000000,25.78,25.78,25.78,25.78,301,0
+CGIB.US,D,20241209,000000,25.78,25.78,25.78,25.78,282,0
+CGIB.US,D,20241210,000000,25.7641,25.7641,25.75,25.76,2540,0
+CGIB.US,D,20241211,000000,25.77,25.77,25.76,25.76,815,0
+CGIB.US,D,20241212,000000,25.76,25.76,25.7,25.7,6236,0
+CGIB.US,D,20241213,000000,25.73,25.73,25.66,25.66,6855,0
+CGIB.US,D,20241217,000000,25.62,25.62,25.62,25.62,687,0
+CGIB.US,D,20241218,000000,25.61,25.61,25.4978,25.4978,12812,0
+CGIB.US,D,20241219,000000,25.62,25.62,25.53,25.53,7312,0
+CGIB.US,D,20241223,000000,25.55,25.55,25.545,25.545,201,0
+CGIB.US,D,20241224,000000,25.31,25.31,25.28,25.28,6005,0
+CGIB.US,D,20241227,000000,25.27,25.2777,25.27,25.27,659,0
+CGIB.US,D,20241230,000000,25.25,25.27,25.25,25.26,18986,0
+CGIB.US,D,20241231,000000,25.27,25.27,25.26,25.265,2930,0
+CGIB.US,D,20250102,000000,25.28,25.295,25.28,25.295,31588,0
+CGIB.US,D,20250103,000000,25.28,25.28,25.28,25.28,468,0
+CGIB.US,D,20250106,000000,25.26,25.26,25.26,25.26,1029,0
+CGIB.US,D,20250107,000000,25.2462,25.2462,25.24,25.24,824,0
+CGIB.US,D,20250108,000000,25.21,25.21,25.18,25.18,3942,0
+CGIB.US,D,20250110,000000,25.18,25.18,24.63,25.1,6204,0
+CGIB.US,D,20250113,000000,24.98,25.05,24.88,25.05,18085,0
+CGIB.US,D,20250114,000000,25.02,25.02,24.77,24.895,13078,0
+CGIB.US,D,20250115,000000,25.05,25.12,25.02,25.12,22008,0
+CGIB.US,D,20250116,000000,25.16,25.17,25.16,25.17,470,0
+CGIB.US,D,20250117,000000,25.14,25.25,25.11,25.25,875,0
+CGIB.US,D,20250121,000000,25.25,25.31,25.25,25.31,938,0
+CGIB.US,D,20250122,000000,25.31,25.31,25.28,25.29,1129,0
+CGIB.US,D,20250124,000000,25.28,25.4,25.27,25.3,5061,0
+CGIB.US,D,20250127,000000,25.33,25.34,25.33,25.34,874,0
+CGIB.US,D,20250128,000000,25.36,25.37,25.355,25.355,3104,0
+CGIB.US,D,20250130,000000,25.41,25.41,25.41,25.41,284,0
+CGIB.US,D,20250131,000000,25.4301,25.44,25.42,25.42,582,0
+CGIB.US,D,20250203,000000,25.49,25.49,25.49,25.49,223,0
+CGIB.US,D,20250205,000000,25.47,25.475,25.47,25.475,426,0
+CGIB.US,D,20250206,000000,25.5201,25.53,25.52,25.52,1181,0
+CGIB.US,D,20250207,000000,25.3813,25.4,25.19,25.299,52882,0
+CGIB.US,D,20250210,000000,25.514,25.514,25.51,25.51,397,0
+CGIB.US,D,20250211,000000,25.4759,25.478,25.47,25.47,741,0
+CGIB.US,D,20250214,000000,25.4999,25.4999,25.48,25.48,291,0
+CGIB.US,D,20250218,000000,25.48,25.48,25.43,25.43,1422,0
+CGIB.US,D,20250219,000000,25.41,25.42,25.3903,25.405,65884,0
+CGIB.US,D,20250220,000000,25.45,25.45,25.43,25.44,5245,0
+CGIB.US,D,20250221,000000,25.425,25.43,25.4216,25.43,1833,0
+CGIB.US,D,20250224,000000,25.5067,25.51,25.5067,25.51,1643,0
+CGIB.US,D,20250225,000000,25.54,25.5431,25.54,25.54,2532,0
+CGIB.US,D,20250226,000000,25.6,25.61,25.58,25.6,4485,0
+CGIB.US,D,20250228,000000,25.6,25.61,25.6,25.61,1145,0
+CGIB.US,D,20250303,000000,25.47,25.54,25.47,25.54,1636,0
+CGIB.US,D,20250304,000000,25.54,25.59,25.5,25.5,3736,0
+CGIB.US,D,20250305,000000,25.35,25.38,25.35,25.35,820,0
+CGIB.US,D,20250306,000000,25.2819,25.2819,25.28,25.28,516,0
+CGIB.US,D,20250307,000000,25.3999,25.3999,25.33,25.33,2581,0
+CGIB.US,D,20250310,000000,25.337,25.345,25.337,25.345,253,0
+CGIB.US,D,20250311,000000,25.34,25.36,25.33,25.358,10025,0
+CGIB.US,D,20250312,000000,25.27,25.3,25.27,25.29,3586,0
+CGIB.US,D,20250313,000000,25.28,25.28,25.275,25.275,209,0
+CGIB.US,D,20250314,000000,25.33,25.33,25.3,25.32,1163,0
+CGIB.US,D,20250317,000000,25.4,25.4,25.38,25.38,938,0
+CGIB.US,D,20250318,000000,25.3698,25.38,25.3698,25.375,6939,0
+CGIB.US,D,20250319,000000,25.39,25.41,25.36,25.41,3407,0
+CGIB.US,D,20250320,000000,25.48,25.49,25.43,25.43,5113,0
+CGIB.US,D,20250321,000000,25.41,25.41,25.39,25.405,1079,0
+CGIB.US,D,20250324,000000,25.37,25.38,25.36,25.36,1712,0
+CGIB.US,D,20250325,000000,25.3525,25.36,25.34,25.34,1324,0
+CGIB.US,D,20250326,000000,25.33,25.33,25.32,25.33,858,0
+CGIB.US,D,20250327,000000,25.34,25.34,25.33,25.33,1722,0
+CGIB.US,D,20250328,000000,25.34,25.35,25.34,25.35,1382,0
+CGIB.US,D,20250331,000000,25.428,25.428,25.38,25.39,3429,0
+CGIB.US,D,20250401,000000,25.445,25.46,25.42,25.44,2151,0
+CGIB.US,D,20250402,000000,25.475,25.5,25.44,25.472,5208,0
+CGIB.US,D,20250403,000000,25.57,25.7399,25.54,25.73,11859,0
+CGIB.US,D,20250404,000000,25.67,25.7,25.67,25.69,896,0
+CGIB.US,D,20250407,000000,25.6938,25.6938,25.57,25.62,4150,0
+CGIB.US,D,20250408,000000,25.54,25.5499,25.49,25.49,7156,0
+CGIB.US,D,20250409,000000,25.43,25.43,25.41,25.41,2702,0
+CGIB.US,D,20250410,000000,25.45,25.4999,25.427,25.475,4117,0
+CGIB.US,D,20250411,000000,25.45,25.45,25.43,25.43,2102,0
+CGIB.US,D,20250414,000000,25.4613,25.49,25.4613,25.47,1295,0
+CGIB.US,D,20250415,000000,25.53,25.54,25.51,25.525,3584,0
+CGIB.US,D,20250416,000000,25.57,25.59,25.57,25.5891,7471,0
+CGIB.US,D,20250417,000000,25.6032,25.62,25.57,25.595,6049,0
+CGIB.US,D,20250421,000000,25.62,25.63,25.62,25.62,4479,0
+CGIB.US,D,20250422,000000,25.67,25.7389,25.64,25.64,13137,0
+CGIB.US,D,20250423,000000,25.66,25.68,25.66,25.675,5118,0
+CGIB.US,D,20250424,000000,25.7,25.7,25.69,25.7,4633,0
+CGIB.US,D,20250425,000000,25.7306,25.76,25.72,25.74,10900,0
+CGIB.US,D,20250428,000000,25.75,25.75,25.73,25.745,3842,0
+CGIB.US,D,20250429,000000,25.78,25.79,25.74,25.745,9762,0
+CGIB.US,D,20250430,000000,25.78,25.82,25.7674,25.79,10927,0
+CGIB.US,D,20250501,000000,25.77,25.91,25.76,25.81,31172,0
+CGIB.US,D,20250502,000000,25.75,25.75,25.71,25.71,6960,0
+CGIB.US,D,20250505,000000,25.74,25.77,25.73,25.73,4431,0
+CGIB.US,D,20250506,000000,25.659,25.7,25.659,25.68,9501,0
+CGIB.US,D,20250507,000000,25.7064,25.73,25.7,25.71,4368,0
+CGIB.US,D,20250508,000000,25.73,25.83,25.66,25.66,10219,0
+CGIB.US,D,20250509,000000,25.7,25.7,25.67,25.67,1456,0
+CGIB.US,D,20250512,000000,25.59,25.62,25.58,25.58,7999,0
+CGIB.US,D,20250513,000000,25.61,25.62,25.59,25.59,6015,0
+CGIB.US,D,20250514,000000,25.5617,25.5617,25.53,25.53,7965,0
+CGIB.US,D,20250515,000000,25.5714,25.59,25.5714,25.5859,5885,0
+CGIB.US,D,20250516,000000,25.63,25.66,25.6292,25.63,5667,0
+CGIB.US,D,20250519,000000,25.6,25.61,25.57,25.595,7674,0
+CGIB.US,D,20250520,000000,25.56,25.58,25.54,25.56,5634,0
+CGIB.US,D,20250521,000000,25.53,25.54,25.51,25.52,5600,0
+CGIB.US,D,20250522,000000,25.51,25.52,25.4992,25.5,4441,0
+CGIB.US,D,20250523,000000,25.57,25.59,25.55,25.58,2291,0
+CGIB.US,D,20250527,000000,25.6705,25.72,25.64,25.72,20825,0
+CGIB.US,D,20250528,000000,25.68,25.71,25.67,25.7,10507,0
+CGIB.US,D,20250529,000000,25.68,25.93,25.66,25.68,4509,0
+CGIB.US,D,20250530,000000,25.685,25.71,25.68,25.69,3855,0
+CGIB.US,D,20250602,000000,25.73,25.73,25.63,25.68,31480,0
+CGIB.US,D,20250603,000000,25.73,25.75,25.73,25.73,3949,0
+CGIB.US,D,20250604,000000,25.71,25.74,25.71,25.73,2973,0
+CGIB.US,D,20250605,000000,25.74,25.75,25.7,25.7,7399,0
+CGIB.US,D,20250606,000000,25.7224,25.7224,25.7,25.705,9081,0
+CGIB.US,D,20250609,000000,25.719,25.74,25.719,25.72,8609,0
+CGIB.US,D,20250610,000000,25.78,25.8,25.7692,25.77,15791,0
+CGIB.US,D,20250611,000000,25.78,25.8,25.77,25.79,11905,0
+CGIB.US,D,20250612,000000,25.81,25.85,25.79,25.835,13192,0
+CGIB.US,D,20250613,000000,25.81,25.81,25.76,25.76,10287,0
+CGIB.US,D,20250616,000000,25.76,25.78,25.76,25.77,10278,0
+CGIB.US,D,20250617,000000,25.79,25.8,25.78,25.78,7702,0
+CGIB.US,D,20250618,000000,25.8299,25.84,25.78,25.8375,11048,0
+CGIB.US,D,20250620,000000,25.83,25.84,25.815,25.8355,6189,0
+CGIB.US,D,20250623,000000,25.8497,25.85,25.8363,25.845,4670,0
+CGIB.US,D,20250624,000000,25.86,26.47,25.85,25.897,10457,0
+CGIB.US,D,20250625,000000,25.88,26.58,25.85,25.86,11821,0
+CGIB.US,D,20250626,000000,25.9,26.2,25.8999,25.92,14730,0
+CGIB.US,D,20250627,000000,25.19,25.24,25.17,25.185,34767,0
+CGIB.US,D,20250630,000000,25.189,25.3,25.189,25.235,20091,0
+CGIB.US,D,20250701,000000,25.24,25.25,25.22,25.247,7646,0
+CGIB.US,D,20250702,000000,25.15,25.19,25.12,25.19,306852,0
+CGIB.US,D,20250703,000000,25.18,25.2048,25.17,25.18,32507,0
+CGIB.US,D,20250707,000000,25.19,25.34,25.13,25.13,30522,0
+CGIB.US,D,20250708,000000,25.105,25.12,25.08,25.08,12020,0
+CGIB.US,D,20250709,000000,25.09,25.24,25.0805,25.1442,8851,0
+CGIB.US,D,20250710,000000,25.1005,25.11,25.08,25.08,13211,0
+CGIB.US,D,20250711,000000,25.09,25.1,25.07,25.07,12719,0
+CGIB.US,D,20250714,000000,25.06,25.14,25.059,25.06,8680,0
+CGIB.US,D,20250715,000000,25.09,25.11,25.04,25.04,27361,0
+CGIB.US,D,20250716,000000,25.08,25.34,25.0785,25.1375,10038,0
+CGIB.US,D,20250717,000000,25.08,25.1,25.0605,25.07,18865,0
+CGIB.US,D,20250718,000000,25.09,25.1,25.0785,25.08,11146,0
+CGIB.US,D,20250721,000000,25.08,25.14,25.07,25.135,14692,0
+CGIB.US,D,20250722,000000,25.1336,25.38,25.12,25.16,8834,0
+CGIB.US,D,20250723,000000,25.15,25.19,25.11,25.11,23551,0
+CGIB.US,D,20250724,000000,25.08,25.92,25.05,25.0761,9625,0
+CGIB.US,D,20250725,000000,25.1,25.1544,25.1,25.1153,12088,0
+CGIB.US,D,20250728,000000,27.23,27.23,25.1401,25.37,11598,0
+CGIB.US,D,20250729,000000,25.16,26.25,25.1279,25.1459,5459,0
+CGIB.US,D,20250730,000000,25.13,25.71,25.1295,25.13,19180,0
+CGIB.US,D,20250731,000000,25.17,25.19,25.15,25.18,44887,0
+CGIB.US,D,20250801,000000,25.19,25.63,25.19,25.2472,13019,0
+CGIB.US,D,20250804,000000,25.19,25.3399,25.17,25.216,6868,0
+CGIB.US,D,20250805,000000,25.243,25.27,25.23,25.26,16254,0
+CGIB.US,D,20250806,000000,25.2498,25.27,25.23,25.26,21251,0
+CGIB.US,D,20250807,000000,25.25,25.27,25.24,25.24,16225,0
+CGIB.US,D,20250808,000000,25.2312,25.25,25.22,25.22,11334,0
+CGIB.US,D,20250811,000000,25.27,25.2896,25.22,25.22,14172,0
+CGIB.US,D,20250812,000000,25.21,25.23,25.1837,25.21,20014,0
+CGIB.US,D,20250813,000000,25.32,25.32,25.24,25.27,22899,0
+CGIB.US,D,20250814,000000,25.2392,25.26,25.21,25.21,27397,0
+CGIB.US,D,20250815,000000,25.18,25.2099,25.16,25.16,23196,0
+CGIB.US,D,20250818,000000,25.185,25.22,25.17,25.17,21726,0
+CGIB.US,D,20250819,000000,25.17,25.2,25.15,25.1975,14503,0
+CGIB.US,D,20250820,000000,25.18,25.33,25.17,25.19,25390,0
+CGIB.US,D,20250821,000000,25.19,25.2,25.12,25.1305,43114,0
+CGIB.US,D,20250822,000000,25.1425,25.54,25.1425,25.22,18719,0
+CGIB.US,D,20250825,000000,25.1508,25.2999,25.13,25.2216,14553,0
+CGIB.US,D,20250826,000000,25.16,25.21,25.16,25.17,15556,0
+CGIB.US,D,20250827,000000,25.17,25.19,25.15,25.17,13987,0
+CGIB.US,D,20250828,000000,25.1896,25.35,25.15,25.19,47581,0
+CGIB.US,D,20250829,000000,25.19,25.21,25.17,25.17,20608,0
+CGIB.US,D,20250902,000000,25.12,25.15,25.1005,25.125,18090,0
+CGIB.US,D,20250903,000000,25.13,25.22,25.13,25.22,65679,0
+CGIB.US,D,20250904,000000,25.2199,25.25,25.16,25.25,553550,0
+CGIB.US,D,20250905,000000,25.27,25.34,25.265,25.3,63496,0
