Add files using upload-large-folder tool

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

@@ -0,0 +1,14 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAAC.US,D,20251216,000000,20.03,20.03,20.015,20.015,253,0
+AAAC.US,D,20251217,000000,20.03,20.03,20.015,20.015,109,0
+AAAC.US,D,20251218,000000,20.04,20.04,20.03,20.03,312,0
+AAAC.US,D,20251222,000000,20.04,20.05,20.04,20.04,2199,0
+AAAC.US,D,20251226,000000,20.06,20.07,20.055,20.055,801,0
+AAAC.US,D,20260112,000000,20.09,20.09,20.08,20.0849,1300,0
+AAAC.US,D,20260114,000000,20.1,20.1,20.0949,20.0949,203,0
+AAAC.US,D,20260122,000000,20.13,20.15,20.13,20.135,17510,0
+AAAC.US,D,20260202,000000,20.06,20.06,20.045,20.045,6205,0
+AAAC.US,D,20260206,000000,20.08,20.08,20.065,20.065,22121,0
+AAAC.US,D,20260209,000000,20.08,20.08,20.065,20.065,407,0
+AAAC.US,D,20260210,000000,20.07,20.07,20.06,20.06,18787,0
+AAAC.US,D,20260218,000000,20.0977,20.0977,20.0744,20.0744,2230,0

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

@@ -0,0 +1,24 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABLS.US,D,20250305,000000,22.68,22.6856,22.68,22.6856,100,0
+ABLS.US,D,20250313,000000,21.61,21.61,21.4739,21.4739,600,0
+ABLS.US,D,20250404,000000,20.91,20.9611,20.91,20.9611,994,0
+ABLS.US,D,20250407,000000,20.51,20.7843,20.51,20.7843,994,0
+ABLS.US,D,20250429,000000,22.39,22.74,22.3599,22.3599,305,0
+ABLS.US,D,20250521,000000,23.65,23.65,23.3208,23.3208,602,0
+ABLS.US,D,20250523,000000,23.0428,23.14,23.0428,23.1119,702,0
+ABLS.US,D,20250527,000000,23.36,23.5403,23.36,23.5403,108,0
+ABLS.US,D,20250602,000000,23.24,23.2434,23.24,23.2434,100,0
+ABLS.US,D,20250603,000000,23.19,23.38,23.19,23.3783,200,0
+ABLS.US,D,20250721,000000,23.5,23.5,22.85,23.3318,447,0
+ABLS.US,D,20250723,000000,23.52,23.58,23.52,23.58,126,0
+ABLS.US,D,20250801,000000,22.72,22.72,22.5666,22.5666,954,0
+ABLS.US,D,20251027,000000,23.59,23.59,23.4648,23.4648,1509,0
+ABLS.US,D,20251215,000000,23.4,23.4,23.2265,23.2265,306,0
+ABLS.US,D,20260102,000000,19.9796,19.9796,19.8614,19.8614,127,0
+ABLS.US,D,20260121,000000,20.29,20.4861,20.2738,20.4861,937,0
+ABLS.US,D,20260122,000000,20.63,20.63,20.5618,20.5618,113,0
+ABLS.US,D,20260127,000000,19.91,19.91,19.7947,19.7947,214,0
+ABLS.US,D,20260204,000000,19.5,19.5,19.3628,19.3628,590,0
+ABLS.US,D,20260212,000000,19.6,19.6,19.1906,19.1906,230,0
+ABLS.US,D,20260213,000000,19.4,19.4,19.3453,19.3453,202,0
+ABLS.US,D,20260217,000000,19.29,19.3046,19.29,19.3046,109,0

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

@@ -0,0 +1,1448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADCT.US,D,20200515,000000,30,30.78,28.5,29.65,4937406,0
+ADCT.US,D,20200518,000000,30,30.99,29.73,30,819835,0
+ADCT.US,D,20200519,000000,30.03,31.88,29.8001,31.14,837120,0
+ADCT.US,D,20200520,000000,31.61,34.6899,31.2501,32.38,259888,0
+ADCT.US,D,20200521,000000,32.79,35,32.7,34.33,445262,0
+ADCT.US,D,20200522,000000,34.78,36.28,34,35.3,380160,0
+ADCT.US,D,20200526,000000,35.83,37.33,35.39,36.4,342789,0
+ADCT.US,D,20200527,000000,36.76,37.43,35.01,36.14,448289,0
+ADCT.US,D,20200528,000000,36,37.98,35.0606,37.95,279223,0
+ADCT.US,D,20200529,000000,37.89,37.89,35.15,36.95,254097,0
+ADCT.US,D,20200601,000000,36.79,37.5594,35.39,36.23,215123,0
+ADCT.US,D,20200602,000000,35.73,37.49,35.53,36.82,167402,0
+ADCT.US,D,20200603,000000,37.26,37.26,35.5,35.85,223872,0
+ADCT.US,D,20200604,000000,35.07,36,30.1,34.99,512015,0
+ADCT.US,D,20200605,000000,35,35.4,34.17,34.95,139796,0
+ADCT.US,D,20200608,000000,35.49,36.5258,34.54,35.25,123956,0
+ADCT.US,D,20200609,000000,35.75,37.43,35.6001,36.65,202745,0
+ADCT.US,D,20200610,000000,36.66,37.61,36.66,37.56,183053,0
+ADCT.US,D,20200611,000000,37.89,40.25,36.5,38.59,233214,0
+ADCT.US,D,20200612,000000,39.36,40.7093,38.52,40.32,192708,0
+ADCT.US,D,20200615,000000,39.86,40.3,39.27,39.67,170050,0
+ADCT.US,D,20200616,000000,39.29,40.885,38.57,39.64,279055,0
+ADCT.US,D,20200617,000000,38.96,40,38,39.1,215923,0
+ADCT.US,D,20200618,000000,38.54,41.1934,38.54,40.3,162403,0
+ADCT.US,D,20200619,000000,40.9,41.78,39.655,41.5,100252,0
+ADCT.US,D,20200622,000000,41.68,42.25,40.8101,42.09,91819,0
+ADCT.US,D,20200623,000000,42.5,45.84,41.98,43.23,131128,0
+ADCT.US,D,20200624,000000,42.53,43.46,41.27,42.96,40540,0
+ADCT.US,D,20200625,000000,42.31,42.98,40.02,42.71,78373,0
+ADCT.US,D,20200626,000000,43,43.41,42.035,43.15,77889,0
+ADCT.US,D,20200629,000000,43.78,45.94,42.7869,45.94,47769,0
+ADCT.US,D,20200630,000000,46.5,47.09,44.72,46.81,87310,0
+ADCT.US,D,20200701,000000,47.47,50,46.9,48.77,155383,0
+ADCT.US,D,20200702,000000,49.95,56.5899,48.96,51.05,205548,0
+ADCT.US,D,20200706,000000,52.22,53.61,48.17,48.93,113984,0
+ADCT.US,D,20200707,000000,47.88,49,46.8401,47.51,207705,0
+ADCT.US,D,20200708,000000,47.51,48.4562,43.3201,44.62,204224,0
+ADCT.US,D,20200709,000000,45,45,41.2163,44.32,274207,0
+ADCT.US,D,20200710,000000,44,45.98,43.098,43.4,38280,0
+ADCT.US,D,20200713,000000,43.26,44.97,42.35,43.31,185092,0
+ADCT.US,D,20200714,000000,42.99,43.63,40,42.37,160989,0
+ADCT.US,D,20200715,000000,43.52,45.59,42.185,45.13,59015,0
+ADCT.US,D,20200716,000000,45.61,48,43.96,47.49,112126,0
+ADCT.US,D,20200717,000000,48.01,50.34,46.75,49,155218,0
+ADCT.US,D,20200720,000000,47.9,49.85,46.86,48.69,167173,0
+ADCT.US,D,20200721,000000,48.36,49.57,48.12,48.37,40421,0
+ADCT.US,D,20200722,000000,48.01,49.71,45.6,47,111758,0
+ADCT.US,D,20200723,000000,45.57,50.39,45.42,48.82,130959,0
+ADCT.US,D,20200724,000000,46.93,49.8594,46.4739,48.65,172775,0
+ADCT.US,D,20200727,000000,48.61,50.06,47.7,48.69,206934,0
+ADCT.US,D,20200728,000000,48.79,50.28,48.02,48.6,254651,0
+ADCT.US,D,20200729,000000,48.6,49.525,47.15,48.33,196424,0
+ADCT.US,D,20200730,000000,47.23,49.14,47,48.21,307234,0
+ADCT.US,D,20200731,000000,48.5,48.52,44.25,46.5,207929,0
+ADCT.US,D,20200803,000000,46.2,49.09,46.2,46.83,235932,0
+ADCT.US,D,20200804,000000,47.14,48.96,46.51,48.96,309895,0
+ADCT.US,D,20200805,000000,48.58,53.35,47.915,51.03,290210,0
+ADCT.US,D,20200806,000000,51.03,52.85,45.5,46.74,199283,0
+ADCT.US,D,20200807,000000,46.26,48.375,46.26,48.13,154522,0
+ADCT.US,D,20200810,000000,47.48,50.01,47.19,49.78,192287,0
+ADCT.US,D,20200811,000000,49.16,49.97,43.02,43.25,205925,0
+ADCT.US,D,20200812,000000,42.59,43.86,42.59,43,409068,0
+ADCT.US,D,20200813,000000,42.9,43.12,41.38,42.3,132065,0
+ADCT.US,D,20200814,000000,41.32,43,39,39.53,183266,0
+ADCT.US,D,20200817,000000,39.87,41.05,38.07,38.62,160630,0
+ADCT.US,D,20200818,000000,37.95,40.48,36.75,39,204962,0
+ADCT.US,D,20200819,000000,38.57,40.36,38.57,39.7,193154,0
+ADCT.US,D,20200820,000000,39.71,41.4,39.24,40.24,65738,0
+ADCT.US,D,20200821,000000,39.65,42.68,39.65,42.52,95454,0
+ADCT.US,D,20200824,000000,42.93,44.49,41.5,44.11,85156,0
+ADCT.US,D,20200825,000000,44.1,47,44,45.73,113746,0
+ADCT.US,D,20200826,000000,46.08,46.49,42.51,44.07,92965,0
+ADCT.US,D,20200827,000000,43.62,45.089,42.08,43.96,95997,0
+ADCT.US,D,20200828,000000,43.5,46.61,43.5,45.85,68431,0
+ADCT.US,D,20200831,000000,45.85,46.42,43.805,44.17,88512,0
+ADCT.US,D,20200901,000000,44.02,44.32,39.22,41.19,66939,0
+ADCT.US,D,20200902,000000,41.49,41.49,39.81,39.84,38355,0
+ADCT.US,D,20200903,000000,39.95,40.82,37.88,40.04,80692,0
+ADCT.US,D,20200904,000000,39.13,40.79,36.58,36.94,78422,0
+ADCT.US,D,20200908,000000,36.09,36.63,34.6,36.09,83553,0
+ADCT.US,D,20200909,000000,36.09,38.12,35,38,56073,0
+ADCT.US,D,20200910,000000,38.27,39,36.11,38.08,63510,0
+ADCT.US,D,20200911,000000,38.3,39.45,36.75,38.68,102228,0
+ADCT.US,D,20200914,000000,42.53,43.93,40.09,40.93,214298,0
+ADCT.US,D,20200915,000000,40.84,41.605,38.75,40.71,132010,0
+ADCT.US,D,20200916,000000,40.37,42.68,40.1,42.49,51430,0
+ADCT.US,D,20200917,000000,42.7,45.05,40.62,45.04,101582,0
+ADCT.US,D,20200918,000000,44.85,46.19,43.66,45.5,57667,0
+ADCT.US,D,20200921,000000,44.27,46.2,41.935,45.25,87225,0
+ADCT.US,D,20200922,000000,44.5,44.5,35.56,35.91,543613,0
+ADCT.US,D,20200923,000000,36.93,36.93,31.7,34.16,685463,0
+ADCT.US,D,20200924,000000,34.26,34.35,32.52,33.5,1411770,0
+ADCT.US,D,20200925,000000,34,34.57,33.1622,33.58,225558,0
+ADCT.US,D,20200928,000000,33.87,34.2973,32.3144,33,246902,0
+ADCT.US,D,20200929,000000,33,33.52,32.28,32.87,217544,0
+ADCT.US,D,20200930,000000,33.11,33.49,32,32.99,258735,0
+ADCT.US,D,20201001,000000,33.06,33.5,31.94,32.15,224144,0
+ADCT.US,D,20201002,000000,31.82,32.62,31.24,32.25,222537,0
+ADCT.US,D,20201005,000000,32.2,33.73,32.2,33.34,262086,0
+ADCT.US,D,20201006,000000,33.73,35.37,32.59,33.51,759179,0
+ADCT.US,D,20201007,000000,33.49,33.79,32.11,33.36,122571,0
+ADCT.US,D,20201008,000000,33.01,36.33,32.38,35.64,229076,0
+ADCT.US,D,20201009,000000,35.97,36.45,33.6,33.84,342520,0
+ADCT.US,D,20201012,000000,33.86,35.325,33.0302,34.43,232603,0
+ADCT.US,D,20201013,000000,34.16,35.16,33.07,33.09,111367,0
+ADCT.US,D,20201014,000000,33.09,33.8999,30.77,30.81,335977,0
+ADCT.US,D,20201015,000000,30.71,30.815,26.83,27.26,477797,0
+ADCT.US,D,20201016,000000,27.47,28.48,27.06,27.73,157937,0
+ADCT.US,D,20201019,000000,27.95,29.68,26.58,28.65,275097,0
+ADCT.US,D,20201020,000000,28.93,29.34,27.95,28.04,120361,0
+ADCT.US,D,20201021,000000,28.1,28.1338,25.105,25.26,232335,0
+ADCT.US,D,20201022,000000,26.32,27.85,25.45,27.7,189660,0
+ADCT.US,D,20201023,000000,27.91,27.91,26.56,27.51,62473,0
+ADCT.US,D,20201026,000000,27.21,28.01,26.01,26.72,73674,0
+ADCT.US,D,20201027,000000,26.54,27.66,26.13,27.09,119170,0
+ADCT.US,D,20201028,000000,26.81,29.049,26.13,28.82,143706,0
+ADCT.US,D,20201029,000000,29.17,29.58,28.12,29,156739,0
+ADCT.US,D,20201030,000000,28.97,29.48,28.2304,28.69,124821,0
+ADCT.US,D,20201102,000000,28.59,29.37,28.06,29.01,90973,0
+ADCT.US,D,20201103,000000,28.69,29.7,28.38,29.26,68767,0
+ADCT.US,D,20201104,000000,28.99,31.885,28.99,30.87,237516,0
+ADCT.US,D,20201105,000000,31.19,32.81,30.1381,32.14,142118,0
+ADCT.US,D,20201106,000000,31.77,32.8844,31.27,32.5,109833,0
+ADCT.US,D,20201109,000000,33.14,35.545,32.4312,33.25,282029,0
+ADCT.US,D,20201110,000000,33.76,33.76,32.11,32.67,157846,0
+ADCT.US,D,20201111,000000,33.14,35.7,32.72,34.67,186591,0
+ADCT.US,D,20201112,000000,34.67,35.08,33.2,33.96,151936,0
+ADCT.US,D,20201113,000000,34.37,34.74,33.4115,33.7,106965,0
+ADCT.US,D,20201116,000000,34.39,34.98,33.57,34.16,324366,0
+ADCT.US,D,20201117,000000,33.86,34.87,33.565,34.19,268832,0
+ADCT.US,D,20201118,000000,34.23,34.71,33.42,33.5,83256,0
+ADCT.US,D,20201119,000000,33.13,33.97,32.99,33.72,394478,0
+ADCT.US,D,20201120,000000,33.92,36.01,33.66,35.85,1021008,0
+ADCT.US,D,20201123,000000,36.25,37.6599,35.4,36.17,632111,0
+ADCT.US,D,20201124,000000,36.06,36.415,34.785,35.74,270057,0
+ADCT.US,D,20201125,000000,35.29,36.14,34.89,35.69,73551,0
+ADCT.US,D,20201127,000000,35.93,36.05,33.835,34.5,158725,0
+ADCT.US,D,20201130,000000,34.89,37.4799,33.735,37.31,350208,0
+ADCT.US,D,20201201,000000,37.33,38.34,36.0655,38.02,105683,0
+ADCT.US,D,20201202,000000,38.05,38.05,36.38,37.97,172976,0
+ADCT.US,D,20201203,000000,37.97,37.97,35.18,35.61,228199,0
+ADCT.US,D,20201204,000000,35.43,36.37,34.31,35.85,89996,0
+ADCT.US,D,20201207,000000,33.33,35.21,32.85,34.67,351892,0
+ADCT.US,D,20201208,000000,34.6,36.16,34.2,35.63,135385,0
+ADCT.US,D,20201209,000000,35.28,36.2,33.74,34.34,528487,0
+ADCT.US,D,20201210,000000,34.54,35.57,33.87,33.87,313816,0
+ADCT.US,D,20201211,000000,33.99,34.96,33.07,34.4,187987,0
+ADCT.US,D,20201214,000000,34.25,35.14,33.505,34.24,383924,0
+ADCT.US,D,20201215,000000,34.32,34.98,31.33,32.08,320216,0
+ADCT.US,D,20201216,000000,32.32,32.8311,30.21,31.48,162856,0
+ADCT.US,D,20201217,000000,31.75,34.49,31.65,32.82,240182,0
+ADCT.US,D,20201218,000000,33.11,34.24,32.53,33.51,307385,0
+ADCT.US,D,20201221,000000,33.02,34.07,33,33.7,255903,0
+ADCT.US,D,20201222,000000,33.51,36.24,33.21,36,178527,0
+ADCT.US,D,20201223,000000,36.5,36.95,35.605,36.5,302978,0
+ADCT.US,D,20201224,000000,36.5,37.75,36.04,36.99,294289,0
+ADCT.US,D,20201228,000000,37,37.82,34.2785,35.31,264267,0
+ADCT.US,D,20201229,000000,35.42,35.42,32.19,32.56,127205,0
+ADCT.US,D,20201230,000000,32.54,33.6799,31.865,31.96,105032,0
+ADCT.US,D,20201231,000000,32.35,33.17,31.8,32.01,278289,0
+ADCT.US,D,20210104,000000,32.45,32.6155,31.66,32.22,76058,0
+ADCT.US,D,20210105,000000,32.09,32.25,29.79,29.86,241620,0
+ADCT.US,D,20210106,000000,29.84,31.665,29.11,30.36,224478,0
+ADCT.US,D,20210107,000000,31.1,32,30.63,31.6,167916,0
+ADCT.US,D,20210108,000000,32.24,33.81,31.3,32.68,498787,0
+ADCT.US,D,20210111,000000,32.54,32.92,31.085,32.1,99905,0
+ADCT.US,D,20210112,000000,32.49,32.5,30.77,31.09,131583,0
+ADCT.US,D,20210113,000000,31.46,32,30.5212,31.78,135368,0
+ADCT.US,D,20210114,000000,31.96,33.44,31.96,33,111748,0
+ADCT.US,D,20210115,000000,33.26,34.45,32.13,32.54,215926,0
+ADCT.US,D,20210119,000000,32.54,33.76,31.54,32.1,199540,0
+ADCT.US,D,20210120,000000,32.54,32.73,30.63,31.6,89928,0
+ADCT.US,D,20210121,000000,31.24,32.2,30.5,31.75,112944,0
+ADCT.US,D,20210122,000000,31.56,33.4,31.28,33.36,184931,0
+ADCT.US,D,20210125,000000,33.31,34.406,33.31,34.05,397293,0
+ADCT.US,D,20210126,000000,34.46,34.4797,33.7,33.84,313958,0
+ADCT.US,D,20210127,000000,33.86,34.1,32.17,32.49,314841,0
+ADCT.US,D,20210128,000000,32.61,32.92,29.3,30.1,281514,0
+ADCT.US,D,20210129,000000,29.78,31.28,28.51,28.57,173352,0
+ADCT.US,D,20210201,000000,29.01,29.3803,27.2,27.53,508987,0
+ADCT.US,D,20210202,000000,28.06,28.845,27.7999,28.26,308632,0
+ADCT.US,D,20210203,000000,28.64,28.64,26.67,27.5,336798,0
+ADCT.US,D,20210204,000000,28.21,29.47,27.085,29.12,699317,0
+ADCT.US,D,20210205,000000,29.68,30.535,29.25,30.3,157974,0
+ADCT.US,D,20210208,000000,30.36,31.54,29.925,30.66,148002,0
+ADCT.US,D,20210209,000000,30.77,30.8751,29.5,30.32,160731,0
+ADCT.US,D,20210210,000000,30.73,30.94,28.53,30.28,299257,0
+ADCT.US,D,20210211,000000,30.2,31.1,30.01,30.55,261309,0
+ADCT.US,D,20210212,000000,30.25,31.2,29.46,30.47,72185,0
+ADCT.US,D,20210216,000000,31.14,31.77,30.63,31.43,183954,0
+ADCT.US,D,20210217,000000,31,31.8923,30.65,31.57,153503,0
+ADCT.US,D,20210218,000000,31.5,31.56,30.75,31,190105,0
+ADCT.US,D,20210219,000000,30.78,31.91,30.575,30.94,127647,0
+ADCT.US,D,20210222,000000,30.9,31.19,30.48,30.67,205814,0
+ADCT.US,D,20210223,000000,30.51,30.51,28.46,29.29,303956,0
+ADCT.US,D,20210224,000000,29.49,30.42,28.59,28.59,116792,0
+ADCT.US,D,20210225,000000,28.81,30.21,27.8,28.48,149570,0
+ADCT.US,D,20210226,000000,28.73,28.92,26.11,26.59,200269,0
+ADCT.US,D,20210301,000000,27.16,27.85,26.83,27.32,217960,0
+ADCT.US,D,20210302,000000,27.64,27.76,26.67,27.08,231291,0
+ADCT.US,D,20210303,000000,27.08,27.14,25.11,25.42,321944,0
+ADCT.US,D,20210304,000000,25.46,26.01,23.75,23.76,284798,0
+ADCT.US,D,20210305,000000,24.5,24.73,21.51,22.75,414818,0
+ADCT.US,D,20210308,000000,23.18,24.2994,22.32,23.46,117956,0
+ADCT.US,D,20210309,000000,23.96,26.85,23.935,25.81,329994,0
+ADCT.US,D,20210310,000000,25.8,26.7198,24.27,24.85,148037,0
+ADCT.US,D,20210311,000000,25.48,25.96,24.62,25.19,132159,0
+ADCT.US,D,20210312,000000,25,25.45,24.25,25.28,150019,0
+ADCT.US,D,20210315,000000,25.3,25.94,24.555,25.01,176984,0
+ADCT.US,D,20210316,000000,25.1,31.8199,24.38,29.25,2697418,0
+ADCT.US,D,20210317,000000,31.29,31.81,28.77,29.4,686569,0
+ADCT.US,D,20210318,000000,30,30.5,27.75,29.18,598637,0
+ADCT.US,D,20210319,000000,30.63,30.75,27.83,28.07,580285,0
+ADCT.US,D,20210322,000000,28.74,29.74,27.95,28.7,412798,0
+ADCT.US,D,20210323,000000,29.13,29.49,26.88,27.87,384927,0
+ADCT.US,D,20210324,000000,27.88,28.13,22.54,25.02,759956,0
+ADCT.US,D,20210325,000000,24.9,26.95,24.75,26.41,538091,0
+ADCT.US,D,20210326,000000,26.32,26.96,24.65,25.11,264161,0
+ADCT.US,D,20210329,000000,25.55,26.01,23.345,24.83,422588,0
+ADCT.US,D,20210330,000000,24.92,25.28,22.33,24.25,367645,0
+ADCT.US,D,20210331,000000,23.81,25.72,23.77,24.41,212803,0
+ADCT.US,D,20210401,000000,26.51,26.66,24.36,25.52,382567,0
+ADCT.US,D,20210405,000000,25.62,27.28,25.3,27.04,362348,0
+ADCT.US,D,20210406,000000,26.82,28.34,26.4525,26.95,200595,0
+ADCT.US,D,20210407,000000,26.67,27.93,25.03,25.29,176973,0
+ADCT.US,D,20210408,000000,25.16,26.81,25.16,25.82,158666,0
+ADCT.US,D,20210409,000000,25.77,25.77,23.57,23.99,181701,0
+ADCT.US,D,20210412,000000,23.75,23.89,22.61,22.76,190607,0
+ADCT.US,D,20210413,000000,22.75,23.65,21.76,22.73,453289,0
+ADCT.US,D,20210414,000000,23,25.25,22.81,24.34,261324,0
+ADCT.US,D,20210415,000000,24.38,24.845,23.29,23.61,129491,0
+ADCT.US,D,20210416,000000,23.63,23.88,22.775,23.29,223280,0
+ADCT.US,D,20210419,000000,23.19,23.55,21.74,21.9,200505,0
+ADCT.US,D,20210420,000000,21.98,23.11,21.16,22.97,421519,0
+ADCT.US,D,20210421,000000,22.67,23.895,22.65,23.88,229405,0
+ADCT.US,D,20210422,000000,24,24.645,23.81,24.4,226134,0
+ADCT.US,D,20210423,000000,24.85,27,22.49,23.25,1840560,0
+ADCT.US,D,20210426,000000,24.44,26.5467,24,25.67,836639,0
+ADCT.US,D,20210427,000000,26.14,26.97,25.7,26.7,682789,0
+ADCT.US,D,20210428,000000,26.62,27.12,25.94,26.29,233239,0
+ADCT.US,D,20210429,000000,26.45,26.6959,24.68,25.4,150956,0
+ADCT.US,D,20210430,000000,24.99,25.69,24.08,24.54,305955,0
+ADCT.US,D,20210503,000000,25.32,25.54,23.05,23.87,367473,0
+ADCT.US,D,20210504,000000,23.59,23.59,21.5,22.55,518944,0
+ADCT.US,D,20210505,000000,22.4,22.58,21.97,22,212128,0
+ADCT.US,D,20210506,000000,22.76,22.99,21.59,22.61,420624,0
+ADCT.US,D,20210507,000000,22.62,23.86,22.61,23.59,277279,0
+ADCT.US,D,20210510,000000,23.33,23.35,22,22.48,229036,0
+ADCT.US,D,20210511,000000,21.59,21.94,20.5401,21.6,382431,0
+ADCT.US,D,20210512,000000,21.16,22.41,21,21.69,281886,0
+ADCT.US,D,20210513,000000,21.59,21.98,20.21,20.89,291967,0
+ADCT.US,D,20210514,000000,21.29,22.2981,20.76,21.23,317800,0
+ADCT.US,D,20210517,000000,21.24,21.9499,20.85,21.42,272451,0
+ADCT.US,D,20210518,000000,21.39,21.95,20.76,21.04,417107,0
+ADCT.US,D,20210519,000000,20.6,21.04,20.01,20.38,349981,0
+ADCT.US,D,20210520,000000,20.58,21.38,20.2,20.48,188116,0
+ADCT.US,D,20210521,000000,21,21.1,20.075,20.94,262976,0
+ADCT.US,D,20210524,000000,20.58,21.36,20.39,20.9,215892,0
+ADCT.US,D,20210525,000000,21.11,21.29,20.26,20.71,233845,0
+ADCT.US,D,20210526,000000,20.71,21.75,20.5,21.35,207411,0
+ADCT.US,D,20210527,000000,21.38,22.32,21.12,22.25,286306,0
+ADCT.US,D,20210528,000000,22.66,22.93,21.61,21.65,210856,0
+ADCT.US,D,20210601,000000,21.65,22.53,21.65,22.16,369901,0
+ADCT.US,D,20210602,000000,21.67,22.78,21.65,22.54,305279,0
+ADCT.US,D,20210603,000000,22.5,23.22,21.88,22.22,365348,0
+ADCT.US,D,20210604,000000,22.25,22.7,21.315,22,403965,0
+ADCT.US,D,20210607,000000,21.82,22.9,21.72,21.77,385950,0
+ADCT.US,D,20210608,000000,22,22.26,21.12,21.75,327381,0
+ADCT.US,D,20210609,000000,21.59,22.4697,21.36,21.64,340971,0
+ADCT.US,D,20210610,000000,21.93,22.48,21.81,22.22,268518,0
+ADCT.US,D,20210611,000000,22.18,22.665,21.83,22.21,275796,0
+ADCT.US,D,20210614,000000,22.27,23.42,22.1,23.18,279159,0
+ADCT.US,D,20210615,000000,24.25,24.33,22.72,23.06,477510,0
+ADCT.US,D,20210616,000000,23.19,23.48,22.65,23.01,189636,0
+ADCT.US,D,20210617,000000,23.01,23.44,22.7601,23,224453,0
+ADCT.US,D,20210618,000000,24,24.0299,22.92,23.25,828786,0
+ADCT.US,D,20210621,000000,23.51,25.34,23.3,25.34,324546,0
+ADCT.US,D,20210622,000000,25.35,25.76,24.591,24.95,535119,0
+ADCT.US,D,20210623,000000,24.96,25.01,23.95,24.77,268356,0
+ADCT.US,D,20210624,000000,24.88,25.61,24.54,24.8,243392,0
+ADCT.US,D,20210625,000000,25.01,25.19,24.27,25.08,193877,0
+ADCT.US,D,20210628,000000,25.35,25.563,24.26,24.56,171070,0
+ADCT.US,D,20210629,000000,24.45,24.87,23.95,24.2,141679,0
+ADCT.US,D,20210630,000000,24.2,24.97,23.54,24.35,123421,0
+ADCT.US,D,20210701,000000,24.24,24.81,24.156,24.69,146160,0
+ADCT.US,D,20210702,000000,24.73,24.97,23.71,24.18,94483,0
+ADCT.US,D,20210706,000000,24.47,24.5,23.75,24.37,195598,0
+ADCT.US,D,20210707,000000,24.29,24.39,23.345,23.84,261614,0
+ADCT.US,D,20210708,000000,23.24,24.37,22.81,24.16,212655,0