+CGIB.US,D,20250908,000000,25.31,25.32,25.29,25.29,48710,0
+CGIB.US,D,20250909,000000,25.28,25.3,25.265,25.27,65766,0
+CGIB.US,D,20250910,000000,25.28,25.4182,25.28,25.32,48470,0
+CGIB.US,D,20250911,000000,25.32,25.37,25.3198,25.35,26208,0
+CGIB.US,D,20250912,000000,25.28,25.34,25.28,25.32,25804,0
+CGIB.US,D,20250915,000000,25.315,25.51,25.315,25.51,114149,0
+CGIB.US,D,20250916,000000,25.34,25.38,25.34,25.38,46248,0
+CGIB.US,D,20250917,000000,25.37,25.44,25.35,25.35,35683,0
+CGIB.US,D,20250918,000000,25.3583,25.37,25.34,25.36,19393,0
+CGIB.US,D,20250919,000000,25.35,25.37,25.34,25.35,31354,0
+CGIB.US,D,20250922,000000,25.37,25.4,25.32,25.32,25547,0
+CGIB.US,D,20250923,000000,25.36,25.38,25.3319,25.36,34243,0
+CGIB.US,D,20250924,000000,25.36,25.38,25.34,25.34,15066,0
+CGIB.US,D,20250925,000000,25.3534,25.3534,25.31,25.31,30004,0
+CGIB.US,D,20250926,000000,25.32,25.35,25.32,25.35,19774,0
+CGIB.US,D,20250929,000000,25.3399,25.35,25.315,25.33,19319,0
+CGIB.US,D,20250930,000000,25.32,25.4,25.32,25.39,28134,0
+CGIB.US,D,20251001,000000,25.369,25.39,25.345,25.39,310144,0
+CGIB.US,D,20251002,000000,25.337,25.38,25.337,25.35,21210,0
+CGIB.US,D,20251003,000000,25.38,25.39,25.36,25.36,37583,0
+CGIB.US,D,20251006,000000,25.35,25.4,25.3352,25.34,37362,0
+CGIB.US,D,20251007,000000,25.31,25.73,25.307,25.31,40276,0
+CGIB.US,D,20251008,000000,25.32,25.401,25.32,25.34,36803,0
+CGIB.US,D,20251009,000000,25.35,25.36,25.32,25.32,22129,0
+CGIB.US,D,20251010,000000,25.3698,25.42,25.35,25.385,25282,0
+CGIB.US,D,20251013,000000,25.36,25.46,25.3535,25.4364,32582,0
+CGIB.US,D,20251014,000000,25.46,25.46,25.41,25.435,26512,0
+CGIB.US,D,20251015,000000,25.47,25.5299,25.46,25.46,41348,0
+CGIB.US,D,20251016,000000,25.51,25.65,25.497,25.56,58762,0
+CGIB.US,D,20251017,000000,25.5126,25.56,25.5,25.55,50983,0
+CGIB.US,D,20251020,000000,25.55,25.57,25.53,25.53,28141,0
+CGIB.US,D,20251021,000000,25.545,25.5675,25.53,25.53,31021,0
+CGIB.US,D,20251022,000000,25.54,25.6,25.5216,25.58,39036,0
+CGIB.US,D,20251023,000000,25.59,25.61,25.56,25.5921,27932,0
+CGIB.US,D,20251024,000000,25.58,25.6,25.56,25.56,22623,0
+CGIB.US,D,20251027,000000,25.59,25.91,25.572,25.8,87064,0
+CGIB.US,D,20251028,000000,25.62,26.09,25.58,25.62,87883,0
+CGIB.US,D,20251029,000000,25.6,25.63,25.56,25.56,115791,0
+CGIB.US,D,20251030,000000,25.57,25.6,25.53,25.585,149904,0
+CGIB.US,D,20251031,000000,25.59,25.67,25.57,25.61,86298,0
+CGIB.US,D,20251103,000000,25.5701,25.63,25.53,25.59,35182,0
+CGIB.US,D,20251104,000000,25.58,25.6,25.5575,25.58,38342,0
+CGIB.US,D,20251105,000000,25.5575,25.59,25.53,25.53,36265,0
+CGIB.US,D,20251106,000000,25.5809,25.6,25.54,25.54,1422250,0
+CGIB.US,D,20251107,000000,25.52,25.6,25.5,25.545,45044,0
+CGIB.US,D,20251110,000000,25.53,25.61,25.51,25.51,41311,0
+CGIB.US,D,20251111,000000,25.5677,25.62,25.541,25.58,45680,0
+CGIB.US,D,20251112,000000,25.58,25.707,25.54,25.64,140535,0
+CGIB.US,D,20251113,000000,25.53,25.59,25.51,25.53,41661,0
+CGIB.US,D,20251114,000000,25.5,25.5,25.461,25.475,49455,0
+CGIB.US,D,20251117,000000,25.52,25.52,25.47,25.47,39320,0
+CGIB.US,D,20251118,000000,25.5,25.5,25.4601,25.487,25245,0
+CGIB.US,D,20251119,000000,25.48,25.4918,25.411,25.43,77592,0
+CGIB.US,D,20251120,000000,25.465,25.49,25.45,25.45,48941,0
+CGIB.US,D,20251121,000000,25.5011,25.55,25.49,25.521,126676,0
+CGIB.US,D,20251124,000000,25.5135,25.64,25.49,25.52,55188,0
+CGIB.US,D,20251125,000000,25.5411,25.57,25.52,25.54,42359,0
+CGIB.US,D,20251126,000000,25.5485,25.78,25.511,25.5302,45136,0
+CGIB.US,D,20251128,000000,25.53,25.69,25.45,25.54,28923,0
+CGIB.US,D,20251201,000000,25.49,25.5088,25.44,25.46,43789,0
+CGIB.US,D,20251202,000000,25.49,25.5,25.45,25.5,34153,0
+CGIB.US,D,20251203,000000,25.4891,25.63,25.47,25.546,436512,0
+CGIB.US,D,20251204,000000,25.49,25.5183,25.4723,25.51,32531,0
+CGIB.US,D,20251205,000000,25.51,25.52,25.4,25.44,98085,0
+CGIB.US,D,20251208,000000,25.42,25.45,25.4,25.41,142448,0
+CGIB.US,D,20251209,000000,25.43,25.44,25.38,25.395,140008,0
+CGIB.US,D,20251210,000000,25.37,25.39,25.34,25.38,53110,0
+CGIB.US,D,20251211,000000,25.42,25.42,25.37,25.37,76589,0
+CGIB.US,D,20251212,000000,25.4,25.46,25.36,25.38,141601,0
+CGIB.US,D,20251215,000000,25.43,25.45,25.4,25.41,59952,0
+CGIB.US,D,20251216,000000,25.42,25.44,25.39,25.44,75449,0
+CGIB.US,D,20251217,000000,25.4,25.46,25.4,25.425,32661,0
+CGIB.US,D,20251218,000000,25.43,25.46,25.43,25.43,62883,0
+CGIB.US,D,20251219,000000,25.42,25.43,25.37,25.37,50692,0
+CGIB.US,D,20251222,000000,25.4062,25.43,25.395,25.395,42363,0
+CGIB.US,D,20251223,000000,25.42,25.44,25.4,25.43,42254,0
+CGIB.US,D,20251224,000000,25.37,25.41,25.33,25.375,35110,0
+CGIB.US,D,20251226,000000,25.34,25.39,25.3367,25.37,60595,0
+CGIB.US,D,20251229,000000,25.3769,25.4099,25.3601,25.4,54236,0
+CGIB.US,D,20251230,000000,25.38,25.39,25.32,25.39,57145,0
+CGIB.US,D,20251231,000000,25.36,25.41,25.36,25.36,91794,0
+CGIB.US,D,20260102,000000,25.3599,25.3599,25.3,25.3151,24965,0
+CGIB.US,D,20260105,000000,25.3376,25.37,25.3,25.3695,69178,0
+CGIB.US,D,20260106,000000,25.364,25.42,25.35,25.3981,57586,0
+CGIB.US,D,20260107,000000,25.3958,25.43,25.39,25.42,39883,0
+CGIB.US,D,20260108,000000,25.42,25.46,25.401,25.46,77412,0
+CGIB.US,D,20260109,000000,25.426352,25.47,25.39,25.435,35546,0
+CGIB.US,D,20260112,000000,25.43,25.53,25.43,25.48,52338,0
+CGIB.US,D,20260113,000000,25.46,25.47,25.4,25.46,43086,0
+CGIB.US,D,20260114,000000,25.4425,25.48,25.4425,25.47,89592,0
+CGIB.US,D,20260115,000000,25.46,25.56,25.4301,25.51,61573,0
+CGIB.US,D,20260116,000000,25.445,25.59,25.445,25.545,126694,0
+CGIB.US,D,20260120,000000,25.38,25.41,25.36,25.37,160965,0
+CGIB.US,D,20260121,000000,25.41,25.42,25.37,25.39,174842,0
+CGIB.US,D,20260122,000000,25.42,25.45,25.37,25.42,68581,0
+CGIB.US,D,20260123,000000,25.42,25.48,25.41,25.45,96021,0
+CGIB.US,D,20260126,000000,25.4199,25.685,25.4199,25.48,155865,0
+CGIB.US,D,20260127,000000,25.4,25.48,25.4,25.455,68161,0
+CGIB.US,D,20260128,000000,25.435,25.48,25.435,25.455,73028,0
+CGIB.US,D,20260129,000000,25.5,25.6,25.468,25.55,62659,0
+CGIB.US,D,20260130,000000,25.48,25.49,25.445,25.4795,72181,0
+CGIB.US,D,20260202,000000,25.48,25.52,25.4499,25.49,56151,0
+CGIB.US,D,20260203,000000,25.46,25.5,25.37,25.47,175290,0
+CGIB.US,D,20260204,000000,25.48,25.5099,25.43,25.4795,123180,0
+CGIB.US,D,20260205,000000,25.49,25.7,25.42,25.46,150551,0
+CGIB.US,D,20260206,000000,25.47,25.5,25.44,25.5,153055,0
+CGIB.US,D,20260209,000000,25.45,25.55,25.435,25.55,100678,0
+CGIB.US,D,20260210,000000,25.51,25.717,25.4901,25.54,84849,0
+CGIB.US,D,20260211,000000,25.47,25.7,25.47,25.5595,62907,0
+CGIB.US,D,20260212,000000,25.56,25.64,25.55,25.5823,62110,0
+CGIB.US,D,20260213,000000,25.54,25.65,25.54,25.58,49713,0
+CGIB.US,D,20260217,000000,25.64,25.68,25.6,25.6,56073,0
+CGIB.US,D,20260218,000000,25.5801,25.65,25.5801,25.63,80490,0

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

@@ -0,0 +1,431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIMN.US,D,20240531,000000,24.65,24.95,24.64,24.8484,82484,0
+CIMN.US,D,20240603,000000,24.97,24.97,24.82,24.82,50536,0
+CIMN.US,D,20240604,000000,24.85,24.95,24.85,24.93,64282,0
+CIMN.US,D,20240605,000000,24.99,24.99,24.9,24.93,62342,0
+CIMN.US,D,20240606,000000,24.95,25.68,24.91,25.3,158252,0
+CIMN.US,D,20240607,000000,25.2,25.2,25.12,25.1947,7920,0
+CIMN.US,D,20240610,000000,25.175,25.25,25.1501,25.2499,14750,0
+CIMN.US,D,20240611,000000,25.26,25.3,25.11,25.24,17639,0
+CIMN.US,D,20240612,000000,25.33,25.33,25.22,25.29,4271,0
+CIMN.US,D,20240613,000000,25.4,25.4,25.2,25.275,8065,0
+CIMN.US,D,20240614,000000,25.3,25.4,25.2,25.2,6734,0
+CIMN.US,D,20240617,000000,25.38,25.38,25.07,25.08,18400,0
+CIMN.US,D,20240618,000000,25.11,25.1586,25.07,25.1,10794,0
+CIMN.US,D,20240620,000000,25.19,25.3,25.07,25.135,6825,0
+CIMN.US,D,20240621,000000,25.11,25.23,25.08,25.1,6985,0
+CIMN.US,D,20240624,000000,25.15,25.15,25.07,25.08,15488,0
+CIMN.US,D,20240625,000000,25.09,25.1999,25.0562,25.07,21537,0
+CIMN.US,D,20240626,000000,25.18,25.1999,25.08,25.08,6694,0
+CIMN.US,D,20240627,000000,25.17,25.24,25.17,25.18,14680,0
+CIMN.US,D,20240628,000000,25.11,25.18,25.08,25.08,13289,0
+CIMN.US,D,20240701,000000,25.15,25.15,25.04,25.05,23212,0
+CIMN.US,D,20240702,000000,25.1,25.125,25,25.0899,21272,0
+CIMN.US,D,20240703,000000,25.09,25.28,25.09,25.15,10090,0
+CIMN.US,D,20240705,000000,25.28,25.28,25.14,25.15,28016,0
+CIMN.US,D,20240708,000000,25.16,25.18,25.08,25.17,16027,0
+CIMN.US,D,20240709,000000,25.275,25.275,25.12,25.12,11007,0
+CIMN.US,D,20240710,000000,25.18,25.23,25.15,25.17,7198,0
+CIMN.US,D,20240711,000000,25.23,25.29,25.19,25.19,16140,0
+CIMN.US,D,20240712,000000,25.23,25.38,25.18,25.2,22507,0
+CIMN.US,D,20240715,000000,25.25,25.44,25.25,25.3,13568,0
+CIMN.US,D,20240716,000000,25.4,25.4,25.26,25.26,11564,0
+CIMN.US,D,20240717,000000,25.3,25.37,25.27,25.27,16602,0
+CIMN.US,D,20240718,000000,25.3,25.35,25.28,25.3,10173,0
+CIMN.US,D,20240719,000000,25.3,25.39,25.28,25.28,10512,0
+CIMN.US,D,20240722,000000,25.31,25.39,25.29,25.29,12695,0
+CIMN.US,D,20240723,000000,25.34,25.39,25.3,25.3,11927,0
+CIMN.US,D,20240724,000000,25.38,25.44,25.26,25.26,12268,0
+CIMN.US,D,20240725,000000,25.3,25.5,25.3,25.4,10694,0
+CIMN.US,D,20240726,000000,25.55,25.55,25.4,25.41,5564,0
+CIMN.US,D,20240729,000000,25.461,25.55,25.31,25.32,17347,0
+CIMN.US,D,20240730,000000,25.38,25.48,25.3,25.35,9441,0
+CIMN.US,D,20240731,000000,25.43,25.5,25.37,25.49,19955,0
+CIMN.US,D,20240801,000000,25.11,25.13,24.99,25.07,33914,0
+CIMN.US,D,20240802,000000,25.09,25.09,25,25.03,17342,0
+CIMN.US,D,20240805,000000,24.94,24.99,24.64,24.98,22898,0
+CIMN.US,D,20240806,000000,25.02,25.09,24.69,25.06,27387,0
+CIMN.US,D,20240807,000000,25.2,25.2,25.0001,25.1,16324,0
+CIMN.US,D,20240808,000000,25.12,25.168,25.1,25.1299,7881,0
+CIMN.US,D,20240809,000000,25.12,25.12,25.08,25.12,5124,0
+CIMN.US,D,20240812,000000,25.21,25.21,24.81,24.86,30215,0
+CIMN.US,D,20240813,000000,24.86,25,24.84,24.98,20802,0
+CIMN.US,D,20240814,000000,25,25,24.9,24.95,18760,0
+CIMN.US,D,20240815,000000,25,25,24.9,24.94,22877,0
+CIMN.US,D,20240816,000000,24.95,25.1,24.94,25.1,27282,0
+CIMN.US,D,20240819,000000,25.1,25.14,25.02,25.14,17767,0
+CIMN.US,D,20240820,000000,25.05,25.14,25.04,25.05,9645,0
+CIMN.US,D,20240821,000000,25.05,25.14,25.05,25.1,6111,0
+CIMN.US,D,20240822,000000,25.1,25.19,25.04,25.05,15003,0
+CIMN.US,D,20240823,000000,25.06,25.19,25.0501,25.1499,8215,0
+CIMN.US,D,20240826,000000,25.11,25.25,25.11,25.215,11911,0
+CIMN.US,D,20240827,000000,25.25,25.25,25.0291,25.1,40465,0