+ADCT.US,D,20210709,000000,24.3,24.88,24.0798,24.46,97462,0
+ADCT.US,D,20210712,000000,24.36,24.9,23.71,24.1,105840,0
+ADCT.US,D,20210713,000000,23.92,24.06,23.28,23.3,182636,0
+ADCT.US,D,20210714,000000,23.29,23.59,22.8,22.92,152656,0
+ADCT.US,D,20210715,000000,22.75,23.315,22.4,22.72,191332,0
+ADCT.US,D,20210716,000000,22.71,23.68,22.56,22.75,516735,0
+ADCT.US,D,20210719,000000,22.34,23.28,21.925,22.24,407332,0
+ADCT.US,D,20210720,000000,22.15,22.66,21.5,22.55,306544,0
+ADCT.US,D,20210721,000000,22.5,22.9899,22.0271,22.51,95950,0
+ADCT.US,D,20210722,000000,22.55,22.62,21.9,22.04,133313,0
+ADCT.US,D,20210723,000000,21.91,22.16,20.83,21.55,141383,0
+ADCT.US,D,20210726,000000,21.66,22.24,20.56,21.04,316622,0
+ADCT.US,D,20210727,000000,21.03,21.24,20.15,20.45,403004,0
+ADCT.US,D,20210728,000000,20.5,21.54,20.48,21.27,151744,0
+ADCT.US,D,20210729,000000,21.41,21.97,20.86,21.19,128864,0
+ADCT.US,D,20210730,000000,20.97,21.36,20.85,21.04,61714,0
+ADCT.US,D,20210802,000000,21,21.29,20.49,20.71,413507,0
+ADCT.US,D,20210803,000000,21.34,22.88,20.58,22.55,434834,0
+ADCT.US,D,20210804,000000,22.1,24.23,22.1,23.81,462170,0
+ADCT.US,D,20210805,000000,24.33,25.52,23.99,24.44,445999,0
+ADCT.US,D,20210806,000000,24.07,25.835,24.07,25.78,259877,0
+ADCT.US,D,20210809,000000,26.55,28.23,26.33,27.27,813095,0
+ADCT.US,D,20210810,000000,27.34,27.98,26.26,27.18,658430,0
+ADCT.US,D,20210811,000000,27.06,27.44,26.6,27.01,271543,0
+ADCT.US,D,20210812,000000,26.95,26.95,26.36,26.5,113257,0
+ADCT.US,D,20210813,000000,26.36,27.28,26.28,26.78,151037,0
+ADCT.US,D,20210816,000000,26.43,26.43,26.02,26.11,197238,0
+ADCT.US,D,20210817,000000,26.15,27.26,25.8201,27.23,165701,0
+ADCT.US,D,20210818,000000,27.1,27.6199,26.56,26.8,162738,0
+ADCT.US,D,20210819,000000,26.61,26.61,25,25,183752,0
+ADCT.US,D,20210820,000000,24.78,25.73,24.57,25.25,143833,0
+ADCT.US,D,20210823,000000,25.42,26.25,25.12,25.57,190553,0
+ADCT.US,D,20210824,000000,25.74,25.93,25,25.32,92564,0
+ADCT.US,D,20210825,000000,25.25,26.3,24.85,25.86,148487,0
+ADCT.US,D,20210826,000000,26.17,28.72,26.17,28.5,418680,0
+ADCT.US,D,20210827,000000,28.58,30.11,28.37,29.49,452844,0
+ADCT.US,D,20210830,000000,29.7,30.15,28.41,28.82,357556,0
+ADCT.US,D,20210831,000000,28.9,29.92,28.5132,29.17,104555,0
+ADCT.US,D,20210901,000000,29.17,29.5,27.97,29.32,674926,0
+ADCT.US,D,20210902,000000,29.35,30.16,28.9738,30,535175,0
+ADCT.US,D,20210903,000000,29.25,29.25,27.335,27.95,401246,0
+ADCT.US,D,20210907,000000,28.07,28.395,26.59,26.98,206220,0
+ADCT.US,D,20210908,000000,26.65,27.98,26.26,26.99,277050,0
+ADCT.US,D,20210909,000000,27.06,27.94,26.985,27.14,120874,0
+ADCT.US,D,20210910,000000,27.13,27.8399,26.59,26.77,153687,0
+ADCT.US,D,20210913,000000,26.71,27.53,26.14,27.03,210300,0
+ADCT.US,D,20210914,000000,26.95,27.72,26.21,26.4,114395,0
+ADCT.US,D,20210915,000000,26.42,27.265,26.4,26.56,136664,0
+ADCT.US,D,20210916,000000,26.53,27.84,26.2501,27.76,144905,0
+ADCT.US,D,20210917,000000,27.68,29.08,27.53,28.86,414230,0
+ADCT.US,D,20210920,000000,28.29,29.06,27.66,28.25,130289,0
+ADCT.US,D,20210921,000000,28.36,29.28,27.77,28.14,209645,0
+ADCT.US,D,20210922,000000,27.88,29.595,27.88,29.33,325722,0
+ADCT.US,D,20210923,000000,29.6,29.6,28.02,29,127022,0
+ADCT.US,D,20210924,000000,28.71,28.8799,27.91,28.29,86052,0
+ADCT.US,D,20210927,000000,28.45,30,28.3,29.69,221013,0
+ADCT.US,D,20210928,000000,29.28,29.28,27.96,28.01,158585,0
+ADCT.US,D,20210929,000000,28.24,28.31,26.81,26.84,125745,0
+ADCT.US,D,20210930,000000,26.66,27.36,26.52,27.16,72336,0
+ADCT.US,D,20211001,000000,27,27,25.37,26.4,202619,0
+ADCT.US,D,20211004,000000,26.18,26.18,24.84,24.98,118926,0
+ADCT.US,D,20211005,000000,24.91,25.52,24.26,24.46,84427,0
+ADCT.US,D,20211006,000000,24.43,25,23.63,23.81,95012,0
+ADCT.US,D,20211007,000000,23.88,24.31,23.26,23.32,84471,0
+ADCT.US,D,20211008,000000,23.39,23.81,22.78,23.57,112914,0
+ADCT.US,D,20211011,000000,23.41,24.92,23.38,24.44,169982,0
+ADCT.US,D,20211012,000000,24.28,25.38,24.19,25.23,158618,0
+ADCT.US,D,20211013,000000,25.28,25.54,24.855,25.03,130952,0
+ADCT.US,D,20211014,000000,25.19,25.9,24.96,25.68,49836,0
+ADCT.US,D,20211015,000000,25.81,25.83,25.02,25.47,72244,0
+ADCT.US,D,20211018,000000,25.07,25.705,24.91,25.4,135543,0
+ADCT.US,D,20211019,000000,25.24,26.13,25.065,25.59,80791,0
+ADCT.US,D,20211020,000000,25.81,25.81,25.16,25.46,152459,0
+ADCT.US,D,20211021,000000,25.49,26.4898,25.47,26.42,53289,0
+ADCT.US,D,20211022,000000,26.42,26.475,25.85,26.12,36408,0
+ADCT.US,D,20211025,000000,26.02,26.96,25.845,26.96,139219,0
+ADCT.US,D,20211026,000000,27.01,27.35,26.645,27.19,79338,0
+ADCT.US,D,20211027,000000,27.12,28,26.4,28,231472,0
+ADCT.US,D,20211028,000000,28,28.82,27.3655,28.73,125433,0
+ADCT.US,D,20211029,000000,28.8,29.09,27.87,28.99,226693,0
+ADCT.US,D,20211101,000000,29,31.59,28.6,31.51,437341,0
+ADCT.US,D,20211102,000000,32,32,26.17,29.18,776472,0
+ADCT.US,D,20211103,000000,29.21,30.595,29.21,30.15,216116,0
+ADCT.US,D,20211104,000000,30.1,30.46,29.27,29.52,124619,0
+ADCT.US,D,20211105,000000,29.08,29.71,28.99,29.43,115735,0
+ADCT.US,D,20211108,000000,29.48,29.5,28.72,29,326797,0
+ADCT.US,D,20211109,000000,29.73,29.74,28.91,29.04,196046,0
+ADCT.US,D,20211110,000000,29.06,29.27,28.36,28.57,250942,0
+ADCT.US,D,20211111,000000,28.47,28.79,27.575,27.88,120520,0
+ADCT.US,D,20211112,000000,27.71,27.71,25.93,26.46,224329,0
+ADCT.US,D,20211115,000000,26.23,26.69,25.9001,26.28,47534,0
+ADCT.US,D,20211116,000000,26.27,26.52,25.29,25.9,88398,0
+ADCT.US,D,20211117,000000,25.63,25.78,24,25,142618,0
+ADCT.US,D,20211118,000000,25.12,25.42,23.94,24.55,115259,0
+ADCT.US,D,20211119,000000,24.46,24.82,22.6066,22.84,157462,0
+ADCT.US,D,20211122,000000,22.83,22.98,21.26,21.96,279970,0
+ADCT.US,D,20211123,000000,21.9,22.3,21.35,22.14,149061,0
+ADCT.US,D,20211124,000000,21.89,22.74,21.605,22.64,88600,0
+ADCT.US,D,20211126,000000,22.64,22.64,21.87,22.2,35519,0
+ADCT.US,D,20211129,000000,22.33,22.4761,21.41,21.77,93734,0
+ADCT.US,D,20211130,000000,21.51,22.46,21.4,22.26,114920,0
+ADCT.US,D,20211201,000000,22.62,22.81,21.53,21.85,206581,0
+ADCT.US,D,20211202,000000,21.75,22.5,21.34,22.42,120856,0
+ADCT.US,D,20211203,000000,22.57,23.2832,21.3,21.46,153808,0
+ADCT.US,D,20211206,000000,21.4,21.46,19.97,20.06,224926,0
+ADCT.US,D,20211207,000000,20.17,21.6899,20.17,21.33,88256,0
+ADCT.US,D,20211208,000000,21.64,21.64,20.67,21.25,107384,0
+ADCT.US,D,20211209,000000,21.31,21.35,20.27,20.4,73810,0
+ADCT.US,D,20211210,000000,20.5,20.99,20.03,20.36,134861,0
+ADCT.US,D,20211213,000000,20.1,20.43,18.86,20.26,126429,0
+ADCT.US,D,20211214,000000,19.84,20.27,19.02,19.38,194288,0
+ADCT.US,D,20211215,000000,19.2,19.96,18.33,19.94,247532,0
+ADCT.US,D,20211216,000000,20.1,20.53,18.86,19.29,218220,0
+ADCT.US,D,20211217,000000,19.01,20.205,18.7,19.9,137547,0
+ADCT.US,D,20211220,000000,19.58,21.325,19,21.02,280965,0
+ADCT.US,D,20211221,000000,21.01,21.23,19.64,20.35,121373,0
+ADCT.US,D,20211222,000000,19.87,21.415,19.53,20.76,178090,0
+ADCT.US,D,20211223,000000,20.75,22.52,20.75,21.26,267150,0
+ADCT.US,D,20211227,000000,21.03,21.205,20.47,20.67,62294,0
+ADCT.US,D,20211228,000000,20.4,21.195,20.25,20.31,145361,0
+ADCT.US,D,20211229,000000,20.14,20.7,19.51,20.45,150312,0
+ADCT.US,D,20211230,000000,20.23,21.59,20.05,20.82,104362,0
+ADCT.US,D,20211231,000000,20.66,21.27,20.155,20.2,72256,0
+ADCT.US,D,20220103,000000,20.22,20.29,19.2,19.69,178851,0
+ADCT.US,D,20220104,000000,19.84,20.17,18.61,20.03,168108,0
+ADCT.US,D,20220105,000000,20.04,20.37,19.3,19.59,245449,0
+ADCT.US,D,20220106,000000,19.37,20.13,19.06,19.99,160442,0
+ADCT.US,D,20220107,000000,20.04,20.4,19.65,19.8,120791,0
+ADCT.US,D,20220110,000000,19.44,19.89,18.67,19.88,176138,0
+ADCT.US,D,20220111,000000,19.745,20.67,19.5488,19.99,111980,0
+ADCT.US,D,20220112,000000,20.01,20.15,18.75,18.88,91962,0
+ADCT.US,D,20220113,000000,18.92,19.95,18.76,18.99,133015,0
+ADCT.US,D,20220114,000000,18.96,19.14,16.35,17.22,346371,0
+ADCT.US,D,20220118,000000,16.93,17.38,16.55,16.94,327089,0
+ADCT.US,D,20220119,000000,17.17,17.43,16.42,16.78,216804,0
+ADCT.US,D,20220120,000000,17.29,17.47,15.69,15.69,236481,0
+ADCT.US,D,20220121,000000,15.66,16.035,15.31,15.67,214431,0
+ADCT.US,D,20220124,000000,15.25,15.55,13.34,15.45,942208,0
+ADCT.US,D,20220125,000000,15.44,16.69,15.35,16.11,236229,0
+ADCT.US,D,20220126,000000,16.12,16.825,15.65,15.74,107302,0
+ADCT.US,D,20220127,000000,15.8,16.1,14.65,14.67,143037,0
+ADCT.US,D,20220128,000000,14.7,15.2,14.39,14.95,156225,0
+ADCT.US,D,20220131,000000,14.99,16.16,14.99,15.89,123491,0
+ADCT.US,D,20220201,000000,15.88,16.87,15.57,16.65,100539,0
+ADCT.US,D,20220202,000000,16.63,16.63,15.41,15.87,128200,0
+ADCT.US,D,20220203,000000,15.57,16.13,15.4112,15.75,144848,0
+ADCT.US,D,20220204,000000,15.86,16.235,15.49,16.13,88979,0
+ADCT.US,D,20220207,000000,16,16.62,15.88,16.38,205745,0
+ADCT.US,D,20220208,000000,16.59,16.59,15.55,16.36,221989,0
+ADCT.US,D,20220209,000000,16.44,17.395,16.41,17.39,124374,0
+ADCT.US,D,20220210,000000,16.99,17.89,16.1,16.26,124042,0
+ADCT.US,D,20220211,000000,16.22,16.35,15.06,15.29,131605,0
+ADCT.US,D,20220214,000000,15.34,15.66,14.77,14.97,65070,0
+ADCT.US,D,20220215,000000,14.97,15.61,14.95,15.57,40986,0
+ADCT.US,D,20220216,000000,15.56,15.825,15.05,15.35,65459,0
+ADCT.US,D,20220217,000000,15.16,15.8,15.03,15.36,138747,0
+ADCT.US,D,20220218,000000,15.18,15.51,14.32,15.2,377216,0
+ADCT.US,D,20220222,000000,15.11,15.73,14.905,15.5,108531,0
+ADCT.US,D,20220223,000000,15.62,15.81,15.23,15.57,193892,0
+ADCT.US,D,20220224,000000,15.17,16.51,14.965,16.42,97861,0
+ADCT.US,D,20220225,000000,16.49,17.03,16.06,16.93,70121,0
+ADCT.US,D,20220228,000000,16.72,17.28,16.5,16.7,92879,0
+ADCT.US,D,20220301,000000,16.82,16.9,16.43,16.56,98441,0
+ADCT.US,D,20220302,000000,16.4,16.515,16,16.22,186538,0
+ADCT.US,D,20220303,000000,17,17,14.5,14.77,569853,0
+ADCT.US,D,20220304,000000,15,15.24,13.91,14.08,110838,0
+ADCT.US,D,20220307,000000,14.04,14.8,13.1,14,225753,0
+ADCT.US,D,20220308,000000,14.09,14.37,13.59,13.92,136998,0
+ADCT.US,D,20220309,000000,14.13,15,14.13,14.7,88277,0
+ADCT.US,D,20220310,000000,14.47,15.02,14.23,14.29,96241,0
+ADCT.US,D,20220311,000000,14.26,14.53,13.91,14.02,56010,0
+ADCT.US,D,20220314,000000,14.02,14.06,13.395,13.54,82467,0
+ADCT.US,D,20220315,000000,13.48,13.82,13.48,13.62,50071,0
+ADCT.US,D,20220316,000000,13.81,14.29,13.52,13.9,115551,0
+ADCT.US,D,20220317,000000,13.75,15.285,13.75,14.63,166762,0
+ADCT.US,D,20220318,000000,14.62,15.27,14.14,14.25,251474,0
+ADCT.US,D,20220321,000000,14.29,14.32,13.24,13.28,196887,0
+ADCT.US,D,20220322,000000,13.28,14,13.28,13.98,162896,0
+ADCT.US,D,20220323,000000,13.82,13.97,13.46,13.58,121197,0
+ADCT.US,D,20220324,000000,13.67,13.725,13.38,13.53,97808,0
+ADCT.US,D,20220325,000000,13.51,13.72,13.155,13.31,162082,0
+ADCT.US,D,20220328,000000,13.27,14.4,13.1,14.27,326041,0
+ADCT.US,D,20220329,000000,14.28,15.24,14.08,14.49,214227,0
+ADCT.US,D,20220330,000000,14.49,15.4,14.49,14.78,153011,0
+ADCT.US,D,20220331,000000,14.88,15.22,14.3,14.69,170246,0
+ADCT.US,D,20220401,000000,14.72,15.23,14.53,14.83,327680,0
+ADCT.US,D,20220404,000000,14.84,16.04,14.75,14.99,377336,0
+ADCT.US,D,20220405,000000,14.99,15.6225,14.5,14.73,168287,0
+ADCT.US,D,20220406,000000,14.5,14.71,14.35,14.47,138855,0
+ADCT.US,D,20220407,000000,14.54,14.54,13.9,14.26,100849,0
+ADCT.US,D,20220408,000000,14.31,14.4,13.73,13.84,78161,0
+ADCT.US,D,20220411,000000,13.8,13.8315,12.38,13.15,213939,0
+ADCT.US,D,20220412,000000,13.47,14.555,13.4,14.01,364848,0
+ADCT.US,D,20220413,000000,13.93,14.64,13.86,14.52,77421,0
+ADCT.US,D,20220414,000000,14.57,14.6412,13.86,14.19,148293,0
+ADCT.US,D,20220418,000000,14,14.07,13.32,13.47,111248,0
+ADCT.US,D,20220419,000000,13.38,13.69,13.1,13.22,92193,0
+ADCT.US,D,20220420,000000,13.41,13.61,12.95,13.03,121633,0
+ADCT.US,D,20220421,000000,13.16,13.27,12.66,12.7,62802,0
+ADCT.US,D,20220422,000000,12.89,13.35,12.46,12.64,140764,0
+ADCT.US,D,20220425,000000,12.47,12.99,12.34,12.63,69311,0
+ADCT.US,D,20220426,000000,12.69,12.69,11.58,11.63,114967,0
+ADCT.US,D,20220427,000000,11.68,12.55,11.45,11.72,84477,0
+ADCT.US,D,20220428,000000,11.78,12.04,11.1,11.68,234966,0
+ADCT.US,D,20220429,000000,11.57,12.145,11.4333,11.77,207736,0
+ADCT.US,D,20220502,000000,11.63,12.02,11.45,11.92,73553,0
+ADCT.US,D,20220503,000000,11.72,12.59,11.68,12,115080,0
+ADCT.US,D,20220504,000000,11.96,12.48,11.28,12.26,155034,0
+ADCT.US,D,20220505,000000,11.97,12.41,11.01,11.32,182520,0
+ADCT.US,D,20220506,000000,11.3,11.47,10.725,10.95,230060,0
+ADCT.US,D,20220509,000000,10.86,10.98,7.41,7.81,754017,0
+ADCT.US,D,20220510,000000,8.01,8.295,7.61,7.89,549071,0
+ADCT.US,D,20220511,000000,7.79,8.1,6.9,6.93,582644,0
+ADCT.US,D,20220512,000000,6.99,7.38,6.7942,6.97,393437,0
+ADCT.US,D,20220513,000000,7.08,7.6,6.88,7.39,834370,0
+ADCT.US,D,20220516,000000,7.33,7.63,7.015,7.14,345696,0
+ADCT.US,D,20220517,000000,7.25,7.25,6.57,6.76,353690,0
+ADCT.US,D,20220518,000000,6.61,6.81,6.39,6.45,238062,0
+ADCT.US,D,20220519,000000,6.41,7.01,6.18,7.01,370898,0
+ADCT.US,D,20220520,000000,7.05,7.16,6.61,7.05,276430,0
+ADCT.US,D,20220523,000000,7.2,7.53,7,7.51,139397,0
+ADCT.US,D,20220524,000000,7.52,7.52,6.82,7.05,154736,0
+ADCT.US,D,20220525,000000,7,7.26,6.79,7.16,148745,0
+ADCT.US,D,20220526,000000,7.12,7.52,7.12,7.26,131965,0
+ADCT.US,D,20220527,000000,7.2,7.51,6.97,7.39,235683,0
+ADCT.US,D,20220531,000000,7.33,7.53,6.65,6.84,162486,0
+ADCT.US,D,20220601,000000,6.86,6.96,6.4,6.55,155700,0
+ADCT.US,D,20220602,000000,6.51,7.02,6.32,6.82,209886,0
+ADCT.US,D,20220603,000000,6.85,7.46,6.77,7.2,229001,0
+ADCT.US,D,20220606,000000,7.27,7.44,6.88,7.02,135952,0
+ADCT.US,D,20220607,000000,6.89,7.32,6.75,7.23,97693,0
+ADCT.US,D,20220608,000000,7.24,7.44,7.06,7.22,244327,0
+ADCT.US,D,20220609,000000,7.24,7.24,6.99,7,172118,0
+ADCT.US,D,20220610,000000,6.8,7.01,6.41,6.67,398374,0
+ADCT.US,D,20220613,000000,6.47,6.65,6.0022,6.3,223505,0
+ADCT.US,D,20220614,000000,6.33,6.49,5.9901,6.07,555491,0
+ADCT.US,D,20220615,000000,6.09,6.29,6.035,6.05,175914,0
+ADCT.US,D,20220616,000000,5.84,6.025,5.52,5.96,353864,0
+ADCT.US,D,20220617,000000,6.05,6.53,6.05,6.35,624620,0
+ADCT.US,D,20220621,000000,6.48,7.01,6.3,6.78,407790,0
+ADCT.US,D,20220622,000000,6.66,6.96,6.5,6.56,416528,0
+ADCT.US,D,20220623,000000,6.64,6.9,6.56,6.88,384840,0
+ADCT.US,D,20220624,000000,7.02,7.93,7.02,7.89,441688,0
+ADCT.US,D,20220627,000000,7.83,8.05,7.42,8.02,207211,0
+ADCT.US,D,20220628,000000,8,8.05,7.49,7.74,283797,0
+ADCT.US,D,20220629,000000,7.62,7.92,7.5,7.79,46209,0
+ADCT.US,D,20220630,000000,7.7,7.95,7.39,7.95,193753,0
+ADCT.US,D,20220701,000000,7.97,8.8276,7.97,8.54,334152,0
+ADCT.US,D,20220705,000000,8.39,8.96,8.38,8.85,284283,0
+ADCT.US,D,20220706,000000,8.83,9.4,8.75,8.94,247616,0
+ADCT.US,D,20220707,000000,8.97,9.34,8.93,9.16,121832,0
+ADCT.US,D,20220708,000000,9.15,10.88,9.11,10.31,746980,0
+ADCT.US,D,20220711,000000,10.33,10.33,9.41,9.41,272027,0
+ADCT.US,D,20220712,000000,9.4,9.46,8.805,9.11,388105,0
+ADCT.US,D,20220713,000000,8.89,9.25,8.74,8.94,383381,0
+ADCT.US,D,20220714,000000,8.82,8.84,8.33,8.41,199372,0
+ADCT.US,D,20220715,000000,8.57,8.57,8.07,8.1,803145,0
+ADCT.US,D,20220718,000000,8.18,8.586,7.76,7.77,268775,0
+ADCT.US,D,20220719,000000,7.9,7.93,7.47,7.59,366817,0
+ADCT.US,D,20220720,000000,7.57,7.8,7.47,7.61,396179,0
+ADCT.US,D,20220721,000000,7.61,7.789,7.43,7.56,156853,0
+ADCT.US,D,20220722,000000,7.6,7.685,7.35,7.36,138862,0
+ADCT.US,D,20220725,000000,7.37,7.37,6.95,7.2,682540,0
+ADCT.US,D,20220726,000000,7.12,7.38,6.92,7.29,491853,0
+ADCT.US,D,20220727,000000,7.46,7.63,7.08,7.57,286647,0
+ADCT.US,D,20220728,000000,7.78,7.92,7.31,7.67,194191,0
+ADCT.US,D,20220729,000000,7.6,7.76,7.4,7.41,155706,0
+ADCT.US,D,20220801,000000,7.41,7.47,7.03,7.06,268363,0
+ADCT.US,D,20220802,000000,7,7.38,7,7.19,188212,0
+ADCT.US,D,20220803,000000,7.34,7.525,7.19,7.33,146990,0
+ADCT.US,D,20220804,000000,7.31,7.95,7.31,7.86,211083,0
+ADCT.US,D,20220805,000000,7.72,8.32,7.67,8.3,226995,0
+ADCT.US,D,20220808,000000,8.42,8.42,7.96,8.05,659017,0
+ADCT.US,D,20220809,000000,7.87,8.08,7.64,7.97,219584,0
+ADCT.US,D,20220810,000000,8.13,8.225,7.7,8.07,214369,0
+ADCT.US,D,20220811,000000,8.2,8.39,7.99,8.12,204538,0
+ADCT.US,D,20220812,000000,8.2,10.3,8.2,10.3,474962,0
+ADCT.US,D,20220815,000000,10.33,10.82,9.075,9.28,484046,0
+ADCT.US,D,20220816,000000,9.07,9.23,8.6231,9.03,336575,0
+ADCT.US,D,20220817,000000,8.8,9.41,8.66,8.86,150793,0
+ADCT.US,D,20220818,000000,8.72,8.91,8.34,8.78,160586,0
+ADCT.US,D,20220819,000000,8.58,8.64,8.2,8.42,119691,0
+ADCT.US,D,20220822,000000,8.19,8.19,7.11,7.46,352270,0
+ADCT.US,D,20220823,000000,7.48,7.88,7.26,7.74,136338,0
+ADCT.US,D,20220824,000000,7.85,7.985,7.6,7.63,101620,0
+ADCT.US,D,20220825,000000,7.72,7.78,7.11,7.33,100733,0
+ADCT.US,D,20220826,000000,7.32,7.49,7,7.13,230895,0
+ADCT.US,D,20220829,000000,7.01,7.24,6.85,7.09,190113,0
+ADCT.US,D,20220830,000000,7.1,7.16,6.74,6.75,187836,0
+ADCT.US,D,20220831,000000,6.7,6.99,6.7,6.82,116643,0
+ADCT.US,D,20220901,000000,6.82,6.87,6.39,6.78,335892,0
+ADCT.US,D,20220902,000000,6.83,7.07,6.33,6.43,302952,0
+ADCT.US,D,20220906,000000,6.45,6.45,5.98,6.03,369800,0
+ADCT.US,D,20220907,000000,5.91,6.4,5.91,6.16,184270,0
+ADCT.US,D,20220908,000000,6.13,6.53,6.13,6.52,135114,0
+ADCT.US,D,20220909,000000,6.08,6.58,5.79,6.17,338186,0
+ADCT.US,D,20220912,000000,6.21,6.21,5.95,6,155171,0
+ADCT.US,D,20220913,000000,5.93,5.95,5.6,5.7,245261,0
+ADCT.US,D,20220914,000000,5.68,5.7,5.51,5.61,191907,0
+ADCT.US,D,20220915,000000,5.52,5.66,5.36,5.44,130598,0
+ADCT.US,D,20220916,000000,5.37,5.55,5.2,5.25,251147,0
+ADCT.US,D,20220919,000000,5.49,5.51,5.1,5.48,376744,0
+ADCT.US,D,20220920,000000,5.33,5.4,5.205,5.29,224553,0
+ADCT.US,D,20220921,000000,5.13,5.43,4.94,5.07,364733,0
+ADCT.US,D,20220922,000000,5.12,5.13,4.86,5.05,210357,0
+ADCT.US,D,20220923,000000,5.05,5.05,4.725,4.89,255040,0
+ADCT.US,D,20220926,000000,4.87,5.12,4.66,4.66,226848,0
+ADCT.US,D,20220927,000000,4.64,4.94,4.58,4.82,218226,0
+ADCT.US,D,20220928,000000,4.93,5.15,4.93,5.09,183198,0
+ADCT.US,D,20220929,000000,5.03,5.08,4.84,4.89,153916,0
+ADCT.US,D,20220930,000000,4.92,5.16,4.82,4.82,176916,0
+ADCT.US,D,20221003,000000,4.87,4.92,4.69,4.83,224572,0
+ADCT.US,D,20221004,000000,4.93,5.25,4.87,5.24,270104,0
+ADCT.US,D,20221005,000000,5.07,5.14,4.87,5.1,196244,0
+ADCT.US,D,20221006,000000,5,5.19,4.97,5.01,69809,0
+ADCT.US,D,20221007,000000,4.93,5,4.73,4.76,142853,0
+ADCT.US,D,20221010,000000,4.75,4.79,4.29,4.29,299957,0
+ADCT.US,D,20221011,000000,4.28,4.435,4.01,4.11,326686,0
+ADCT.US,D,20221012,000000,4.16,4.31,4.05,4.3,127408,0
+ADCT.US,D,20221013,000000,4.12,4.51,4.08,4.47,271954,0
+ADCT.US,D,20221014,000000,4.5,4.8905,4.5,4.7,191929,0
+ADCT.US,D,20221017,000000,4.77,5.04,4.57,5.03,424074,0
+ADCT.US,D,20221018,000000,5.13,5.25,4.86,4.92,162225,0
+ADCT.US,D,20221019,000000,4.92,4.92,4.61,4.69,139256,0
+ADCT.US,D,20221020,000000,4.75,4.845,4.61,4.68,99100,0
+ADCT.US,D,20221021,000000,4.7,4.86,4.37,4.78,243094,0
+ADCT.US,D,20221024,000000,4.84,4.84,4.45,4.55,147354,0
+ADCT.US,D,20221025,000000,4.64,4.76,4.53,4.65,162229,0
+ADCT.US,D,20221026,000000,4.78,5.13,4.61,4.77,348443,0
+ADCT.US,D,20221027,000000,4.8,4.835,4.5,4.52,90494,0
+ADCT.US,D,20221028,000000,4.55,4.64,4.42,4.58,528696,0
+ADCT.US,D,20221031,000000,4.51,4.64,4.42,4.44,129271,0
+ADCT.US,D,20221101,000000,4.53,4.59,4.41,4.42,424295,0
+ADCT.US,D,20221102,000000,4.47,4.48,4.11,4.13,233436,0
+ADCT.US,D,20221103,000000,4.04,4.4,4,4.37,933357,0
+ADCT.US,D,20221104,000000,4.43,4.51,4.19,4.23,226615,0
+ADCT.US,D,20221107,000000,4.24,4.3,4.08,4.26,302171,0
+ADCT.US,D,20221108,000000,4.72,4.72,4.13,4.14,500675,0
+ADCT.US,D,20221109,000000,4,4.0899,3.716,4.01,459630,0
+ADCT.US,D,20221110,000000,4.2,4.21,3.98,4,634967,0
+ADCT.US,D,20221111,000000,3.98,4.18,3.875,4.1,854584,0
+ADCT.US,D,20221114,000000,4.11,4.29,4.01,4.16,3469704,0
+ADCT.US,D,20221115,000000,4.3,4.67,4.15,4.41,876767,0
+ADCT.US,D,20221116,000000,4.4,4.4699,4.1307,4.31,748903,0
+ADCT.US,D,20221117,000000,4.24,4.3,3.96,4.01,438172,0
+ADCT.US,D,20221118,000000,4.01,4.18,3.84,3.92,418699,0
+ADCT.US,D,20221121,000000,3.85,3.9,3.665,3.77,328251,0
+ADCT.US,D,20221122,000000,3.78,3.82,3.6,3.74,327592,0
+ADCT.US,D,20221123,000000,3.78,3.8085,3.64,3.67,319241,0
+ADCT.US,D,20221125,000000,3.63,3.76,3.57,3.59,143506,0
+ADCT.US,D,20221128,000000,3.56,3.65,3.34,3.4,368847,0
+ADCT.US,D,20221129,000000,3.42,3.46,3.305,3.38,325581,0
+ADCT.US,D,20221130,000000,3.42,3.68,3.36,3.66,737441,0
+ADCT.US,D,20221201,000000,3.69,3.73,3.39,3.48,541426,0
+ADCT.US,D,20221202,000000,3.48,3.64,3.335,3.62,556572,0
+ADCT.US,D,20221205,000000,3.63,3.65,3.47,3.51,264011,0
+ADCT.US,D,20221206,000000,3.6,3.6,3.34,3.41,290535,0
+ADCT.US,D,20221207,000000,3.38,3.38,2.75,2.87,1716282,0
+ADCT.US,D,20221208,000000,2.87,3.14,2.77,3.07,440969,0
+ADCT.US,D,20221209,000000,3.05,3.22,2.99,3.1,494628,0
+ADCT.US,D,20221212,000000,3.14,3.2,3.03,3.1,318421,0
+ADCT.US,D,20221213,000000,3.24,3.315,3.12,3.21,347342,0
+ADCT.US,D,20221214,000000,3.21,3.57,3.1601,3.48,570180,0
+ADCT.US,D,20221215,000000,3.38,3.51,3.27,3.32,272398,0
+ADCT.US,D,20221216,000000,3.33,3.35,3.23,3.25,260731,0
+ADCT.US,D,20221219,000000,3.22,3.23,2.935,3.04,346370,0
+ADCT.US,D,20221220,000000,2.99,3.18,2.99,3.18,509313,0
+ADCT.US,D,20221221,000000,3.63,3.7,2.98,3.04,14032343,0
+ADCT.US,D,20221222,000000,3.03,3.1782,2.69,3.08,2704274,0
+ADCT.US,D,20221223,000000,3.02,3.55,3,3.52,1804764,0
+ADCT.US,D,20221227,000000,3.39,3.54,3.25,3.32,1146443,0
+ADCT.US,D,20221228,000000,3.28,3.68,3.25,3.6,529977,0
+ADCT.US,D,20221229,000000,3.43,3.8291,3.345,3.79,749819,0
+ADCT.US,D,20221230,000000,3.71,3.86,3.65,3.84,601436,0
+ADCT.US,D,20230103,000000,3.84,3.98,3.56,3.59,444692,0
+ADCT.US,D,20230104,000000,3.47,3.54,3.225,3.45,1017361,0
+ADCT.US,D,20230105,000000,3.5,3.59,3.415,3.48,695233,0
+ADCT.US,D,20230106,000000,3.45,3.7785,3.32,3.55,886962,0
+ADCT.US,D,20230109,000000,3.7,3.88,3.56,3.63,910236,0
+ADCT.US,D,20230110,000000,3.59,4.425,3.59,4.34,2442413,0
+ADCT.US,D,20230111,000000,4.36,4.37,4.12,4.27,702755,0
+ADCT.US,D,20230112,000000,4.19,5.31,4.18,5.2,2771095,0
+ADCT.US,D,20230113,000000,5.19,5.19,4.81,5,1039075,0
+ADCT.US,D,20230117,000000,5.01,5.19,4.87,5,388348,0
+ADCT.US,D,20230118,000000,5.06,5.13,4.745,4.85,483965,0
+ADCT.US,D,20230119,000000,4.84,4.85,4.654,4.73,330138,0
+ADCT.US,D,20230120,000000,4.77,4.7999,4.69,4.7,257631,0
+ADCT.US,D,20230123,000000,4.69,4.84,4.61,4.73,251360,0
+ADCT.US,D,20230124,000000,4.85,5.01,4.65,4.68,314342,0
+ADCT.US,D,20230125,000000,4.61,4.8,4.56,4.74,232395,0
+ADCT.US,D,20230126,000000,4.76,4.86,4.61,4.72,287422,0
+ADCT.US,D,20230127,000000,4.7,5.07,4.64,5.05,346779,0
+ADCT.US,D,20230130,000000,5.02,5.17,4.79,4.92,291460,0
+ADCT.US,D,20230131,000000,4.96,5.24,4.96,5.11,227590,0
+ADCT.US,D,20230201,000000,5.19,5.485,5.0407,5.45,503625,0
+ADCT.US,D,20230202,000000,5.6,5.75,4.85,4.9,1010217,0
+ADCT.US,D,20230203,000000,5.05,5.05,4.6,4.63,510139,0
+ADCT.US,D,20230206,000000,4.6,4.74,4.5,4.56,259510,0
+ADCT.US,D,20230207,000000,4.51,4.61,4.41,4.53,592075,0
+ADCT.US,D,20230208,000000,4.5,4.6,4.4,4.4,249136,0
+ADCT.US,D,20230209,000000,4.46,4.57,4.37,4.41,192799,0
+ADCT.US,D,20230210,000000,4.4,4.43,4.28,4.4,185899,0
+ADCT.US,D,20230213,000000,4.45,4.45,4.27,4.32,240384,0
+ADCT.US,D,20230214,000000,4.3,4.455,4.21,4.44,202048,0
+ADCT.US,D,20230215,000000,4.33,4.4354,4.31,4.43,256477,0
+ADCT.US,D,20230216,000000,4.34,4.41,4.26,4.32,236572,0
+ADCT.US,D,20230217,000000,4.32,4.43,4.22,4.35,163406,0
+ADCT.US,D,20230221,000000,4.27,4.295,4.19,4.24,235349,0
+ADCT.US,D,20230222,000000,4.22,4.259,4.02,4.15,355371,0
+ADCT.US,D,20230223,000000,4.15,4.2,3.975,4.05,734230,0
+ADCT.US,D,20230224,000000,3.97,4.1,3.93,4,282577,0
+ADCT.US,D,20230227,000000,4.19,4.24,4.025,4.07,272790,0
+ADCT.US,D,20230228,000000,3.91,4,3.55,3.6,516279,0
+ADCT.US,D,20230301,000000,3.84,3.84,3.38,3.38,475716,0
+ADCT.US,D,20230302,000000,3.33,3.37,3.2,3.27,539600,0
+ADCT.US,D,20230303,000000,3.29,3.3101,3.12,3.14,750005,0
+ADCT.US,D,20230306,000000,3.15,3.17,2.89,2.91,1403558,0
+ADCT.US,D,20230307,000000,2.94,2.9426,2.78,2.8,682196,0
+ADCT.US,D,20230308,000000,2.81,2.81,2.68,2.71,595647,0
+ADCT.US,D,20230309,000000,2.75,3.12,2.74,2.79,1014823,0
+ADCT.US,D,20230310,000000,2.75,2.79,2.51,2.74,893869,0
+ADCT.US,D,20230313,000000,2.7,2.75,2.53,2.54,646345,0
+ADCT.US,D,20230314,000000,2.56,2.61,2.44,2.46,611200,0
+ADCT.US,D,20230315,000000,2.44,2.525,2.3863,2.42,705086,0
+ADCT.US,D,20230316,000000,2.37,2.4,2.22,2.3,742895,0
+ADCT.US,D,20230317,000000,2.29,2.2985,2.155,2.24,729646,0
+ADCT.US,D,20230320,000000,2.22,2.22,2.09,2.1,384097,0
+ADCT.US,D,20230321,000000,2.15,2.16,2.06,2.07,683014,0
+ADCT.US,D,20230322,000000,2.08,2.08,1.97,1.99,826944,0
+ADCT.US,D,20230323,000000,2.03,2.06,1.92,1.98,662256,0
+ADCT.US,D,20230324,000000,1.91,1.97,1.85,1.92,563119,0
+ADCT.US,D,20230327,000000,1.9,2.03,1.88,1.98,1084608,0
+ADCT.US,D,20230328,000000,2,2.0591,1.92,1.94,1857804,0
+ADCT.US,D,20230329,000000,1.95,2.28,1.94,2.16,1348373,0
+ADCT.US,D,20230330,000000,2.25,2.2622,1.925,1.97,805605,0
+ADCT.US,D,20230331,000000,1.98,1.99,1.94,1.95,359860,0
+ADCT.US,D,20230403,000000,1.96,2.0801,1.9,2.05,594270,0
+ADCT.US,D,20230404,000000,2.06,2.07,2,2.06,358809,0
+ADCT.US,D,20230405,000000,2.01,2.07,2.01,2.05,441498,0
+ADCT.US,D,20230406,000000,2.02,2.09,2,2.04,2742685,0
+ADCT.US,D,20230410,000000,2.03,2.05,1.99,2.01,766395,0
+ADCT.US,D,20230411,000000,2.01,2.075,2,2.05,158335,0
+ADCT.US,D,20230412,000000,2.06,2.17,2.01,2.02,856657,0
+ADCT.US,D,20230413,000000,2.04,2.4,2.04,2.36,506778,0
+ADCT.US,D,20230414,000000,2.37,2.5,2.16,2.18,631700,0
+ADCT.US,D,20230417,000000,2.12,2.42,2.12,2.4,469196,0
+ADCT.US,D,20230418,000000,2.41,2.41,2.29,2.31,315357,0
+ADCT.US,D,20230419,000000,2.31,2.37,2.22,2.33,306241,0
+ADCT.US,D,20230420,000000,2.33,2.345,2.22,2.23,263719,0
+ADCT.US,D,20230421,000000,2.23,2.335,2.221,2.3,201545,0
+ADCT.US,D,20230424,000000,2.08,2.08,1.92,1.96,1095138,0
+ADCT.US,D,20230425,000000,1.95,2.0101,1.88,1.96,543335,0
+ADCT.US,D,20230426,000000,1.92,2,1.9,1.96,229760,0
+ADCT.US,D,20230427,000000,1.95,1.99,1.92,1.94,180320,0
+ADCT.US,D,20230428,000000,1.93,2.02,1.88,1.94,301895,0
+ADCT.US,D,20230501,000000,1.93,2.005,1.93,1.96,357466,0
+ADCT.US,D,20230502,000000,1.95,1.955,1.9,1.9,410200,0
+ADCT.US,D,20230503,000000,1.9,1.97,1.9,1.91,436289,0
+ADCT.US,D,20230504,000000,1.95,1.97,1.91,1.94,255323,0
+ADCT.US,D,20230505,000000,1.95,1.9988,1.93,1.96,254596,0
+ADCT.US,D,20230508,000000,2.01,2.17,1.95,2.12,531568,0
+ADCT.US,D,20230509,000000,1.94,2.215,1.94,2.17,355270,0
+ADCT.US,D,20230510,000000,2.21,2.4159,2.185,2.4,2125600,0
+ADCT.US,D,20230511,000000,2.42,2.59,2.38,2.41,607602,0
+ADCT.US,D,20230512,000000,2.41,2.46,2.33,2.34,529779,0
+ADCT.US,D,20230515,000000,2.35,2.695,2.35,2.65,444734,0
+ADCT.US,D,20230516,000000,2.62,2.62,2.43,2.44,233200,0
+ADCT.US,D,20230517,000000,2.5,2.67,2.435,2.65,343554,0
+ADCT.US,D,20230518,000000,2.64,2.74,2.52,2.59,243435,0
+ADCT.US,D,20230519,000000,2.57,2.66,2.49,2.55,339059,0
+ADCT.US,D,20230522,000000,2.58,2.7,2.58,2.66,334986,0
+ADCT.US,D,20230523,000000,2.66,2.73,2.55,2.55,200901,0
+ADCT.US,D,20230524,000000,2.53,2.53,2.39,2.39,330797,0
+ADCT.US,D,20230525,000000,2.38,2.39,2.28,2.31,267312,0
+ADCT.US,D,20230526,000000,2.31,2.325,2.2618,2.28,232306,0
+ADCT.US,D,20230530,000000,2.3,2.34,2.27,2.28,145226,0
+ADCT.US,D,20230531,000000,2.28,2.37,2.28,2.35,185218,0
+ADCT.US,D,20230601,000000,2.35,2.5,2.31,2.38,195716,0
+ADCT.US,D,20230602,000000,2.41,2.51,2.2825,2.49,368508,0
+ADCT.US,D,20230605,000000,2.49,2.64,2.49,2.6,280846,0
+ADCT.US,D,20230606,000000,2.63,2.63,2.51,2.55,412686,0
+ADCT.US,D,20230607,000000,2.6,2.6,2.49,2.55,148106,0
+ADCT.US,D,20230608,000000,2.56,2.58,2.44,2.5,96793,0
+ADCT.US,D,20230609,000000,2.5,2.64,2.44,2.52,524526,0
+ADCT.US,D,20230612,000000,2.52,2.57,2.475,2.53,173729,0
+ADCT.US,D,20230613,000000,2.58,2.58,2.43,2.43,206532,0
+ADCT.US,D,20230614,000000,2.43,2.43,2.27,2.29,229673,0
+ADCT.US,D,20230615,000000,2.27,2.3599,2.265,2.31,157696,0
+ADCT.US,D,20230616,000000,2.35,2.35,2.27,2.29,404236,0
+ADCT.US,D,20230620,000000,2.28,2.33,2.24,2.28,239362,0
+ADCT.US,D,20230621,000000,2.2,2.23,2.13,2.18,334347,0
+ADCT.US,D,20230622,000000,2.17,2.2,2.14,2.14,286756,0
+ADCT.US,D,20230623,000000,2.1,2.17,2.03,2.05,383205,0
+ADCT.US,D,20230626,000000,2.06,2.085,2,2,356691,0
+ADCT.US,D,20230627,000000,2.02,2.05,1.94,2.01,272841,0
+ADCT.US,D,20230628,000000,2.01,2.05,1.96,2.03,176717,0
+ADCT.US,D,20230629,000000,2.08,2.21,2.035,2.16,553064,0
+ADCT.US,D,20230630,000000,2.21,2.21,2.1,2.15,312599,0
+ADCT.US,D,20230703,000000,2.13,2.2,2.1,2.15,110257,0
+ADCT.US,D,20230705,000000,2.14,2.17,2.07,2.14,569629,0
+ADCT.US,D,20230706,000000,2.11,2.15,2.07,2.11,220773,0
+ADCT.US,D,20230707,000000,2.14,2.32,2.11,2.25,417142,0
+ADCT.US,D,20230710,000000,2.25,2.43,2.21,2.37,595578,0
+ADCT.US,D,20230711,000000,1.95,1.96,1.82,1.85,3832783,0
+ADCT.US,D,20230712,000000,1.89,1.91,1.5,1.51,3521941,0
+ADCT.US,D,20230713,000000,1.57,1.58,1.5,1.55,1187750,0
+ADCT.US,D,20230714,000000,1.56,1.57,1.5,1.51,624957,0
+ADCT.US,D,20230717,000000,1.53,1.58,1.51,1.57,428298,0
+ADCT.US,D,20230718,000000,1.57,1.605,1.5,1.5,687100,0
+ADCT.US,D,20230719,000000,1.5,1.525,1.45,1.5,601531,0
+ADCT.US,D,20230720,000000,1.5,1.505,1.46,1.5,380823,0
+ADCT.US,D,20230721,000000,1.47,1.5,1.41,1.42,683411,0
+ADCT.US,D,20230724,000000,1.43,1.45,1.3,1.31,558510,0
+ADCT.US,D,20230725,000000,1.32,1.33,1.2177,1.29,811027,0
+ADCT.US,D,20230726,000000,1.3,1.3,1.22,1.26,653943,0
+ADCT.US,D,20230727,000000,1.26,1.31,1.24,1.24,488759,0
+ADCT.US,D,20230728,000000,1.25,1.3,1.25,1.28,286436,0
+ADCT.US,D,20230731,000000,1.3,1.5,1.2816,1.48,634990,0
+ADCT.US,D,20230801,000000,1.49,1.535,1.44,1.51,479496,0
+ADCT.US,D,20230802,000000,1.49,1.51,1.39,1.49,340166,0
+ADCT.US,D,20230803,000000,1.49,1.51,1.46,1.49,237115,0
+ADCT.US,D,20230804,000000,1.51,1.51,1.4309,1.47,343091,0
+ADCT.US,D,20230807,000000,1.45,1.5,1.39,1.43,391545,0
+ADCT.US,D,20230808,000000,1.48,1.68,1.4495,1.6,709103,0
+ADCT.US,D,20230809,000000,1.56,1.59,1.49,1.5,283138,0
+ADCT.US,D,20230810,000000,1.56,1.6499,1.54,1.61,487692,0
+ADCT.US,D,20230811,000000,1.58,1.69,1.57,1.66,250686,0
+ADCT.US,D,20230814,000000,1.68,1.68,1.56,1.58,213095,0
+ADCT.US,D,20230815,000000,1.61,1.61,1.51,1.6,203984,0
+ADCT.US,D,20230816,000000,1.58,1.6,1.44,1.45,177962,0
+ADCT.US,D,20230817,000000,1.44,1.47,1.39,1.39,62526,0
+ADCT.US,D,20230818,000000,1.38,1.46,1.37,1.37,229931,0
+ADCT.US,D,20230821,000000,1.35,1.42,1.315,1.37,146137,0
+ADCT.US,D,20230822,000000,1.35,1.39,1.32,1.33,254959,0
+ADCT.US,D,20230823,000000,1.33,1.37,1.33,1.35,53718,0
+ADCT.US,D,20230824,000000,1.34,1.39,1.34,1.38,54275,0
+ADCT.US,D,20230825,000000,1.38,1.38,1.29,1.29,292041,0
+ADCT.US,D,20230828,000000,1.29,1.29,1.2,1.25,240269,0
+ADCT.US,D,20230829,000000,1.27,1.2936,1.15,1.17,437674,0
+ADCT.US,D,20230830,000000,1.2,1.24,1.16,1.2,215878,0
+ADCT.US,D,20230831,000000,1.24,1.26,1.17,1.2,173445,0
+ADCT.US,D,20230901,000000,1.22,1.22,1.18,1.22,136045,0
+ADCT.US,D,20230905,000000,1.22,1.22,1.11,1.13,617493,0
+ADCT.US,D,20230906,000000,1.13,1.14,1.05,1.08,452763,0
+ADCT.US,D,20230907,000000,1.06,1.09,1.055,1.09,113507,0
+ADCT.US,D,20230908,000000,1.08,1.095,1.06,1.07,121859,0
+ADCT.US,D,20230911,000000,1.1,1.1,1.02,1.04,144594,0
+ADCT.US,D,20230912,000000,1,1.02,0.95,0.955,505884,0
+ADCT.US,D,20230913,000000,0.95,0.97,0.9099,0.9247,846142,0
+ADCT.US,D,20230914,000000,0.924,0.96,0.86,0.873,339204,0
+ADCT.US,D,20230915,000000,0.9,0.9,0.82,0.82,402276,0
+ADCT.US,D,20230918,000000,0.86,0.885,0.7601,0.7755,216086,0
+ADCT.US,D,20230919,000000,0.8,0.8296,0.724501,0.8,595882,0
+ADCT.US,D,20230920,000000,0.78,0.811,0.75,0.768,181156,0
+ADCT.US,D,20230921,000000,0.79,0.79,0.7,0.729,250644,0
+ADCT.US,D,20230922,000000,0.726,0.773,0.7014,0.7199,115951,0
+ADCT.US,D,20230925,000000,0.7,0.8085,0.681,0.8085,346974,0
+ADCT.US,D,20230926,000000,0.82,0.9372,0.785,0.91,485773,0
+ADCT.US,D,20230927,000000,0.9373,0.96,0.8505,0.8797,215856,0
+ADCT.US,D,20230928,000000,0.8531,0.885,0.7001,0.83,157722,0
+ADCT.US,D,20230929,000000,0.82,0.9101,0.8133,0.897,275233,0
+ADCT.US,D,20231002,000000,0.9,0.9215,0.8051,0.8242,373492,0
+ADCT.US,D,20231003,000000,0.8243,0.8349,0.81,0.8204,114319,0
+ADCT.US,D,20231004,000000,0.8208,0.8529,0.806,0.82,99465,0
+ADCT.US,D,20231005,000000,0.82,0.8873,0.815,0.86,95143,0
+ADCT.US,D,20231006,000000,0.829,0.867,0.8163,0.84,102306,0
+ADCT.US,D,20231009,000000,0.84,0.8542,0.81,0.83,128542,0
+ADCT.US,D,20231010,000000,0.85,0.882,0.815,0.8485,192909,0
+ADCT.US,D,20231011,000000,0.83,0.89,0.7504,0.81,259995,0
+ADCT.US,D,20231012,000000,0.8376,0.8732,0.8275,0.8375,102431,0
+ADCT.US,D,20231013,000000,0.85,0.8505,0.7603,0.8,255079,0
+ADCT.US,D,20231016,000000,0.82,0.837,0.7627,0.79,97047,0
+ADCT.US,D,20231017,000000,0.7896,0.82,0.75,0.766,172594,0
+ADCT.US,D,20231018,000000,0.7605,0.77345,0.71,0.7292,92050,0
+ADCT.US,D,20231019,000000,0.7073,0.8,0.6577,0.776,1217491,0
+ADCT.US,D,20231020,000000,0.801,0.8453,0.76,0.83,166568,0
+ADCT.US,D,20231023,000000,0.81,0.829,0.69,0.7034,278582,0
+ADCT.US,D,20231024,000000,0.7,0.747551,0.7,0.7102,306430,0
+ADCT.US,D,20231025,000000,0.6934,0.6934,0.65,0.651,486262,0
+ADCT.US,D,20231026,000000,0.651,0.7,0.65,0.6549,73537,0
+ADCT.US,D,20231027,000000,0.64,0.7426,0.6307,0.7,316779,0
+ADCT.US,D,20231030,000000,0.78,0.78,0.657,0.7031,86567,0
+ADCT.US,D,20231031,000000,0.7321,0.738299,0.66,0.7,57550,0
+ADCT.US,D,20231101,000000,0.74,0.74,0.66,0.6711,143936,0
+ADCT.US,D,20231102,000000,0.67,0.713,0.65,0.7001,459143,0
+ADCT.US,D,20231103,000000,0.7031,0.8453,0.7031,0.8,459997,0
+ADCT.US,D,20231106,000000,0.8192,0.863,0.7727,0.863,379648,0
+ADCT.US,D,20231107,000000,0.8035,0.8035,0.7108,0.7252,438301,0
+ADCT.US,D,20231108,000000,0.735,0.75,0.585,0.6,476936,0
+ADCT.US,D,20231109,000000,0.5912,0.6205,0.4681,0.4681,858979,0
+ADCT.US,D,20231110,000000,0.47,0.51,0.455,0.47,341444,0
+ADCT.US,D,20231113,000000,0.48,0.5453,0.359908,0.5,1012696,0
+ADCT.US,D,20231114,000000,0.53,0.5696,0.5,0.5511,314723,0
+ADCT.US,D,20231115,000000,0.55,0.5967,0.53,0.585,161961,0
+ADCT.US,D,20231116,000000,0.5943,0.6744,0.5652,0.6359,566328,0
+ADCT.US,D,20231117,000000,0.64,0.744627,0.64,0.7036,243615,0
+ADCT.US,D,20231120,000000,0.7499,0.75,0.7,0.7103,137983,0
+ADCT.US,D,20231121,000000,0.7,0.7776,0.684,0.724,213741,0
+ADCT.US,D,20231122,000000,0.7431,0.7596,0.7005,0.71,92043,0
+ADCT.US,D,20231124,000000,0.69,0.743,0.69,0.737,44320,0
+ADCT.US,D,20231127,000000,0.75,0.7532,0.6985,0.7235,82168,0
+ADCT.US,D,20231128,000000,0.725,0.7627,0.725,0.73,240665,0
+ADCT.US,D,20231129,000000,0.725,0.7942,0.6883,0.77,194241,0
+ADCT.US,D,20231130,000000,0.8249,0.949999,0.8094,0.83,1052153,0
+ADCT.US,D,20231201,000000,0.8715,1.15,0.855,1.11,1177881,0
+ADCT.US,D,20231204,000000,1.09,1.1737,1,1.11,856167,0
+ADCT.US,D,20231205,000000,1.09,1.09,0.97,1.03,411788,0
+ADCT.US,D,20231206,000000,1.01,1.07,1.0001,1.07,215891,0
+ADCT.US,D,20231207,000000,1.06,1.13,1.03,1.07,272665,0
+ADCT.US,D,20231208,000000,1.09,1.13,0.941,1.02,436460,0
+ADCT.US,D,20231211,000000,1.05,1.05,1,1,126143,0
+ADCT.US,D,20231212,000000,1.01,1.04,0.9818,1.03,411016,0
+ADCT.US,D,20231213,000000,1.03,1.748,1.01,1.68,7690433,0
+ADCT.US,D,20231214,000000,1.63,1.8599,1.52,1.79,1927275,0
+ADCT.US,D,20231215,000000,1.71,1.83,1.5701,1.59,869164,0
+ADCT.US,D,20231218,000000,1.61,1.68,1.35,1.41,1433375,0
+ADCT.US,D,20231219,000000,1.41,1.5274,1.33,1.35,666812,0
+ADCT.US,D,20231220,000000,1.45,1.48,1.23,1.28,882085,0
+ADCT.US,D,20231221,000000,1.28,1.3,1.18,1.28,815428,0
+ADCT.US,D,20231222,000000,1.3,1.4991,1.28,1.48,489346,0
+ADCT.US,D,20231226,000000,1.5,1.72,1.48,1.65,480150,0
+ADCT.US,D,20231227,000000,1.65,1.73,1.59,1.72,373680,0
+ADCT.US,D,20231228,000000,1.67,1.72,1.54,1.59,479224,0
+ADCT.US,D,20231229,000000,1.59,1.7,1.52,1.66,457852,0
+ADCT.US,D,20240102,000000,1.66,1.93,1.55,1.69,1389837,0
+ADCT.US,D,20240103,000000,1.62,1.74,1.62,1.66,473879,0
+ADCT.US,D,20240104,000000,1.54,1.95,1.4501,1.88,1312948,0
+ADCT.US,D,20240105,000000,1.9,2.08,1.78,2.03,1323390,0
+ADCT.US,D,20240108,000000,2.03,2.06,1.8134,1.92,862126,0
+ADCT.US,D,20240109,000000,2.1,2.22,1.97,2.07,1756117,0
+ADCT.US,D,20240110,000000,2.12,2.22,2.08,2.18,839750,0
+ADCT.US,D,20240111,000000,2.2,2.21,2.03,2.07,577534,0
+ADCT.US,D,20240112,000000,2.12,2.25,2.07,2.13,522035,0
+ADCT.US,D,20240116,000000,2.05,2.052,1.82,1.88,946596,0
+ADCT.US,D,20240117,000000,1.89,1.89,1.81,1.86,332515,0
+ADCT.US,D,20240118,000000,1.89,1.9,1.77,1.83,506035,0
+ADCT.US,D,20240119,000000,1.85,1.86,1.71,1.82,562715,0
+ADCT.US,D,20240122,000000,1.76,1.9294,1.72,1.9,353476,0
+ADCT.US,D,20240123,000000,1.94,2.06,1.92,1.97,401626,0
+ADCT.US,D,20240124,000000,2.02,2.19,1.97,2.1,783106,0
+ADCT.US,D,20240125,000000,2.16,2.64,2.13,2.59,1469716,0
+ADCT.US,D,20240126,000000,2.61,2.73,2.56,2.67,748030,0
+ADCT.US,D,20240129,000000,2.68,3.22,2.63,3.22,1926456,0
+ADCT.US,D,20240130,000000,3.22,3.33,2.97,3.21,1457632,0
+ADCT.US,D,20240131,000000,3.26,3.5,3.1,3.12,1437891,0
+ADCT.US,D,20240201,000000,3.17,3.68,2.92,3.6,2389323,0
+ADCT.US,D,20240202,000000,3.55,3.82,3.35,3.6,1115006,0
+ADCT.US,D,20240205,000000,3.5,3.818,3.45,3.65,526786,0
+ADCT.US,D,20240206,000000,3.63,4.0283,3.63,3.93,982011,0
+ADCT.US,D,20240207,000000,3.89,4.14,3.8343,4.11,753947,0
+ADCT.US,D,20240208,000000,4.11,4.25,3.82,3.93,1001416,0
+ADCT.US,D,20240209,000000,4,4.605,3.9828,4.36,1412997,0
+ADCT.US,D,20240212,000000,4.47,4.8,4.45,4.45,1167539,0
+ADCT.US,D,20240213,000000,4.5,4.5,3.99,4.22,591234,0
+ADCT.US,D,20240214,000000,4.3,4.985,4.3,4.86,1134065,0
+ADCT.US,D,20240215,000000,5,5.02,4.6,4.97,703462,0
+ADCT.US,D,20240216,000000,4.95,5.46,4.85,5.29,799559,0
+ADCT.US,D,20240220,000000,5.43,6.04,4.73,4.82,1819855,0
+ADCT.US,D,20240221,000000,4.7,5.135,4.55,4.69,877835,0
+ADCT.US,D,20240222,000000,4.78,5.06,4.71,4.89,718978,0
+ADCT.US,D,20240223,000000,5,5,4.58,4.68,426811,0
+ADCT.US,D,20240226,000000,4.76,5.34,4.76,5.14,778064,0
+ADCT.US,D,20240227,000000,5.32,5.32,4.89,5.01,825641,0
+ADCT.US,D,20240228,000000,5.05,5.14,4.8101,4.86,349216,0
+ADCT.US,D,20240229,000000,4.55,5.05,4.42,4.83,557543,0
+ADCT.US,D,20240301,000000,4.88,5.07,4.86,4.86,309771,0
+ADCT.US,D,20240304,000000,5.27,5.27,4.54,4.63,991041,0
+ADCT.US,D,20240305,000000,4.52,4.86,4.459,4.82,477894,0
+ADCT.US,D,20240306,000000,4.81,5.08,4.78,5,490950,0
+ADCT.US,D,20240307,000000,5,5.38,4.85,4.97,502358,0
+ADCT.US,D,20240308,000000,5,5,4.35,4.5,798223,0
+ADCT.US,D,20240311,000000,4.5,4.72,4.44,4.45,445349,0
+ADCT.US,D,20240312,000000,4.45,4.59,4.3,4.45,675384,0
+ADCT.US,D,20240313,000000,4.28,4.3899,3.23,3.9,1698641,0
+ADCT.US,D,20240314,000000,3.84,3.88,3.6646,3.74,543906,0
+ADCT.US,D,20240315,000000,3.74,3.86,3.6801,3.78,399505,0
+ADCT.US,D,20240318,000000,3.79,4.53,3.7,4.41,632684,0
+ADCT.US,D,20240319,000000,4.41,5.01,4.29,4.67,1124666,0
+ADCT.US,D,20240320,000000,4.65,4.79,4.41,4.73,311363,0
+ADCT.US,D,20240321,000000,4.82,4.84,4.55,4.61,222363,0
+ADCT.US,D,20240322,000000,4.72,4.75,4.44,4.54,245702,0
+ADCT.US,D,20240325,000000,4.55,4.6,4.13,4.2,365894,0
+ADCT.US,D,20240326,000000,4.2,4.54,4.15,4.35,179485,0
+ADCT.US,D,20240327,000000,4.43,4.43,4.07,4.2,236842,0
+ADCT.US,D,20240328,000000,4.36,5.01,4.3421,4.49,979629,0
+ADCT.US,D,20240401,000000,4.6,4.6,4.15,4.44,443249,0
+ADCT.US,D,20240402,000000,4.44,4.44,4.22,4.31,215794,0
+ADCT.US,D,20240403,000000,4.34,4.4449,4.25,4.43,339403,0
+ADCT.US,D,20240404,000000,4.44,4.96,4.36,4.71,1218238,0