+CIMN.US,D,20240828,000000,25.14,25.24,25.03,25.03,21569,0
+CIMN.US,D,20240829,000000,25.03,25.15,24.93,25.08,49430,0
+CIMN.US,D,20240830,000000,25.12,25.17,25.05,25.13,13329,0
+CIMN.US,D,20240903,000000,25.15,25.17,25.095,25.12,13694,0
+CIMN.US,D,20240904,000000,25.18,25.2,25.1,25.16,2633,0
+CIMN.US,D,20240905,000000,25.23,25.23,25.04,25.2299,11691,0
+CIMN.US,D,20240906,000000,25.2,25.2,25.1,25.1,5465,0
+CIMN.US,D,20240909,000000,25.27,25.45,25.14,25.32,45893,0
+CIMN.US,D,20240910,000000,25.35,25.43,25.22,25.4,21691,0
+CIMN.US,D,20240911,000000,25.44,25.48,25.25,25.48,43187,0
+CIMN.US,D,20240912,000000,25.39,25.51,25.26,25.42,22334,0
+CIMN.US,D,20240913,000000,25.2,25.77,25.2,25.72,14979,0
+CIMN.US,D,20240916,000000,25.68,25.74,25.67,25.68,12496,0
+CIMN.US,D,20240917,000000,25.73,25.73,25.51,25.61,15529,0
+CIMN.US,D,20240918,000000,25.6,25.73,25.55,25.55,3360,0
+CIMN.US,D,20240919,000000,25.72,25.75,25.6,25.7,6063,0
+CIMN.US,D,20240920,000000,25.7,25.74,25.6,25.71,13355,0
+CIMN.US,D,20240923,000000,25.63,25.8,25.63,25.66,6280,0
+CIMN.US,D,20240924,000000,25.74,25.8,25.51,25.55,30351,0
+CIMN.US,D,20240925,000000,25.69,25.7,25.55,25.64,8147,0
+CIMN.US,D,20240926,000000,25.65,25.73,25.65,25.72,11342,0
+CIMN.US,D,20240927,000000,25.7,25.85,25.5,25.65,17908,0
+CIMN.US,D,20240930,000000,25.72,25.72,25.62,25.67,2922,0
+CIMN.US,D,20241001,000000,25.68,25.84,25.68,25.72,4305,0
+CIMN.US,D,20241002,000000,25.72,25.72,25.7,25.7,1653,0
+CIMN.US,D,20241003,000000,25.8,25.8,25.55,25.6,7715,0
+CIMN.US,D,20241004,000000,25.7,25.7,25.54,25.6101,9655,0
+CIMN.US,D,20241007,000000,25.6999,25.6999,25.6,25.6,1173,0
+CIMN.US,D,20241008,000000,25.66,25.66,25.58,25.6034,3729,0
+CIMN.US,D,20241009,000000,25.605,25.65,25.52,25.64,5859,0
+CIMN.US,D,20241010,000000,25.63,25.63,25.4,25.42,60423,0
+CIMN.US,D,20241011,000000,25.42,25.5799,25.385,25.54,47424,0
+CIMN.US,D,20241014,000000,25.54,25.54,25.47,25.52,5269,0
+CIMN.US,D,20241015,000000,25.58,25.59,25.39,25.42,18416,0
+CIMN.US,D,20241016,000000,25.52,25.54,25.45,25.54,15341,0
+CIMN.US,D,20241017,000000,25.57,25.58,25.52,25.58,7463,0
+CIMN.US,D,20241018,000000,25.58,25.62,25.567,25.62,3637,0
+CIMN.US,D,20241021,000000,25.64,25.6501,25.56,25.56,12949,0
+CIMN.US,D,20241022,000000,25.62,25.7,25.62,25.68,4681,0
+CIMN.US,D,20241023,000000,25.68,25.6801,25.54,25.55,6549,0
+CIMN.US,D,20241024,000000,25.55,25.6025,25.5386,25.5386,4935,0
+CIMN.US,D,20241025,000000,25.69,25.69,25.6,25.65,4208,0
+CIMN.US,D,20241028,000000,25.65,25.73,25.625,25.73,8752,0
+CIMN.US,D,20241029,000000,25.74,25.74,25.6,25.6499,5399,0
+CIMN.US,D,20241030,000000,25.65,25.67,25.57,25.6699,3219,0
+CIMN.US,D,20241031,000000,25.66,25.74,25.5601,25.74,1925,0
+CIMN.US,D,20241101,000000,25.26,25.26,25.15,25.1699,9515,0
+CIMN.US,D,20241104,000000,25.2,25.31,25.2,25.249,6394,0
+CIMN.US,D,20241105,000000,25.23,25.25,25.17,25.24,1833,0
+CIMN.US,D,20241106,000000,25.25,25.25,25.15,25.15,5964,0
+CIMN.US,D,20241107,000000,25.16,25.25,25.16,25.23,3525,0
+CIMN.US,D,20241108,000000,25.4,25.4,25.27,25.2701,8249,0
+CIMN.US,D,20241111,000000,25.27,25.3,25.2,25.23,9589,0
+CIMN.US,D,20241112,000000,25.27,25.35,25.2301,25.2999,2275,0
+CIMN.US,D,20241113,000000,25.39,25.435,25.15,25.15,8114,0
+CIMN.US,D,20241114,000000,25.25,25.48,25.16,25.4399,4145,0
+CIMN.US,D,20241115,000000,25.28,25.33,25.16,25.17,9951,0
+CIMN.US,D,20241118,000000,25.2107,25.28,25.08,25.17,14873,0
+CIMN.US,D,20241119,000000,25.22,25.22,24.95,24.9999,40666,0
+CIMN.US,D,20241120,000000,25,25.16,24.95,25.015,32433,0
+CIMN.US,D,20241121,000000,25.025,25.05,24.95,25.0142,37017,0
+CIMN.US,D,20241122,000000,25.05,25.1592,25,25.1,13123,0
+CIMN.US,D,20241125,000000,25.15,25.23,25.03,25.07,7396,0
+CIMN.US,D,20241126,000000,25.08,25.08,25,25.011,8318,0
+CIMN.US,D,20241127,000000,25.05,25.1,25,25.0355,12033,0
+CIMN.US,D,20241129,000000,25.12,25.12,25.0299,25.05,3617,0
+CIMN.US,D,20241202,000000,25.1446,25.15,25.01,25.1,17727,0
+CIMN.US,D,20241203,000000,25.08,25.1365,25.02,25.1,12174,0
+CIMN.US,D,20241204,000000,25.135,25.21,25.09,25.09,24580,0
+CIMN.US,D,20241205,000000,25.13,25.17,25.1,25.1,9287,0
+CIMN.US,D,20241206,000000,25.15,25.1599,25.12,25.13,4472,0
+CIMN.US,D,20241209,000000,25.17,25.21,25.06,25.14,12818,0
+CIMN.US,D,20241210,000000,25.19,25.22,25.17,25.1835,10897,0
+CIMN.US,D,20241211,000000,25.17,25.25,25.17,25.25,2502,0
+CIMN.US,D,20241212,000000,25.19,25.25,25.14,25.14,5976,0
+CIMN.US,D,20241213,000000,25.25,25.25,25.08,25.1357,14958,0
+CIMN.US,D,20241216,000000,25.16,25.22,25.1193,25.16,4026,0
+CIMN.US,D,20241217,000000,25.15,25.15,25.035,25.1,41318,0
+CIMN.US,D,20241218,000000,25.1,25.15,25.05,25.1299,9586,0
+CIMN.US,D,20241219,000000,25.13,25.1497,25,25.0999,11007,0
+CIMN.US,D,20241220,000000,25.15,25.15,25,25.05,26746,0
+CIMN.US,D,20241223,000000,25.118,25.118,25.0601,25.08,12392,0
+CIMN.US,D,20241224,000000,25.14,25.15,25.1357,25.1357,1942,0
+CIMN.US,D,20241226,000000,25.16,25.26,25.08,25.0903,8840,0
+CIMN.US,D,20241227,000000,25.102,25.23,25.09,25.09,2643,0
+CIMN.US,D,20241230,000000,25.08,25.19,25.08,25.15,2539,0
+CIMN.US,D,20241231,000000,25.2999,25.2999,25.14,25.14,8927,0
+CIMN.US,D,20250102,000000,25.15,25.25,25.1499,25.1833,7287,0
+CIMN.US,D,20250103,000000,25.2,25.25,25.19,25.25,14257,0
+CIMN.US,D,20250106,000000,25.25,25.29,25.13,25.25,18071,0
+CIMN.US,D,20250107,000000,25.298,25.298,25.25,25.25,3392,0
+CIMN.US,D,20250108,000000,25.225,25.2501,25.2,25.25,12214,0
+CIMN.US,D,20250110,000000,25.25,25.285,25.21,25.2499,5004,0
+CIMN.US,D,20250113,000000,25.275,25.33,25.25,25.25,11386,0
+CIMN.US,D,20250114,000000,25.248,25.3,25.15,25.22,24008,0
+CIMN.US,D,20250115,000000,25.2,25.3,25.16,25.25,22719,0
+CIMN.US,D,20250116,000000,25.25,25.33,25.2201,25.33,10313,0
+CIMN.US,D,20250117,000000,25.33,25.42,25.33,25.3501,8490,0
+CIMN.US,D,20250121,000000,25.38,25.39,25.31,25.3676,2421,0
+CIMN.US,D,20250122,000000,25.39,25.39,25.3,25.39,7327,0
+CIMN.US,D,20250123,000000,25.375,25.48,25.36,25.469,10782,0
+CIMN.US,D,20250124,000000,25.4115,25.47,25.4115,25.46,3252,0
+CIMN.US,D,20250127,000000,25.36,25.47,25.36,25.4499,6029,0
+CIMN.US,D,20250128,000000,25.46,25.46,25.37,25.4,7541,0
+CIMN.US,D,20250129,000000,25.43,25.452,25.4147,25.452,2428,0
+CIMN.US,D,20250130,000000,25.47,25.55,25.45,25.55,9750,0
+CIMN.US,D,20250131,000000,25.08,25.13,25.0101,25.0685,30121,0
+CIMN.US,D,20250203,000000,25.07,25.1,25,25.0047,16228,0
+CIMN.US,D,20250204,000000,25.03,25.0599,24.995,25.01,29465,0
+CIMN.US,D,20250205,000000,25.03,25.05,25,25.028,20713,0
+CIMN.US,D,20250206,000000,25.03,25.05,25,25.0199,28015,0
+CIMN.US,D,20250207,000000,25.0005,25.0199,24.98,25,15813,0
+CIMN.US,D,20250210,000000,25,25.02,24.99,24.9999,10371,0
+CIMN.US,D,20250211,000000,25,25.0201,25,25.0199,12333,0
+CIMN.US,D,20250212,000000,25.025,25.05,24.98,24.98,26114,0
+CIMN.US,D,20250213,000000,25.03,25.055,25.0001,25.05,20941,0
+CIMN.US,D,20250214,000000,25.09,25.1,25.06,25.0801,10245,0
+CIMN.US,D,20250218,000000,25.08,25.08,25.05,25.07,4699,0
+CIMN.US,D,20250219,000000,25.085,25.14,25.05,25.05,8372,0
+CIMN.US,D,20250220,000000,25.05,25.14,25,25.0499,12071,0
+CIMN.US,D,20250221,000000,25.04,25.1497,25.025,25.09,8544,0
+CIMN.US,D,20250224,000000,25.1,25.15,25.08,25.12,2454,0
+CIMN.US,D,20250225,000000,25.11,25.14,25.07,25.07,4552,0
+CIMN.US,D,20250226,000000,25.11,25.11,25.02,25.05,7020,0
+CIMN.US,D,20250227,000000,25.07,25.09,25.06,25.09,1873,0
+CIMN.US,D,20250228,000000,25.06,25.1,25.04,25.04,7257,0
+CIMN.US,D,20250303,000000,25.1,25.1,25.03,25.05,9753,0
+CIMN.US,D,20250304,000000,25.03,25.14,25.002,25.05,5724,0
+CIMN.US,D,20250305,000000,25.0601,25.14,25.0464,25.14,8551,0
+CIMN.US,D,20250306,000000,25.16,25.18,25.1,25.1,2619,0
+CIMN.US,D,20250307,000000,25.08,25.08,25,25.0299,13293,0
+CIMN.US,D,20250310,000000,25.09,25.09,25,25,4879,0
+CIMN.US,D,20250311,000000,25,25.07,24.97,24.99,12266,0
+CIMN.US,D,20250312,000000,24.987,25.075,24.9701,24.9701,10524,0
+CIMN.US,D,20250313,000000,24.982,25.075,24.98,25.02,2297,0
+CIMN.US,D,20250314,000000,25.0075,25.16,25.0075,25.1499,3247,0
+CIMN.US,D,20250317,000000,25.01,25.07,24.95,25,15766,0
+CIMN.US,D,20250318,000000,25.02,25.05,24.97,25,4630,0
+CIMN.US,D,20250319,000000,25.05,25.07,25.021,25.05,1429,0
+CIMN.US,D,20250320,000000,25.05,25.0594,25.0001,25.05,8136,0
+CIMN.US,D,20250321,000000,25.05,25.13,25.03,25.06,4324,0
+CIMN.US,D,20250324,000000,25.05,25.06,25.03,25.06,7504,0
+CIMN.US,D,20250325,000000,25.06,25.13,25,25.025,5271,0
+CIMN.US,D,20250326,000000,25.09,25.09,25.03,25.04,1432,0
+CIMN.US,D,20250327,000000,25.03,25.0738,24.95,25.04,27936,0
+CIMN.US,D,20250328,000000,25.01,25.05,24.9999,24.9999,10966,0
+CIMN.US,D,20250331,000000,25,25.0246,24.97,24.979,12889,0
+CIMN.US,D,20250401,000000,25.1483,25.1483,24.97,25,13330,0
+CIMN.US,D,20250402,000000,25.03,25.1153,25.01,25.109,7848,0
+CIMN.US,D,20250403,000000,25.11,25.14,24.95,25.075,22135,0
+CIMN.US,D,20250404,000000,25,25.05,24.5,24.58,36437,0
+CIMN.US,D,20250407,000000,24.25,24.48,23.62,24.27,21738,0
+CIMN.US,D,20250408,000000,24.498,24.82,24.41,24.446,17911,0
+CIMN.US,D,20250409,000000,24.4,24.85,24.12,24.59,14508,0
+CIMN.US,D,20250410,000000,24.51,24.6669,24.27,24.35,6731,0
+CIMN.US,D,20250411,000000,24.3,24.3,24.11,24.21,11084,0
+CIMN.US,D,20250414,000000,24.21,24.55,24.17,24.435,16246,0
+CIMN.US,D,20250415,000000,24.63,24.67,24.25,24.55,14596,0
+CIMN.US,D,20250416,000000,24.4,24.78,24.4,24.44,16113,0
+CIMN.US,D,20250417,000000,24.7,24.8,24.54,24.72,7638,0
+CIMN.US,D,20250421,000000,24.74,24.86,24.72,24.78,17177,0
+CIMN.US,D,20250422,000000,24.85,25.091,24.83,25.04,14682,0
+CIMN.US,D,20250423,000000,25.16,25.17,24.8807,25.06,13604,0
+CIMN.US,D,20250424,000000,25.1095,25.25,25.1,25.1797,9703,0
+CIMN.US,D,20250425,000000,25.015,25.25,25.015,25.17,9723,0
+CIMN.US,D,20250428,000000,25.21,25.2855,25.0201,25.15,10877,0
+CIMN.US,D,20250429,000000,25.21,25.25,25.17,25.25,5091,0
+CIMN.US,D,20250430,000000,25.15,25.206,25.15,25.206,1635,0
+CIMN.US,D,20250501,000000,24.85,25,24.8,24.94,10264,0
+CIMN.US,D,20250502,000000,24.95,24.95,24.87,24.92,4690,0
+CIMN.US,D,20250505,000000,24.9891,25.03,24.91,24.95,2848,0
+CIMN.US,D,20250506,000000,24.95,24.95,24.7988,24.8,10722,0
+CIMN.US,D,20250507,000000,24.73,24.82,24.24,24.69,31664,0
+CIMN.US,D,20250508,000000,24.8,24.8,24.6,24.6907,13701,0
+CIMN.US,D,20250509,000000,24.74,24.74,24.6173,24.62,12042,0
+CIMN.US,D,20250512,000000,24.9,24.93,24.6801,24.8286,5862,0
+CIMN.US,D,20250513,000000,24.83,24.9,24.82,24.82,4002,0
+CIMN.US,D,20250514,000000,24.8344,24.9,24.82,24.85,5171,0
+CIMN.US,D,20250515,000000,24.86,24.99,24.86,24.9,12314,0
+CIMN.US,D,20250516,000000,24.9,24.99,24.74,24.83,7444,0
+CIMN.US,D,20250519,000000,24.76,24.87,24.65,24.65,29015,0
+CIMN.US,D,20250520,000000,24.68,24.8,24.57,24.71,32676,0
+CIMN.US,D,20250521,000000,24.7958,24.87,24.71,24.73,6116,0
+CIMN.US,D,20250522,000000,24.868,24.87,24.68,24.7,21212,0
+CIMN.US,D,20250523,000000,24.74,24.84,24.58,24.75,3561,0
+CIMN.US,D,20250527,000000,24.8,24.85,24.7,24.7,10311,0
+CIMN.US,D,20250528,000000,24.7,24.7768,24.7,24.76,2946,0
+CIMN.US,D,20250529,000000,24.815,24.9,24.76,24.86,19909,0
+CIMN.US,D,20250530,000000,24.94,24.95,24.86,24.915,4571,0
+CIMN.US,D,20250602,000000,24.95,24.95,24.85,24.9,14345,0
+CIMN.US,D,20250603,000000,24.9,24.95,24.76,24.83,16683,0
+CIMN.US,D,20250604,000000,24.89,24.89,24.815,24.86,1933,0
+CIMN.US,D,20250605,000000,24.85,24.85,24.78,24.83,2278,0
+CIMN.US,D,20250606,000000,24.82,24.83,24.778,24.8,4254,0
+CIMN.US,D,20250609,000000,24.875,24.98,24.78,24.8515,9926,0
+CIMN.US,D,20250610,000000,24.82,24.845,24.78,24.8,8004,0
+CIMN.US,D,20250611,000000,24.85,24.85,24.75,24.8,4310,0
+CIMN.US,D,20250612,000000,24.8,24.88,24.8,24.84,4866,0
+CIMN.US,D,20250613,000000,24.825,24.886,24.77,24.88,3400,0
+CIMN.US,D,20250616,000000,24.8995,25,24.8801,24.95,4787,0
+CIMN.US,D,20250617,000000,24.92,25,24.895,24.9,11626,0
+CIMN.US,D,20250618,000000,24.9871,25.04,24.96,25.04,5418,0
+CIMN.US,D,20250620,000000,25,25.04,24.95,24.95,3744,0
+CIMN.US,D,20250623,000000,24.97,25.0461,24.95,24.97,16522,0
+CIMN.US,D,20250624,000000,25.01,25.2,25.01,25.09,7812,0
+CIMN.US,D,20250625,000000,25.167,25.19,25.1008,25.17,4793,0
+CIMN.US,D,20250626,000000,25.1662,25.1662,25.14,25.15,4098,0
+CIMN.US,D,20250627,000000,25.19,25.19,25.15,25.15,2056,0
+CIMN.US,D,20250630,000000,25.15,25.1677,25.05,25.11,14585,0
+CIMN.US,D,20250701,000000,25.2281,25.23,25.13,25.2292,3096,0
+CIMN.US,D,20250702,000000,25.15,25.23,25.05,25.23,2962,0
+CIMN.US,D,20250703,000000,25.24,25.32,25.23,25.25,4611,0
+CIMN.US,D,20250707,000000,25.2506,25.349,25.2501,25.27,5638,0
+CIMN.US,D,20250708,000000,25.27,25.35,25.27,25.28,2630,0
+CIMN.US,D,20250709,000000,25.2884,25.3,25.25,25.25,3566,0
+CIMN.US,D,20250710,000000,25.2701,25.37,25.25,25.36,8947,0
+CIMN.US,D,20250711,000000,25.28,25.55,25.062,25.29,10534,0
+CIMN.US,D,20250714,000000,25.08,25.43,25.08,25.2291,2787,0
+CIMN.US,D,20250715,000000,25.38,25.38,25.27,25.2702,5025,0
+CIMN.US,D,20250716,000000,25.2989,25.32,25.2,25.32,4520,0
+CIMN.US,D,20250717,000000,25.498,25.498,25.27,25.27,16830,0
+CIMN.US,D,20250718,000000,25.32,25.43,25.21,25.26,17010,0
+CIMN.US,D,20250721,000000,25.3,25.35,25.3,25.34,10032,0
+CIMN.US,D,20250722,000000,25.4,25.448,25.33,25.37,7204,0
+CIMN.US,D,20250723,000000,25.3786,25.4,25.28,25.36,8631,0
+CIMN.US,D,20250724,000000,25.32,25.5,25.24,25.48,16753,0
+CIMN.US,D,20250725,000000,25.45,25.502,25.42,25.47,7266,0
+CIMN.US,D,20250728,000000,25.47,25.47,25.41,25.42,6006,0
+CIMN.US,D,20250729,000000,25.42,25.55,25.41,25.55,3237,0
+CIMN.US,D,20250730,000000,25.4101,25.54,25.4101,25.5399,3789,0
+CIMN.US,D,20250731,000000,25.5,25.54,25.3,25.41,38790,0
+CIMN.US,D,20250801,000000,24.95,24.99,24.861,24.98,10070,0
+CIMN.US,D,20250804,000000,25.005,25.06,24.9933,25,18159,0
+CIMN.US,D,20250805,000000,25.0524,25.09,25.02,25.09,14052,0
+CIMN.US,D,20250806,000000,25.02,25.2,25.02,25.11,11631,0
+CIMN.US,D,20250807,000000,25.05,25.15,25.05,25.1299,1384,0
+CIMN.US,D,20250808,000000,25.15,25.1999,25.1058,25.19,3866,0
+CIMN.US,D,20250811,000000,25.0601,25.28,25.0601,25.18,4424,0
+CIMN.US,D,20250812,000000,25.28,25.47,25.26,25.3705,12243,0
+CIMN.US,D,20250813,000000,25.22,25.3,25.18,25.21,15397,0
+CIMN.US,D,20250814,000000,25.1376,25.15,25.12,25.15,6060,0
+CIMN.US,D,20250815,000000,25.195,25.31,25.19,25.28,7023,0
+CIMN.US,D,20250818,000000,25.33,25.33,25.2875,25.315,4712,0
+CIMN.US,D,20250819,000000,25.33,25.3593,25.33,25.3545,2160,0
+CIMN.US,D,20250820,000000,25.4,25.4,25.335,25.3644,1772,0
+CIMN.US,D,20250821,000000,25.49,25.49,25.32,25.3236,4781,0
+CIMN.US,D,20250822,000000,25.29,25.36,25.21,25.36,6356,0
+CIMN.US,D,20250825,000000,25.3568,25.38,25.34,25.3627,2850,0
+CIMN.US,D,20250826,000000,25.39,25.3969,25.37,25.3801,3391,0
+CIMN.US,D,20250827,000000,25.37,25.4,25.21,25.36,3701,0
+CIMN.US,D,20250828,000000,25.33,25.3301,25.2931,25.32,2973,0
+CIMN.US,D,20250829,000000,25.33,25.33,25.28,25.32,2632,0
+CIMN.US,D,20250902,000000,25.3661,25.3661,25.3,25.35,1924,0
+CIMN.US,D,20250903,000000,25.3234,25.3234,25.2,25.3,4725,0
+CIMN.US,D,20250904,000000,25.305,25.3295,25.25,25.25,3596,0
+CIMN.US,D,20250905,000000,25.3,25.3,25.21,25.21,3547,0
+CIMN.US,D,20250908,000000,25.2,25.305,25.2,25.25,11623,0
+CIMN.US,D,20250909,000000,25.29,25.29,25.16,25.19,19409,0
+CIMN.US,D,20250910,000000,25.2496,25.266,25.2282,25.255,5894,0
+CIMN.US,D,20250911,000000,25.25,25.26,25.22,25.22,5705,0
+CIMN.US,D,20250912,000000,25.259,25.305,25.16,25.2502,10280,0
+CIMN.US,D,20250915,000000,25.315,25.38,25.25,25.29,5119,0
+CIMN.US,D,20250916,000000,25.29,25.29,25.25,25.25,1453,0
+CIMN.US,D,20250917,000000,25.2684,25.3109,25.25,25.2748,9701,0
+CIMN.US,D,20250918,000000,25.264,25.29,25.2,25.22,10964,0
+CIMN.US,D,20250919,000000,25.2478,25.2649,25.17,25.22,5282,0
+CIMN.US,D,20250922,000000,25.2346,25.29,25.17,25.2402,19323,0
+CIMN.US,D,20250923,000000,25.31,25.3299,25.18,25.2399,5557,0
+CIMN.US,D,20250924,000000,25.235,25.3,25.16,25.2,11615,0
+CIMN.US,D,20250925,000000,25.1895,25.25,25.17,25.17,5195,0
+CIMN.US,D,20250926,000000,25.18,25.28,25.17,25.27,7931,0
+CIMN.US,D,20250929,000000,25.26,25.26,25.174,25.23,9851,0
+CIMN.US,D,20250930,000000,25.21,25.24,25.1775,25.23,9016,0
+CIMN.US,D,20251001,000000,25.23,25.25,25.19,25.25,8399,0
+CIMN.US,D,20251002,000000,25.27,25.3205,25.22,25.3205,6701,0
+CIMN.US,D,20251003,000000,25.3554,25.372,25.28,25.35,9685,0
+CIMN.US,D,20251006,000000,25.32,25.38,25.28,25.38,43207,0
+CIMN.US,D,20251007,000000,25.38,25.45,25.3,25.34,24595,0
+CIMN.US,D,20251008,000000,25.39,25.4,25.35,25.35,10459,0
+CIMN.US,D,20251009,000000,25.365,25.42,25.35,25.3801,6101,0
+CIMN.US,D,20251010,000000,25.4,25.43,25.38,25.38,4792,0
+CIMN.US,D,20251013,000000,25.36,25.38,25.3101,25.33,8769,0
+CIMN.US,D,20251014,000000,25.37,25.37,25.31,25.31,10396,0
+CIMN.US,D,20251015,000000,25.3542,25.37,25.34,25.3599,14077,0
+CIMN.US,D,20251016,000000,25.36,25.4245,25.33,25.4125,16427,0
+CIMN.US,D,20251017,000000,25.49,25.49,25.32,25.35,2948,0
+CIMN.US,D,20251020,000000,25.44,25.44,25.35,25.42,17308,0
+CIMN.US,D,20251021,000000,25.42,25.45,25.37,25.43,12147,0
+CIMN.US,D,20251022,000000,25.43,25.43,25.4,25.42,7638,0
+CIMN.US,D,20251023,000000,25.35,25.45,25.3405,25.39,2408,0
+CIMN.US,D,20251024,000000,25.4129,25.43,25.39,25.39,2856,0
+CIMN.US,D,20251027,000000,25.41,25.45,25.37,25.4368,12929,0
+CIMN.US,D,20251028,000000,25.4,25.4607,25.4,25.459,7424,0
+CIMN.US,D,20251029,000000,25.46,25.49,25.46,25.4643,2557,0
+CIMN.US,D,20251030,000000,25.48,25.5,25.46,25.4789,4982,0
+CIMN.US,D,20251031,000000,25.02,25.18,25.01,25.1448,30254,0
+CIMN.US,D,20251103,000000,25.13,25.41,25.0898,25.33,19151,0
+CIMN.US,D,20251104,000000,25.29,25.38,25.22,25.22,21398,0
+CIMN.US,D,20251105,000000,25.16,25.23,25.1,25.16,4598,0
+CIMN.US,D,20251106,000000,25.17,25.182,25.05,25.08,6559,0
+CIMN.US,D,20251107,000000,25.065,25.1801,25.05,25.16,5588,0
+CIMN.US,D,20251110,000000,25.2,25.2199,25.075,25.09,13885,0
+CIMN.US,D,20251111,000000,25.09,25.1875,25.08,25.15,8898,0
+CIMN.US,D,20251112,000000,25.1275,25.27,25.125,25.15,4056,0
+CIMN.US,D,20251113,000000,25.1071,25.21,25.08,25.18,8277,0
+CIMN.US,D,20251114,000000,25.084,25.2199,25.07,25.15,6566,0
+CIMN.US,D,20251117,000000,25.15,25.16,25.016,25.04,10369,0
+CIMN.US,D,20251118,000000,25.04,25.04,24.74,24.9,76720,0
+CIMN.US,D,20251119,000000,24.92,25,24.88,24.9,7443,0
+CIMN.US,D,20251120,000000,24.95,25,24.851,24.88,17987,0
+CIMN.US,D,20251121,000000,24.88,24.98,24.86,24.89,9782,0
+CIMN.US,D,20251124,000000,24.89,24.98,24.89,24.98,8738,0
+CIMN.US,D,20251125,000000,25,25.07,24.935,25.0222,7847,0
+CIMN.US,D,20251126,000000,24.95,25.07,24.95,25.015,2432,0
+CIMN.US,D,20251128,000000,25.0027,25.05,24.9701,25.05,3977,0
+CIMN.US,D,20251201,000000,25.0905,25.16,25.05,25.16,7052,0
+CIMN.US,D,20251202,000000,25.18,25.35,25.16,25.22,7094,0
+CIMN.US,D,20251203,000000,25.23,25.33,25.15,25.15,5688,0
+CIMN.US,D,20251204,000000,25.1601,25.27,25.15,25.18,6393,0
+CIMN.US,D,20251205,000000,25.24,25.3,25.22,25.22,3223,0
+CIMN.US,D,20251208,000000,25.26,25.3,25.22,25.24,4409,0
+CIMN.US,D,20251209,000000,25.33,25.33,25.22,25.26,5188,0
+CIMN.US,D,20251210,000000,25.23,25.29,25.161,25.17,3379,0
+CIMN.US,D,20251211,000000,25.2,25.26,25.1,25.12,6750,0
+CIMN.US,D,20251212,000000,25.175,25.3,25.17,25.22,3174,0
+CIMN.US,D,20251215,000000,25.265,25.3,25.22,25.27,7194,0
+CIMN.US,D,20251216,000000,25.27,25.34,25.27,25.27,3696,0
+CIMN.US,D,20251217,000000,25.3608,25.378,25.22,25.22,1579,0
+CIMN.US,D,20251218,000000,25.3,25.3099,25.15,25.3099,3828,0
+CIMN.US,D,20251219,000000,25.24,25.35,25.24,25.35,797,0
+CIMN.US,D,20251222,000000,25.18,25.28,25.11,25.2,9732,0
+CIMN.US,D,20251223,000000,25.21,25.25,25.03,25.12,13306,0
+CIMN.US,D,20251224,000000,25.174,25.23,25.174,25.23,2496,0
+CIMN.US,D,20251226,000000,25.24,25.37,25.22,25.31,7922,0
+CIMN.US,D,20251229,000000,25.14,25.31,25.14,25.25,3592,0
+CIMN.US,D,20251230,000000,25.25,25.31,25.25,25.31,6893,0
+CIMN.US,D,20251231,000000,25.46,25.5,25.2801,25.32,11483,0
+CIMN.US,D,20260102,000000,25.419,25.419,25.3,25.3775,2586,0
+CIMN.US,D,20260105,000000,25.35,25.4299,25.23,25.25,12599,0
+CIMN.US,D,20260106,000000,25.3,25.36,25.27,25.36,6108,0
+CIMN.US,D,20260107,000000,25.395,25.42,25.36,25.36,5016,0
+CIMN.US,D,20260108,000000,25.38,25.4,25.37,25.37,1433,0
+CIMN.US,D,20260109,000000,25.39,25.41,25.35,25.35,5169,0
+CIMN.US,D,20260112,000000,25.31,25.44,25.21,25.3371,12010,0
+CIMN.US,D,20260113,000000,25.37,25.43,25.37,25.42,3593,0
+CIMN.US,D,20260114,000000,25.35,25.45,25.3282,25.34,2339,0
+CIMN.US,D,20260115,000000,25.36,25.375,25.35,25.37,3145,0
+CIMN.US,D,20260116,000000,25.3799,25.47,25.3799,25.46,4636,0
+CIMN.US,D,20260120,000000,25.44,25.44,25.42,25.42,1047,0
+CIMN.US,D,20260121,000000,25.42,25.48,25.42,25.42,3832,0
+CIMN.US,D,20260122,000000,25.453,25.54,25.42,25.44,7349,0
+CIMN.US,D,20260123,000000,25.51,25.54,25.45,25.54,4825,0
+CIMN.US,D,20260126,000000,25.54,25.55,25.48,25.53,7001,0
+CIMN.US,D,20260127,000000,25.54,25.55,25.49,25.515,10845,0
+CIMN.US,D,20260128,000000,25.52,25.53,25.49,25.53,6179,0