+ADCT.US,D,20240405,000000,4.64,5.1899,4.45,5,752231,0
+ADCT.US,D,20240408,000000,5.02,5.38,4.93,5.09,629623,0
+ADCT.US,D,20240409,000000,5.14,5.31,4.75,4.78,446586,0
+ADCT.US,D,20240410,000000,4.6,4.79,4.5,4.71,360562,0
+ADCT.US,D,20240411,000000,4.77,4.86,4.52,4.68,401625,0
+ADCT.US,D,20240412,000000,4.71,4.7488,4.31,4.39,337039,0
+ADCT.US,D,20240415,000000,4.39,4.47,4.11,4.37,464878,0
+ADCT.US,D,20240416,000000,4.33,4.6,4.3047,4.44,238230,0
+ADCT.US,D,20240417,000000,4.52,5.02,4.49,4.96,1272321,0
+ADCT.US,D,20240418,000000,4.95,4.95,4.72,4.76,278551,0
+ADCT.US,D,20240419,000000,4.76,4.92,4.6,4.73,646030,0
+ADCT.US,D,20240422,000000,4.79,4.79,4.56,4.68,173368,0
+ADCT.US,D,20240423,000000,4.72,5.08,4.72,4.97,402955,0
+ADCT.US,D,20240424,000000,4.99,5,4.71,4.78,276687,0
+ADCT.US,D,20240425,000000,4.65,4.65,4.41,4.44,297280,0
+ADCT.US,D,20240426,000000,4.44,4.51,4.21,4.34,323499,0
+ADCT.US,D,20240429,000000,4.37,4.73,4.3,4.5,242225,0
+ADCT.US,D,20240430,000000,4.47,4.58,4.35,4.41,220813,0
+ADCT.US,D,20240501,000000,4.44,4.85,4.35,4.71,398991,0
+ADCT.US,D,20240502,000000,4.74,4.75,4.4,4.73,279094,0
+ADCT.US,D,20240503,000000,4.96,5.105,4.81,4.9,323274,0
+ADCT.US,D,20240506,000000,4.82,5.17,4.42,4.45,3364472,0
+ADCT.US,D,20240507,000000,4.4,4.91,4.32,4.83,886012,0
+ADCT.US,D,20240508,000000,4.71,4.83,4.375,4.41,517405,0
+ADCT.US,D,20240509,000000,4.47,4.68,4.4,4.57,329931,0
+ADCT.US,D,20240510,000000,4.56,4.58,4.03,4.3,1172160,0
+ADCT.US,D,20240513,000000,4.27,4.43,4.18,4.19,218612,0
+ADCT.US,D,20240514,000000,4.23,4.28,3.8,4.04,638896,0
+ADCT.US,D,20240515,000000,4.12,4.32,4.0628,4.13,455959,0
+ADCT.US,D,20240516,000000,4.16,4.3,4,4.09,515502,0
+ADCT.US,D,20240517,000000,4.12,4.175,4,4.1,411310,0
+ADCT.US,D,20240520,000000,4.1,4.23,3.95,4.11,317201,0
+ADCT.US,D,20240521,000000,4.1,4.17,3.67,3.73,1018261,0
+ADCT.US,D,20240522,000000,3.73,3.805,3.66,3.67,400347,0
+ADCT.US,D,20240523,000000,3.71,3.87,3.58,3.64,664067,0
+ADCT.US,D,20240524,000000,3.61,3.735,3.53,3.68,378838,0
+ADCT.US,D,20240528,000000,3.86,3.88,3.37,3.57,837060,0
+ADCT.US,D,20240529,000000,3.49,3.53,3.27,3.33,528929,0
+ADCT.US,D,20240530,000000,3.4,3.48,3.27,3.44,616606,0
+ADCT.US,D,20240531,000000,3.41,3.57,3.302,3.43,778211,0
+ADCT.US,D,20240603,000000,3.37,3.5,2.995,3.31,1562942,0
+ADCT.US,D,20240604,000000,3.32,3.92,3.31,3.5,1104123,0
+ADCT.US,D,20240605,000000,3.47,3.56,3.41,3.54,363967,0
+ADCT.US,D,20240606,000000,3.53,3.54,3.4,3.48,235103,0
+ADCT.US,D,20240607,000000,3.42,3.73,3.34,3.42,927871,0
+ADCT.US,D,20240610,000000,3.39,3.66,3.3511,3.64,395515,0
+ADCT.US,D,20240611,000000,3.63,3.67,3.09,3.14,801051,0
+ADCT.US,D,20240612,000000,3.2,3.4,2.975,3.16,2058218,0
+ADCT.US,D,20240613,000000,3.14,3.34,3.08,3.16,403195,0
+ADCT.US,D,20240614,000000,3.12,3.32,3.12,3.3,421387,0
+ADCT.US,D,20240617,000000,3.28,3.3,2.8,2.82,831041,0
+ADCT.US,D,20240618,000000,2.82,2.95,2.7,2.72,407849,0
+ADCT.US,D,20240620,000000,2.66,2.9,2.61,2.69,694568,0
+ADCT.US,D,20240621,000000,2.75,2.75,2.63,2.65,389753,0
+ADCT.US,D,20240624,000000,2.67,2.77,2.62,2.69,373864,0
+ADCT.US,D,20240625,000000,2.68,2.69,2.53,2.55,611220,0
+ADCT.US,D,20240626,000000,2.58,2.76,2.4505,2.69,958036,0
+ADCT.US,D,20240627,000000,2.69,2.9,2.64,2.81,728805,0
+ADCT.US,D,20240628,000000,2.94,3.19,2.8498,3.16,10494079,0
+ADCT.US,D,20240701,000000,3.195,3.69,3.1,3.68,1368006,0
+ADCT.US,D,20240702,000000,3.67,3.72,3.42,3.48,488923,0
+ADCT.US,D,20240703,000000,3.52,3.57,3,3.06,468561,0
+ADCT.US,D,20240705,000000,3.17,3.3753,3.11,3.26,658001,0
+ADCT.US,D,20240708,000000,3.26,3.4,3.04,3.06,699908,0
+ADCT.US,D,20240709,000000,3.04,3.185,3.01,3.18,348306,0
+ADCT.US,D,20240710,000000,3.19,3.27,3.06,3.15,364171,0
+ADCT.US,D,20240711,000000,3.23,3.88,3.2,3.79,915991,0
+ADCT.US,D,20240712,000000,3.81,3.91,3.765,3.82,478912,0
+ADCT.US,D,20240715,000000,3.89,4.01,3.74,4.01,1413150,0
+ADCT.US,D,20240716,000000,4.07,4.13,3.92,4.01,498372,0
+ADCT.US,D,20240717,000000,3.99,4.1,3.725,3.78,397058,0
+ADCT.US,D,20240718,000000,3.74,3.91,3.6,3.67,434298,0
+ADCT.US,D,20240719,000000,3.69,3.81,3.42,3.44,290351,0
+ADCT.US,D,20240722,000000,3.44,3.67,3.34,3.64,420436,0
+ADCT.US,D,20240723,000000,3.64,3.92,3.56,3.86,356293,0
+ADCT.US,D,20240724,000000,3.88,3.9823,3.71,3.73,295063,0
+ADCT.US,D,20240725,000000,3.94,3.98,3.7101,3.82,418489,0
+ADCT.US,D,20240726,000000,3.89,3.92,3.47,3.63,432866,0
+ADCT.US,D,20240729,000000,3.68,3.75,3.43,3.44,301284,0
+ADCT.US,D,20240730,000000,3.47,3.57,3.33,3.47,385628,0
+ADCT.US,D,20240731,000000,3.5,3.545,3.32,3.32,404284,0
+ADCT.US,D,20240801,000000,3.31,3.35,3.06,3.06,527062,0
+ADCT.US,D,20240802,000000,2.96,3,2.84,2.88,387647,0
+ADCT.US,D,20240805,000000,2.605,2.88,2.58,2.87,566938,0
+ADCT.US,D,20240806,000000,2.88,3.155,2.73,2.92,501562,0
+ADCT.US,D,20240807,000000,2.95,2.95,2.6638,2.74,536954,0
+ADCT.US,D,20240808,000000,2.77,2.86,2.71,2.81,356416,0
+ADCT.US,D,20240809,000000,2.81,2.82,2.58,2.66,383943,0
+ADCT.US,D,20240812,000000,2.67,2.67,2.53,2.59,300353,0
+ADCT.US,D,20240813,000000,2.61,2.85,2.58,2.84,296468,0
+ADCT.US,D,20240814,000000,2.87,2.91,2.735,2.85,428801,0
+ADCT.US,D,20240815,000000,2.93,3.1,2.86,2.93,347173,0
+ADCT.US,D,20240816,000000,2.91,2.96,2.74,2.79,389083,0
+ADCT.US,D,20240819,000000,2.79,2.94,2.76,2.93,287585,0
+ADCT.US,D,20240820,000000,2.93,2.98,2.73,2.85,371042,0
+ADCT.US,D,20240821,000000,2.89,2.99,2.8,2.94,481740,0
+ADCT.US,D,20240822,000000,2.98,3.03,2.82,2.82,171672,0
+ADCT.US,D,20240823,000000,2.84,3.13,2.82,3.07,327232,0
+ADCT.US,D,20240826,000000,3.13,3.27,3.05,3.26,543586,0
+ADCT.US,D,20240827,000000,3.24,3.24,3.04,3.06,225477,0
+ADCT.US,D,20240828,000000,3.01,3.11,2.84,2.93,383586,0
+ADCT.US,D,20240829,000000,2.98,3.04,2.84,2.87,319914,0
+ADCT.US,D,20240830,000000,2.89,2.98,2.82,2.9,289800,0
+ADCT.US,D,20240903,000000,3,3.04,2.65,2.73,424635,0
+ADCT.US,D,20240904,000000,2.7,2.82,2.61,2.78,298204,0
+ADCT.US,D,20240905,000000,2.79,2.895,2.71,2.83,179225,0
+ADCT.US,D,20240906,000000,2.82,2.88,2.67,2.7,227639,0
+ADCT.US,D,20240909,000000,2.7,2.84,2.69,2.75,966214,0
+ADCT.US,D,20240910,000000,2.76,2.935,2.68,2.93,290918,0
+ADCT.US,D,20240911,000000,2.9,3.01,2.845,2.94,156552,0
+ADCT.US,D,20240912,000000,2.96,2.99,2.87,2.94,229024,0
+ADCT.US,D,20240913,000000,2.93,3.125,2.93,3.1,222744,0
+ADCT.US,D,20240916,000000,3.12,3.2899,3.07,3.08,291127,0
+ADCT.US,D,20240917,000000,3.14,3.24,3.08,3.12,220588,0
+ADCT.US,D,20240918,000000,3.11,3.254,3.06,3.1,178309,0
+ADCT.US,D,20240919,000000,3.23,3.35,3.16,3.21,326302,0
+ADCT.US,D,20240920,000000,3.22,3.39,3.19,3.33,1886544,0
+ADCT.US,D,20240923,000000,3.33,3.33,3.06,3.08,402282,0
+ADCT.US,D,20240924,000000,3.08,3.0883,2.9,3.05,283063,0
+ADCT.US,D,20240925,000000,3.02,3.09,2.9945,3.06,167286,0
+ADCT.US,D,20240926,000000,3.14,3.17,2.96,3,242630,0
+ADCT.US,D,20240927,000000,3.07,3.14,3.01,3.08,147495,0
+ADCT.US,D,20240930,000000,3.095,3.23,3.02,3.15,268333,0
+ADCT.US,D,20241001,000000,3.16,3.16,2.99,3.12,256904,0
+ADCT.US,D,20241002,000000,3.04,3.09,2.96,3.04,258294,0
+ADCT.US,D,20241003,000000,3.01,3.09,2.96,3.05,205510,0
+ADCT.US,D,20241004,000000,3.1,3.36,3.09,3.29,263249,0
+ADCT.US,D,20241007,000000,3.3,3.45,3.26,3.33,308991,0
+ADCT.US,D,20241008,000000,3.34,3.36,3.03,3.07,345382,0
+ADCT.US,D,20241009,000000,3.07,3.07,2.87,2.87,362119,0
+ADCT.US,D,20241010,000000,2.83,2.8628,2.71,2.74,273886,0
+ADCT.US,D,20241011,000000,2.73,3.08,2.7,3.08,1298838,0
+ADCT.US,D,20241014,000000,3.08,3.11,2.975,3.06,352615,0
+ADCT.US,D,20241015,000000,3.07,3.1062,2.93,3.01,191731,0
+ADCT.US,D,20241016,000000,3.06,3.26,2.99,3.22,421257,0
+ADCT.US,D,20241017,000000,3.23,3.28,3.08,3.14,225224,0
+ADCT.US,D,20241018,000000,3.16,3.2,3.09,3.12,136103,0
+ADCT.US,D,20241021,000000,3.13,3.15,3.08,3.12,114214,0
+ADCT.US,D,20241022,000000,3.12,3.22,3.08,3.19,99563,0
+ADCT.US,D,20241023,000000,3.16,3.22,2.92,2.98,529055,0
+ADCT.US,D,20241024,000000,2.99,3.01,2.83,2.89,512525,0
+ADCT.US,D,20241025,000000,2.91,3.08,2.89,2.95,443654,0
+ADCT.US,D,20241028,000000,3,3.1,2.9901,3.06,261161,0
+ADCT.US,D,20241029,000000,3.04,3.07,2.93,3.01,178487,0
+ADCT.US,D,20241030,000000,3.03,3.09,2.93,2.95,203970,0
+ADCT.US,D,20241031,000000,2.94,2.95,2.81,2.82,388294,0
+ADCT.US,D,20241101,000000,2.89,2.95,2.825,2.95,186566,0
+ADCT.US,D,20241104,000000,2.93,3.11,2.86,3.02,363823,0
+ADCT.US,D,20241105,000000,2.97,3.085,2.95,3.05,359429,0
+ADCT.US,D,20241106,000000,3.17,3.3,3.04,3.2,809884,0
+ADCT.US,D,20241107,000000,3.21,3.21,2.8119,2.93,516675,0
+ADCT.US,D,20241108,000000,3.06,3.0699,2.915,2.93,213577,0
+ADCT.US,D,20241111,000000,2.91,2.98,2.76,2.98,461583,0
+ADCT.US,D,20241112,000000,2.95,2.955,2.78,2.93,666072,0
+ADCT.US,D,20241113,000000,2.91,3.06,2.7746,2.82,605150,0
+ADCT.US,D,20241114,000000,2.85,2.87,2.61,2.65,478220,0
+ADCT.US,D,20241115,000000,2.68,2.7,2.315,2.39,457781,0
+ADCT.US,D,20241118,000000,2.4,2.4,2.13,2.14,502841,0
+ADCT.US,D,20241119,000000,2.18,2.18,1.885,2.06,604476,0
+ADCT.US,D,20241120,000000,2.1,2.105,1.95,1.98,421982,0
+ADCT.US,D,20241121,000000,1.98,2.035,1.94,1.94,436762,0
+ADCT.US,D,20241122,000000,1.94,2,1.86,1.99,513288,0
+ADCT.US,D,20241125,000000,2.03,2.15,2,2.03,349447,0
+ADCT.US,D,20241126,000000,2.015,2.38,1.91,2.22,666258,0
+ADCT.US,D,20241127,000000,2.23,2.32,2.21,2.26,313904,0
+ADCT.US,D,20241129,000000,2.295,2.46,2.26,2.42,241070,0
+ADCT.US,D,20241202,000000,2.46,2.46,2.3,2.32,443310,0
+ADCT.US,D,20241203,000000,2.285,2.285,2.06,2.07,432117,0
+ADCT.US,D,20241204,000000,2.085,2.185,2.055,2.07,494420,0
+ADCT.US,D,20241205,000000,2.03,2.03,1.8,1.92,745507,0
+ADCT.US,D,20241206,000000,2.05,3.16,2.03,3.13,8898745,0
+ADCT.US,D,20241209,000000,3.28,3.39,2.97,3.21,3183876,0
+ADCT.US,D,20241210,000000,3.26,3.49,3.06,3.48,2279398,0
+ADCT.US,D,20241211,000000,3.37,3.47,2.0601,2.22,5627287,0
+ADCT.US,D,20241212,000000,2.3499,2.3499,1.96,1.98,1389898,0
+ADCT.US,D,20241213,000000,1.99,2.01,1.8,1.89,1473858,0
+ADCT.US,D,20241216,000000,2.03,2.135,1.82,2,2074595,0
+ADCT.US,D,20241217,000000,2.065,2.165,1.96,2.13,1400624,0
+ADCT.US,D,20241218,000000,2.13,2.21,1.9,1.91,948293,0
+ADCT.US,D,20241219,000000,1.97,2.17,1.93,2.12,1147635,0
+ADCT.US,D,20241220,000000,2.045,2.18,1.94,1.96,1896045,0
+ADCT.US,D,20241223,000000,1.98,2.06,1.93,1.99,903932,0
+ADCT.US,D,20241224,000000,1.97,2.0519,1.945,2.03,303522,0
+ADCT.US,D,20241226,000000,2,2.13,1.925,2.12,602027,0
+ADCT.US,D,20241227,000000,2.13,2.13,1.955,2.03,742244,0
+ADCT.US,D,20241230,000000,2,2.03,1.89,1.9,606530,0
+ADCT.US,D,20241231,000000,1.95,2,1.9,1.99,703947,0
+ADCT.US,D,20250102,000000,2.002,2.195,1.98,2,923033,0
+ADCT.US,D,20250103,000000,2,2.12,1.98,2.02,640212,0
+ADCT.US,D,20250106,000000,2.07,2.1399,1.94,1.94,1059839,0
+ADCT.US,D,20250107,000000,1.96,2.08,1.94,2,669516,0
+ADCT.US,D,20250108,000000,1.98,2,1.91,1.92,392410,0
+ADCT.US,D,20250110,000000,1.92,1.92,1.775,1.88,764296,0
+ADCT.US,D,20250113,000000,1.85,1.86,1.675,1.72,588914,0
+ADCT.US,D,20250114,000000,1.78,1.8,1.695,1.71,422341,0
+ADCT.US,D,20250115,000000,1.73,1.818,1.7,1.78,589155,0
+ADCT.US,D,20250116,000000,1.78,1.82,1.7,1.75,381067,0
+ADCT.US,D,20250117,000000,1.74,1.84,1.73,1.83,549040,0
+ADCT.US,D,20250121,000000,1.83,1.87,1.75,1.76,489569,0
+ADCT.US,D,20250122,000000,1.74,1.755,1.68,1.7,491806,0
+ADCT.US,D,20250123,000000,1.68,1.765,1.66,1.76,359262,0
+ADCT.US,D,20250124,000000,1.785,1.825,1.72,1.77,363932,0
+ADCT.US,D,20250127,000000,1.72,1.82,1.65,1.68,598948,0
+ADCT.US,D,20250128,000000,1.68,1.725,1.61,1.72,627361,0
+ADCT.US,D,20250129,000000,1.7,1.725,1.63,1.65,481440,0
+ADCT.US,D,20250130,000000,1.675,1.73,1.585,1.72,565220,0
+ADCT.US,D,20250131,000000,1.7,1.75,1.64,1.68,674684,0
+ADCT.US,D,20250203,000000,1.62,1.67,1.56,1.58,506076,0
+ADCT.US,D,20250204,000000,1.599,1.66,1.55,1.65,562816,0
+ADCT.US,D,20250205,000000,1.63,1.74,1.63,1.74,391079,0
+ADCT.US,D,20250206,000000,1.74,1.74,1.62,1.62,446848,0
+ADCT.US,D,20250207,000000,1.63,1.63,1.49,1.51,777382,0
+ADCT.US,D,20250210,000000,1.5,1.51,1.42,1.47,524223,0
+ADCT.US,D,20250211,000000,1.45,1.49,1.39,1.39,522166,0
+ADCT.US,D,20250212,000000,1.39,1.52,1.39,1.48,444155,0
+ADCT.US,D,20250213,000000,1.48,1.61,1.445,1.61,412742,0
+ADCT.US,D,20250214,000000,1.65,1.725,1.6,1.6,468630,0
+ADCT.US,D,20250218,000000,1.645,1.77,1.62,1.68,541163,0
+ADCT.US,D,20250219,000000,1.69,1.7,1.62,1.67,335234,0
+ADCT.US,D,20250220,000000,1.69,1.73,1.63,1.67,299437,0
+ADCT.US,D,20250221,000000,1.67,1.72,1.62,1.63,320755,0
+ADCT.US,D,20250224,000000,1.682,1.682,1.56,1.6,343528,0
+ADCT.US,D,20250225,000000,1.6,1.61,1.52,1.56,277668,0
+ADCT.US,D,20250226,000000,1.5599,1.645,1.555,1.62,204023,0
+ADCT.US,D,20250227,000000,1.604,1.66,1.58,1.58,231908,0
+ADCT.US,D,20250228,000000,1.685,1.77,1.545,1.76,635508,0
+ADCT.US,D,20250303,000000,1.76,1.7616,1.5808,1.59,243695,0
+ADCT.US,D,20250304,000000,1.56,1.79,1.5,1.79,588162,0
+ADCT.US,D,20250305,000000,1.755,1.79,1.665,1.69,306040,0
+ADCT.US,D,20250306,000000,1.68,1.785,1.675,1.75,181162,0
+ADCT.US,D,20250307,000000,1.75,1.885,1.75,1.84,337003,0
+ADCT.US,D,20250310,000000,1.82,1.83,1.69,1.73,283203,0
+ADCT.US,D,20250311,000000,1.715,1.7599,1.635,1.72,289764,0
+ADCT.US,D,20250312,000000,1.7,1.91,1.7,1.85,275780,0
+ADCT.US,D,20250313,000000,1.8,1.86,1.75,1.77,738523,0
+ADCT.US,D,20250314,000000,1.78,1.875,1.775,1.85,215871,0
+ADCT.US,D,20250317,000000,1.835,1.85,1.72,1.79,381801,0
+ADCT.US,D,20250318,000000,1.76,1.79,1.675,1.77,331033,0
+ADCT.US,D,20250319,000000,1.77,1.83,1.73,1.82,196724,0
+ADCT.US,D,20250320,000000,1.8,1.8393,1.7,1.7,210692,0
+ADCT.US,D,20250321,000000,1.67,1.67,1.57,1.61,567910,0
+ADCT.US,D,20250324,000000,1.6699,1.68,1.58,1.65,386019,0
+ADCT.US,D,20250325,000000,1.639,1.6696,1.58,1.62,168887,0
+ADCT.US,D,20250326,000000,1.65,1.665,1.53,1.58,437530,0
+ADCT.US,D,20250327,000000,1.58,1.58,1.4101,1.52,575678,0
+ADCT.US,D,20250328,000000,1.47,1.495,1.44,1.49,253249,0
+ADCT.US,D,20250331,000000,1.43,1.455,1.28,1.41,525289,0
+ADCT.US,D,20250401,000000,1.385,1.41,1.32,1.35,418421,0
+ADCT.US,D,20250402,000000,1.36,1.37,1.3,1.33,350329,0
+ADCT.US,D,20250403,000000,1.2702,1.2702,1.2154,1.23,471180,0
+ADCT.US,D,20250404,000000,1.2,1.23,1.135,1.18,691569,0
+ADCT.US,D,20250407,000000,1.14,1.22,1.05,1.17,599203,0
+ADCT.US,D,20250408,000000,1.19,1.22,1.1,1.1,251798,0
+ADCT.US,D,20250409,000000,1.11,1.225,1.05,1.21,416826,0
+ADCT.US,D,20250410,000000,1.14,1.155,1.085,1.12,220147,0
+ADCT.US,D,20250411,000000,1.2,1.23,1.1,1.22,307186,0
+ADCT.US,D,20250414,000000,1.21,1.22,1.17,1.21,273080,0
+ADCT.US,D,20250415,000000,1.195,1.25,1.155,1.21,241989,0
+ADCT.US,D,20250416,000000,1.18,1.21,1.13,1.16,155654,0
+ADCT.US,D,20250417,000000,1.16,1.24,1.14,1.21,165808,0
+ADCT.US,D,20250421,000000,1.2186,1.26,1.2,1.23,266949,0
+ADCT.US,D,20250422,000000,1.25,1.26,1.2,1.23,334523,0
+ADCT.US,D,20250423,000000,1.27,1.34,1.27,1.29,399258,0
+ADCT.US,D,20250424,000000,1.35,1.36,1.32,1.36,180010,0
+ADCT.US,D,20250425,000000,1.35,1.355,1.29,1.33,139156,0
+ADCT.US,D,20250428,000000,1.45,1.5,1.365,1.46,410037,0
+ADCT.US,D,20250429,000000,1.46,1.46,1.39,1.42,189087,0
+ADCT.US,D,20250430,000000,1.42,1.48,1.3505,1.43,205103,0
+ADCT.US,D,20250501,000000,1.43,1.48,1.3679,1.43,200740,0
+ADCT.US,D,20250502,000000,1.46,1.485,1.435,1.44,327000,0
+ADCT.US,D,20250505,000000,1.42,1.4465,1.38,1.42,187256,0
+ADCT.US,D,20250506,000000,1.39,1.39,1.27,1.29,249300,0
+ADCT.US,D,20250507,000000,1.315,1.33,1.25,1.27,116056,0
+ADCT.US,D,20250508,000000,1.28,1.29,1.225,1.28,290075,0
+ADCT.US,D,20250509,000000,1.28,1.31,1.245,1.27,262632,0
+ADCT.US,D,20250512,000000,1.3,1.35,1.27,1.34,238664,0
+ADCT.US,D,20250513,000000,1.34,1.37,1.2543,1.32,269784,0
+ADCT.US,D,20250514,000000,1.45,1.82,1.35,1.81,2621974,0
+ADCT.US,D,20250515,000000,1.81,1.82,1.69,1.69,530423,0
+ADCT.US,D,20250516,000000,1.77,1.9,1.69,1.89,427040,0
+ADCT.US,D,20250519,000000,1.93,2.34,1.9,2.34,1371944,0
+ADCT.US,D,20250520,000000,2.34,2.35,2.1,2.15,811824,0
+ADCT.US,D,20250521,000000,2.19,2.19,1.9,1.97,731008,0
+ADCT.US,D,20250522,000000,1.98,2.23,1.83,2.23,985164,0
+ADCT.US,D,20250523,000000,2.14,2.45,2.045,2.43,940843,0
+ADCT.US,D,20250527,000000,2.46,2.51,2.25,2.5,725190,0
+ADCT.US,D,20250528,000000,2.47,2.69,2.35,2.65,1143343,0
+ADCT.US,D,20250529,000000,2.69,2.795,2.4705,2.77,710804,0
+ADCT.US,D,20250530,000000,2.715,3.11,2.57,3.09,955518,0
+ADCT.US,D,20250602,000000,3.1,3.57,2.88,3.51,1694186,0
+ADCT.US,D,20250603,000000,3.6,3.85,3.4,3.59,1734805,0
+ADCT.US,D,20250604,000000,3.52,3.5355,3.26,3.34,805050,0
+ADCT.US,D,20250605,000000,3.34,3.56,3.21,3.44,637354,0
+ADCT.US,D,20250606,000000,3.52,3.745,3.441,3.67,707321,0
+ADCT.US,D,20250609,000000,3.81,3.81,3.555,3.57,758657,0
+ADCT.US,D,20250610,000000,3.6,3.87,3.56,3.67,691834,0
+ADCT.US,D,20250611,000000,3.76,3.82,3.53,3.53,470374,0
+ADCT.US,D,20250612,000000,3.4,3.88,3.29,3.67,739403,0
+ADCT.US,D,20250613,000000,3.57,3.97,3.57,3.58,830032,0
+ADCT.US,D,20250616,000000,3.7541,3.7543,3.21,3.38,1375995,0
+ADCT.US,D,20250617,000000,3.35,3.435,3.24,3.26,678775,0
+ADCT.US,D,20250618,000000,3.25,3.26,3.02,3.03,847975,0
+ADCT.US,D,20250620,000000,3.07,3.1403,2.7325,2.77,1324488,0
+ADCT.US,D,20250623,000000,2.71,2.77,2.59,2.68,652471,0
+ADCT.US,D,20250624,000000,2.735,2.975,2.73,2.85,766957,0
+ADCT.US,D,20250625,000000,2.9,2.95,2.7,2.76,1078725,0
+ADCT.US,D,20250626,000000,2.7958,2.85,2.64,2.7,1402881,0
+ADCT.US,D,20250627,000000,2.75,2.845,2.64,2.71,2835423,0
+ADCT.US,D,20250630,000000,2.73,2.76,2.665,2.68,520254,0
+ADCT.US,D,20250701,000000,2.67,2.7444,2.55,2.67,1004764,0
+ADCT.US,D,20250702,000000,2.65,2.88,2.65,2.8,663069,0
+ADCT.US,D,20250703,000000,2.81,2.85,2.735,2.85,323648,0
+ADCT.US,D,20250707,000000,2.815,2.83,2.66,2.7,439595,0
+ADCT.US,D,20250708,000000,2.75,2.98,2.702,2.87,1039001,0
+ADCT.US,D,20250709,000000,2.97,3.24,2.9,3.15,871072,0
+ADCT.US,D,20250710,000000,3.1201,3.3,3.07,3.3,594907,0
+ADCT.US,D,20250711,000000,3.3,3.3,3.13,3.15,388932,0
+ADCT.US,D,20250714,000000,3.05,3.385,3.02,3.35,621954,0
+ADCT.US,D,20250715,000000,3.31,3.38,3.125,3.25,635732,0
+ADCT.US,D,20250716,000000,3.22,3.33,3.04,3.04,1647136,0
+ADCT.US,D,20250717,000000,3.0846,3.17,3.05,3.11,355960,0
+ADCT.US,D,20250718,000000,3.15,3.18,3.03,3.03,504500,0
+ADCT.US,D,20250721,000000,3.06,3.19,3.0443,3.14,397923,0
+ADCT.US,D,20250722,000000,3.14,3.17,2.98,3.05,584274,0
+ADCT.US,D,20250723,000000,3.08,3.22,3.03,3.2,463634,0
+ADCT.US,D,20250724,000000,3.21,3.24,3.11,3.23,429359,0
+ADCT.US,D,20250725,000000,3.219,3.3,3.12,3.28,343661,0
+ADCT.US,D,20250728,000000,3.3,3.3,3.09,3.12,367563,0
+ADCT.US,D,20250729,000000,3.13,3.14,2.84,2.89,1061649,0
+ADCT.US,D,20250730,000000,2.96,3.07,2.89,2.94,1161334,0
+ADCT.US,D,20250731,000000,2.915,2.94,2.74,2.77,693220,0
+ADCT.US,D,20250801,000000,2.735,2.74,2.59,2.69,669033,0
+ADCT.US,D,20250804,000000,2.755,2.785,2.64,2.73,630471,0
+ADCT.US,D,20250805,000000,2.79,2.79,2.62,2.76,748337,0
+ADCT.US,D,20250806,000000,2.73,2.75,2.57,2.64,610055,0
+ADCT.US,D,20250807,000000,2.6459,2.66,2.56,2.64,420598,0
+ADCT.US,D,20250808,000000,2.6792,2.72,2.57,2.68,610354,0
+ADCT.US,D,20250811,000000,2.68,2.71,2.605,2.68,637605,0
+ADCT.US,D,20250812,000000,2.69,2.98,2.66,2.94,822841,0
+ADCT.US,D,20250813,000000,2.98,3.23,2.95,3.09,1002157,0
+ADCT.US,D,20250814,000000,3.07,3.22,2.98,3.19,722215,0
+ADCT.US,D,20250815,000000,3.16,3.24,3.095,3.13,500016,0
+ADCT.US,D,20250818,000000,3.16,3.24,3.12,3.24,1354922,0
+ADCT.US,D,20250819,000000,3.24,3.24,3.02,3.11,985510,0
+ADCT.US,D,20250820,000000,3.06,3.135,3.01,3.11,497976,0
+ADCT.US,D,20250821,000000,3.06,3.16,3.045,3.1,464754,0
+ADCT.US,D,20250822,000000,3.1499,3.235,3.08,3.18,1182678,0
+ADCT.US,D,20250825,000000,3.18,3.22,3.08,3.09,306654,0
+ADCT.US,D,20250826,000000,3.06,3.19,3.035,3.17,692404,0
+ADCT.US,D,20250827,000000,3.145,3.23,3.115,3.22,700608,0
+ADCT.US,D,20250828,000000,3.24,3.345,3.22,3.25,724446,0