+CIMN.US,D,20260129,000000,25.53,25.54,25.5201,25.53,4999,0
+CIMN.US,D,20260130,000000,25.08,25.268,25.03,25.2,26005,0
+CIMN.US,D,20260202,000000,25.28,25.42,25.25,25.25,12510,0
+CIMN.US,D,20260203,000000,25.2,25.26,25.16,25.26,4875,0
+CIMN.US,D,20260204,000000,25.29,25.355,25.2,25.28,4845,0
+CIMN.US,D,20260205,000000,25.369,25.369,25.15,25.189,7035,0
+CIMN.US,D,20260206,000000,25.2175,25.2175,25.07,25.12,6768,0
+CIMN.US,D,20260209,000000,25.2,25.2,25.17,25.17,1933,0
+CIMN.US,D,20260210,000000,25.225,25.25,25.19,25.2,7486,0
+CIMN.US,D,20260211,000000,25.2,25.25,25.13,25.1682,9807,0
+CIMN.US,D,20260212,000000,25.23,25.27,25.17,25.18,9788,0
+CIMN.US,D,20260213,000000,25.185,25.25,25.1499,25.22,14881,0
+CIMN.US,D,20260217,000000,25.27,25.285,25.19,25.27,9544,0
+CIMN.US,D,20260218,000000,25.315,25.32,25.18,25.2,6686,0

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

@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CON.US,D,20240725,000000,22,23,21.98,22.48,5476200,0
+CON.US,D,20240726,000000,22.9,23.15,22.19,22.86,1273012,0
+CON.US,D,20240729,000000,22.9,23.1,22.495,22.8,1199759,0
+CON.US,D,20240730,000000,22.7,23.5,22.01,22.92,1095648,0
+CON.US,D,20240731,000000,23.09,23.465,22.8,23.31,2371513,0
+CON.US,D,20240801,000000,23.33,23.47,22.3,22.66,493881,0
+CON.US,D,20240802,000000,22.55,22.9,21.6,22.65,1073435,0
+CON.US,D,20240805,000000,21.85,22.73,21.3717,22.25,661062,0
+CON.US,D,20240806,000000,22.15,22.78,21.77,22.07,900110,0
+CON.US,D,20240807,000000,22.25,22.79,22.06,22.08,429102,0
+CON.US,D,20240808,000000,22.28,23.105,22.15,23.08,524270,0
+CON.US,D,20240809,000000,23.05,23.31,22.67,22.94,366432,0
+CON.US,D,20240812,000000,23,23.16,22.6,22.7,437523,0
+CON.US,D,20240813,000000,22.5,23.06,22.5,23.06,188033,0
+CON.US,D,20240814,000000,23.03,23.43,22.85,23,361462,0
+CON.US,D,20240815,000000,23.11,23.2707,22.67,23.15,284543,0
+CON.US,D,20240816,000000,23.22,23.49,22.92,23.41,262064,0
+CON.US,D,20240819,000000,23.32,23.8099,23.18,23.36,394874,0
+CON.US,D,20240820,000000,23.48,23.66,22.89,23.31,315168,0
+CON.US,D,20240821,000000,23.47,23.61,22.76,23.38,577331,0
+CON.US,D,20240822,000000,23.45,23.7,22.955,23.13,316058,0
+CON.US,D,20240823,000000,23.3,23.59,23.26,23.4,524367,0
+CON.US,D,20240826,000000,23.29,23.8,23,23.64,754342,0
+CON.US,D,20240827,000000,23.28,23.81,22.72,22.84,391251,0
+CON.US,D,20240828,000000,22.89,23.43,22.87,23.15,220060,0
+CON.US,D,20240829,000000,23.35,23.8493,22.91,23.71,319956,0
+CON.US,D,20240830,000000,23.98,24.72,23.75,24.45,341362,0
+CON.US,D,20240903,000000,24.28,24.805,23.52,23.86,201610,0
+CON.US,D,20240904,000000,23.58,24.34,23.58,24.04,199245,0
+CON.US,D,20240905,000000,24.07,24.5,23.89,23.99,277986,0
+CON.US,D,20240906,000000,23.96,24.65,23.945,24.27,247120,0
+CON.US,D,20240909,000000,24.57,24.77,22.78,23.11,358637,0
+CON.US,D,20240910,000000,23.15,23.33,22.13,22.85,224416,0
+CON.US,D,20240911,000000,22.62,23.28,22.29,23.07,122978,0
+CON.US,D,20240912,000000,23,23.17,22.21,22.57,217376,0
+CON.US,D,20240913,000000,22.52,23.23,22.4896,23.12,190833,0
+CON.US,D,20240916,000000,23.49,23.66,23.12,23.35,188984,0
+CON.US,D,20240917,000000,23.45,24.07,23.02,23.21,219071,0
+CON.US,D,20240918,000000,23.09,23.695,22.76,23.34,211134,0
+CON.US,D,20240919,000000,23.59,23.59,22.86,22.87,316817,0
+CON.US,D,20240920,000000,22.83,23.1075,22.0335,22.86,5174349,0
+CON.US,D,20240923,000000,23,23.41,22.18,23.24,375694,0
+CON.US,D,20240924,000000,23.22,23.315,22.53,23.16,376393,0
+CON.US,D,20240925,000000,23.21,23.48,22.83,23,269373,0
+CON.US,D,20240926,000000,23,23.555,22.55,22.68,307524,0
+CON.US,D,20240927,000000,22.66,22.9,22.02,22.42,307815,0
+CON.US,D,20240930,000000,22.41,22.46,21.795,22.36,357482,0
+CON.US,D,20241001,000000,22.18,22.41,21.63,21.74,384113,0
+CON.US,D,20241002,000000,21.47,21.65,21.265,21.49,263024,0
+CON.US,D,20241003,000000,21.38,21.59,20.84,21.08,218826,0
+CON.US,D,20241004,000000,21.3,21.3,20.85,20.97,206068,0
+CON.US,D,20241007,000000,20.6,20.74,19.46,19.47,441373,0
+CON.US,D,20241008,000000,19.45,19.9,18.89,19.78,227689,0
+CON.US,D,20241009,000000,19.61,19.99,19.2313,19.76,213735,0
+CON.US,D,20241010,000000,19.44,19.81,19.4,19.81,368504,0
+CON.US,D,20241011,000000,19.64,20.11,19.48,20.09,205156,0
+CON.US,D,20241014,000000,20.16,20.96,20.11,20.95,158730,0
+CON.US,D,20241015,000000,20.97,21.15,20.76,20.93,185491,0
+CON.US,D,20241016,000000,21.19,21.72,20.94,21.68,282492,0
+CON.US,D,20241017,000000,21.6,21.69,20.89,21.13,278985,0
+CON.US,D,20241018,000000,21.16,21.46,20.97,21.24,120671,0
+CON.US,D,20241021,000000,21.41,21.41,20.87,21.13,125274,0
+CON.US,D,20241022,000000,21.04,21.32,20.735,21.19,178052,0
+CON.US,D,20241023,000000,21,21.58,20.99,21.46,180830,0
+CON.US,D,20241024,000000,21.46,21.5906,21.1,21.14,107852,0
+CON.US,D,20241025,000000,21.17,21.34,20.84,20.91,110909,0
+CON.US,D,20241028,000000,20.96,21.28,20.74,20.81,152908,0
+CON.US,D,20241029,000000,20.61,20.93,20.16,20.23,173275,0
+CON.US,D,20241030,000000,20.07,20.91,20.02,20.79,206153,0
+CON.US,D,20241031,000000,20.42,20.61,19.88,20.27,636228,0
+CON.US,D,20241101,000000,20.79,21.75,19.13,20.08,374607,0
+CON.US,D,20241104,000000,19.95,20.31,19.895,20.22,207539,0
+CON.US,D,20241105,000000,20,20.22,19.49,19.59,245311,0
+CON.US,D,20241106,000000,20.04,20.21,19.39,19.63,887667,0
+CON.US,D,20241107,000000,19.42,20.12,18.9,20.05,492905,0
+CON.US,D,20241108,000000,20.41,20.41,19.62,19.63,312009,0
+CON.US,D,20241111,000000,19.77,19.89,19.35,19.67,289507,0
+CON.US,D,20241112,000000,19.43,20.3,19.43,20.25,350658,0
+CON.US,D,20241113,000000,20.45,21.07,20.36,20.6,382745,0
+CON.US,D,20241114,000000,20.445,20.61,20.24,20.37,685816,0
+CON.US,D,20241115,000000,20.51,20.65,20.03,20.53,490164,0
+CON.US,D,20241118,000000,20.56,21.1,20.54,20.76,503676,0
+CON.US,D,20241119,000000,20.785,21.12,20.18,20.27,681587,0
+CON.US,D,20241120,000000,21.5,22.44,20.61,21.26,1586583,0
+CON.US,D,20241121,000000,21.32,21.6,21.06,21.48,621291,0
+CON.US,D,20241122,000000,21.845,22.1999,21.45,21.9,817283,0
+CON.US,D,20241125,000000,22.1,22.55,21.86,22.13,1366069,0
+CON.US,D,20241126,000000,21.6,24.315,21.6,23.09,8703487,0
+CON.US,D,20241127,000000,23.025,23.32,22.135,22.42,2523513,0
+CON.US,D,20241129,000000,22.2,22.35,21.515,21.82,2078353,0
+CON.US,D,20241202,000000,21.66,22.08,20.55,21.53,2556440,0
+CON.US,D,20241203,000000,21.705,22.23,21.45,21.45,1743268,0
+CON.US,D,20241204,000000,21.5,22.08,21.15,21.36,1000332,0
+CON.US,D,20241205,000000,21.23,21.36,20.42,20.42,1507186,0
+CON.US,D,20241206,000000,20.08,20.48,19.93,20.27,1552963,0
+CON.US,D,20241209,000000,20.425,20.74,20.19,20.51,813002,0
+CON.US,D,20241210,000000,20.57,20.7,20,20.1,1154221,0
+CON.US,D,20241211,000000,20.115,20.42,19.89,20.13,994693,0
+CON.US,D,20241212,000000,20.05,20.29,19.9,20.18,1214044,0
+CON.US,D,20241213,000000,20.15,20.59,20,20.5,910678,0
+CON.US,D,20241216,000000,21.09,21.78,20.99,21.26,656963,0
+CON.US,D,20241217,000000,21.165,21.25,20.53,20.55,946438,0
+CON.US,D,20241218,000000,20.48,20.68,19.47,19.48,1420397,0
+CON.US,D,20241219,000000,19.52,19.8,19.04,19.56,783109,0
+CON.US,D,20241220,000000,19.47,20.16,19.34,20.03,2814019,0
+CON.US,D,20241223,000000,19.885,20.36,19.67,20.3,545675,0
+CON.US,D,20241224,000000,20.23,20.5,20.06,20.48,151999,0
+CON.US,D,20241226,000000,20.35,20.65,20.27,20.6,284207,0
+CON.US,D,20241227,000000,20.44,20.66,20.29,20.39,416429,0
+CON.US,D,20241230,000000,20.485,20.485,19.96,20.11,691675,0
+CON.US,D,20241231,000000,20.165,20.37,19.71,19.78,754995,0
+CON.US,D,20250102,000000,19.845,20.38,19.28,19.29,677306,0
+CON.US,D,20250103,000000,19.305,19.96,19.02,19.6,896464,0
+CON.US,D,20250106,000000,19.645,19.98,19.41,19.5,982941,0
+CON.US,D,20250107,000000,19.88,20.02,19.5,19.93,682979,0
+CON.US,D,20250108,000000,19.805,20.08,19.37,19.74,500580,0
+CON.US,D,20250110,000000,19.4,20.16,19.32,19.73,883690,0
+CON.US,D,20250113,000000,19.41,20.68,19.3,20.63,505642,0
+CON.US,D,20250114,000000,20.725,20.725,19.98,20.41,533364,0
+CON.US,D,20250115,000000,20.65,20.97,20.31,20.84,531241,0
+CON.US,D,20250116,000000,20.77,21.19,20.74,21.02,374831,0
+CON.US,D,20250117,000000,21.285,21.35,20.96,21.13,374106,0
+CON.US,D,20250121,000000,21.35,22.39,21.205,22.3,644877,0
+CON.US,D,20250122,000000,22.11,22.32,21.85,22.14,1085821,0
+CON.US,D,20250123,000000,22.685,23.87,22.685,23.6,2406137,0
+CON.US,D,20250124,000000,23.405,23.915,23.25,23.52,1045654,0
+CON.US,D,20250127,000000,23.76,24.17,23.43,23.55,1118400,0
+CON.US,D,20250128,000000,23.5,23.96,23.44,23.47,1307634,0
+CON.US,D,20250129,000000,23.435,23.76,23.28,23.54,784573,0
+CON.US,D,20250130,000000,23.855,23.95,23.4,23.45,756868,0
+CON.US,D,20250131,000000,23.45,23.68,23.18,23.31,889850,0
+CON.US,D,20250203,000000,23.135,23.71,23.135,23.21,809744,0
+CON.US,D,20250204,000000,23.155,23.62,23.02,23.5,1463162,0
+CON.US,D,20250205,000000,23.62,23.62,23.14,23.31,549128,0
+CON.US,D,20250206,000000,23.12,23.32,22.97,23.23,620552,0
+CON.US,D,20250207,000000,23.18,23.2746,22.64,22.78,473116,0
+CON.US,D,20250210,000000,22.78,22.78,22.38,22.72,642736,0
+CON.US,D,20250211,000000,22.54,23.16,22.48,23.08,522999,0
+CON.US,D,20250212,000000,22.77,23,22.23,22.36,870101,0
+CON.US,D,20250213,000000,22.405,22.92,22.21,22.83,552090,0
+CON.US,D,20250214,000000,22.84,22.92,22.57,22.72,518307,0
+CON.US,D,20250218,000000,22.665,23.33,22.37,23.27,771478,0
+CON.US,D,20250219,000000,23.2,23.47,22.98,23.35,904523,0
+CON.US,D,20250220,000000,23.295,23.56,23.2,23.41,472132,0
+CON.US,D,20250221,000000,23.64,23.66,22.86,22.96,535353,0
+CON.US,D,20250224,000000,23.36,23.54,22.89,23.17,654712,0
+CON.US,D,20250225,000000,23.43,23.58,22.89,23.27,774908,0
+CON.US,D,20250226,000000,23.19,23.49,22.76,22.9,568703,0
+CON.US,D,20250227,000000,22.89,23.2,22.7,22.71,610171,0
+CON.US,D,20250228,000000,22.735,22.78,22.28,22.58,898626,0
+CON.US,D,20250303,000000,22.7378,22.99,22.19,22.38,632154,0
+CON.US,D,20250304,000000,22,23,21.58,22.44,1264415,0
+CON.US,D,20250305,000000,22.57,22.94,22.4,22.85,1324716,0
+CON.US,D,20250306,000000,22.81,23.01,22.5,22.74,1140160,0
+CON.US,D,20250307,000000,22.82,23,22.19,22.23,1076105,0
+CON.US,D,20250310,000000,22.21,22.43,21.46,21.6,963344,0
+CON.US,D,20250311,000000,21.7,21.84,21.4,21.43,843485,0
+CON.US,D,20250312,000000,21.275,21.34,20.54,20.62,820077,0
+CON.US,D,20250313,000000,20.68,20.88,20.43,20.64,1040952,0
+CON.US,D,20250314,000000,20.67,20.92,20.5115,20.79,706210,0
+CON.US,D,20250317,000000,20.675,21.21,20.61,21.09,1144735,0
+CON.US,D,20250318,000000,20.87,21.05,20.715,20.85,511860,0
+CON.US,D,20250319,000000,21.01,21.33,20.8275,21.02,1148224,0
+CON.US,D,20250320,000000,21.035,21.44,20.87,21.3,749708,0
+CON.US,D,20250321,000000,21.27,21.27,20.81,20.82,1431087,0
+CON.US,D,20250324,000000,21.08,21.51,20.9,21.49,506464,0
+CON.US,D,20250325,000000,21.53,21.71,20.97,21.11,534984,0
+CON.US,D,20250326,000000,21.19,21.53,21.09,21.47,696574,0
+CON.US,D,20250327,000000,21.555,21.8,21.44,21.78,498958,0
+CON.US,D,20250328,000000,21.76,21.76,21.38,21.44,377203,0
+CON.US,D,20250331,000000,21.315,21.8,21.16,21.7,897763,0
+CON.US,D,20250401,000000,21.63,22.19,21.45,22.02,670958,0
+CON.US,D,20250402,000000,22.19,22.56,21.86,22.54,995189,0
+CON.US,D,20250403,000000,22.06,22.565,21.66,22.06,826940,0
+CON.US,D,20250404,000000,21.83,22.05,20.55,20.61,1321610,0
+CON.US,D,20250407,000000,20.15,20.74,19.37,20.22,1083671,0
+CON.US,D,20250408,000000,20.75,20.94,19.515,19.83,668370,0
+CON.US,D,20250409,000000,19.75,21.355,19.44,21.14,687188,0
+CON.US,D,20250410,000000,20.82,20.92,19.8925,20.36,950834,0
+CON.US,D,20250411,000000,20.535,20.64,19.68,20.29,711285,0
+CON.US,D,20250414,000000,20.57,20.98,20.23,20.86,933931,0
+CON.US,D,20250415,000000,20.83,21.035,20.46,20.85,620592,0
+CON.US,D,20250416,000000,20.97,21.12,20.525,20.56,524087,0
+CON.US,D,20250417,000000,20.53,20.7887,20.26,20.39,813300,0
+CON.US,D,20250421,000000,20.09,20.14,19.474,19.83,610707,0
+CON.US,D,20250422,000000,20.17,20.45,19.76,20.41,1304738,0
+CON.US,D,20250423,000000,20.42,21.1918,20.4,20.89,914493,0
+CON.US,D,20250424,000000,21.25,21.36,20.96,21.26,765766,0
+CON.US,D,20250425,000000,21.29,21.31,20.95,21.25,537833,0
+CON.US,D,20250428,000000,21.285,21.69,21.21,21.61,972466,0
+CON.US,D,20250429,000000,21.6,22.21,21.45,21.96,1253212,0
+CON.US,D,20250430,000000,21.6,21.82,20.67,21.75,520182,0
+CON.US,D,20250501,000000,21.6,21.97,21.27,21.53,440489,0
+CON.US,D,20250502,000000,21.55,21.98,21.395,21.78,433786,0
+CON.US,D,20250505,000000,21.52,22.08,21.25,21.59,456070,0
+CON.US,D,20250506,000000,21.795,21.795,21.25,21.7,473088,0
+CON.US,D,20250507,000000,21.695,21.97,21.61,21.87,479754,0
+CON.US,D,20250508,000000,21.75,21.75,21.06,21.11,537613,0
+CON.US,D,20250509,000000,21.3,21.53,21.08,21.4,885646,0
+CON.US,D,20250512,000000,21.9717,22.025,21.45,21.62,510257,0
+CON.US,D,20250513,000000,21.55,21.62,21.225,21.4,762207,0
+CON.US,D,20250514,000000,21.365,21.465,21.12,21.37,692255,0
+CON.US,D,20250515,000000,21.325,22.82,21.17,22.82,1081125,0
+CON.US,D,20250516,000000,22.83,22.93,22.395,22.72,664561,0
+CON.US,D,20250519,000000,22.6,22.66,22.385,22.56,449551,0
+CON.US,D,20250520,000000,22.56,22.6547,22.37,22.54,444599,0
+CON.US,D,20250521,000000,22.265,22.4,21.83,21.87,357552,0
+CON.US,D,20250522,000000,21.805,22.06,21.37,21.41,471169,0
+CON.US,D,20250523,000000,21.25,21.36,21.015,21.14,269919,0
+CON.US,D,20250527,000000,21.36,21.55,21.29,21.54,384520,0
+CON.US,D,20250528,000000,21.66,21.67,21.235,21.46,467940,0
+CON.US,D,20250529,000000,21.44,21.63,21.355,21.59,363254,0
+CON.US,D,20250530,000000,21.51,21.775,21.46,21.63,471286,0
+CON.US,D,20250602,000000,21.385,21.49,21.2,21.49,536046,0
+CON.US,D,20250603,000000,21.44,21.77,21.28,21.66,317584,0
+CON.US,D,20250604,000000,21.69,21.7483,21.54,21.58,391042,0
+CON.US,D,20250605,000000,21.565,21.82,21.46,21.74,544416,0
+CON.US,D,20250606,000000,21.95,22.09,21.76,22.03,437149,0
+CON.US,D,20250609,000000,22.27,22.3,21.51,22.08,608272,0
+CON.US,D,20250610,000000,22.18,22.2676,21.84,21.97,986192,0
+CON.US,D,20250611,000000,21.985,22.16,21.83,21.93,535454,0
+CON.US,D,20250612,000000,21.79,21.87,21.56,21.79,383405,0
+CON.US,D,20250613,000000,21.54,21.65,21.325,21.45,546981,0
+CON.US,D,20250616,000000,21.37,21.58,21.1,21.35,649164,0
+CON.US,D,20250617,000000,21.195,21.325,20.78,21.1,716596,0
+CON.US,D,20250618,000000,21.09,21.225,20.84,20.88,867058,0
+CON.US,D,20250620,000000,21.07,21.07,20.65,20.74,1520897,0
+CON.US,D,20250623,000000,20.65,20.98,20.32,20.98,832311,0
+CON.US,D,20250624,000000,21.0265,21.29,20.775,21.19,729053,0
+CON.US,D,20250625,000000,21.13,21.15,20.5,20.53,663624,0
+CON.US,D,20250626,000000,20.645,20.98,20.49,20.69,774452,0
+CON.US,D,20250627,000000,20.755,21.17,20.53,21.15,3579181,0
+CON.US,D,20250630,000000,21.24,21.24,20.555,20.57,974986,0
+CON.US,D,20250701,000000,20.53,21.06,20.39,20.84,851488,0
+CON.US,D,20250702,000000,20.915,20.98,20.46,20.65,993568,0
+CON.US,D,20250703,000000,20.77,20.78,20.45,20.56,706779,0
+CON.US,D,20250707,000000,20.59,20.69,20.21,20.35,699654,0
+CON.US,D,20250708,000000,20.365,20.625,20.18,20.4,435873,0
+CON.US,D,20250709,000000,20.55,20.55,20.04,20.43,960424,0
+CON.US,D,20250710,000000,20.465,20.7,20.1,20.45,861787,0
+CON.US,D,20250711,000000,20.32,20.5,19.77,19.9,740280,0
+CON.US,D,20250714,000000,19.845,20.275,19.73,20.23,891205,0
+CON.US,D,20250715,000000,20.39,20.4988,19.76,19.84,1089040,0
+CON.US,D,20250716,000000,19.83,20.025,19.6,19.68,974057,0
+CON.US,D,20250717,000000,19.77,19.85,19.48,19.76,696744,0
+CON.US,D,20250718,000000,19.765,19.82,19.42,19.56,698793,0
+CON.US,D,20250721,000000,19.56,19.979,19.51,19.95,589758,0
+CON.US,D,20250722,000000,20.1,20.4,19.631,19.77,746147,0
+CON.US,D,20250723,000000,19.98,20.18,19.67,20.16,813410,0
+CON.US,D,20250724,000000,19.93,20.04,19.55,19.64,643920,0
+CON.US,D,20250725,000000,19.7661,20.01,19.61,19.66,698700,0
+CON.US,D,20250728,000000,19.78,20.2,19.64,20.1,1232032,0
+CON.US,D,20250729,000000,20.155,20.46,20.09,20.2,570192,0
+CON.US,D,20250730,000000,20.21,20.54,20.165,20.4,993648,0
+CON.US,D,20250731,000000,20.26,20.31,19.86,19.97,539701,0
+CON.US,D,20250801,000000,19.825,19.89,19.46,19.48,738273,0
+CON.US,D,20250804,000000,19.725,19.8328,19.295,19.8,485982,0
+CON.US,D,20250805,000000,19.795,20.045,19.75,19.82,627711,0
+CON.US,D,20250806,000000,19.83,20.04,19.7,19.94,620150,0
+CON.US,D,20250807,000000,20.01,20.22,19.89,20.2,935676,0
+CON.US,D,20250808,000000,20.995,21.62,20.265,21.62,975006,0
+CON.US,D,20250811,000000,21.21,21.695,21.21,21.48,1011509,0
+CON.US,D,20250812,000000,21.64,22.46,21.545,22.4,1257137,0
+CON.US,D,20250813,000000,22.32,23.01,22.14,22.86,1533194,0
+CON.US,D,20250814,000000,22.82,23.42,22.62,23.39,1421713,0
+CON.US,D,20250815,000000,23.42,23.75,23.12,23.24,1034853,0
+CON.US,D,20250818,000000,23.4,23.4,22.82,22.87,849592,0
+CON.US,D,20250819,000000,23.06,23.18,22.8,22.97,950636,0
+CON.US,D,20250820,000000,23,23.2425,22.86,23.14,968247,0
+CON.US,D,20250821,000000,23.01,23.42,22.97,23.01,844619,0
+CON.US,D,20250822,000000,23.37,23.76,23.17,23.65,1144122,0
+CON.US,D,20250825,000000,23.78,23.78,23.23,23.42,835059,0
+CON.US,D,20250826,000000,23.45,23.46,22.79,22.86,625315,0
+CON.US,D,20250827,000000,22.965,23.46,22.79,23.35,635930,0
+CON.US,D,20250828,000000,23.54,23.79,23.28,23.74,857920,0
+CON.US,D,20250829,000000,23.78,23.81,23.5,23.8,717005,0
+CON.US,D,20250902,000000,23.6,23.835,23.54,23.73,725797,0
+CON.US,D,20250903,000000,23.515,23.87,23.45,23.68,1257080,0
+CON.US,D,20250904,000000,23.65,23.99,22.635,23.54,1528080,0
+CON.US,D,20250905,000000,23.37,23.75,22.9,23.09,1176733,0
+CON.US,D,20250908,000000,23.18,23.27,22.73,22.74,1423329,0
+CON.US,D,20250909,000000,22.52,22.655,22,22.19,1958956,0
+CON.US,D,20250910,000000,22.38,22.38,21.47,21.63,1057707,0
+CON.US,D,20250911,000000,21.6,22.24,21.5801,22.18,915446,0
+CON.US,D,20250912,000000,22.13,22.41,22.02,22.15,1065522,0
+CON.US,D,20250915,000000,22.21,22.32,21.23,21.23,1014143,0
+CON.US,D,20250916,000000,21.14,21.62,21.14,21.4,1426911,0
+CON.US,D,20250917,000000,21.635,21.685,20.76,20.78,837689,0
+CON.US,D,20250918,000000,20.99,21.19,20.835,21.02,933011,0
+CON.US,D,20250919,000000,21.01,21.165,20.65,20.66,2802928,0
+CON.US,D,20250922,000000,20.72,20.92,20.49,20.87,597121,0
+CON.US,D,20250923,000000,21.08,21.2838,20.67,20.75,717223,0
+CON.US,D,20250924,000000,20.92,21.02,20.67,20.67,780932,0
+CON.US,D,20250925,000000,20.9101,21.015,20.165,20.58,859028,0
+CON.US,D,20250926,000000,20.66,21.01,20.58,20.82,752493,0
+CON.US,D,20250929,000000,20.89,20.955,20.585,20.76,875699,0
+CON.US,D,20250930,000000,20.75,20.96,20.695,20.93,771216,0
+CON.US,D,20251001,000000,20.76,20.94,20.65,20.84,624043,0
+CON.US,D,20251002,000000,20.81,20.945,20.52,20.69,823433,0
+CON.US,D,20251003,000000,20.7,21.03,20.6243,20.75,890984,0
+CON.US,D,20251006,000000,20.775,21.025,20.62,20.64,769521,0
+CON.US,D,20251007,000000,20.625,21.09,20.575,20.96,761456,0
+CON.US,D,20251008,000000,20.966,21.01,20.78,20.85,510062,0
+CON.US,D,20251009,000000,20.82,21.06,20.74,20.87,604670,0
+CON.US,D,20251010,000000,20.9,21.5699,20.29,20.31,574222,0
+CON.US,D,20251013,000000,20.41,20.41,20.035,20.17,558032,0
+CON.US,D,20251014,000000,20.285,20.36,20.135,20.24,856093,0
+CON.US,D,20251015,000000,20.3,20.58,20.25,20.3,670631,0
+CON.US,D,20251016,000000,20.25,20.435,19.84,19.9,715953,0
+CON.US,D,20251017,000000,19.86,20,19.585,19.92,923183,0
+CON.US,D,20251020,000000,19.95,20.335,19.725,20.17,662689,0
+CON.US,D,20251021,000000,20.03,20.52,20.03,20.37,454254,0
+CON.US,D,20251022,000000,20.68,20.78,20.33,20.71,769748,0
+CON.US,D,20251023,000000,20.655,20.71,20.31,20.55,724439,0
+CON.US,D,20251024,000000,20.76,21.173,20.53,20.91,653554,0
+CON.US,D,20251027,000000,21.03,21.08,20.7308,20.79,462339,0
+CON.US,D,20251028,000000,20.7,20.83,20.4024,20.68,537695,0
+CON.US,D,20251029,000000,20.725,20.74,20.02,20.11,647514,0
+CON.US,D,20251030,000000,20.005,20.31,19.8,20.08,982819,0
+CON.US,D,20251031,000000,19.995,20.01,19.64,19.92,709186,0
+CON.US,D,20251103,000000,20.4,20.4,19.45,19.68,1611938,0
+CON.US,D,20251104,000000,19.59,19.9485,19.32,19.36,1023508,0
+CON.US,D,20251105,000000,19.42,19.465,19,19.14,2091438,0
+CON.US,D,20251106,000000,19.365,19.365,18.545,18.71,1801564,0
+CON.US,D,20251107,000000,19.88,20.65,18.8905,19.34,2836359,0
+CON.US,D,20251110,000000,19.05,19.38,19,19.26,1708938,0
+CON.US,D,20251111,000000,19.12,20.025,19.12,19.58,1123775,0
+CON.US,D,20251112,000000,19.745,20.065,19.6,19.96,1094224,0
+CON.US,D,20251113,000000,19.905,20.38,19.67,19.75,1133293,0
+CON.US,D,20251114,000000,19.595,19.8525,19.3829,19.42,782174,0
+CON.US,D,20251117,000000,19.59,19.72,19.07,19.24,1050723,0
+CON.US,D,20251118,000000,19.25,19.4,19.17,19.24,775035,0
+CON.US,D,20251119,000000,19.33,19.43,18.9601,19.23,887290,0
+CON.US,D,20251120,000000,19.65,19.68,19.35,19.46,787314,0
+CON.US,D,20251121,000000,19.49,20.425,19.41,20.23,1081775,0
+CON.US,D,20251124,000000,20.31,20.52,20.09,20.52,733840,0
+CON.US,D,20251125,000000,20.51,21.27,20.51,21.16,758482,0
+CON.US,D,20251126,000000,21.06,21.235,20.83,20.83,881813,0