+ADCT.US,D,20250829,000000,3.249,3.249,3.07,3.07,261995,0
+ADCT.US,D,20250902,000000,3.09,3.205,3.04,3.1,592455,0
+ADCT.US,D,20250903,000000,3.115,3.32,3.09,3.29,648615,0
+ADCT.US,D,20250904,000000,3.26,3.43,3.16,3.4,932616,0
+ADCT.US,D,20250905,000000,3.388,3.585,3.388,3.54,1163449,0
+ADCT.US,D,20250908,000000,3.535,3.54,3.375,3.52,387512,0
+ADCT.US,D,20250909,000000,3.47,3.51,3.27,3.32,415941,0
+ADCT.US,D,20250910,000000,3.29,3.34,3.2,3.23,399948,0
+ADCT.US,D,20250911,000000,3.2799,3.38,3.235,3.33,366709,0
+ADCT.US,D,20250912,000000,3.3,3.365,3.27,3.31,310962,0
+ADCT.US,D,20250915,000000,3.3,3.3438,3.15,3.2,450998,0
+ADCT.US,D,20250916,000000,3.16,3.34,3.16,3.31,393497,0
+ADCT.US,D,20250917,000000,3.28,3.372,3.25,3.25,421323,0
+ADCT.US,D,20250918,000000,3.27,3.42,3.235,3.39,569517,0
+ADCT.US,D,20250919,000000,3.3876,3.45,3.27,3.42,3491745,0
+ADCT.US,D,20250922,000000,3.44,3.53,3.33,3.48,837145,0
+ADCT.US,D,20250923,000000,3.4601,3.56,3.38,3.38,978864,0
+ADCT.US,D,20250924,000000,3.3992,3.6599,3.3992,3.56,981262,0
+ADCT.US,D,20250925,000000,3.4885,3.52,3.365,3.45,869298,0
+ADCT.US,D,20250926,000000,3.48,3.665,3.44,3.65,1243980,0
+ADCT.US,D,20250929,000000,3.66,4.06,3.62,4.02,1328149,0
+ADCT.US,D,20250930,000000,3.9567,4.07,3.88,4,1601462,0
+ADCT.US,D,20251001,000000,4.0347,4.065,3.94,4,1181628,0
+ADCT.US,D,20251002,000000,4.01,4.11,3.95,3.98,784654,0
+ADCT.US,D,20251003,000000,4.0392,4.3053,3.99,4.08,1396679,0
+ADCT.US,D,20251006,000000,4.225,4.67,4.1852,4.43,2610282,0
+ADCT.US,D,20251007,000000,4.3613,4.4769,4.15,4.31,1258636,0
+ADCT.US,D,20251008,000000,4.35,4.62,4.3,4.54,1203026,0
+ADCT.US,D,20251009,000000,4.55,4.74,4.45,4.59,1303686,0
+ADCT.US,D,20251010,000000,4.56,4.58,4.3,4.42,694303,0
+ADCT.US,D,20251013,000000,4.44,4.64,4.275,4.61,962752,0
+ADCT.US,D,20251014,000000,4.47,4.625,4.08,4.11,1944652,0
+ADCT.US,D,20251015,000000,4.14,4.365,4.1,4.26,1046389,0
+ADCT.US,D,20251016,000000,4.2,4.34,4.09,4.13,1080217,0
+ADCT.US,D,20251017,000000,4.2,4.2,4.02,4.08,737660,0
+ADCT.US,D,20251020,000000,4.165,4.3,4.11,4.29,1161670,0
+ADCT.US,D,20251021,000000,4.29,4.31,4.105,4.13,709667,0
+ADCT.US,D,20251022,000000,4.13,4.17,3.92,4.07,774198,0
+ADCT.US,D,20251023,000000,4.1,4.11,3.98,4.07,420971,0
+ADCT.US,D,20251024,000000,4.15,4.19,4.05,4.09,492025,0
+ADCT.US,D,20251027,000000,4.26,4.32,4.17,4.29,509941,0
+ADCT.US,D,20251028,000000,4.28,4.5274,4.21,4.43,549140,0
+ADCT.US,D,20251029,000000,4.51,4.72,4.41,4.61,1121359,0
+ADCT.US,D,20251030,000000,4.61,4.8,4.52,4.63,573244,0
+ADCT.US,D,20251031,000000,4.58,4.67,4.35,4.46,533797,0
+ADCT.US,D,20251103,000000,4.34,4.43,4.07,4.18,920393,0
+ADCT.US,D,20251104,000000,4.05,4.185,4.02,4.03,466830,0
+ADCT.US,D,20251105,000000,4.03,4.08,3.875,4,1272492,0
+ADCT.US,D,20251106,000000,3.96,4.225,3.96,4.16,956072,0
+ADCT.US,D,20251107,000000,4.03,4.14,3.63,4.04,954072,0
+ADCT.US,D,20251110,000000,4.065,4.36,3.93,4.21,681089,0
+ADCT.US,D,20251111,000000,4.25,4.25,3.87,3.97,587757,0
+ADCT.US,D,20251112,000000,3.965,4.09,3.8851,4.05,854045,0
+ADCT.US,D,20251113,000000,4,4.1869,3.9,4.05,788397,0
+ADCT.US,D,20251114,000000,3.96,4.1443,3.91,3.96,591989,0
+ADCT.US,D,20251117,000000,3.96,4.1455,3.91,3.97,599137,0
+ADCT.US,D,20251118,000000,3.95,4.1,3.91,4,718212,0
+ADCT.US,D,20251119,000000,3.96,4.15,3.9218,4.02,636872,0
+ADCT.US,D,20251120,000000,4.06,4.29,3.97,3.99,640116,0
+ADCT.US,D,20251121,000000,4.0436,4.135,3.95,4.02,1532798,0
+ADCT.US,D,20251124,000000,4.06,4.42,4.04,4.37,971593,0
+ADCT.US,D,20251125,000000,4.44,4.44,4.21,4.39,525181,0
+ADCT.US,D,20251126,000000,4.45,4.45,4.29,4.33,388157,0
+ADCT.US,D,20251128,000000,4.34,4.42,4.265,4.3,254910,0
+ADCT.US,D,20251201,000000,4.265,4.265,4.16,4.24,563274,0
+ADCT.US,D,20251202,000000,4.3,4.62,4.23,4.6,1309400,0
+ADCT.US,D,20251203,000000,4.4,4.55,2.94,3.95,11545507,0
+ADCT.US,D,20251204,000000,3.72,3.9,3.49,3.54,2433298,0
+ADCT.US,D,20251205,000000,3.54,3.6,3.25,3.29,1844282,0
+ADCT.US,D,20251208,000000,3.3405,3.41,3.215,3.22,1899113,0
+ADCT.US,D,20251209,000000,3.22,3.54,3.15,3.53,1537854,0
+ADCT.US,D,20251210,000000,3.42,4.04,3.31,4.01,2510777,0
+ADCT.US,D,20251211,000000,4.015,4.19,3.99,4.18,1112596,0
+ADCT.US,D,20251212,000000,4.09,4.32,4.09,4.23,1665928,0
+ADCT.US,D,20251215,000000,4.25,4.26,4.06,4.21,2502728,0
+ADCT.US,D,20251216,000000,4.13,4.2781,3.885,3.97,1859670,0
+ADCT.US,D,20251217,000000,3.97,3.985,3.67,3.67,735352,0
+ADCT.US,D,20251218,000000,3.73,3.92,3.56,3.9,1997364,0
+ADCT.US,D,20251219,000000,4.03,4.05,3.72,3.73,3187089,0
+ADCT.US,D,20251222,000000,3.74,3.89,3.68,3.7,544203,0
+ADCT.US,D,20251223,000000,3.71,3.71,3.345,3.5,1358884,0
+ADCT.US,D,20251224,000000,3.58,3.65,3.5,3.53,392465,0
+ADCT.US,D,20251226,000000,3.51,3.545,3.46,3.51,549148,0
+ADCT.US,D,20251229,000000,3.48,3.565,3.46,3.5,562124,0
+ADCT.US,D,20251230,000000,3.57,3.57,3.48,3.5,389162,0
+ADCT.US,D,20251231,000000,3.64,3.64,3.53,3.53,555938,0
+ADCT.US,D,20260102,000000,3.51,3.595,3.47,3.52,1411444,0
+ADCT.US,D,20260105,000000,3.655,3.655,3.38,3.56,645280,0
+ADCT.US,D,20260106,000000,3.51,3.58,3.49,3.54,818759,0
+ADCT.US,D,20260107,000000,3.58,3.7499,3.5,3.65,819067,0
+ADCT.US,D,20260108,000000,3.655,3.66,3.52,3.57,382800,0
+ADCT.US,D,20260109,000000,3.54,3.83,3.54,3.66,637664,0
+ADCT.US,D,20260112,000000,3.67,3.89,3.58,3.82,897980,0
+ADCT.US,D,20260113,000000,3.83,3.85,3.69,3.7,504300,0
+ADCT.US,D,20260114,000000,3.7,3.79,3.65,3.71,553592,0
+ADCT.US,D,20260115,000000,3.77,3.84,3.5,3.55,491164,0
+ADCT.US,D,20260116,000000,3.5,3.62,3.44,3.62,754248,0
+ADCT.US,D,20260120,000000,3.52,3.62,3.49,3.52,357791,0
+ADCT.US,D,20260121,000000,3.5251,3.62,3.48,3.57,1087910,0
+ADCT.US,D,20260122,000000,3.58,3.87,3.58,3.8,501486,0
+ADCT.US,D,20260123,000000,3.69,3.84,3.57,3.61,758387,0
+ADCT.US,D,20260126,000000,3.61,3.635,3.51,3.62,613056,0
+ADCT.US,D,20260127,000000,3.6225,3.64,3.52,3.59,659505,0
+ADCT.US,D,20260128,000000,3.59,3.62,3.25,3.54,1389567,0
+ADCT.US,D,20260129,000000,3.5005,3.81,3.5,3.76,746290,0
+ADCT.US,D,20260130,000000,3.755,3.755,3.545,3.61,754484,0
+ADCT.US,D,20260202,000000,3.59,4.02,3.58,3.9,713379,0
+ADCT.US,D,20260203,000000,3.92,3.99,3.775,3.9,531847,0
+ADCT.US,D,20260204,000000,3.91,4.18,3.785,4.09,858086,0
+ADCT.US,D,20260205,000000,4.04,4.19,3.88,3.91,741226,0
+ADCT.US,D,20260206,000000,3.94,4.195,3.93,4.01,1047410,0
+ADCT.US,D,20260209,000000,4.01,4.07,3.875,3.99,542173,0
+ADCT.US,D,20260210,000000,3.99,4.1,3.89,3.9,380165,0
+ADCT.US,D,20260211,000000,3.9,3.97,3.66,3.92,463894,0
+ADCT.US,D,20260212,000000,3.92,4.02,3.845,4.02,463619,0
+ADCT.US,D,20260213,000000,4.03,4.23,3.985,3.99,642648,0
+ADCT.US,D,20260217,000000,3.965,4.2,3.845,4.18,1581443,0
+ADCT.US,D,20260218,000000,4.16,4.245,4.06,4.13,780862,0

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

@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AERO.US,D,20251106,000000,19.16,20.53,19.11,20.35,4944100,0
+AERO.US,D,20251107,000000,20.05,20.4856,19.05,19.39,1312300,0
+AERO.US,D,20251110,000000,19.55,19.61,18.5,18.5,1397300,0
+AERO.US,D,20251111,000000,18.34,18.79,18,18.51,900000,0
+AERO.US,D,20251112,000000,18.56,18.74,18.5,18.5,481300,0
+AERO.US,D,20251113,000000,18.5,18.51,17.1,17.2,1215600,0
+AERO.US,D,20251114,000000,17,17.475,16.75,17.08,336300,0
+AERO.US,D,20251117,000000,17.105,17.875,16.26,16.63,778219,0
+AERO.US,D,20251118,000000,16.425,16.62,16,16.21,699096,0
+AERO.US,D,20251119,000000,16.25,17.105,16.02,16.9,364888,0
+AERO.US,D,20251120,000000,17.22,17.33,16.6,16.95,144413,0
+AERO.US,D,20251121,000000,16.98,17.55,16.725,16.89,242871,0
+AERO.US,D,20251124,000000,17.2446,17.9,17.02,17.58,376408,0
+AERO.US,D,20251125,000000,17.87,18.85,17.65,18.73,243748,0
+AERO.US,D,20251126,000000,18.75,19.13,18.19,18.6,343056,0
+AERO.US,D,20251128,000000,18.9,19.2846,18.4,18.54,41863,0
+AERO.US,D,20251201,000000,18.6,19.66,18.04,18.91,667856,0
+AERO.US,D,20251202,000000,19.216,19.4954,18.87,19.15,191003,0
+AERO.US,D,20251203,000000,19.2768,19.47,18.945,19.43,136085,0
+AERO.US,D,20251204,000000,19.55,19.6,19.125,19.18,112511,0
+AERO.US,D,20251205,000000,19.485,19.5,18.18,18.28,152861,0
+AERO.US,D,20251208,000000,18.97,18.97,17.56,17.75,77055,0
+AERO.US,D,20251209,000000,17.71,18.51,17.5139,18.23,170105,0
+AERO.US,D,20251210,000000,17.9551,19.14,17.89,17.9,209456,0
+AERO.US,D,20251211,000000,18.085,18.4,17.69,18.05,59611,0
+AERO.US,D,20251212,000000,18.1,19.47,17.913,19.01,269430,0
+AERO.US,D,20251215,000000,18.925,19.31,18.57,19.11,386131,0
+AERO.US,D,20251216,000000,19.23,19.84,18.87,19.15,105556,0
+AERO.US,D,20251217,000000,19.745,21,19.47,20.98,749908,0
+AERO.US,D,20251218,000000,21.01,21.5,20.475,21.5,404324,0
+AERO.US,D,20251219,000000,21.7091,22.25,21.15,21.3,237740,0
+AERO.US,D,20251222,000000,21.85,21.85,20.87,21.13,388726,0
+AERO.US,D,20251223,000000,21.01,21.23,20.279,20.91,315852,0
+AERO.US,D,20251224,000000,21.1323,22.26,21.1323,22.18,92599,0
+AERO.US,D,20251226,000000,22.465,23.05,22.18,22.91,573127,0
+AERO.US,D,20251229,000000,22.44,22.715,21.915,22.19,286888,0
+AERO.US,D,20251230,000000,22.36,22.71,21.9201,22.15,472539,0
+AERO.US,D,20251231,000000,22.7329,22.7329,21.96,21.96,638253,0
+AERO.US,D,20260102,000000,22.405,22.405,21.64,21.95,360658,0
+AERO.US,D,20260105,000000,21.995,22.295,21.53,21.85,391262,0
+AERO.US,D,20260106,000000,21.78,22.295,20.785,21.22,261659,0
+AERO.US,D,20260107,000000,21.19,22.05,20.88,21.5,369697,0
+AERO.US,D,20260108,000000,21.34,21.54,20.87,21.05,116670,0
+AERO.US,D,20260109,000000,21.08,21.18,19.62,20.6,272346,0
+AERO.US,D,20260112,000000,20.62,21.35,20.23,20.88,217990,0
+AERO.US,D,20260113,000000,21.0364,21.15,19.635,20.21,476513,0
+AERO.US,D,20260114,000000,20,20.34,18.91,19.2,369459,0
+AERO.US,D,20260115,000000,19.3953,20.27,19.055,19.86,272549,0
+AERO.US,D,20260116,000000,19.76,20.36,19.71,20.24,77437,0
+AERO.US,D,20260120,000000,20.215,20.57,19.98,20.26,134874,0
+AERO.US,D,20260121,000000,19.98,20.65,19.98,20.45,174546,0
+AERO.US,D,20260122,000000,20.53,21.295,20.53,20.78,144548,0
+AERO.US,D,20260123,000000,20.71,21.2,20.51,21.09,127849,0
+AERO.US,D,20260126,000000,21.17,21.63,20.9,20.97,82570,0
+AERO.US,D,20260127,000000,21.53,21.66,20.58,21,136603,0
+AERO.US,D,20260128,000000,21.11,21.68,20.75,21.24,209078,0
+AERO.US,D,20260129,000000,21,21.295,19.75,20.09,631350,0
+AERO.US,D,20260130,000000,20.19,20.47,19.69,20.05,262152,0
+AERO.US,D,20260202,000000,20.295,20.66,20,20.54,1783010,0
+AERO.US,D,20260203,000000,20.595,20.7381,19.49,20.15,272934,0
+AERO.US,D,20260204,000000,20.025,20.34,18.8,19.11,376702,0
+AERO.US,D,20260205,000000,19,19.5,18.23,18.85,598842,0
+AERO.US,D,20260206,000000,19.04,19.37,18.635,19.03,215152,0
+AERO.US,D,20260209,000000,18.915,19.67,18.72,19.02,182520,0
+AERO.US,D,20260210,000000,19.51,19.65,18.81,19.05,188323,0
+AERO.US,D,20260211,000000,19.22,19.495,18.64,18.67,75567,0
+AERO.US,D,20260212,000000,18.84,19.07,18.33,18.5,171689,0
+AERO.US,D,20260213,000000,18.63,18.63,17.395,18,754741,0
+AERO.US,D,20260217,000000,18.16,19.8,18,19.62,756559,0
+AERO.US,D,20260218,000000,19.54,20.695,19.495,20.5,389471,0

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

@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEXA.US,D,20250926,000000,10.6,10.93,10.53,10.61,12125200,0
+AEXA.US,D,20250929,000000,10.78,10.96,10.68,10.78,2980629,0
+AEXA.US,D,20250930,000000,11.2,11.25,10.85,10.93,2878468,0
+AEXA.US,D,20251001,000000,11.03,11.04,10.83,10.92,1564968,0
+AEXA.US,D,20251002,000000,10.98,11.07,10.9,11,557869,0
+AEXA.US,D,20251003,000000,11.01,11.15,10.97,11.04,638063,0
+AEXA.US,D,20251006,000000,11.18,11.29,11,11.11,1103768,0
+AEXA.US,D,20251007,000000,11.4348,11.58,11.14,11.41,2868519,0
+AEXA.US,D,20251008,000000,11.55,11.68,11.45,11.59,1404737,0
+AEXA.US,D,20251009,000000,11.69,11.7,11.27,11.34,625481,0
+AEXA.US,D,20251010,000000,11.39,11.59,11.26,11.31,923937,0
+AEXA.US,D,20251013,000000,11.58,11.6,11.21,11.39,553328,0
+AEXA.US,D,20251014,000000,11.45,11.75,11.45,11.65,2271966,0
+AEXA.US,D,20251015,000000,11.72,11.9,11.65,11.72,895675,0
+AEXA.US,D,20251016,000000,11.7172,11.75,11.32,11.43,662891,0
+AEXA.US,D,20251017,000000,11.369,11.55,11.23,11.3,553893,0
+AEXA.US,D,20251020,000000,11.3,11.7999,11.3,11.62,882068,0
+AEXA.US,D,20251021,000000,11.68,11.91,11.53,11.74,965483,0
+AEXA.US,D,20251022,000000,11.665,11.83,11.58,11.71,845573,0
+AEXA.US,D,20251023,000000,11.79,11.8,11.57,11.66,167942,0
+AEXA.US,D,20251024,000000,11.67,11.74,11.56,11.66,386230,0
+AEXA.US,D,20251027,000000,11.79,11.79,11.57,11.67,277736,0
+AEXA.US,D,20251028,000000,11.7,11.84,11.62,11.65,150976,0
+AEXA.US,D,20251029,000000,11.6,11.7,11.59,11.64,321073,0
+AEXA.US,D,20251030,000000,11.55,11.695,11.415,11.48,224836,0
+AEXA.US,D,20251031,000000,11.55,11.69,11.3501,11.55,232150,0
+AEXA.US,D,20251103,000000,11.6,11.67,11.2601,11.43,339359,0
+AEXA.US,D,20251104,000000,11.38,11.44,11.25,11.31,364340,0
+AEXA.US,D,20251105,000000,11.31,11.45,11.22,11.32,921373,0
+AEXA.US,D,20251106,000000,11.3,11.39,11.2401,11.32,175575,0
+AEXA.US,D,20251107,000000,11.35,11.3523,11.12,11.16,534361,0
+AEXA.US,D,20251110,000000,11.2001,11.35,11.2,11.31,105367,0
+AEXA.US,D,20251111,000000,11.34,11.34,11.21,11.24,170893,0
+AEXA.US,D,20251112,000000,11.22,11.28,11.19,11.25,171327,0
+AEXA.US,D,20251113,000000,11.18,11.26,10.91,10.95,751013,0
+AEXA.US,D,20251114,000000,10.88,11.28,10.83,11.17,559367,0
+AEXA.US,D,20251117,000000,11.17,11.2163,10.87,10.91,243226,0
+AEXA.US,D,20251118,000000,10.86,11,10.8,10.95,263605,0
+AEXA.US,D,20251119,000000,11,11,10.86,10.87,91134,0
+AEXA.US,D,20251120,000000,10.93,11.0299,10.8048,10.87,187231,0
+AEXA.US,D,20251121,000000,10.8,11,10.7,10.82,443813,0
+AEXA.US,D,20251124,000000,10.95,11,10.79,10.94,350492,0
+AEXA.US,D,20251125,000000,10.9,11.25,10.8601,11.15,219600,0
+AEXA.US,D,20251126,000000,11.11,11.2,11.04,11.13,61209,0
+AEXA.US,D,20251128,000000,11.16,11.24,11.085,11.23,85202,0
+AEXA.US,D,20251201,000000,11.05,11.19,10.918,10.95,265542,0
+AEXA.US,D,20251202,000000,10.96,11.04,10.83,10.85,242657,0
+AEXA.US,D,20251203,000000,10.91,10.96,10.875,10.89,146946,0
+AEXA.US,D,20251204,000000,10.945,11.15,10.88,11.13,117422,0
+AEXA.US,D,20251205,000000,11.15,11.15,10.91,10.95,122872,0
+AEXA.US,D,20251208,000000,11,11.15,10.965,11.04,127858,0
+AEXA.US,D,20251209,000000,11,11.14,10.95,10.96,276642,0
+AEXA.US,D,20251210,000000,11.0007,11.14,10.95,11,262604,0
+AEXA.US,D,20251211,000000,11.0499,11.15,10.9501,11.1,82104,0
+AEXA.US,D,20251212,000000,11.02,11.15,10.935,11.01,151807,0
+AEXA.US,D,20251215,000000,11.028,11.1,10.86,10.94,114774,0
+AEXA.US,D,20251216,000000,10.9318,11.025,10.91,10.91,49457,0
+AEXA.US,D,20251217,000000,10.98,11.04,10.89,10.96,136876,0
+AEXA.US,D,20251218,000000,10.98,11.15,10.8923,11.06,110119,0
+AEXA.US,D,20251219,000000,11.065,11.2,11,11.14,109149,0
+AEXA.US,D,20251222,000000,11.13,11.19,11.03,11.19,122865,0
+AEXA.US,D,20251223,000000,11.19,11.34,11.06,11.17,167072,0
+AEXA.US,D,20251224,000000,11.11,11.2399,11.11,11.16,72175,0
+AEXA.US,D,20251226,000000,11.345,11.54,11.32,11.4,579109,0
+AEXA.US,D,20251229,000000,11.45,11.4754,11.03,11.23,430674,0
+AEXA.US,D,20251230,000000,11.24,11.41,11.2,11.32,273491,0
+AEXA.US,D,20251231,000000,11.31,11.5,11.2301,11.39,334342,0
+AEXA.US,D,20260102,000000,11.38,11.46,11.35,11.43,203307,0
+AEXA.US,D,20260105,000000,11.5,11.55,11.38,11.43,288719,0
+AEXA.US,D,20260106,000000,11.465,11.54,11.35,11.45,164306,0
+AEXA.US,D,20260107,000000,11.37,11.46,11.32,11.39,93512,0
+AEXA.US,D,20260108,000000,11.4,11.4,11.16,11.24,227285,0
+AEXA.US,D,20260109,000000,11.22,11.6,11.21,11.32,343491,0
+AEXA.US,D,20260112,000000,11.49,11.6,10.49,11.35,601288,0
+AEXA.US,D,20260113,000000,11.41,11.57,11.4,11.4,388896,0
+AEXA.US,D,20260114,000000,11.44,11.65,11.44,11.59,304494,0
+AEXA.US,D,20260115,000000,11.6,11.85,11.53,11.78,330589,0
+AEXA.US,D,20260116,000000,11.79,11.85,11.575,11.58,347049,0
+AEXA.US,D,20260120,000000,11.47,11.78,11.44,11.55,341198,0
+AEXA.US,D,20260121,000000,11.625,11.7884,11.5,11.57,194709,0
+AEXA.US,D,20260122,000000,11.57,11.82,11.5316,11.77,622175,0
+AEXA.US,D,20260123,000000,11.71,11.81,11.65,11.76,184517,0
+AEXA.US,D,20260126,000000,11.7173,11.82,11.65,11.77,86262,0
+AEXA.US,D,20260127,000000,11.7,11.89,11.7,11.83,113257,0
+AEXA.US,D,20260128,000000,11.8272,11.9,11.73,11.77,271706,0
+AEXA.US,D,20260129,000000,11.77,11.8,11.65,11.75,414517,0
+AEXA.US,D,20260130,000000,11.7,11.81,11.58,11.6,237498,0
+AEXA.US,D,20260202,000000,11.545,11.8,11.47,11.68,270825,0
+AEXA.US,D,20260203,000000,11.6465,11.76,11.5401,11.73,226221,0
+AEXA.US,D,20260204,000000,11.7899,11.8,11.45,11.45,291953,0
+AEXA.US,D,20260205,000000,11.435,11.615,11.25,11.47,348002,0
+AEXA.US,D,20260206,000000,11.37,11.57,11.3,11.31,342846,0
+AEXA.US,D,20260209,000000,11.4,11.55,11.3,11.35,160920,0
+AEXA.US,D,20260210,000000,11.4,11.57,11.39,11.39,65437,0
+AEXA.US,D,20260211,000000,11.52,11.58,11.39,11.51,129157,0
+AEXA.US,D,20260212,000000,11.62,11.63,11.1,11.24,397124,0
+AEXA.US,D,20260213,000000,11.2,11.48,11.18,11.36,96721,0
+AEXA.US,D,20260217,000000,11.4,11.42,11.15,11.25,153771,0
+AEXA.US,D,20260218,000000,11.415,11.415,11.165,11.22,80996,0

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

@@ -0,0 +1,1433 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFGD.US,D,20200604,000000,25.77,25.97,25.76,25.94,348011,0
+AFGD.US,D,20200605,000000,25.95,26.05,25.87,26.05,72003,0
+AFGD.US,D,20200608,000000,26.04,26.18,25.94,26.05,57766,0
+AFGD.US,D,20200609,000000,25.98,26.02,25.66,25.92,74114,0
+AFGD.US,D,20200610,000000,25.9,25.9,25.75,25.86,84374,0
+AFGD.US,D,20200611,000000,25.72,25.72,25.327,25.5,42069,0
+AFGD.US,D,20200612,000000,25.6,25.73,25.47,25.57,36762,0
+AFGD.US,D,20200615,000000,25.55,25.74,25.33,25.65,40993,0
+AFGD.US,D,20200616,000000,25.85,25.85,25.53,25.84,28906,0
+AFGD.US,D,20200617,000000,25.83,25.95,25.63,25.86,21784,0
+AFGD.US,D,20200618,000000,25.89,25.89,25.79,25.89,10341,0
+AFGD.US,D,20200619,000000,25.89,25.93,25.75,25.78,17648,0
+AFGD.US,D,20200622,000000,25.88,26,25.78,26,18459,0
+AFGD.US,D,20200623,000000,26.04,26.12,25.82,26.07,63806,0
+AFGD.US,D,20200624,000000,26.07,26.2,25.82,26.18,49528,0
+AFGD.US,D,20200625,000000,26.06,26.24,26.045,26.23,38793,0
+AFGD.US,D,20200626,000000,26.23,26.23,26.06,26.19,39641,0
+AFGD.US,D,20200629,000000,26.19,26.45,26.165,26.45,90198,0
+AFGD.US,D,20200630,000000,26.45,26.78,26.17,26.35,549950,0
+AFGD.US,D,20200701,000000,26.36,26.46,26.27,26.28,37355,0
+AFGD.US,D,20200702,000000,26.43,26.4803,26.2986,26.3,24386,0
+AFGD.US,D,20200706,000000,26.37,26.37,26.29,26.35,1446,0
+AFGD.US,D,20200707,000000,26.29,26.35,26.22,26.232,9632,0
+AFGD.US,D,20200708,000000,26.31,26.34,26.22,26.25,94586,0
+AFGD.US,D,20200709,000000,26.29,26.32,26.11,26.3,3216,0
+AFGD.US,D,20200710,000000,26.3,26.3,26.22,26.27,6860,0
+AFGD.US,D,20200713,000000,26.3,26.3,26.03,26.03,11176,0
+AFGD.US,D,20200714,000000,26.06,26.0899,26.04,26.04,1851,0
+AFGD.US,D,20200715,000000,26.24,26.24,26.069,26.24,7633,0
+AFGD.US,D,20200716,000000,26.24,26.3,26.23,26.3,4269,0
+AFGD.US,D,20200717,000000,26.29,26.37,26.22,26.22,8305,0
+AFGD.US,D,20200720,000000,26.2483,26.33,26.2483,26.31,2891,0
+AFGD.US,D,20200721,000000,26.33,26.39,26.33,26.34,15308,0
+AFGD.US,D,20200722,000000,26.12,26.35,26.12,26.22,24855,0
+AFGD.US,D,20200723,000000,26.3,26.39,26.3,26.34,13917,0
+AFGD.US,D,20200724,000000,26.35,26.455,26.31,26.34,50487,0
+AFGD.US,D,20200727,000000,26.34,26.44,26.26,26.44,25858,0
+AFGD.US,D,20200728,000000,26.341,26.37,26.23,26.23,26427,0
+AFGD.US,D,20200729,000000,26.4,26.44,26.25,26.25,27791,0
+AFGD.US,D,20200730,000000,26.35,26.43,26.34,26.4,33558,0
+AFGD.US,D,20200731,000000,26.42,26.55,26.412,26.55,9008,0
+AFGD.US,D,20200803,000000,26.54,26.6707,26.47,26.47,16656,0
+AFGD.US,D,20200804,000000,26.56,26.5877,26.38,26.38,22914,0
+AFGD.US,D,20200805,000000,26.52,26.65,26.52,26.54,12830,0