+CON.US,D,20251128,000000,20.93,20.94,20.46,20.56,214268,0
+CON.US,D,20251201,000000,20.305,20.74,20.23,20.54,1414835,0
+CON.US,D,20251202,000000,20.35,20.85,20.3,20.52,1643234,0
+CON.US,D,20251203,000000,20.5,20.61,19.39,19.52,1040168,0
+CON.US,D,20251204,000000,19.51,19.77,19.43,19.54,877760,0
+CON.US,D,20251205,000000,19.575,19.66,19.22,19.47,695424,0
+CON.US,D,20251208,000000,19.625,19.82,19.2,19.28,653056,0
+CON.US,D,20251209,000000,19.37,19.44,19.18,19.4,567623,0
+CON.US,D,20251210,000000,19.47,19.825,19.3,19.61,1364660,0
+CON.US,D,20251211,000000,19.69,20.0096,19.69,19.88,816812,0
+CON.US,D,20251212,000000,19.96,20.19,19.73,19.87,788069,0
+CON.US,D,20251215,000000,19.93,20.06,19.615,19.88,868768,0
+CON.US,D,20251216,000000,19.87,20.08,19.55,19.55,878007,0
+CON.US,D,20251217,000000,19.8,19.8,19.43,19.52,1031608,0
+CON.US,D,20251218,000000,19.535,19.725,19.43,19.62,855074,0
+CON.US,D,20251219,000000,19.62,19.62,19.36,19.43,1646150,0
+CON.US,D,20251222,000000,19.4,19.78,19.34,19.68,653949,0
+CON.US,D,20251223,000000,19.8,19.89,19.61,19.73,541455,0
+CON.US,D,20251224,000000,19.84,19.95,19.71,19.85,284079,0
+CON.US,D,20251226,000000,19.945,20.15,19.77,20.03,366594,0
+CON.US,D,20251229,000000,20.2,20.2,19.755,20.14,511042,0
+CON.US,D,20251230,000000,20.205,20.3,19.945,19.96,537018,0
+CON.US,D,20251231,000000,19.93,20.05,19.66,19.68,484721,0
+CON.US,D,20260102,000000,19.63,19.6949,19.22,19.41,711496,0
+CON.US,D,20260105,000000,19.17,19.575,19.0487,19.46,1051333,0
+CON.US,D,20260106,000000,19.43,20.04,19.4,20.04,1382453,0
+CON.US,D,20260107,000000,19.91,20.05,19.34,19.5,525286,0
+CON.US,D,20260108,000000,19.5,20.01,19.39,19.91,608253,0
+CON.US,D,20260109,000000,19.8276,19.92,19.51,19.9,713454,0
+CON.US,D,20260112,000000,19.93,20.63,19.75,20.61,934869,0
+CON.US,D,20260113,000000,20.49,20.665,20.27,20.28,737476,0
+CON.US,D,20260114,000000,20.265,20.52,19.795,20.43,844996,0
+CON.US,D,20260115,000000,20.455,21.61,20.32,21.58,1295128,0
+CON.US,D,20260116,000000,21.46,21.64,21.24,21.55,1207245,0
+CON.US,D,20260120,000000,21.165,21.985,21.13,21.91,1070960,0
+CON.US,D,20260121,000000,21.905,22.02,21.74,21.99,874146,0
+CON.US,D,20260122,000000,21.82,22.15,21.57,21.73,899312,0
+CON.US,D,20260123,000000,21.545,21.6555,21.26,21.55,451945,0
+CON.US,D,20260126,000000,21.63,22.34,21.61,22.18,938599,0
+CON.US,D,20260127,000000,22.17,22.39,21.28,21.66,1044247,0
+CON.US,D,20260128,000000,21.61,21.84,21.23,21.48,1069956,0
+CON.US,D,20260129,000000,21.86,21.87,21.315,21.6,1089476,0
+CON.US,D,20260130,000000,21.42,22.2,21.42,22.18,1732134,0
+CON.US,D,20260202,000000,22.15,22.5,21.72,22.15,1753271,0
+CON.US,D,20260203,000000,22.07,22.84,22,22.81,1387107,0
+CON.US,D,20260204,000000,22.835,23.689,22.72,22.95,2643419,0
+CON.US,D,20260205,000000,23.19,23.83,22.86,23.53,2201001,0
+CON.US,D,20260206,000000,23.66,23.98,23.27,23.5,1262260,0
+CON.US,D,20260209,000000,23.5,23.75,23.1,23.14,703035,0
+CON.US,D,20260210,000000,23.33,23.94,23.11,23.86,924286,0
+CON.US,D,20260211,000000,23.545,24.49,23.545,24.17,1290119,0
+CON.US,D,20260212,000000,24.39,24.685,23.84,23.89,730399,0
+CON.US,D,20260213,000000,23.85,24.12,23.46,23.54,937678,0
+CON.US,D,20260217,000000,23.85,23.9,23.33,23.66,1007417,0
+CON.US,D,20260218,000000,23.515,23.8,23.385,23.73,921756,0

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

@@ -0,0 +1,297 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRBD.US,D,20241211,000000,25.53,25.645,25.53,25.56,856119,0
+CRBD.US,D,20241212,000000,25.5731,25.58,25.5,25.58,675239,0
+CRBD.US,D,20241213,000000,25.64,25.64,25.5,25.51,344353,0
+CRBD.US,D,20241216,000000,25.48,25.54,25.43,25.5,155893,0
+CRBD.US,D,20241217,000000,25.5,25.57,25.42,25.45,296155,0
+CRBD.US,D,20241218,000000,25.45,25.55,25.36,25.39,218180,0
+CRBD.US,D,20241219,000000,25.42,25.47,25.1701,25.39,924389,0
+CRBD.US,D,20241220,000000,25.4,25.44,25.36,25.42,370745,0
+CRBD.US,D,20241223,000000,25.4,25.47,25.34,25.35,272222,0
+CRBD.US,D,20241224,000000,25.3,25.35,25.26,25.3,57809,0
+CRBD.US,D,20241226,000000,25.4025,25.41,25.27,25.39,69861,0
+CRBD.US,D,20241227,000000,25.3525,25.45,25.3,25.379,75062,0
+CRBD.US,D,20241230,000000,25.29,25.6,25.28,25.41,270751,0
+CRBD.US,D,20241231,000000,25.48,25.55,25.31,25.49,2836135,0
+CRBD.US,D,20250102,000000,25.5,25.55,25.38,25.42,235222,0
+CRBD.US,D,20250103,000000,25.4999,25.5,25.3404,25.45,287973,0
+CRBD.US,D,20250106,000000,25.3856,25.45,25.13,25.19,233112,0
+CRBD.US,D,20250107,000000,25.1306,25.16,24.67,24.78,178787,0
+CRBD.US,D,20250108,000000,24.72,24.82,24.56,24.6,52283,0
+CRBD.US,D,20250110,000000,24.51,24.51,23.77,24,113447,0
+CRBD.US,D,20250113,000000,23.98,23.98,23.55,23.91,93037,0
+CRBD.US,D,20250114,000000,23.8775,24.01,23.8601,23.99,57527,0
+CRBD.US,D,20250115,000000,24.25,24.4299,24.1601,24.36,70469,0
+CRBD.US,D,20250116,000000,24.31,24.48,24.24,24.27,39328,0
+CRBD.US,D,20250117,000000,24.335,24.43,24.2217,24.35,59871,0
+CRBD.US,D,20250121,000000,24.4,24.86,24.3,24.79,78244,0
+CRBD.US,D,20250122,000000,24.735,24.8,24.66,24.79,49137,0
+CRBD.US,D,20250123,000000,24.64,25.12,24.578,25.07,112376,0
+CRBD.US,D,20250124,000000,25.13,25.29,25.1,25.26,58309,0
+CRBD.US,D,20250127,000000,25.1782,25.4,25.1,25.24,73520,0
+CRBD.US,D,20250128,000000,25.21,25.24,24.97,25,93557,0
+CRBD.US,D,20250129,000000,25.08,25.08,24.755,24.83,33188,0
+CRBD.US,D,20250130,000000,24.85,25,24.76,25,55014,0
+CRBD.US,D,20250131,000000,24.94,24.9793,24.64,24.64,28918,0
+CRBD.US,D,20250203,000000,24.51,24.7999,24.5,24.68,34939,0
+CRBD.US,D,20250204,000000,24.68,24.8,24.6,24.7,44673,0
+CRBD.US,D,20250205,000000,24.73,24.86,24.72,24.81,36906,0
+CRBD.US,D,20250206,000000,24.82,24.9858,24.81,24.88,43610,0
+CRBD.US,D,20250207,000000,24.87,24.94,24.85,24.94,46542,0
+CRBD.US,D,20250210,000000,24.9999,25.07,24.91,24.98,32104,0
+CRBD.US,D,20250211,000000,25.03,25.05,24.9501,25.01,44504,0
+CRBD.US,D,20250212,000000,25.07,25.07,24.79,24.96,44327,0
+CRBD.US,D,20250213,000000,24.9779,25.17,24.9779,25.12,58352,0
+CRBD.US,D,20250214,000000,25.21,25.35,25.12,25.16,24846,0
+CRBD.US,D,20250218,000000,25.31,25.33,25.1,25.1,112759,0
+CRBD.US,D,20250219,000000,25.16,25.2288,25.08,25.13,15792,0
+CRBD.US,D,20250220,000000,25.2,25.25,25.06,25.13,309340,0
+CRBD.US,D,20250221,000000,25.17,25.25,25.11,25.13,66278,0
+CRBD.US,D,20250224,000000,25.155,25.29,25.1201,25.28,98763,0
+CRBD.US,D,20250225,000000,25.43,25.58,25.25,25.31,137541,0
+CRBD.US,D,20250226,000000,25.39,25.4,25.19,25.24,50708,0
+CRBD.US,D,20250227,000000,25.29,25.39,25.15,25.24,28873,0
+CRBD.US,D,20250228,000000,24.84,24.96,24.84,24.96,28592,0
+CRBD.US,D,20250303,000000,25.01,25.2,25,25.16,85000,0
+CRBD.US,D,20250304,000000,25.05,25.16,24.84,25.05,39321,0
+CRBD.US,D,20250305,000000,24.98,25.12,24.93,24.99,49228,0
+CRBD.US,D,20250306,000000,25.02,25.0799,24.91,24.99,39650,0
+CRBD.US,D,20250307,000000,25.03,25.2699,24.92,25.02,35628,0
+CRBD.US,D,20250310,000000,25.0662,25.25,24.84,25.07,22994,0
+CRBD.US,D,20250311,000000,25.12,25.14,24.79,25.05,40684,0
+CRBD.US,D,20250312,000000,25.14,25.14,24.86,24.98,37335,0
+CRBD.US,D,20250313,000000,25.1575,25.1575,24.93,24.93,41638,0
+CRBD.US,D,20250314,000000,25.07,25.225,24.99,25.11,31750,0
+CRBD.US,D,20250317,000000,25.08,25.347,24.85,24.94,125111,0
+CRBD.US,D,20250318,000000,24.94,24.9598,24.82,24.88,21710,0
+CRBD.US,D,20250319,000000,24.85,24.929,24.75,24.83,38240,0
+CRBD.US,D,20250320,000000,24.9,24.9913,24.76,24.85,35814,0
+CRBD.US,D,20250321,000000,24.91,24.91,24.79,24.79,33237,0
+CRBD.US,D,20250324,000000,24.88,24.96,24.71,24.75,108695,0
+CRBD.US,D,20250325,000000,24.795,24.83,24.71,24.83,18786,0
+CRBD.US,D,20250326,000000,24.839,24.84,24.65,24.69,33159,0
+CRBD.US,D,20250327,000000,24.6501,24.789,24.6501,24.74,48819,0
+CRBD.US,D,20250328,000000,24.725,24.79,24.66,24.68,51743,0
+CRBD.US,D,20250331,000000,24.66,24.89,24.47,24.88,606745,0
+CRBD.US,D,20250401,000000,24.765,24.8985,24.765,24.82,15804,0
+CRBD.US,D,20250402,000000,24.8101,24.97,24.81,24.83,39784,0
+CRBD.US,D,20250403,000000,24.725,24.725,24.31,24.625,40442,0
+CRBD.US,D,20250404,000000,24.36,24.68,24.2,24.65,61674,0
+CRBD.US,D,20250407,000000,24.23,24.65,23.58,24.38,186537,0
+CRBD.US,D,20250408,000000,24.625,24.81,24.38,24.59,123786,0
+CRBD.US,D,20250409,000000,24.54,24.8759,24.3,24.85,75541,0
+CRBD.US,D,20250410,000000,24.57,24.86,24.36,24.47,50494,0
+CRBD.US,D,20250411,000000,24.2,24.48,24,24.17,94573,0
+CRBD.US,D,20250414,000000,24.17,24.4499,24.0401,24.23,20937,0
+CRBD.US,D,20250415,000000,24.23,24.23,24.03,24.05,96308,0
+CRBD.US,D,20250416,000000,23.98,24.1,23.83,23.83,87464,0
+CRBD.US,D,20250417,000000,24.01,24.1955,23.84,23.86,18815,0
+CRBD.US,D,20250421,000000,23.77,23.8999,23.73,23.75,24662,0
+CRBD.US,D,20250422,000000,23.91,24.01,23.75,23.86,29732,0
+CRBD.US,D,20250423,000000,24.07,24.198,23.98,24.11,60849,0
+CRBD.US,D,20250424,000000,24.14,24.2,23.94,24.04,65826,0
+CRBD.US,D,20250425,000000,24.08,24.13,23.69,23.82,40406,0
+CRBD.US,D,20250428,000000,23.86,23.95,23.84,23.95,46041,0
+CRBD.US,D,20250429,000000,23.845,24.12,23.845,23.92,79971,0
+CRBD.US,D,20250430,000000,23.85,23.96,23.61,23.86,299933,0
+CRBD.US,D,20250501,000000,23.93,24.02,23.58,23.76,48883,0
+CRBD.US,D,20250502,000000,23.79,23.89,23.7177,23.82,43950,0
+CRBD.US,D,20250505,000000,23.87,23.99,23.78,23.85,37547,0
+CRBD.US,D,20250506,000000,19.76,23.92,19.76,23.75,48915,0
+CRBD.US,D,20250507,000000,23.84,23.9,23.8,23.81,29877,0
+CRBD.US,D,20250508,000000,23.9,23.92,23.75,23.82,45698,0
+CRBD.US,D,20250509,000000,23.83,23.92,23.75,23.78,29402,0
+CRBD.US,D,20250512,000000,23.91,24.01,23.78,23.85,46769,0
+CRBD.US,D,20250513,000000,23.82,23.92,23.73,23.86,51498,0
+CRBD.US,D,20250514,000000,23.83,23.91,23.75,23.8,51711,0
+CRBD.US,D,20250515,000000,23.8,24.06,23.8,23.92,37223,0
+CRBD.US,D,20250516,000000,23.84,24.02,23.82,23.87,23502,0
+CRBD.US,D,20250519,000000,23.84,24,23.79,23.8,108670,0
+CRBD.US,D,20250520,000000,23.81,23.9,23.61,23.66,83843,0
+CRBD.US,D,20250521,000000,23.57,23.67,23.26,23.37,51241,0
+CRBD.US,D,20250522,000000,23.23,23.36,23.16,23.27,27422,0
+CRBD.US,D,20250523,000000,23.26,23.31,23.1,23.19,24448,0
+CRBD.US,D,20250527,000000,23.345,23.47,23.3,23.47,35671,0
+CRBD.US,D,20250528,000000,23.5,23.55,23.31,23.4,50426,0
+CRBD.US,D,20250529,000000,23.53,23.56,23.32,23.32,37487,0
+CRBD.US,D,20250530,000000,23,23.06,22.77,22.77,99612,0
+CRBD.US,D,20250602,000000,22.79,22.89,22.69,22.78,71996,0
+CRBD.US,D,20250603,000000,22.81,22.89,22.57,22.63,62791,0
+CRBD.US,D,20250604,000000,22.65,22.95,22.65,22.89,118267,0