+AFGD.US,D,20200806,000000,26.64,26.64,26.6,26.64,8121,0
+AFGD.US,D,20200807,000000,26.64,26.64,26.58,26.62,15986,0
+AFGD.US,D,20200810,000000,26.64,26.79,26.64,26.79,10638,0
+AFGD.US,D,20200811,000000,26.79,26.79,26.56,26.56,23192,0
+AFGD.US,D,20200812,000000,26.71,26.79,26.6,26.67,13289,0
+AFGD.US,D,20200813,000000,26.45,26.46,26.395,26.45,10699,0
+AFGD.US,D,20200814,000000,26.46,26.54,26.45,26.45,22133,0
+AFGD.US,D,20200817,000000,26.57,26.85,26.565,26.775,48102,0
+AFGD.US,D,20200818,000000,26.77,27.07,26.7417,27.07,11216,0
+AFGD.US,D,20200819,000000,27.07,27.1257,27.02,27.09,4738,0
+AFGD.US,D,20200820,000000,26.98,27.23,26.85,27.23,6288,0
+AFGD.US,D,20200821,000000,27.23,27.3598,27.2,27.34,23328,0
+AFGD.US,D,20200824,000000,27.35,27.38,27.28,27.28,11943,0
+AFGD.US,D,20200825,000000,27.38,27.38,27.22,27.38,10257,0
+AFGD.US,D,20200826,000000,27.38,27.38,27.09,27.09,14504,0
+AFGD.US,D,20200827,000000,27.37,27.37,27.11,27.23,11764,0
+AFGD.US,D,20200828,000000,27.24,27.2887,27.02,27.0638,5378,0
+AFGD.US,D,20200831,000000,27.06,27.23,26.95,27.23,7710,0
+AFGD.US,D,20200901,000000,27.23,27.23,26.87,27.01,27138,0
+AFGD.US,D,20200902,000000,27.13,27.13,26.89,27.1,14733,0
+AFGD.US,D,20200903,000000,27.1,27.1,26.875,26.9535,1665,0
+AFGD.US,D,20200904,000000,27.03,27.06,26.78,26.91,5743,0
+AFGD.US,D,20200908,000000,26.88,26.88,26.41,26.53,11650,0
+AFGD.US,D,20200909,000000,26.67,26.8,26.645,26.8,23983,0
+AFGD.US,D,20200910,000000,26.88,26.9,26.83,26.83,7929,0
+AFGD.US,D,20200911,000000,26.9,26.9,26.8,26.8,4311,0
+AFGD.US,D,20200914,000000,26.9,27.0259,26.88,26.97,6858,0
+AFGD.US,D,20200915,000000,26.97,27.2114,26.97,27.2,4238,0
+AFGD.US,D,20200916,000000,27.23,27.29,27.23,27.2798,10559,0
+AFGD.US,D,20200917,000000,27.25,27.28,27.15,27.26,12789,0
+AFGD.US,D,20200918,000000,27.26,27.26,27.05,27.07,7162,0
+AFGD.US,D,20200921,000000,27.11,27.1299,26.8,26.88,22165,0
+AFGD.US,D,20200922,000000,26.88,27.03,26.83,26.83,41029,0
+AFGD.US,D,20200923,000000,26.94,26.94,26.4,26.4,10451,0
+AFGD.US,D,20200924,000000,26.35,26.7035,26.324,26.58,19637,0
+AFGD.US,D,20200925,000000,26.61,26.9894,26.5,26.95,21716,0
+AFGD.US,D,20200928,000000,26.94,27.12,26.87,27.01,12605,0
+AFGD.US,D,20200929,000000,27.13,27.13,26.9653,27.09,4147,0
+AFGD.US,D,20200930,000000,26.95,27.18,26.95,26.99,38185,0
+AFGD.US,D,20201001,000000,27.04,27.23,27.04,27.23,3771,0
+AFGD.US,D,20201002,000000,27.09,27.17,27.06,27.16,7142,0
+AFGD.US,D,20201005,000000,27.16,27.37,27.16,27.37,16672,0
+AFGD.US,D,20201006,000000,27.37,27.43,27.28,27.37,11376,0
+AFGD.US,D,20201007,000000,27.39,27.52,27.335,27.5,22947,0
+AFGD.US,D,20201008,000000,27.52,27.61,27.5,27.5918,11381,0
+AFGD.US,D,20201009,000000,27.63,27.64,27.4082,27.54,12332,0
+AFGD.US,D,20201012,000000,27.465,27.55,27.33,27.52,4526,0
+AFGD.US,D,20201013,000000,27.41,27.59,27.41,27.57,8544,0
+AFGD.US,D,20201014,000000,27.58,27.59,27.52,27.59,8717,0
+AFGD.US,D,20201015,000000,27.55,27.59,27.5,27.59,5516,0
+AFGD.US,D,20201016,000000,27.59,27.63,27.5,27.5,14091,0
+AFGD.US,D,20201019,000000,27.6,27.6,27.42,27.45,10700,0
+AFGD.US,D,20201020,000000,27.51,27.7,27.44,27.44,14863,0
+AFGD.US,D,20201021,000000,27.59,27.59,27.39,27.4,5250,0
+AFGD.US,D,20201022,000000,27.38,27.425,27.15,27.3,13660,0
+AFGD.US,D,20201023,000000,27.3,27.48,27.3,27.45,8583,0
+AFGD.US,D,20201026,000000,27.45,27.45,27.33,27.41,5592,0
+AFGD.US,D,20201027,000000,27.4,27.43,27.25,27.36,15700,0
+AFGD.US,D,20201028,000000,27.27,27.27,27,27,8312,0
+AFGD.US,D,20201029,000000,27.1,27.18,27.05,27.1,4037,0
+AFGD.US,D,20201030,000000,27,27.31,27,27.3,40871,0
+AFGD.US,D,20201102,000000,27.36,27.36,27.15,27.15,11093,0
+AFGD.US,D,20201103,000000,27.37,27.38,27.17,27.17,6097,0
+AFGD.US,D,20201104,000000,27.3,27.68,27.3,27.65,4764,0
+AFGD.US,D,20201105,000000,27.65,27.723,27.62,27.72,3216,0
+AFGD.US,D,20201106,000000,27.7,27.7,27.52,27.52,5032,0
+AFGD.US,D,20201109,000000,27.78,27.79,27.5941,27.74,5143,0
+AFGD.US,D,20201110,000000,27.76,27.77,27.65,27.65,23860,0
+AFGD.US,D,20201111,000000,27.76,27.76,27.544,27.6,5365,0
+AFGD.US,D,20201112,000000,27.37,27.37,27.2,27.3041,11583,0
+AFGD.US,D,20201113,000000,27.32,27.39,27.1992,27.39,10012,0
+AFGD.US,D,20201116,000000,27.43,27.5,27.23,27.5,44315,0
+AFGD.US,D,20201117,000000,27.5,27.66,27.48,27.59,14323,0
+AFGD.US,D,20201118,000000,27.59,27.6,27.53,27.57,6892,0
+AFGD.US,D,20201119,000000,27.5,27.6,27.5,27.53,12346,0
+AFGD.US,D,20201120,000000,27.6,27.63,27.455,27.61,26104,0
+AFGD.US,D,20201123,000000,27.66,27.67,27.49,27.55,19568,0
+AFGD.US,D,20201124,000000,27.55,27.675,27.47,27.5575,14234,0
+AFGD.US,D,20201125,000000,27.522,27.61,27.485,27.53,8629,0
+AFGD.US,D,20201127,000000,27.6,27.6,27.42,27.44,7392,0
+AFGD.US,D,20201130,000000,27.54,27.56,27.3,27.52,29383,0
+AFGD.US,D,20201201,000000,27.52,27.52,27.31,27.41,19487,0
+AFGD.US,D,20201202,000000,27.46,27.46,27.3,27.38,15586,0
+AFGD.US,D,20201203,000000,27.36,27.44,27.2,27.41,22434,0
+AFGD.US,D,20201204,000000,27.35,27.35,27.11,27.2,20125,0
+AFGD.US,D,20201207,000000,27.24,27.36,27.24,27.33,3398,0
+AFGD.US,D,20201208,000000,27.33,27.51,27.2875,27.42,25871,0
+AFGD.US,D,20201209,000000,27.51,27.64,27.5,27.64,16992,0
+AFGD.US,D,20201210,000000,27.64,27.72,27.535,27.72,32284,0
+AFGD.US,D,20201211,000000,27.6,27.735,27.6,27.69,6777,0
+AFGD.US,D,20201214,000000,27.75,27.8,27.68,27.74,7164,0
+AFGD.US,D,20201215,000000,27.78,28.05,27.75,27.97,19809,0
+AFGD.US,D,20201216,000000,27.99,28.05,27.86,28.02,16691,0
+AFGD.US,D,20201217,000000,28.09,28.19,27.9357,28.11,8662,0
+AFGD.US,D,20201218,000000,28.19,28.32,28.1399,28.23,19808,0
+AFGD.US,D,20201221,000000,28.2,28.37,28.18,28.37,4268,0
+AFGD.US,D,20201222,000000,28.37,28.4059,28.185,28.185,14126,0
+AFGD.US,D,20201223,000000,28.36,28.37,28.34,28.37,3517,0
+AFGD.US,D,20201224,000000,28.37,28.48,28.2,28.48,4920,0
+AFGD.US,D,20201228,000000,28.48,28.6,28.4,28.47,7284,0
+AFGD.US,D,20201229,000000,28.49,28.545,28.35,28.49,4838,0
+AFGD.US,D,20201230,000000,28.58,28.65,28.45,28.65,13543,0
+AFGD.US,D,20201231,000000,28.65,28.76,28.56,28.76,23993,0
+AFGD.US,D,20210104,000000,28.56,28.57,28.31,28.55,11388,0
+AFGD.US,D,20210105,000000,28.5,28.55,28.39,28.55,5986,0
+AFGD.US,D,20210106,000000,28.45,28.49,27.781,27.9816,9517,0
+AFGD.US,D,20210107,000000,28.1,28.1,27.67,27.67,4664,0
+AFGD.US,D,20210108,000000,27.92,27.92,27.58,27.85,2989,0
+AFGD.US,D,20210111,000000,27.77,27.77,27.24,27.41,27972,0
+AFGD.US,D,20210112,000000,27.41,27.41,27.02,27.115,15231,0
+AFGD.US,D,20210113,000000,27.32,27.83,27.32,27.78,13616,0
+AFGD.US,D,20210114,000000,27.74,27.79,27.35,27.75,12403,0
+AFGD.US,D,20210115,000000,27.58,27.8,27.58,27.72,5509,0
+AFGD.US,D,20210119,000000,27.75,27.79,27.55,27.7,47507,0
+AFGD.US,D,20210120,000000,27.78,27.8,27.68,27.775,13103,0
+AFGD.US,D,20210121,000000,27.75,27.8,27.7,27.72,11329,0
+AFGD.US,D,20210122,000000,27.7,27.77,27.7,27.745,4268,0
+AFGD.US,D,20210125,000000,27.76,27.78,27.67,27.68,12112,0
+AFGD.US,D,20210126,000000,27.73,27.73,27.58,27.59,9770,0
+AFGD.US,D,20210127,000000,27.59,27.59,27.41,27.42,7821,0
+AFGD.US,D,20210128,000000,27.59,27.59,27.37,27.37,46021,0
+AFGD.US,D,20210129,000000,27.47,27.5299,27.361,27.49,16551,0
+AFGD.US,D,20210201,000000,27.53,27.6,27.46,27.49,17926,0
+AFGD.US,D,20210202,000000,27.52,27.59,27.4,27.5,17246,0
+AFGD.US,D,20210203,000000,27.55,27.55,27.38,27.38,31854,0
+AFGD.US,D,20210204,000000,27.49,27.54,27.41,27.52,7491,0
+AFGD.US,D,20210205,000000,27.5,27.55,27.45,27.51,4732,0
+AFGD.US,D,20210208,000000,27.55,27.58,27.48,27.58,16222,0
+AFGD.US,D,20210209,000000,27.58,27.7,27.5792,27.7,8036,0
+AFGD.US,D,20210210,000000,27.6,27.6199,27.48,27.56,8331,0
+AFGD.US,D,20210211,000000,27.33,27.3976,27.21,27.22,14477,0
+AFGD.US,D,20210212,000000,27.2,27.28,27.09,27.28,4715,0
+AFGD.US,D,20210216,000000,27.14,27.2799,27,27.03,17027,0
+AFGD.US,D,20210217,000000,27.13,27.221,26.88,26.88,17855,0
+AFGD.US,D,20210218,000000,26.97,27.1074,26.75,27.04,44327,0
+AFGD.US,D,20210219,000000,26.9,26.99,26.8134,26.91,23191,0
+AFGD.US,D,20210222,000000,26.81,26.99,26.81,26.9,5161,0
+AFGD.US,D,20210223,000000,26.99,27,26.9,26.91,16434,0
+AFGD.US,D,20210224,000000,26.94,26.94,26.7371,26.7371,14771,0
+AFGD.US,D,20210225,000000,26.76,26.85,25.85,26.295,54390,0
+AFGD.US,D,20210226,000000,26.34,26.45,26.12,26.45,44352,0
+AFGD.US,D,20210301,000000,26.31,26.53,26.31,26.4517,9511,0
+AFGD.US,D,20210302,000000,26.49,26.6137,26.4,26.6,5718,0
+AFGD.US,D,20210303,000000,26.64,26.72,26.4,26.72,4998,0
+AFGD.US,D,20210304,000000,26.72,26.86,26.645,26.85,24360,0
+AFGD.US,D,20210305,000000,26.85,26.9752,26.82,26.97,13301,0
+AFGD.US,D,20210308,000000,26.96,27.01,26.84,26.89,8715,0
+AFGD.US,D,20210309,000000,26.99,26.99,26.82,26.9163,14451,0
+AFGD.US,D,20210310,000000,26.95,27.08,26.93,27.04,24797,0
+AFGD.US,D,20210311,000000,27.06,27.18,27.06,27.18,11560,0
+AFGD.US,D,20210312,000000,27.15,27.15,26.99,27.0278,5253,0
+AFGD.US,D,20210315,000000,27.09,27.34,27.09,27.32,9023,0
+AFGD.US,D,20210316,000000,27.32,27.49,27.31,27.465,13155,0
+AFGD.US,D,20210317,000000,27.51,27.56,27.2915,27.54,19402,0
+AFGD.US,D,20210318,000000,27.5,27.5,27.27,27.3,8622,0
+AFGD.US,D,20210319,000000,27.36,27.38,27.17,27.32,18566,0
+AFGD.US,D,20210322,000000,27.35,27.46,27.35,27.45,13078,0
+AFGD.US,D,20210323,000000,27.53,27.56,27.393,27.56,23318,0
+AFGD.US,D,20210324,000000,27.56,27.64,27.54,27.62,9589,0
+AFGD.US,D,20210325,000000,27.6,27.6,27.36,27.48,27651,0
+AFGD.US,D,20210326,000000,27.48,27.52,27.399,27.52,23782,0
+AFGD.US,D,20210329,000000,27.55,27.55,27.4747,27.5,5308,0
+AFGD.US,D,20210330,000000,27.55,27.55,27.5,27.54,6229,0
+AFGD.US,D,20210331,000000,27.54,27.65,27.519,27.65,14905,0
+AFGD.US,D,20210401,000000,27.6175,27.8,27.61,27.8,8090,0
+AFGD.US,D,20210405,000000,27.79,27.86,27.7717,27.86,6698,0
+AFGD.US,D,20210406,000000,27.87,28.14,27.825,28.14,13222,0
+AFGD.US,D,20210407,000000,28.13,28.16,27.96,27.96,19254,0
+AFGD.US,D,20210408,000000,28.05,28.19,28.05,28.15,2987,0
+AFGD.US,D,20210409,000000,28.2,28.2,28.0715,28.0715,2166,0
+AFGD.US,D,20210412,000000,28.17,28.18,28.0509,28.18,2284,0
+AFGD.US,D,20210413,000000,28.18,28.26,28.03,28.25,8481,0
+AFGD.US,D,20210414,000000,28.25,28.25,28.1259,28.23,3424,0
+AFGD.US,D,20210415,000000,28.26,28.3,28.19,28.278,5556,0
+AFGD.US,D,20210416,000000,28.23,28.39,28.23,28.39,7634,0
+AFGD.US,D,20210419,000000,28.39,28.39,28.2444,28.34,6385,0
+AFGD.US,D,20210420,000000,28.37,28.37,28.21,28.325,16053,0
+AFGD.US,D,20210421,000000,28.33,28.52,28.33,28.515,15223,0
+AFGD.US,D,20210422,000000,28.415,28.52,28.33,28.51,2757,0
+AFGD.US,D,20210423,000000,28.48,28.49,28.4342,28.48,4616,0
+AFGD.US,D,20210426,000000,28.47,28.47,28.3349,28.431,6017,0
+AFGD.US,D,20210427,000000,28.36,28.42,28.22,28.325,21503,0
+AFGD.US,D,20210428,000000,28.33,28.37,28.2231,28.37,4123,0
+AFGD.US,D,20210429,000000,28.27,28.5021,28.16,28.3664,9677,0
+AFGD.US,D,20210430,000000,28.38,28.38,28.181,28.24,16766,0
+AFGD.US,D,20210503,000000,28.32,28.32,28.166,28.32,19947,0
+AFGD.US,D,20210504,000000,28.41,28.41,28.26,28.3111,22451,0
+AFGD.US,D,20210505,000000,28.31,28.39,28.25,28.39,12649,0
+AFGD.US,D,20210506,000000,28.3,28.3,28.221,28.25,4364,0
+AFGD.US,D,20210507,000000,28.24,28.39,28.2,28.3651,31928,0
+AFGD.US,D,20210510,000000,28.25,28.3896,28.25,28.38,6260,0
+AFGD.US,D,20210511,000000,28.32,28.32,28,28.04,5476,0
+AFGD.US,D,20210512,000000,28,28.07,27.795,28,57691,0
+AFGD.US,D,20210513,000000,27.82,28,27.71,27.71,33098,0
+AFGD.US,D,20210514,000000,27.89,27.9979,27.87,27.88,17680,0
+AFGD.US,D,20210517,000000,27.97,28.11,27.89,28.03,35097,0
+AFGD.US,D,20210518,000000,28.15,28.16,28.11,28.11,6162,0
+AFGD.US,D,20210519,000000,28.01,28.16,27.93,27.93,14530,0
+AFGD.US,D,20210520,000000,28.07,28.25,28.07,28.24,5038,0
+AFGD.US,D,20210521,000000,28.33,28.37,28.272,28.37,9266,0
+AFGD.US,D,20210524,000000,28.37,28.4381,28.21,28.25,32340,0
+AFGD.US,D,20210525,000000,28.2,28.21,28.16,28.175,12654,0
+AFGD.US,D,20210526,000000,28.16,28.26,28.04,28.0736,11856,0
+AFGD.US,D,20210527,000000,28.05,28.2881,28.05,28.2,18949,0
+AFGD.US,D,20210528,000000,28.12,28.4,28.12,28.4,25231,0
+AFGD.US,D,20210601,000000,28.29,28.3883,28.14,28.35,13396,0
+AFGD.US,D,20210602,000000,28.3,28.39,28.1,28.24,41411,0
+AFGD.US,D,20210603,000000,28.25,28.29,28.1414,28.28,7844,0
+AFGD.US,D,20210604,000000,28.28,28.365,28.27,28.365,7459,0
+AFGD.US,D,20210607,000000,28.36,28.36,28.31,28.34,2311,0
+AFGD.US,D,20210608,000000,28.33,28.33,28.15,28.29,8798,0
+AFGD.US,D,20210609,000000,28.17,28.28,28.17,28.19,11553,0
+AFGD.US,D,20210610,000000,28.23,28.33,28.11,28.14,27900,0
+AFGD.US,D,20210611,000000,28.21,28.245,28.165,28.22,5213,0
+AFGD.US,D,20210614,000000,28.23,28.41,28.133,28.41,14202,0
+AFGD.US,D,20210615,000000,28.28,28.4,28.25,28.32,7637,0
+AFGD.US,D,20210616,000000,28.28,28.35,28.25,28.35,19343,0
+AFGD.US,D,20210617,000000,28.28,28.35,28.25,28.35,9932,0
+AFGD.US,D,20210618,000000,28.28,28.38,28.28,28.38,10334,0
+AFGD.US,D,20210621,000000,28.32,28.34,28.305,28.32,4284,0
+AFGD.US,D,20210622,000000,28.29,28.43,28.29,28.43,8247,0
+AFGD.US,D,20210623,000000,28.33,28.43,28.3004,28.37,12475,0
+AFGD.US,D,20210624,000000,28.37,28.4089,28.28,28.28,11166,0
+AFGD.US,D,20210625,000000,28.32,28.32,28.2,28.25,4909,0
+AFGD.US,D,20210628,000000,28.25,28.39,28.11,28.27,29457,0
+AFGD.US,D,20210629,000000,28.35,28.38,28.1318,28.24,17562,0
+AFGD.US,D,20210630,000000,28.24,28.49,28.24,28.49,16218,0
+AFGD.US,D,20210701,000000,28.37,28.48,28.37,28.475,12950,0
+AFGD.US,D,20210702,000000,28.415,28.48,28.3669,28.38,6579,0
+AFGD.US,D,20210706,000000,28.48,28.51,28.4325,28.51,4764,0
+AFGD.US,D,20210707,000000,28.52,28.69,28.52,28.69,20924,0
+AFGD.US,D,20210708,000000,28.69,28.69,28.64,28.64,2445,0
+AFGD.US,D,20210709,000000,28.69,28.7099,28.53,28.53,4892,0
+AFGD.US,D,20210712,000000,28.68,28.71,28.585,28.69,4816,0
+AFGD.US,D,20210713,000000,28.71,28.71,28.55,28.71,10672,0
+AFGD.US,D,20210714,000000,28.71,28.71,28.49,28.71,11752,0
+AFGD.US,D,20210715,000000,28.71,28.73,28.57,28.59,10457,0
+AFGD.US,D,20210716,000000,28.59,28.69,28.56,28.57,8134,0
+AFGD.US,D,20210719,000000,28.64,28.7,28.5,28.5899,4448,0
+AFGD.US,D,20210720,000000,28.6,28.7,28.54,28.58,15328,0
+AFGD.US,D,20210721,000000,28.5657,28.6854,28.4757,28.4757,6497,0
+AFGD.US,D,20210722,000000,28.64,28.7073,28.478,28.66,6966,0
+AFGD.US,D,20210723,000000,28.66,28.66,28.48,28.66,7759,0
+AFGD.US,D,20210726,000000,28.66,28.66,28.4901,28.58,14489,0
+AFGD.US,D,20210727,000000,28.51,28.57,28.431,28.57,7070,0
+AFGD.US,D,20210728,000000,28.62,28.62,28.3626,28.45,3891,0
+AFGD.US,D,20210729,000000,28.54,28.62,28.3727,28.5,12361,0
+AFGD.US,D,20210730,000000,28.52,28.73,28.4,28.73,12049,0
+AFGD.US,D,20210802,000000,28.73,28.96,28.73,28.8,7921,0
+AFGD.US,D,20210803,000000,28.874,28.94,28.65,28.895,8005,0
+AFGD.US,D,20210804,000000,28.94,29.02,28.77,29.02,17795,0
+AFGD.US,D,20210805,000000,29.09,29.09,28.8023,29.05,9896,0
+AFGD.US,D,20210806,000000,29.07,29.19,28.96,29.19,5434,0
+AFGD.US,D,20210809,000000,29.22,29.22,28.85,28.89,26370,0
+AFGD.US,D,20210810,000000,28.76,28.87,28.6,28.6,6905,0
+AFGD.US,D,20210811,000000,28.73,28.88,28.6,28.62,12707,0
+AFGD.US,D,20210812,000000,28.43,28.4878,28.2854,28.34,7427,0
+AFGD.US,D,20210813,000000,28.43,28.59,28.3401,28.53,11279,0
+AFGD.US,D,20210816,000000,28.59,28.59,28.54,28.59,5887,0
+AFGD.US,D,20210817,000000,28.59,28.59,28.39,28.39,5423,0
+AFGD.US,D,20210818,000000,28.32,28.33,28.22,28.3,5043,0
+AFGD.US,D,20210819,000000,28.32,28.39,28.27,28.39,5635,0
+AFGD.US,D,20210820,000000,28.39,28.5,28.3301,28.5,4395,0
+AFGD.US,D,20210823,000000,28.5,28.58,28.46,28.51,7480,0
+AFGD.US,D,20210824,000000,28.56,28.56,28.43,28.5,5804,0
+AFGD.US,D,20210825,000000,28.49,28.58,28.25,28.25,134202,0
+AFGD.US,D,20210826,000000,28.38,28.411,28.38,28.41,1540,0
+AFGD.US,D,20210827,000000,28.42,28.42,28.07,28.2394,12629,0
+AFGD.US,D,20210830,000000,28.24,28.37,28.2059,28.36,7589,0
+AFGD.US,D,20210831,000000,28.37,28.38,28.13,28.14,40057,0
+AFGD.US,D,20210901,000000,28.22,28.42,28.22,28.3,9780,0
+AFGD.US,D,20210902,000000,28.35,28.39,28.23,28.35,8114,0
+AFGD.US,D,20210903,000000,28.35,28.35,28.3,28.343,7380,0
+AFGD.US,D,20210907,000000,28.36,28.4,28.3,28.35,9047,0
+AFGD.US,D,20210908,000000,28.35,28.38,28.29,28.37,14174,0
+AFGD.US,D,20210909,000000,28.37,28.4,28.18,28.34,31640,0
+AFGD.US,D,20210910,000000,28.39,28.39,28.23,28.336,3496,0
+AFGD.US,D,20210913,000000,28.4,28.4,28.3,28.31,3732,0
+AFGD.US,D,20210914,000000,28.38,28.41,28.2514,28.38,12050,0
+AFGD.US,D,20210915,000000,28.39,28.41,28.256,28.39,16811,0
+AFGD.US,D,20210916,000000,28.39,28.47,28.2359,28.47,5618,0
+AFGD.US,D,20210917,000000,28.47,28.5,28.42,28.4542,8725,0
+AFGD.US,D,20210920,000000,28.51,28.51,28.3,28.3,7384,0
+AFGD.US,D,20210921,000000,28.44,28.48,28.335,28.39,5926,0
+AFGD.US,D,20210922,000000,28.31,28.58,28.31,28.53,8232,0
+AFGD.US,D,20210923,000000,28.58,28.61,28.5198,28.57,3614,0
+AFGD.US,D,20210924,000000,28.5,28.5235,28.2594,28.47,21979,0
+AFGD.US,D,20210927,000000,28.51,28.51,28.2632,28.46,149654,0
+AFGD.US,D,20210928,000000,28.42,28.42,28.03,28.31,18767,0
+AFGD.US,D,20210929,000000,28.41,28.56,28.1501,28.42,15791,0
+AFGD.US,D,20210930,000000,28.49,28.51,28.24,28.24,182905,0
+AFGD.US,D,20211001,000000,28.26,28.4654,28.26,28.32,4589,0
+AFGD.US,D,20211004,000000,28.32,28.32,28.05,28.05,5060,0
+AFGD.US,D,20211005,000000,28.14,28.35,27.875,27.92,10956,0
+AFGD.US,D,20211006,000000,27.92,27.98,27.79,27.95,15071,0
+AFGD.US,D,20211007,000000,27.92,27.9999,27.7921,27.8,5280,0
+AFGD.US,D,20211008,000000,28,28,27.7585,27.82,4918,0
+AFGD.US,D,20211011,000000,27.99,28.18,27.979,28.12,27854,0
+AFGD.US,D,20211012,000000,28.18,28.288,28.1345,28.26,9332,0
+AFGD.US,D,20211013,000000,28.31,28.52,28.225,28.43,12286,0
+AFGD.US,D,20211014,000000,28.62,28.8,28.465,28.76,5734,0
+AFGD.US,D,20211015,000000,28.81,28.81,28.5119,28.5119,3790,0
+AFGD.US,D,20211018,000000,28.41,28.57,28.34,28.35,10591,0
+AFGD.US,D,20211019,000000,28.43,28.45,28.1531,28.3,14264,0
+AFGD.US,D,20211020,000000,28.44,28.57,28.2688,28.55,7756,0
+AFGD.US,D,20211021,000000,28.57,28.62,28.52,28.58,2298,0
+AFGD.US,D,20211022,000000,28.62,28.65,28.42,28.65,2533,0
+AFGD.US,D,20211025,000000,28.65,28.71,28.45,28.51,7025,0
+AFGD.US,D,20211026,000000,28.51,28.7266,28.5,28.67,15269,0
+AFGD.US,D,20211027,000000,28.67,28.73,28.5413,28.7292,9584,0
+AFGD.US,D,20211028,000000,28.73,28.78,28.62,28.78,3821,0
+AFGD.US,D,20211029,000000,28.78,28.91,28.744,28.91,6019,0
+AFGD.US,D,20211101,000000,28.91,29.075,28.8244,29.075,21758,0
+AFGD.US,D,20211102,000000,29.13,29.21,29.06,29.2,20915,0
+AFGD.US,D,20211103,000000,29.2,29.28,29.18,29.24,13443,0
+AFGD.US,D,20211104,000000,29.29,29.41,29.2,29.3,11283,0
+AFGD.US,D,20211105,000000,29.44,29.48,29.31,29.48,10191,0
+AFGD.US,D,20211108,000000,29.48,29.48,29.3419,29.44,2776,0
+AFGD.US,D,20211109,000000,29.46,29.57,29.445,29.56,2639,0
+AFGD.US,D,20211110,000000,29.57,29.57,28.89,29.2196,30564,0
+AFGD.US,D,20211111,000000,29.22,29.3284,29.13,29.3284,24215,0
+AFGD.US,D,20211112,000000,28.99,29.12,28.901,29.08,32454,0
+AFGD.US,D,20211115,000000,29.06,29.1,28.81,28.965,38175,0
+AFGD.US,D,20211116,000000,29.03,29.1856,28.75,28.91,36861,0
+AFGD.US,D,20211117,000000,28.8,29,28.74,28.83,8832,0
+AFGD.US,D,20211118,000000,28.8603,28.972,28.7628,28.7628,1965,0
+AFGD.US,D,20211119,000000,28.915,29.08,28.8081,29.03,5599,0
+AFGD.US,D,20211122,000000,29.08,29.08,28.85,28.85,2344,0
+AFGD.US,D,20211123,000000,28.9,28.9,28.7001,28.775,7489,0
+AFGD.US,D,20211124,000000,28.93,29.03,28.93,28.93,3352,0
+AFGD.US,D,20211126,000000,28.86,28.86,28.565,28.7085,2495,0
+AFGD.US,D,20211129,000000,28.87,28.92,28.49,28.82,2506,0
+AFGD.US,D,20211130,000000,28.86,28.92,28.38,28.38,26339,0
+AFGD.US,D,20211201,000000,28.6,28.88,28.5,28.65,5038,0
+AFGD.US,D,20211202,000000,28.6,28.76,28.52,28.6796,8633,0