+CRBD.US,D,20250605,000000,22.83,22.99,22.71,22.79,45151,0
+CRBD.US,D,20250606,000000,22.88,22.88,22.7,22.73,31458,0
+CRBD.US,D,20250609,000000,22.7,22.88,22.7,22.84,71132,0
+CRBD.US,D,20250610,000000,22.8393,22.8393,22.65,22.71,48565,0
+CRBD.US,D,20250611,000000,22.71,22.78,22.66,22.68,41716,0
+CRBD.US,D,20250612,000000,22.76,22.77,22.66,22.72,33737,0
+CRBD.US,D,20250613,000000,22.6,22.77,22.6,22.73,47570,0
+CRBD.US,D,20250616,000000,22.77,22.9,22.53,22.64,131506,0
+CRBD.US,D,20250617,000000,22.76,22.83,22.6701,22.76,43915,0
+CRBD.US,D,20250618,000000,22.61,22.82,22.6,22.71,45235,0
+CRBD.US,D,20250620,000000,22.73,22.84,22.72,22.77,28662,0
+CRBD.US,D,20250623,000000,22.76,22.85,22.72,22.76,38542,0
+CRBD.US,D,20250624,000000,22.7201,23.009,22.7201,22.89,56844,0
+CRBD.US,D,20250625,000000,22.8701,23.0285,22.82,23,90385,0
+CRBD.US,D,20250626,000000,22.99,23.16,22.99,23.13,28692,0
+CRBD.US,D,20250627,000000,23.15,23.2,22.95,23.1,72676,0
+CRBD.US,D,20250630,000000,23.19,23.23,22.99,23,136137,0
+CRBD.US,D,20250701,000000,23.07,23.405,23.07,23.335,49804,0
+CRBD.US,D,20250702,000000,23.295,23.64,23.2,23.5,46542,0
+CRBD.US,D,20250703,000000,23.55,23.67,23.09,23.2,101430,0
+CRBD.US,D,20250707,000000,23.24,23.38,23.18,23.2,234957,0
+CRBD.US,D,20250708,000000,23.21,23.2391,23.16,23.16,35248,0
+CRBD.US,D,20250709,000000,23.34,23.37,23.165,23.21,78752,0
+CRBD.US,D,20250710,000000,23.18,23.25,23.17,23.21,75757,0
+CRBD.US,D,20250711,000000,23.2399,23.24,23.05,23.12,64960,0
+CRBD.US,D,20250714,000000,23.05,23.2,23.0101,23.1,169255,0
+CRBD.US,D,20250715,000000,23.12,23.15,22.89,22.94,148132,0
+CRBD.US,D,20250716,000000,22.95,23.1,22.91,23.04,46089,0
+CRBD.US,D,20250717,000000,23.03,23.99,23.03,23.91,159693,0
+CRBD.US,D,20250718,000000,23.81,23.94,23.66,23.94,42179,0
+CRBD.US,D,20250721,000000,23.98,24.1192,23.81,24,39027,0
+CRBD.US,D,20250722,000000,23.945,24.05,23.8201,24,39717,0
+CRBD.US,D,20250723,000000,24.08,24.09,23.82,23.91,35340,0
+CRBD.US,D,20250724,000000,23.76,24.08,23.4,23.84,31698,0
+CRBD.US,D,20250725,000000,23.9702,24.075,23.86,23.9,29180,0
+CRBD.US,D,20250728,000000,23.98,24.11,23.87,24.02,27441,0
+CRBD.US,D,20250729,000000,24.04,24.14,23.99,24.03,32253,0
+CRBD.US,D,20250730,000000,24.134,24.45,24.13,24.3,48689,0
+CRBD.US,D,20250731,000000,24.335,24.55,24.01,24.29,74998,0
+CRBD.US,D,20250801,000000,24.3,24.37,24.15,24.36,18753,0
+CRBD.US,D,20250804,000000,24.48,24.9263,24.35,24.35,80803,0
+CRBD.US,D,20250805,000000,24.56,24.65,24.27,24.34,15175,0
+CRBD.US,D,20250806,000000,24.41,24.48,24.13,24.23,27536,0
+CRBD.US,D,20250807,000000,24.41,24.41,24.07,24.11,35560,0
+CRBD.US,D,20250808,000000,24.24,24.3899,24.1,24.27,37564,0
+CRBD.US,D,20250811,000000,24.6,24.6,24.27,24.42,34018,0
+CRBD.US,D,20250812,000000,24.52,24.615,24.36,24.51,72230,0
+CRBD.US,D,20250813,000000,24.63,24.8585,24.58,24.82,41595,0
+CRBD.US,D,20250814,000000,24.8885,24.94,24.7601,24.78,78334,0
+CRBD.US,D,20250815,000000,24.875,24.98,24.76,24.8,26625,0
+CRBD.US,D,20250818,000000,24.8101,24.97,24.81,24.97,41621,0
+CRBD.US,D,20250819,000000,24.98,24.98,24.71,24.85,57440,0
+CRBD.US,D,20250820,000000,24.9,24.92,24.78,24.87,36839,0
+CRBD.US,D,20250821,000000,24.86,24.89,24.72,24.78,39142,0
+CRBD.US,D,20250822,000000,24.79,25.2,24.79,24.98,33813,0
+CRBD.US,D,20250825,000000,25.08,25.1,24.925,24.98,23232,0
+CRBD.US,D,20250826,000000,25.04,25.24,24.7,24.7,37744,0
+CRBD.US,D,20250827,000000,24.84,24.9,24.7,24.73,41505,0
+CRBD.US,D,20250828,000000,24.785,24.86,24.6,24.62,34188,0
+CRBD.US,D,20250829,000000,24.29,24.39,23.8,24,82548,0
+CRBD.US,D,20250902,000000,23.79,24.2,23.79,24.08,24579,0
+CRBD.US,D,20250903,000000,24.1999,24.39,24.12,24.38,33798,0
+CRBD.US,D,20250904,000000,24.43,24.83,24.41,24.83,35028,0
+CRBD.US,D,20250905,000000,24.92,25.09,24.79,25.09,23330,0
+CRBD.US,D,20250908,000000,25.19,25.19,24.55,24.55,60438,0
+CRBD.US,D,20250909,000000,24.65,24.7,24.19,24.22,65427,0
+CRBD.US,D,20250910,000000,24.34,25.06,24.2,25.02,53415,0
+CRBD.US,D,20250911,000000,24.89,25.31,24.81,25.25,55452,0
+CRBD.US,D,20250912,000000,25.25,25.25,24.864,25,46826,0
+CRBD.US,D,20250915,000000,25.16,25.3399,24.96,25.09,47409,0
+CRBD.US,D,20250916,000000,25.17,25.17,24.61,24.79,31089,0
+CRBD.US,D,20250917,000000,24.84,25.24,24.82,24.95,35218,0
+CRBD.US,D,20250918,000000,24.95,25.1484,24.9101,25.06,35157,0
+CRBD.US,D,20250919,000000,25.1075,25.201338,24.91,25,24973,0
+CRBD.US,D,20250922,000000,25.16,25.18,24.8,24.84,30514,0
+CRBD.US,D,20250923,000000,24.8501,25.09,24.77,25.02,16764,0
+CRBD.US,D,20250924,000000,24.8375,25.08,24.76,25,33765,0
+CRBD.US,D,20250925,000000,24.84,25,24.56,24.69,34111,0
+CRBD.US,D,20250926,000000,24.65,25,24.65,24.993,30408,0
+CRBD.US,D,20250929,000000,24.96,25,24.7516,24.95,35204,0
+CRBD.US,D,20250930,000000,24.94,24.95,24.29,24.55,120311,0
+CRBD.US,D,20251001,000000,24.69,25,24.39,24.9501,47452,0
+CRBD.US,D,20251002,000000,24.9899,25.08,24.75,25,83711,0
+CRBD.US,D,20251003,000000,25.07,25.0978,24.92,24.99,38251,0
+CRBD.US,D,20251006,000000,25,25.07,24.83,24.98,46760,0
+CRBD.US,D,20251007,000000,24.99,25.08,24.61,24.69,49076,0
+CRBD.US,D,20251008,000000,24.88,24.98,24.62,24.65,48142,0
+CRBD.US,D,20251009,000000,24.755,24.78,24.4895,24.68,24781,0
+CRBD.US,D,20251010,000000,24.75,24.9399,24.27,24.54,24532,0
+CRBD.US,D,20251013,000000,24.67,24.92,24.46,24.64,22092,0
+CRBD.US,D,20251014,000000,24.6301,24.8284,24.37,24.57,28652,0
+CRBD.US,D,20251015,000000,24.7,24.92,24.57,24.8,26815,0
+CRBD.US,D,20251016,000000,24.77,24.94,24.77,24.81,18015,0
+CRBD.US,D,20251017,000000,24.88,25.08,24.83,24.97,99814,0
+CRBD.US,D,20251020,000000,25.06,25.1,24.955,25.1,26126,0
+CRBD.US,D,20251021,000000,25.05,25.1,24.95,24.95,21089,0
+CRBD.US,D,20251022,000000,24.984,25.09,24.8,24.84,18600,0
+CRBD.US,D,20251023,000000,24.98,25,24.82,24.91,31270,0
+CRBD.US,D,20251024,000000,24.95,25.02,24.87,24.93,24361,0
+CRBD.US,D,20251027,000000,25,25.07,24.9101,24.96,22219,0
+CRBD.US,D,20251028,000000,24.96,25.08,24.75,24.84,42984,0
+CRBD.US,D,20251029,000000,24.75,24.9499,24.75,24.83,29295,0
+CRBD.US,D,20251030,000000,24.7625,24.92,24.74,24.82,18100,0
+CRBD.US,D,20251031,000000,24.83,24.8999,24.76,24.8,34661,0
+CRBD.US,D,20251103,000000,24.82,24.919,24.7596,24.85,33311,0
+CRBD.US,D,20251104,000000,24.78,24.86,24.75,24.78,31836,0
+CRBD.US,D,20251105,000000,24.78,24.9799,24.77,24.83,44140,0
+CRBD.US,D,20251106,000000,25,25,24.8,24.86,19658,0
+CRBD.US,D,20251107,000000,24.82,24.935,24.81,24.88,30288,0
+CRBD.US,D,20251110,000000,24.97,25.1,24.8182,24.92,40636,0
+CRBD.US,D,20251111,000000,25.0613,25.1861,24.81,24.95,24961,0
+CRBD.US,D,20251112,000000,24.925,24.95,24.72,24.8,29517,0
+CRBD.US,D,20251113,000000,24.91,24.95,24.43,24.5,113587,0
+CRBD.US,D,20251114,000000,24.3101,24.806,24.31,24.72,35623,0
+CRBD.US,D,20251117,000000,24.72,24.79,24.37,24.69,39906,0
+CRBD.US,D,20251118,000000,24.62,24.8499,24.4,24.48,41821,0
+CRBD.US,D,20251119,000000,24.41,24.59,24.37,24.41,27969,0
+CRBD.US,D,20251120,000000,24.48,24.48,23.77,24.12,66622,0
+CRBD.US,D,20251121,000000,23.99,24.2,23.83,24.03,47616,0
+CRBD.US,D,20251124,000000,24.06,24.345,23.66,23.82,107644,0
+CRBD.US,D,20251125,000000,23.74,23.8928,23.61,23.62,106541,0
+CRBD.US,D,20251126,000000,23.7388,23.75,23.57,23.74,58336,0
+CRBD.US,D,20251128,000000,23.7418,23.79,23.7,23.75,22066,0
+CRBD.US,D,20251201,000000,23.33,23.5,22.97,23.15,104895,0
+CRBD.US,D,20251202,000000,23.07,23.21,22.91,23.05,140124,0
+CRBD.US,D,20251203,000000,23.033589,23.265,23.025,23.24,79619,0
+CRBD.US,D,20251204,000000,23.16,23.28,22.94,23.14,138125,0
+CRBD.US,D,20251205,000000,23.09,23.2,22.93,23,204308,0
+CRBD.US,D,20251208,000000,22.98,23.37,22.93,23.25,237901,0
+CRBD.US,D,20251209,000000,23.235,23.5406,23.13,23.33,84206,0
+CRBD.US,D,20251210,000000,23.22,23.36,23.14,23.33,56146,0
+CRBD.US,D,20251211,000000,23.25,23.37,23.13,23.21,194114,0
+CRBD.US,D,20251212,000000,23.145,23.24,23.05,23.15,76390,0
+CRBD.US,D,20251215,000000,23.1,23.25,23.1,23.19,73353,0
+CRBD.US,D,20251216,000000,23.15,23.25,23.14,23.24,78024,0
+CRBD.US,D,20251217,000000,23.24,23.32,23.14,23.22,87291,0
+CRBD.US,D,20251218,000000,23.25,23.499,23.17,23.31,78070,0
+CRBD.US,D,20251219,000000,23.33,23.4699,23.1618,23.34,66046,0
+CRBD.US,D,20251222,000000,23.25,23.4,23.2,23.3,125658,0
+CRBD.US,D,20251223,000000,23.2,23.26,23.04,23.1,110883,0
+CRBD.US,D,20251224,000000,23.11,23.17,23.11,23.17,26264,0
+CRBD.US,D,20251226,000000,23.175,23.34,23.13,23.19,62290,0
+CRBD.US,D,20251229,000000,23.15,23.2999,23.06,23.12,69017,0
+CRBD.US,D,20251230,000000,23.13,23.17,23.0501,23.08,101725,0
+CRBD.US,D,20251231,000000,23.11,23.27,23.05,23.25,61248,0
+CRBD.US,D,20260102,000000,23.28,23.61,23.15,23.61,52446,0
+CRBD.US,D,20260105,000000,23.57,23.97,23.53,23.66,203850,0
+CRBD.US,D,20260106,000000,23.78,23.8377,23.52,23.53,44227,0
+CRBD.US,D,20260107,000000,23.63,23.6582,23.47,23.54,62673,0
+CRBD.US,D,20260108,000000,23.44,23.84,23.44,23.72,40614,0
+CRBD.US,D,20260109,000000,23.64,23.905,23.63,23.9,69839,0
+CRBD.US,D,20260112,000000,23.775,23.98,23.7,23.97,68111,0
+CRBD.US,D,20260113,000000,23.943,24,23.74,23.76,45221,0
+CRBD.US,D,20260114,000000,23.86,23.95,23.76,23.88,39819,0
+CRBD.US,D,20260115,000000,23.84,23.95,23.76,23.89,61238,0
+CRBD.US,D,20260116,000000,23.93,23.93,23.7732,23.86,47790,0
+CRBD.US,D,20260120,000000,23.69,24,23.58,23.95,72363,0
+CRBD.US,D,20260121,000000,24,24.22,23.8801,24.22,70640,0
+CRBD.US,D,20260122,000000,24.19,24.47,24.02,24.08,81409,0
+CRBD.US,D,20260123,000000,24.02,24.36,24.02,24.12,38435,0
+CRBD.US,D,20260126,000000,24.135,24.4,24.05,24.18,41346,0
+CRBD.US,D,20260127,000000,24.15,24.2494,23.88,24.02,66989,0
+CRBD.US,D,20260128,000000,24.05,24.2,23.94,24.18,41030,0
+CRBD.US,D,20260129,000000,24.01,24.25,23.95,24.02,61667,0
+CRBD.US,D,20260130,000000,24.03,24.1283,23.88,23.91,72775,0
+CRBD.US,D,20260202,000000,24.013,24.24,23.93,24.04,39784,0
+CRBD.US,D,20260203,000000,24.11,24.1445,23.53,23.98,37866,0
+CRBD.US,D,20260204,000000,23.905,24.03,23.7501,23.9999,24468,0
+CRBD.US,D,20260205,000000,24.03,24.03,23.76,23.9,26219,0
+CRBD.US,D,20260206,000000,24.04,24.09,23.7901,23.99,37745,0
+CRBD.US,D,20260209,000000,23.93,24.19,23.88,24.16,29773,0
+CRBD.US,D,20260210,000000,24.21,24.33,24.184,24.32,27412,0
+CRBD.US,D,20260211,000000,24.395,24.4,24.21,24.34,57926,0
+CRBD.US,D,20260212,000000,24.46,24.46,24.3,24.37,23356,0
+CRBD.US,D,20260213,000000,24.31,24.5199,24.27,24.38,35906,0
+CRBD.US,D,20260217,000000,24.475,24.7,24.3501,24.655,57850,0
+CRBD.US,D,20260218,000000,24.67,24.76,24.415,24.57,25591,0