+AFGD.US,D,20211203,000000,28.66,28.66,28.53,28.53,7927,0
+AFGD.US,D,20211206,000000,28.53,28.77,28.53,28.74,9622,0
+AFGD.US,D,20211207,000000,28.7,28.892,28.52,28.75,36859,0
+AFGD.US,D,20211208,000000,28.89,28.89,28.75,28.75,2749,0
+AFGD.US,D,20211209,000000,28.77,28.85,28.65,28.65,5233,0
+AFGD.US,D,20211210,000000,28.76,28.76,28.53,28.53,8710,0
+AFGD.US,D,20211213,000000,28.68,28.68,28.53,28.61,12048,0
+AFGD.US,D,20211214,000000,28.61,28.71,28.42,28.5,8556,0
+AFGD.US,D,20211215,000000,28.57,28.635,28.42,28.42,15749,0
+AFGD.US,D,20211216,000000,28.46,28.7,28.46,28.655,5162,0
+AFGD.US,D,20211217,000000,28.63,28.65,28.49,28.57,2786,0
+AFGD.US,D,20211220,000000,28.53,28.595,28.53,28.58,4306,0
+AFGD.US,D,20211221,000000,28.61,28.7699,28.5227,28.68,14443,0
+AFGD.US,D,20211222,000000,28.71,28.8345,28.62,28.8345,18414,0
+AFGD.US,D,20211223,000000,28.91,28.91,28.835,28.845,2933,0
+AFGD.US,D,20211227,000000,28.87,28.87,28.66,28.79,1925,0
+AFGD.US,D,20211228,000000,28.75,28.8,28.75,28.7759,1940,0
+AFGD.US,D,20211229,000000,28.75,28.87,28.71,28.865,15659,0
+AFGD.US,D,20211230,000000,28.9,29,28.825,28.97,6206,0
+AFGD.US,D,20211231,000000,28.9,29.18,28.8703,29.18,8543,0
+AFGD.US,D,20220103,000000,29.15,29.15,28.83,28.9222,12243,0
+AFGD.US,D,20220104,000000,28.93,28.93,28.55,28.55,9234,0
+AFGD.US,D,20220105,000000,28.55,28.685,28.1,28.11,8637,0
+AFGD.US,D,20220106,000000,28.21,28.24,27.96,28.18,9777,0
+AFGD.US,D,20220107,000000,28.1,28.1746,27.76,28.01,10324,0
+AFGD.US,D,20220110,000000,27.94,28.24,27.9122,28.05,6462,0
+AFGD.US,D,20220111,000000,28.12,28.4152,28.05,28.298,3443,0
+AFGD.US,D,20220112,000000,28.27,28.326,28.07,28.07,3566,0
+AFGD.US,D,20220113,000000,28.11,28.4192,28.11,28.3977,3476,0
+AFGD.US,D,20220114,000000,28.45,28.45,28.12,28.13,8244,0
+AFGD.US,D,20220118,000000,28.04,28.2654,27.87,27.87,5399,0
+AFGD.US,D,20220119,000000,27.98,27.98,27.89,27.89,4636,0
+AFGD.US,D,20220120,000000,27.94,28,27.81,27.81,7627,0
+AFGD.US,D,20220121,000000,27.81,27.94,27.78,27.78,6668,0
+AFGD.US,D,20220124,000000,27.78,27.8497,27.47,27.8497,6512,0
+AFGD.US,D,20220125,000000,27.64,27.96,27.59,27.59,2384,0
+AFGD.US,D,20220126,000000,27.6,27.845,27.36,27.36,6171,0
+AFGD.US,D,20220127,000000,27.48,27.5,26.78,26.78,6815,0
+AFGD.US,D,20220128,000000,26.93,27.155,26.55,26.79,13253,0
+AFGD.US,D,20220131,000000,26.86,27.4,26.86,26.94,5221,0
+AFGD.US,D,20220201,000000,27.04,27.32,26.9636,27.16,3279,0
+AFGD.US,D,20220202,000000,27.3,27.3,26.86,26.86,6245,0
+AFGD.US,D,20220203,000000,26.77,26.77,26.608,26.64,6338,0
+AFGD.US,D,20220204,000000,26.56,26.59,26.189,26.273,14558,0
+AFGD.US,D,20220207,000000,26.47,26.4876,26.27,26.31,6433,0
+AFGD.US,D,20220208,000000,26.44,26.44,26.01,26.02,5202,0
+AFGD.US,D,20220209,000000,26.2,26.53,25.96,26.13,5584,0
+AFGD.US,D,20220210,000000,26.12,26.12,25.61,25.76,13247,0
+AFGD.US,D,20220211,000000,25.76,25.9509,25.32,25.36,9905,0
+AFGD.US,D,20220214,000000,25.18,25.18,24.9,24.97,10577,0
+AFGD.US,D,20220215,000000,25.01,25.4971,24.83,25.28,13796,0
+AFGD.US,D,20220216,000000,25.28,25.5,25.11,25.5,21819,0
+AFGD.US,D,20220217,000000,25.5,26.0201,25.5,25.73,16800,0
+AFGD.US,D,20220218,000000,25.83,25.89,25.62,25.79,6637,0
+AFGD.US,D,20220222,000000,25.7,25.7,25.47,25.47,10304,0
+AFGD.US,D,20220223,000000,25.45,25.45,25.26,25.315,11495,0
+AFGD.US,D,20220224,000000,25.27,25.27,25.03,25.24,11289,0
+AFGD.US,D,20220225,000000,25.39,25.75,25.3203,25.57,4025,0
+AFGD.US,D,20220228,000000,25.65,25.873,25.58,25.58,8050,0
+AFGD.US,D,20220301,000000,25.77,25.97,25.67,25.73,14548,0
+AFGD.US,D,20220302,000000,25.75,25.7687,25.56,25.685,3891,0
+AFGD.US,D,20220303,000000,25.69,25.89,25.62,25.74,5295,0
+AFGD.US,D,20220304,000000,25.81,25.87,25.48,25.48,2979,0
+AFGD.US,D,20220307,000000,25.48,25.48,25.1,25.2,14779,0
+AFGD.US,D,20220308,000000,25.2,25.51,25.2,25.39,6021,0
+AFGD.US,D,20220309,000000,25.53,25.6,25.52,25.6,3590,0
+AFGD.US,D,20220310,000000,25.6,25.6,25.31,25.5592,4639,0
+AFGD.US,D,20220311,000000,25.6,25.64,25.412,25.5782,4492,0
+AFGD.US,D,20220314,000000,25.43,25.43,24.8,24.92,8577,0
+AFGD.US,D,20220315,000000,25.01,25.14,24.92,25.14,2966,0
+AFGD.US,D,20220316,000000,25.29,25.6366,25.27,25.27,6377,0
+AFGD.US,D,20220317,000000,25.23,25.65,25.23,25.35,11192,0
+AFGD.US,D,20220318,000000,25.525,25.565,25.37,25.45,3604,0
+AFGD.US,D,20220321,000000,25.71,25.94,25.17,25.29,16512,0
+AFGD.US,D,20220322,000000,25.33,25.51,25.123,25.123,7046,0
+AFGD.US,D,20220323,000000,25.06,25.48,25.06,25.25,5510,0
+AFGD.US,D,20220324,000000,25.28,25.3,25.22,25.27,5997,0
+AFGD.US,D,20220325,000000,25.35,25.35,25.01,25.02,10644,0
+AFGD.US,D,20220328,000000,25.12,25.2,24.9524,25.14,7424,0
+AFGD.US,D,20220329,000000,25.27,25.4124,25.1449,25.25,3224,0
+AFGD.US,D,20220330,000000,25.32,25.7378,25.18,25.27,20962,0
+AFGD.US,D,20220331,000000,25.25,25.495,25.25,25.37,10958,0
+AFGD.US,D,20220401,000000,25.2,25.48,25.2,25.48,3454,0
+AFGD.US,D,20220404,000000,25.3,25.35,25.21,25.35,2795,0
+AFGD.US,D,20220405,000000,25.32,25.32,24.95,24.95,7752,0
+AFGD.US,D,20220406,000000,24.8,25.09,24.76,24.76,9093,0
+AFGD.US,D,20220407,000000,24.8,24.93,24.79,24.85,9793,0
+AFGD.US,D,20220408,000000,24.81,24.9152,24.75,24.75,6556,0
+AFGD.US,D,20220411,000000,24.76,24.8,24.41,24.4186,9690,0
+AFGD.US,D,20220412,000000,24.46,24.9016,24.12,24.21,7044,0
+AFGD.US,D,20220413,000000,24.43,24.6599,24.21,24.38,9136,0
+AFGD.US,D,20220414,000000,24.26,24.5,24.1604,24.3274,9666,0
+AFGD.US,D,20220418,000000,24.3,24.32,24.165,24.22,6803,0
+AFGD.US,D,20220419,000000,24.2,24.22,24,24,8503,0
+AFGD.US,D,20220420,000000,24.01,24.4316,24.01,24.231,9666,0
+AFGD.US,D,20220421,000000,24.2253,24.2253,24.02,24.09,7999,0
+AFGD.US,D,20220422,000000,24.15,24.1999,23.6,23.9,6679,0
+AFGD.US,D,20220425,000000,23.775,23.98,23.775,23.98,4730,0
+AFGD.US,D,20220426,000000,24,24.12,23.86,23.86,4613,0
+AFGD.US,D,20220427,000000,23.92,24.09,23.89,23.9059,8147,0
+AFGD.US,D,20220428,000000,23.82,24.41,23.6383,24.1999,2508,0
+AFGD.US,D,20220429,000000,24.025,24.43,24.0201,24.43,19028,0
+AFGD.US,D,20220502,000000,24.37,24.37,23.7303,23.8003,6259,0
+AFGD.US,D,20220503,000000,23.73,23.99,23.65,23.77,8518,0
+AFGD.US,D,20220504,000000,23.6501,24.61,23.6501,24.61,5451,0
+AFGD.US,D,20220505,000000,24.37,24.5252,23.81,24.11,8031,0
+AFGD.US,D,20220506,000000,24.13,24.3,23.3,23.355,15515,0
+AFGD.US,D,20220509,000000,23.15,23.375,22.9001,23.015,36334,0
+AFGD.US,D,20220510,000000,23.23,23.771,22.894,23.02,13473,0
+AFGD.US,D,20220511,000000,22.93,23.3425,22.93,23.18,19837,0
+AFGD.US,D,20220512,000000,23.02,23.25,22.3224,22.86,5743,0
+AFGD.US,D,20220513,000000,22.88,23.2,22.88,23.18,2450,0
+AFGD.US,D,20220516,000000,23.3186,23.54,23.0003,23.46,9990,0
+AFGD.US,D,20220517,000000,23.33,23.65,23.17,23.17,6788,0
+AFGD.US,D,20220518,000000,23.13,23.467,23.13,23.25,3590,0
+AFGD.US,D,20220519,000000,23.26,23.5723,23.26,23.564,4022,0
+AFGD.US,D,20220520,000000,23.5,23.6,23.202,23.225,6214,0
+AFGD.US,D,20220523,000000,23.24,23.275,23,23.2283,6850,0
+AFGD.US,D,20220524,000000,23.0101,23.3,23.01,23.3,10584,0
+AFGD.US,D,20220525,000000,23.33,23.96,23.33,23.45,10785,0
+AFGD.US,D,20220526,000000,23.56,24.15,23.385,23.6,14256,0
+AFGD.US,D,20220527,000000,23.66,24.68,23.66,24.68,8176,0
+AFGD.US,D,20220531,000000,24.65,24.66,23.8,24.66,17626,0
+AFGD.US,D,20220601,000000,24.66,24.72,24.5,24.65,12660,0
+AFGD.US,D,20220602,000000,24.59,24.6,24.36,24.59,11814,0
+AFGD.US,D,20220603,000000,24.59,24.618,24.41,24.55,2652,0
+AFGD.US,D,20220606,000000,24.66,24.76,24.655,24.655,4434,0
+AFGD.US,D,20220607,000000,24.52,24.64,24.52,24.64,1992,0
+AFGD.US,D,20220608,000000,24.63,24.81,24.61,24.8,4769,0
+AFGD.US,D,20220609,000000,24.8666,24.8694,24.32,24.55,7487,0
+AFGD.US,D,20220610,000000,24.55,24.645,24.05,24.24,24674,0
+AFGD.US,D,20220613,000000,24,24,23.19,23.19,15808,0
+AFGD.US,D,20220614,000000,23.2,24,22.58,22.59,14332,0
+AFGD.US,D,20220615,000000,22.82,23.145,22.52,22.74,23994,0
+AFGD.US,D,20220616,000000,22.82,22.82,22.0201,22.3,32764,0
+AFGD.US,D,20220617,000000,22.24,22.8851,22.24,22.38,9193,0
+AFGD.US,D,20220621,000000,22.43,22.9799,22.43,22.97,4507,0
+AFGD.US,D,20220622,000000,22.88,22.89,22.501,22.89,5658,0
+AFGD.US,D,20220623,000000,22.91,23.1851,22.78,22.94,6118,0
+AFGD.US,D,20220624,000000,23.04,23.32,22.83,22.83,15085,0
+AFGD.US,D,20220627,000000,23,23.2604,23,23.2604,5720,0
+AFGD.US,D,20220628,000000,23.33,23.33,22.8152,23.12,11003,0
+AFGD.US,D,20220629,000000,23.25,23.47,23.1101,23.31,10909,0
+AFGD.US,D,20220630,000000,23.48,23.61,23.17,23.36,4232,0
+AFGD.US,D,20220701,000000,23.31,23.595,23.31,23.595,2333,0
+AFGD.US,D,20220705,000000,23.59,23.63,23.31,23.42,3400,0
+AFGD.US,D,20220706,000000,23.52,23.563,23.44,23.454,2722,0
+AFGD.US,D,20220707,000000,23.6,23.6,23.5,23.5,3338,0
+AFGD.US,D,20220708,000000,23.48,23.49,23.26,23.47,3082,0
+AFGD.US,D,20220711,000000,23.48,23.5886,23.4465,23.515,2971,0
+AFGD.US,D,20220712,000000,23.59,23.65,23.44,23.44,3253,0
+AFGD.US,D,20220713,000000,23.4,23.662,23.4,23.52,5185,0
+AFGD.US,D,20220714,000000,23.4,23.5189,23.4,23.465,6299,0
+AFGD.US,D,20220715,000000,23.47,23.64,23.47,23.56,2424,0
+AFGD.US,D,20220718,000000,23.58,23.8838,23.58,23.65,3029,0
+AFGD.US,D,20220719,000000,23.84,23.8812,23.655,23.7428,5474,0
+AFGD.US,D,20220720,000000,23.99,23.99,23.74,23.91,1311,0
+AFGD.US,D,20220721,000000,23.91,24,23.9,23.95,3333,0
+AFGD.US,D,20220722,000000,24.06,24.23,23.95,23.9928,6348,0
+AFGD.US,D,20220725,000000,24.07,24.26,24,24.01,9577,0
+AFGD.US,D,20220726,000000,24.01,24.23,24.01,24.11,4833,0
+AFGD.US,D,20220727,000000,24.16,24.2778,24.01,24.02,6468,0
+AFGD.US,D,20220728,000000,24.05,24.28,24,24.16,8260,0
+AFGD.US,D,20220729,000000,24.16,24.55,24.06,24.44,10447,0
+AFGD.US,D,20220801,000000,24.41,24.67,24.3407,24.65,8910,0
+AFGD.US,D,20220802,000000,24.53,25.0599,24.46,24.86,8031,0
+AFGD.US,D,20220803,000000,24.81,25.0971,24.76,24.98,11269,0
+AFGD.US,D,20220804,000000,24.9186,25.56,24.75,25.56,12667,0
+AFGD.US,D,20220805,000000,25.21,25.3502,25.1,25.35,5551,0
+AFGD.US,D,20220808,000000,25.47,25.47,25.295,25.47,4522,0
+AFGD.US,D,20220809,000000,25.46,25.46,25.1083,25.26,4414,0
+AFGD.US,D,20220810,000000,25.37,25.4044,25.22,25.3538,4429,0
+AFGD.US,D,20220811,000000,25.35,25.35,25.212,25.212,1909,0
+AFGD.US,D,20220812,000000,25.09,25.23,25.0685,25.23,4444,0
+AFGD.US,D,20220815,000000,25.14,25.32,25.036,25.04,3787,0
+AFGD.US,D,20220816,000000,25.22,25.22,24.74,24.905,7327,0
+AFGD.US,D,20220817,000000,24.77,24.8,24.5784,24.79,3374,0
+AFGD.US,D,20220818,000000,24.53,24.66,24.23,24.32,15555,0
+AFGD.US,D,20220819,000000,24.35,24.35,24.02,24.17,6007,0
+AFGD.US,D,20220822,000000,24.02,24.02,23.82,23.98,3500,0
+AFGD.US,D,20220823,000000,23.99,24.1633,23.12,23.28,10759,0
+AFGD.US,D,20220824,000000,23.3,23.61,23.3,23.33,18702,0
+AFGD.US,D,20220825,000000,23.5,23.72,23.5,23.62,7600,0
+AFGD.US,D,20220826,000000,23.62,23.75,23.3033,23.41,17185,0
+AFGD.US,D,20220829,000000,23.36,23.6751,23.36,23.502,6182,0
+AFGD.US,D,20220830,000000,23.51,23.61,23.3105,23.6,5289,0
+AFGD.US,D,20220831,000000,23.6,23.7,23.4466,23.45,5947,0
+AFGD.US,D,20220901,000000,23.51,23.51,23.14,23.2899,9128,0
+AFGD.US,D,20220902,000000,23.4469,23.47,23.32,23.3859,4268,0
+AFGD.US,D,20220906,000000,23.48,23.48,23.3167,23.3167,4825,0
+AFGD.US,D,20220907,000000,23.25,23.3818,23.25,23.26,12103,0
+AFGD.US,D,20220908,000000,23.23,23.46,23.15,23.15,4717,0
+AFGD.US,D,20220909,000000,23.22,23.46,23.22,23.29,3186,0
+AFGD.US,D,20220912,000000,23.33,23.44,23.29,23.3,1772,0
+AFGD.US,D,20220913,000000,23.1,23.38,22.8741,23.38,14216,0
+AFGD.US,D,20220914,000000,23.24,23.51,22.9116,23.44,7466,0
+AFGD.US,D,20220915,000000,23.19,23.47,23.136,23.2,5578,0
+AFGD.US,D,20220916,000000,23.12,23.12,22.87,22.92,3538,0
+AFGD.US,D,20220919,000000,22.87,23.04,22.87,23.04,4858,0
+AFGD.US,D,20220920,000000,23.01,23.02,22.85,22.85,3640,0
+AFGD.US,D,20220922,000000,22.8,22.8,22.74,22.74,3795,0
+AFGD.US,D,20220923,000000,22.78,22.78,22.18,22.47,10225,0
+AFGD.US,D,20220926,000000,22.48,22.48,22.03,22.03,7706,0
+AFGD.US,D,20220927,000000,22.12,22.365,22.1,22.19,3778,0
+AFGD.US,D,20220928,000000,22.14,22.511,22.14,22.4011,3129,0
+AFGD.US,D,20220929,000000,22.3,22.43,21.95,22.33,12035,0
+AFGD.US,D,20220930,000000,22.18,22.66,22.18,22.66,24744,0
+AFGD.US,D,20221003,000000,22.68,22.8013,22.62,22.62,5262,0
+AFGD.US,D,20221004,000000,22.67,22.92,22.67,22.77,5766,0
+AFGD.US,D,20221005,000000,22.67,22.76,22.5,22.58,2149,0
+AFGD.US,D,20221006,000000,22.53,22.675,22.514,22.514,1590,0
+AFGD.US,D,20221007,000000,22.46,22.46,22.01,22.01,3641,0
+AFGD.US,D,20221010,000000,22.01,22.2689,22.01,22.0314,1842,0
+AFGD.US,D,20221011,000000,22,22,21.67,21.83,4427,0
+AFGD.US,D,20221012,000000,21.7,21.775,21.38,21.38,20452,0
+AFGD.US,D,20221013,000000,21.28,21.4401,20.7775,21.42,5456,0
+AFGD.US,D,20221014,000000,21.42,21.57,21.29,21.48,5401,0
+AFGD.US,D,20221017,000000,21.54,21.866,21.532,21.54,4517,0
+AFGD.US,D,20221018,000000,21.54,21.5819,21.42,21.5819,2331,0
+AFGD.US,D,20221019,000000,21.4255,21.6,21.39,21.42,5833,0
+AFGD.US,D,20221020,000000,21.42,21.5468,20.91,20.94,3270,0
+AFGD.US,D,20221021,000000,20.86,20.9088,20.5601,20.75,4639,0
+AFGD.US,D,20221024,000000,20.75,20.81,20.58,20.58,10297,0
+AFGD.US,D,20221025,000000,20.62,20.81,20.49,20.65,27927,0
+AFGD.US,D,20221026,000000,20.72,21.0555,20.52,20.72,8566,0
+AFGD.US,D,20221027,000000,20.72,20.951,20.56,20.56,7651,0
+AFGD.US,D,20221028,000000,20.63,20.8,20.54,20.8,5885,0
+AFGD.US,D,20221031,000000,20.7,20.92,20.55,20.58,42575,0
+AFGD.US,D,20221101,000000,20.69,20.83,20.61,20.72,12900,0
+AFGD.US,D,20221102,000000,20.68,20.72,20.35,20.35,14283,0
+AFGD.US,D,20221103,000000,20.19,20.48,20.13,20.32,20202,0
+AFGD.US,D,20221104,000000,20.35,20.53,20.3384,20.52,15658,0
+AFGD.US,D,20221107,000000,20.4964,20.61,20.49,20.6,3711,0
+AFGD.US,D,20221108,000000,20.7004,21.01,20.7004,20.97,5100,0
+AFGD.US,D,20221109,000000,20.87,21,20.87,20.9326,6429,0
+AFGD.US,D,20221110,000000,21.23,21.8053,21,21.79,12584,0
+AFGD.US,D,20221111,000000,21.8,22.444,21.8,22.34,5627,0
+AFGD.US,D,20221114,000000,21.7026,21.897,21.7,21.7,10892,0
+AFGD.US,D,20221115,000000,21.75,21.9,21.62,21.6331,3867,0
+AFGD.US,D,20221116,000000,21.6619,21.885,21.63,21.63,13980,0
+AFGD.US,D,20221117,000000,21.7,21.7286,21.4736,21.62,2589,0
+AFGD.US,D,20221118,000000,21.57,21.84,21.4201,21.49,5141,0
+AFGD.US,D,20221121,000000,21.49,21.635,21.47,21.47,8222,0
+AFGD.US,D,20221122,000000,21.53,21.65,21.52,21.6384,9512,0
+AFGD.US,D,20221123,000000,21.64,21.7599,21.64,21.7,6297,0
+AFGD.US,D,20221125,000000,21.7,21.85,21.7,21.85,2077,0
+AFGD.US,D,20221128,000000,21.81,22,21.81,21.89,8636,0
+AFGD.US,D,20221129,000000,21.91,21.95,21.7,21.7,11564,0
+AFGD.US,D,20221130,000000,21.56,22.24,21.4201,22.24,22919,0
+AFGD.US,D,20221201,000000,22.26,22.5,22.11,22.3,11985,0
+AFGD.US,D,20221202,000000,22.23,22.66,22.055,22.58,17527,0
+AFGD.US,D,20221205,000000,22.33,22.6338,22.33,22.51,15668,0
+AFGD.US,D,20221206,000000,22.41,22.545,22.17,22.41,8276,0
+AFGD.US,D,20221207,000000,22.25,22.64,22.157,22.56,24949,0
+AFGD.US,D,20221208,000000,22.71,22.7468,22.51,22.62,6524,0
+AFGD.US,D,20221209,000000,22.62,22.74,22.5,22.74,11132,0
+AFGD.US,D,20221212,000000,22.5867,22.7382,22.52,22.52,7815,0
+AFGD.US,D,20221213,000000,22.75,22.96,22.55,22.69,3674,0
+AFGD.US,D,20221214,000000,22.62,22.85,22.62,22.75,4062,0
+AFGD.US,D,20221215,000000,22.59,22.8,22.07,22.07,19684,0
+AFGD.US,D,20221216,000000,22.2,22.7,22.11,22.54,9313,0
+AFGD.US,D,20221219,000000,22.42,22.57,22.1979,22.51,6035,0
+AFGD.US,D,20221220,000000,22.51,22.6,22.4,22.59,12293,0
+AFGD.US,D,20221221,000000,22.66,22.6888,22.4,22.4,14798,0
+AFGD.US,D,20221222,000000,22.41,22.4625,22.07,22.07,6236,0
+AFGD.US,D,20221223,000000,22.15,22.15,21.8,21.87,7751,0
+AFGD.US,D,20221227,000000,21.9,21.9,21.52,21.74,9649,0
+AFGD.US,D,20221228,000000,21.77,21.78,21.4,21.52,6131,0
+AFGD.US,D,20221229,000000,21.42,21.6999,21.3013,21.49,15369,0
+AFGD.US,D,20221230,000000,21.34,21.7199,21.3001,21.51,10436,0
+AFGD.US,D,20230103,000000,21.56,22.0756,21.5401,21.96,5864,0
+AFGD.US,D,20230104,000000,21.82,22.14,21.82,21.97,2528,0
+AFGD.US,D,20230105,000000,21.84,22.4961,21.71,22.05,7730,0
+AFGD.US,D,20230106,000000,22.26,22.83,22.26,22.79,6109,0
+AFGD.US,D,20230109,000000,22.92,23.19,22.92,23.19,22092,0
+AFGD.US,D,20230110,000000,23.19,23.19,22.8001,23.05,10580,0
+AFGD.US,D,20230111,000000,23.17,24.15,23.17,23.9,26109,0
+AFGD.US,D,20230112,000000,23.82,23.94,23.54,23.94,4875,0
+AFGD.US,D,20230113,000000,23.99,24,23.6281,23.92,4302,0
+AFGD.US,D,20230117,000000,23.94,24.23,23.94,24.08,9009,0
+AFGD.US,D,20230118,000000,24.08,25,24.0501,24.33,10175,0
+AFGD.US,D,20230119,000000,24.39,25.24,23.86,24.03,15376,0
+AFGD.US,D,20230120,000000,24.15,24.4424,23.93,23.98,9087,0
+AFGD.US,D,20230123,000000,24,24.42,23.98,24.42,7820,0
+AFGD.US,D,20230124,000000,24.3,24.5,24.12,24.17,10248,0
+AFGD.US,D,20230125,000000,24.06,24.45,24.06,24.07,8095,0
+AFGD.US,D,20230126,000000,24.17,24.49,24.07,24.15,15203,0
+AFGD.US,D,20230127,000000,24.21,24.3965,24.05,24.1,10554,0
+AFGD.US,D,20230130,000000,24.4175,24.45,24.06,24.37,4798,0
+AFGD.US,D,20230131,000000,24.25,24.49,24.25,24.38,4396,0
+AFGD.US,D,20230201,000000,24.64,24.64,24.22,24.36,3838,0
+AFGD.US,D,20230202,000000,24.36,24.5,24.27,24.5,6787,0
+AFGD.US,D,20230203,000000,24.365,24.75,24.155,24.33,8296,0
+AFGD.US,D,20230206,000000,24.31,24.35,24.117,24.345,3348,0
+AFGD.US,D,20230207,000000,24.44,24.56,24.4,24.56,9206,0
+AFGD.US,D,20230208,000000,24.57,24.87,24.57,24.7501,5059,0
+AFGD.US,D,20230209,000000,24.89,25.16,24.23,24.35,28757,0
+AFGD.US,D,20230210,000000,24.35,24.5376,24,24.047,23729,0
+AFGD.US,D,20230213,000000,24.3,24.43,24.15,24.41,3746,0
+AFGD.US,D,20230214,000000,24.01,24.1012,23.7201,23.95,11699,0
+AFGD.US,D,20230215,000000,24.1,24.16,23.95,23.95,3008,0
+AFGD.US,D,20230216,000000,23.95,23.95,23.575,23.83,9186,0
+AFGD.US,D,20230217,000000,23.89,23.89,23.675,23.8295,12346,0
+AFGD.US,D,20230221,000000,23.79,23.83,23.4,23.56,12176,0
+AFGD.US,D,20230222,000000,23.54,23.78,23.54,23.6,1521,0
+AFGD.US,D,20230223,000000,23.81,23.81,23.4585,23.4585,1938,0
+AFGD.US,D,20230224,000000,23.65,23.7679,23.6241,23.76,6501,0
+AFGD.US,D,20230227,000000,23.79,23.79,23.79,23.79,1824,0
+AFGD.US,D,20230228,000000,23.79,23.88,23.55,23.55,13318,0
+AFGD.US,D,20230301,000000,23.66,23.66,23.23,23.41,5233,0
+AFGD.US,D,20230302,000000,23.22,23.475,23.22,23.39,5102,0
+AFGD.US,D,20230303,000000,23.57,23.57,23.445,23.445,1256,0
+AFGD.US,D,20230306,000000,23.7069,23.73,23.63,23.63,3615,0
+AFGD.US,D,20230307,000000,23.55,23.6219,23.5277,23.585,1440,0
+AFGD.US,D,20230308,000000,23.67,23.67,23.3009,23.3009,2193,0
+AFGD.US,D,20230309,000000,23.4,23.4,23,23.01,7860,0
+AFGD.US,D,20230310,000000,23.16,23.1962,22.92,23,2051,0
+AFGD.US,D,20230313,000000,22.88,23,22,22,8533,0
+AFGD.US,D,20230314,000000,22.1,22.71,22.1,22.35,4924,0
+AFGD.US,D,20230315,000000,22.26,22.415,21.75,22.2446,3953,0
+AFGD.US,D,20230316,000000,22.04,23.04,22.04,22.81,7796,0
+AFGD.US,D,20230317,000000,22.97,22.97,22.45,22.45,2904,0
+AFGD.US,D,20230320,000000,22.2,22.2,21.57,21.57,5535,0
+AFGD.US,D,20230321,000000,21.57,22.155,21.45,21.45,11565,0
+AFGD.US,D,20230322,000000,21.56,22.43,21.56,22.02,4003,0
+AFGD.US,D,20230323,000000,22.27,22.35,21.72,21.72,4281,0
+AFGD.US,D,20230324,000000,21.922,22.0422,21.51,21.88,7713,0
+AFGD.US,D,20230327,000000,21.75,22.1399,21.45,21.5318,8474,0
+AFGD.US,D,20230328,000000,21.84,22.0944,21.5,21.63,3590,0
+AFGD.US,D,20230329,000000,21.71,22.35,21.71,22.35,12267,0
+AFGD.US,D,20230330,000000,22.35,22.72,22.16,22.69,6788,0
+AFGD.US,D,20230331,000000,22.4231,22.82,21.77,22.02,6305,0
+AFGD.US,D,20230403,000000,21.91,22.22,21.74,21.97,9477,0
+AFGD.US,D,20230404,000000,22.04,22.6393,21.99,22.54,8602,0
+AFGD.US,D,20230405,000000,22.56,22.64,22.15,22.37,11137,0
+AFGD.US,D,20230406,000000,22.37,22.85,22.37,22.69,6980,0
+AFGD.US,D,20230410,000000,22.69,22.73,22.51,22.7,7039,0
+AFGD.US,D,20230411,000000,22.75,22.94,22.72,22.73,10317,0
+AFGD.US,D,20230412,000000,23.0983,23.15,22.8,22.83,7127,0
+AFGD.US,D,20230413,000000,22.99,23.19,22.85,22.87,4542,0
+AFGD.US,D,20230414,000000,22.98,23.58,22.91,23.42,16722,0
+AFGD.US,D,20230417,000000,23.53,24.13,23.53,24.12,9650,0
+AFGD.US,D,20230418,000000,24.25,24.588,23.915,23.92,14059,0
+AFGD.US,D,20230419,000000,23.92,24.1284,23.36,23.38,4243,0
+AFGD.US,D,20230420,000000,23.73,24.7399,23.5,24.02,15412,0
+AFGD.US,D,20230421,000000,23.8362,24.09,23.62,23.82,3988,0
+AFGD.US,D,20230424,000000,24.47,24.6,23.91,24.52,8170,0
+AFGD.US,D,20230425,000000,24.41,24.5318,23.97,24.17,6300,0
+AFGD.US,D,20230426,000000,24.1818,24.21,24.17,24.2,2639,0
+AFGD.US,D,20230427,000000,24.05,24.4113,23.89,24.06,7772,0
+AFGD.US,D,20230428,000000,24.06,24.49,23.8,24.43,49349,0
+AFGD.US,D,20230501,000000,24.39,24.39,24.1482,24.38,5438,0
+AFGD.US,D,20230502,000000,24.31,24.37,23.45,24.01,8415,0
+AFGD.US,D,20230503,000000,24.18,24.31,23.61,23.61,5973,0
+AFGD.US,D,20230504,000000,23.55,23.55,22.56,22.645,5664,0
+AFGD.US,D,20230505,000000,22.83,23.55,22.83,22.94,3443,0
+AFGD.US,D,20230508,000000,22.98,23.47,22.98,23.2306,2517,0
+AFGD.US,D,20230509,000000,22.8017,22.8475,22.75,22.82,2160,0
+AFGD.US,D,20230510,000000,22.6372,22.9411,22.6372,22.7,3589,0
+AFGD.US,D,20230511,000000,22.75,22.75,22.43,22.53,4488,0
+AFGD.US,D,20230512,000000,22.19,22.19,21.96,22.06,6563,0
+AFGD.US,D,20230515,000000,21.91,22.25,21.91,22.14,7468,0
+AFGD.US,D,20230516,000000,22.14,22.4299,22.01,22.4299,2774,0
+AFGD.US,D,20230517,000000,22.14,22.65,22.0376,22.35,6200,0
+AFGD.US,D,20230518,000000,22.36,22.6999,22.36,22.6999,5331,0
+AFGD.US,D,20230519,000000,22.1,22.7005,22.1,22.46,12158,0
+AFGD.US,D,20230522,000000,22.3,22.49,22.12,22.38,5165,0
+AFGD.US,D,20230523,000000,22.25,22.37,22.1,22.37,3189,0
+AFGD.US,D,20230524,000000,22.28,22.457,21.89,22.0427,6663,0
+AFGD.US,D,20230525,000000,22.4902,22.4902,21.93,22.2,3152,0
+AFGD.US,D,20230526,000000,21.92,22.3,21.92,22.18,1326,0
+AFGD.US,D,20230530,000000,22.335,22.335,22.16,22.2,3191,0
+AFGD.US,D,20230531,000000,22.13,22.59,21.89,22.59,23117,0
+AFGD.US,D,20230601,000000,22.57,22.57,22.25,22.25,3834,0
+AFGD.US,D,20230602,000000,22.73,23.14,22.73,23.14,4422,0
+AFGD.US,D,20230605,000000,23.05,23.22,23.05,23.18,5346,0
+AFGD.US,D,20230606,000000,23.125,23.47,23.125,23.39,9206,0
+AFGD.US,D,20230607,000000,23.33,23.5076,23.2413,23.2413,4395,0
+AFGD.US,D,20230608,000000,23.5,23.5,23.1528,23.1528,2443,0
+AFGD.US,D,20230609,000000,23.17,23.3525,23.16,23.16,1833,0
+AFGD.US,D,20230612,000000,23.16,23.27,23.16,23.16,2480,0
+AFGD.US,D,20230613,000000,23.14,23.4,23.14,23.22,2675,0
+AFGD.US,D,20230614,000000,23.16,23.4094,22.8759,23.2878,9501,0
+AFGD.US,D,20230615,000000,22.91,23.24,22.91,23.05,3437,0
+AFGD.US,D,20230616,000000,23.05,23.39,22.8611,23.39,3313,0
+AFGD.US,D,20230620,000000,23.03,23.35,22.9637,22.9637,3557,0
+AFGD.US,D,20230621,000000,22.85,23.59,22.85,23.56,11286,0
+AFGD.US,D,20230622,000000,23.35,23.56,23.2,23.3,3927,0
+AFGD.US,D,20230623,000000,24.06,24.06,23.33,23.55,4281,0
+AFGD.US,D,20230626,000000,23.63,24.34,23.63,23.87,4978,0
+AFGD.US,D,20230627,000000,23.88,24.1973,23.14,23.61,5262,0
+AFGD.US,D,20230628,000000,23.51,23.75,23.2,23.34,8255,0
+AFGD.US,D,20230629,000000,23.28,23.28,23.13,23.13,2933,0
+AFGD.US,D,20230630,000000,23.07,23.93,23.07,23.93,16938,0
+AFGD.US,D,20230703,000000,23.54,24.1,23.42,23.86,5106,0
+AFGD.US,D,20230705,000000,23.81,24.01,23.444,23.77,5960,0
+AFGD.US,D,20230706,000000,22.96,23.1,22.93,23,4122,0
+AFGD.US,D,20230707,000000,23.45,23.45,22.98,23.02,5684,0
+AFGD.US,D,20230710,000000,22.93,23.0313,22.77,22.79,3720,0
+AFGD.US,D,20230711,000000,22.67,23.04,22.6601,22.79,8560,0
+AFGD.US,D,20230712,000000,22.95,23.58,22.6,22.77,14232,0
+AFGD.US,D,20230713,000000,22.81,23.164,22.68,22.85,7283,0
+AFGD.US,D,20230714,000000,22.85,23.105,22.5,22.96,16603,0
+AFGD.US,D,20230717,000000,22.84,23.18,22.84,22.98,1777,0
+AFGD.US,D,20230718,000000,22.88,22.935,22.88,22.935,2550,0
+AFGD.US,D,20230719,000000,22.9903,23.45,22.93,23.2,5380,0
+AFGD.US,D,20230720,000000,23,23,22.7,22.7,23590,0
+AFGD.US,D,20230721,000000,22.87,22.945,22.67,22.9,4408,0
+AFGD.US,D,20230724,000000,23,23,22.75,23,2486,0
+AFGD.US,D,20230725,000000,22.7941,23.14,22.785,22.87,4382,0
+AFGD.US,D,20230726,000000,22.99,23.15,22.87,22.87,5809,0
+AFGD.US,D,20230727,000000,23.3825,23.4299,22.58,22.65,4880,0
+AFGD.US,D,20230728,000000,22.7,23.1356,22.6,22.9,14819,0
+AFGD.US,D,20230731,000000,22.79,23.2,22.7301,23.1448,2960,0
+AFGD.US,D,20230801,000000,23.06,23.109,22.85,23.109,3048,0
+AFGD.US,D,20230802,000000,23.05,23.05,22.62,22.68,4387,0
+AFGD.US,D,20230803,000000,22.55,22.5945,22.32,22.33,3438,0
+AFGD.US,D,20230804,000000,22.59,22.66,22.3615,22.498,10238,0
+AFGD.US,D,20230807,000000,22.46,22.6,22.46,22.4631,2698,0
+AFGD.US,D,20230808,000000,22.57,22.57,22.39,22.39,2586,0
+AFGD.US,D,20230809,000000,22.49,22.49,22.39,22.39,1766,0
+AFGD.US,D,20230810,000000,22.53,22.53,22.2819,22.32,1863,0
+AFGD.US,D,20230811,000000,22.18,22.4709,22.18,22.36,2641,0
+AFGD.US,D,20230814,000000,22.09,22.09,21.95,22,3913,0
+AFGD.US,D,20230815,000000,21.89,22.09,21.81,21.81,4630,0
+AFGD.US,D,20230816,000000,21.79,21.79,21.63,21.63,5357,0
+AFGD.US,D,20230817,000000,21.73,21.73,21.37,21.545,6786,0
+AFGD.US,D,20230818,000000,21.55,21.6,21.33,21.4,5436,0
+AFGD.US,D,20230821,000000,21.426,21.4799,21.4,21.4744,7337,0
+AFGD.US,D,20230822,000000,21.66,21.83,21.4499,21.83,10016,0
+AFGD.US,D,20230823,000000,21.81,21.99,21.8,21.93,5445,0
+AFGD.US,D,20230824,000000,21.93,22,21.638,21.94,8590,0
+AFGD.US,D,20230825,000000,22.03,22.28,21.71,22.28,8175,0
+AFGD.US,D,20230828,000000,22.31,22.59,22.234,22.56,8625,0
+AFGD.US,D,20230829,000000,22.5,22.6832,22.17,22.27,18114,0
+AFGD.US,D,20230830,000000,22.45,22.7499,22.23,22.26,2709,0
+AFGD.US,D,20230831,000000,22.25,22.69,22.25,22.69,15992,0
+AFGD.US,D,20230901,000000,22.55,22.55,22.28,22.4899,4203,0
+AFGD.US,D,20230905,000000,22.38,22.47,22.35,22.36,4780,0
+AFGD.US,D,20230906,000000,22.3,22.5,22.2778,22.5,4156,0
+AFGD.US,D,20230907,000000,22.28,22.34,22.28,22.34,2924,0
+AFGD.US,D,20230908,000000,22.4778,22.4778,22.3319,22.3319,1484,0
+AFGD.US,D,20230911,000000,22.44,22.44,22.345,22.4,5577,0
+AFGD.US,D,20230912,000000,22.4,22.67,22.4,22.61,6029,0
+AFGD.US,D,20230913,000000,22.67,22.67,22.43,22.43,3554,0
+AFGD.US,D,20230914,000000,22.43,22.6685,22.42,22.545,6147,0
+AFGD.US,D,20230915,000000,22.54,22.66,22.431,22.54,8693,0
+AFGD.US,D,20230918,000000,22.41,22.6699,22.41,22.505,5769,0
+AFGD.US,D,20230919,000000,22.54,22.6453,22.44,22.47,14462,0
+AFGD.US,D,20230920,000000,22.54,22.622,22.47,22.47,7706,0
+AFGD.US,D,20230921,000000,22.4,22.4,21.9001,21.96,21516,0
+AFGD.US,D,20230922,000000,22.03,22.06,21.81,21.81,5372,0
+AFGD.US,D,20230925,000000,22.1026,22.1026,21.52,21.57,16203,0
+AFGD.US,D,20230926,000000,21.73,21.74,21.5,21.5,11642,0
+AFGD.US,D,20230927,000000,21.57,21.7286,21.5,21.5,8257,0
+AFGD.US,D,20230928,000000,21.585,21.73,21.51,21.645,8798,0
+AFGD.US,D,20230929,000000,21.79,21.97,21.65,21.89,21685,0
+AFGD.US,D,20231002,000000,21.67,21.745,21.55,21.59,8518,0
+AFGD.US,D,20231003,000000,21.55,21.6549,20.03,20.7401,12967,0
+AFGD.US,D,20231004,000000,20.74,21.15,20.68,20.9891,7058,0
+AFGD.US,D,20231005,000000,21.022,21.022,20.5701,20.5701,2321,0
+AFGD.US,D,20231006,000000,20.51,21.1502,20.3601,20.96,4066,0
+AFGD.US,D,20231009,000000,20.75,21.22,20.75,21.22,3286,0
+AFGD.US,D,20231010,000000,21.255,21.7,21.255,21.7,2298,0
+AFGD.US,D,20231011,000000,21.6,22.05,21.41,21.41,8713,0
+AFGD.US,D,20231012,000000,21.4,21.9079,21.04,21.12,8923,0
+AFGD.US,D,20231013,000000,21.09,21.09,20.493,20.63,42436,0
+AFGD.US,D,20231016,000000,20.71,20.8399,20.42,20.68,8128,0
+AFGD.US,D,20231017,000000,20.29,20.53,20.26,20.48,6896,0
+AFGD.US,D,20231018,000000,20.41,20.5399,20.2,20.2,5913,0
+AFGD.US,D,20231019,000000,20.21,20.43,20.11,20.36,11207,0
+AFGD.US,D,20231020,000000,20.18,20.33,20.15,20.15,7069,0
+AFGD.US,D,20231023,000000,20.02,20.4384,20.02,20.4384,4962,0
+AFGD.US,D,20231024,000000,20.49,20.73,20.4236,20.61,12166,0
+AFGD.US,D,20231025,000000,20.62,20.68,20.32,20.4,4267,0
+AFGD.US,D,20231026,000000,20.89,20.89,20.48,20.5,6633,0
+AFGD.US,D,20231027,000000,20.52,20.6215,20.23,20.33,15601,0
+AFGD.US,D,20231030,000000,20.29,20.44,20.2251,20.305,5031,0
+AFGD.US,D,20231031,000000,20.32,20.75,20.32,20.75,14956,0
+AFGD.US,D,20231101,000000,20.61,21.46,20.61,21.46,4570,0
+AFGD.US,D,20231102,000000,21.28,22.35,21.28,22.17,6907,0
+AFGD.US,D,20231103,000000,22.2372,22.99,22.12,22.99,21183,0
+AFGD.US,D,20231106,000000,22.8,22.8,22.8,22.8,1229,0
+AFGD.US,D,20231107,000000,22.69,22.69,22.24,22.28,11688,0
+AFGD.US,D,20231108,000000,22.37,22.38,22.18,22.19,6553,0
+AFGD.US,D,20231109,000000,22.215,22.3881,21.9141,21.955,4335,0
+AFGD.US,D,20231110,000000,21.9973,22,21.9973,21.9999,3253,0
+AFGD.US,D,20231113,000000,22.045,22.16,21.9403,22.04,4605,0
+AFGD.US,D,20231114,000000,22.02,22.18,21.9628,22.03,8481,0
+AFGD.US,D,20231115,000000,22.08,22.105,21.89,21.9,3344,0
+AFGD.US,D,20231116,000000,21.77,22.05,21.77,21.92,6486,0
+AFGD.US,D,20231117,000000,21.92,22.11,21.92,21.99,6112,0
+AFGD.US,D,20231120,000000,21.99,22.0074,21.8,21.8,4861,0
+AFGD.US,D,20231121,000000,21.83,21.83,21.64,21.685,9364,0
+AFGD.US,D,20231122,000000,21.77,21.8,21.42,21.69,4858,0
+AFGD.US,D,20231124,000000,21.55,21.72,21.4418,21.5269,2136,0
+AFGD.US,D,20231127,000000,21.645,21.8243,21.53,21.53,3730,0
+AFGD.US,D,20231128,000000,21.58,21.8652,21.55,21.74,8003,0
+AFGD.US,D,20231129,000000,21.69,21.905,21.567,21.66,15459,0
+AFGD.US,D,20231130,000000,21.69,21.89,21.5,21.85,15362,0
+AFGD.US,D,20231201,000000,21.9,22.095,21.8314,22.05,41872,0
+AFGD.US,D,20231204,000000,22.104,22.15,21.74,22.04,7492,0
+AFGD.US,D,20231205,000000,21.91,22.13,21.8601,21.93,8100,0
+AFGD.US,D,20231206,000000,22,22.09,21.77,21.89,9317,0
+AFGD.US,D,20231207,000000,21.95,22.04,21.82,21.92,8631,0
+AFGD.US,D,20231208,000000,21.85,21.9939,21.67,21.88,3717,0
+AFGD.US,D,20231211,000000,21.76,21.77,21.42,21.58,12768,0
+AFGD.US,D,20231212,000000,21.47,21.6,21.4501,21.56,11028,0
+AFGD.US,D,20231213,000000,21.66,21.94,21.59,21.78,14120,0
+AFGD.US,D,20231214,000000,22.02,22.3589,21.9121,22.32,34016,0
+AFGD.US,D,20231215,000000,22.25,22.4037,22.25,22.34,17459,0
+AFGD.US,D,20231218,000000,22.34,22.52,22.1,22.3,18328,0
+AFGD.US,D,20231219,000000,22.42,22.49,22.13,22.44,19659,0
+AFGD.US,D,20231220,000000,22.37,22.44,22.28,22.33,13416,0
+AFGD.US,D,20231221,000000,22.36,22.49,22.3,22.48,9405,0
+AFGD.US,D,20231222,000000,22.5,22.5,22.24,22.38,14729,0
+AFGD.US,D,20231226,000000,22.3826,22.4,22.2516,22.34,59988,0
+AFGD.US,D,20231227,000000,22.25,22.85,22.23,22.85,35479,0
+AFGD.US,D,20231228,000000,22.7772,22.87,22.7,22.75,7159,0
+AFGD.US,D,20231229,000000,22.71,23.27,22.56,23.14,56774,0
+AFGD.US,D,20240102,000000,22.98,23.115,22.95,23.06,6828,0
+AFGD.US,D,20240103,000000,22.96,23.09,22.65,22.86,6443,0
+AFGD.US,D,20240104,000000,23.04,23.04,22.76,23.0299,4035,0
+AFGD.US,D,20240105,000000,23.05,23.11,22.83,23.01,4749,0
+AFGD.US,D,20240108,000000,23.1,23.1,22.88,22.95,4398,0
+AFGD.US,D,20240109,000000,22.95,23.07,22.95,23.07,6744,0
+AFGD.US,D,20240110,000000,23.04,23.25,22.95,22.95,17819,0
+AFGD.US,D,20240111,000000,22.83,23.13,22.8,23.13,4112,0
+AFGD.US,D,20240112,000000,23.085,23.3,23.085,23.3,5314,0
+AFGD.US,D,20240116,000000,23.27,23.27,23.11,23.2,5540,0
+AFGD.US,D,20240117,000000,22.98,23.17,22.98,23.11,6792,0
+AFGD.US,D,20240118,000000,23.08,23.23,23,23.15,8104,0
+AFGD.US,D,20240119,000000,23.1188,23.67,23,23.67,13016,0
+AFGD.US,D,20240122,000000,23.67,23.88,23.54,23.88,6426,0
+AFGD.US,D,20240123,000000,23.6685,23.6685,23.57,23.65,3121,0
+AFGD.US,D,20240124,000000,23.59,24,23.58,23.98,6613,0
+AFGD.US,D,20240125,000000,24.19,24.47,24.13,24.34,10323,0
+AFGD.US,D,20240126,000000,24.06,24.32,24.03,24.16,4590,0
+AFGD.US,D,20240129,000000,24.16,24.37,24.0499,24.37,6137,0
+AFGD.US,D,20240130,000000,24.37,24.54,23.91,24.15,12857,0
+AFGD.US,D,20240131,000000,24.2715,24.29,23.35,23.35,39818,0
+AFGD.US,D,20240201,000000,23.54,23.5967,23.27,23.39,12140,0
+AFGD.US,D,20240202,000000,23.46,23.6,23.15,23.23,7383,0
+AFGD.US,D,20240205,000000,23.26,23.3099,23.22,23.28,9196,0
+AFGD.US,D,20240206,000000,23.2,23.245,22.99,22.99,5517,0
+AFGD.US,D,20240207,000000,23.09,23.28,22.95,23.2,17148,0
+AFGD.US,D,20240208,000000,23.224,23.54,23.0513,23.54,10755,0
+AFGD.US,D,20240209,000000,23.5,23.65,23.37,23.61,7467,0
+AFGD.US,D,20240212,000000,23.7,23.91,23.7,23.86,8175,0
+AFGD.US,D,20240213,000000,23.79,24.0057,23.45,23.58,2798,0
+AFGD.US,D,20240214,000000,23.33,23.6,23.2601,23.4,4878,0
+AFGD.US,D,20240215,000000,23.83,23.83,23.185,23.28,5743,0
+AFGD.US,D,20240216,000000,23.3671,23.3671,23.0403,23.12,4448,0
+AFGD.US,D,20240220,000000,23.01,23.468,23.01,23.0584,3667,0
+AFGD.US,D,20240221,000000,23.08,23.49,23.08,23.2,5719,0
+AFGD.US,D,20240222,000000,23.49,23.72,23.3624,23.47,4810,0
+AFGD.US,D,20240223,000000,23.64,23.64,23.455,23.6,11034,0
+AFGD.US,D,20240226,000000,23.69,23.69,23.54,23.59,3442,0
+AFGD.US,D,20240227,000000,23.6104,23.6104,23.48,23.48,2714,0
+AFGD.US,D,20240228,000000,23.59,23.59,23.53,23.53,1271,0
+AFGD.US,D,20240229,000000,23.3751,23.69,23.3751,23.69,36740,0
+AFGD.US,D,20240301,000000,23.89,23.89,23.33,23.405,3232,0
+AFGD.US,D,20240304,000000,23.29,23.8972,23.29,23.37,5012,0
+AFGD.US,D,20240305,000000,23.41,23.59,23.4,23.59,7027,0
+AFGD.US,D,20240306,000000,23.77,23.8,23.4432,23.5,8160,0
+AFGD.US,D,20240307,000000,23.5,23.5,23.2701,23.44,8159,0
+AFGD.US,D,20240308,000000,23.54,23.6401,23.46,23.6323,6720,0
+AFGD.US,D,20240311,000000,23.66,23.79,23.535,23.6,3112,0
+AFGD.US,D,20240312,000000,23.67,23.68,23.54,23.6,4577,0
+AFGD.US,D,20240313,000000,23.67,23.86,23.53,23.53,9234,0
+AFGD.US,D,20240314,000000,23.67,23.7,23.3001,23.56,12346,0
+AFGD.US,D,20240315,000000,23.43,24.0489,23.38,23.78,9393,0
+AFGD.US,D,20240318,000000,23.3501,23.83,23.3501,23.67,5740,0
+AFGD.US,D,20240319,000000,23.87,23.88,23.86,23.87,4947,0
+AFGD.US,D,20240320,000000,24.03,24.09,23.92,24.09,4612,0
+AFGD.US,D,20240321,000000,24.19,25.02,24.185,24.54,19436,0
+AFGD.US,D,20240322,000000,24.44,24.54,24.32,24.54,3776,0
+AFGD.US,D,20240325,000000,24.54,24.67,24.31,24.5,8911,0
+AFGD.US,D,20240326,000000,24.5,24.85,24.5,24.75,6015,0
+AFGD.US,D,20240327,000000,24.85,24.85,24.52,24.765,1946,0
+AFGD.US,D,20240328,000000,24.71,24.82,24.61,24.82,1981,0
+AFGD.US,D,20240401,000000,24.95,24.95,24.57,24.82,3285,0
+AFGD.US,D,20240402,000000,24.82,24.93,24.3061,24.88,4191,0
+AFGD.US,D,20240403,000000,24.79,24.79,24.31,24.4,10241,0
+AFGD.US,D,20240404,000000,24.48,24.65,24.38,24.38,4653,0
+AFGD.US,D,20240405,000000,24.42,24.62,24.36,24.385,5312,0
+AFGD.US,D,20240408,000000,24.59,24.59,24.3201,24.43,5874,0
+AFGD.US,D,20240409,000000,24.51,24.6,24.24,24.2733,3899,0
+AFGD.US,D,20240410,000000,24.19,24.19,23.6634,23.789,5069,0
+AFGD.US,D,20240411,000000,23.79,24.07,23.42,23.42,7903,0
+AFGD.US,D,20240412,000000,23.59,23.995,23.24,23.64,2499,0
+AFGD.US,D,20240415,000000,23.83,23.83,22.73,22.78,8135,0
+AFGD.US,D,20240416,000000,22.66,23.14,22.66,22.9,3984,0
+AFGD.US,D,20240417,000000,23.05,23.0897,22.9001,23.0897,5437,0
+AFGD.US,D,20240418,000000,23.08,23.1047,22.74,22.86,3509,0
+AFGD.US,D,20240419,000000,22.98,22.98,22.8067,22.98,2476,0
+AFGD.US,D,20240422,000000,23.05,23.0585,22.783,22.94,3513,0
+AFGD.US,D,20240423,000000,23.03,23.2,23.03,23.2,2885,0
+AFGD.US,D,20240424,000000,23.18,23.31,23.02,23.29,10198,0
+AFGD.US,D,20240425,000000,23.03,23.03,22.78,22.82,3200,0
+AFGD.US,D,20240426,000000,22.84,22.915,22.84,22.84,2847,0
+AFGD.US,D,20240429,000000,22.96,23.084,22.94,22.99,2740,0
+AFGD.US,D,20240430,000000,22.98,22.98,22.59,22.64,10799,0
+AFGD.US,D,20240501,000000,22.75,23.007,22.51,22.78,7720,0
+AFGD.US,D,20240502,000000,22.96,23.06,22.8103,22.9,8326,0
+AFGD.US,D,20240503,000000,23.19,23.34,23.03,23.34,3449,0
+AFGD.US,D,20240506,000000,23.33,23.35,23.22,23.35,4200,0
+AFGD.US,D,20240507,000000,23.45,23.5219,23.175,23.37,10321,0
+AFGD.US,D,20240508,000000,23.39,23.465,22.97,23.08,8239,0
+AFGD.US,D,20240509,000000,23.2782,23.2782,22.82,22.92,12236,0
+AFGD.US,D,20240510,000000,23.03,23.08,22.7301,22.8773,8510,0
+AFGD.US,D,20240513,000000,22.96,23.2082,22.85,22.89,6099,0
+AFGD.US,D,20240514,000000,22.61,22.76,22.44,22.5,10385,0
+AFGD.US,D,20240515,000000,22.95,22.95,22.61,22.75,18944,0
+AFGD.US,D,20240516,000000,22.85,22.85,22.67,22.78,11631,0
+AFGD.US,D,20240517,000000,22.82,22.85,22.65,22.71,7242,0
+AFGD.US,D,20240520,000000,22.78,22.8816,22.56,22.74,6842,0
+AFGD.US,D,20240521,000000,22.79,22.83,22.56,22.69,6747,0
+AFGD.US,D,20240522,000000,22.69,22.69,22.53,22.58,5685,0
+AFGD.US,D,20240523,000000,22.66,22.66,22.14,22.37,11997,0
+AFGD.US,D,20240524,000000,22.53,22.67,22.204,22.67,8556,0
+AFGD.US,D,20240528,000000,22.7,22.72,22.28,22.4,12105,0
+AFGD.US,D,20240529,000000,22.26,22.59,22.2301,22.36,7701,0
+AFGD.US,D,20240530,000000,22.4,22.67,22.3114,22.6,7747,0
+AFGD.US,D,20240531,000000,22.6,22.71,22.52,22.52,4259,0
+AFGD.US,D,20240603,000000,22.63,22.78,22.55,22.78,3111,0
+AFGD.US,D,20240604,000000,22.83,23.1,22.83,22.9986,5665,0
+AFGD.US,D,20240605,000000,22.99,23,22.66,22.94,2697,0
+AFGD.US,D,20240606,000000,23.03,23.03,22.96,22.99,3413,0
+AFGD.US,D,20240607,000000,23.02,23.02,22.715,22.725,5839,0
+AFGD.US,D,20240610,000000,22.7,22.85,22.61,22.7,4607,0
+AFGD.US,D,20240611,000000,22.79,22.85,22.46,22.77,5943,0
+AFGD.US,D,20240612,000000,23.07,23.19,22.96,23.14,9199,0
+AFGD.US,D,20240613,000000,23.16,23.16,22.8,22.83,4263,0
+AFGD.US,D,20240614,000000,22.97,22.97,22.71,22.71,2975,0
+AFGD.US,D,20240617,000000,22.92,22.96,22.6301,22.79,5404,0
+AFGD.US,D,20240618,000000,22.88,23.04,22.664,22.97,7807,0
+AFGD.US,D,20240620,000000,23.03,24.61,22.84,23.46,26128,0
+AFGD.US,D,20240621,000000,23.59,24.3881,23.1001,23.65,9704,0
+AFGD.US,D,20240624,000000,23.65,24.16,23.45,23.9,16179,0
+AFGD.US,D,20240625,000000,23.9,24.36,23.81,23.82,10523,0
+AFGD.US,D,20240626,000000,23.82,24.19,23.82,24.035,6245,0
+AFGD.US,D,20240627,000000,24.19,24.19,23.82,23.85,5002,0
+AFGD.US,D,20240628,000000,24,24.4,23.77,24.1,14786,0
+AFGD.US,D,20240701,000000,24.0401,24.3,23.915,24.27,11543,0
+AFGD.US,D,20240702,000000,24.31,24.54,24.31,24.45,6338,0
+AFGD.US,D,20240703,000000,24.44,24.4898,24.32,24.4,6429,0
+AFGD.US,D,20240705,000000,24.475,24.74,24.4612,24.58,6055,0
+AFGD.US,D,20240708,000000,24.5541,24.71,24.475,24.6,5516,0
+AFGD.US,D,20240709,000000,24.45,24.59,24.34,24.59,7262,0
+AFGD.US,D,20240710,000000,24.57,24.75,24.36,24.75,8261,0
+AFGD.US,D,20240711,000000,24.75,25,24.75,24.96,13663,0
+AFGD.US,D,20240712,000000,24.89,24.89,24.7001,24.7001,3218,0
+AFGD.US,D,20240715,000000,24.66,24.78,24.66,24.71,6384,0
+AFGD.US,D,20240716,000000,24.6818,24.7,24.071,24.2874,19697,0
+AFGD.US,D,20240717,000000,24.3022,24.375,24.0528,24.0528,1774,0
+AFGD.US,D,20240718,000000,24.3535,24.356,23.74,23.76,15343,0
+AFGD.US,D,20240719,000000,23.63,23.77,23.63,23.7351,953,0
+AFGD.US,D,20240722,000000,23.695,23.8599,23.62,23.7499,7351,0
+AFGD.US,D,20240723,000000,23.58,23.92,23.53,23.69,6807,0
+AFGD.US,D,20240724,000000,23.62,23.85,23.495,23.65,8008,0
+AFGD.US,D,20240725,000000,23.7,23.8,23.35,23.45,8397,0
+AFGD.US,D,20240726,000000,23.7,23.91,23.5284,23.85,5902,0
+AFGD.US,D,20240729,000000,23.86,23.93,23.762,23.84,3819,0
+AFGD.US,D,20240730,000000,23.724,23.86,23.498,23.86,2676,0
+AFGD.US,D,20240731,000000,24,24.07,23.8,24.07,4528,0
+AFGD.US,D,20240801,000000,24,24.26,24,24.26,5724,0
+AFGD.US,D,20240802,000000,24.13,24.3,24.12,24.28,6210,0
+AFGD.US,D,20240805,000000,23.84,24.19,23.77,23.77,5008,0
+AFGD.US,D,20240806,000000,24,24.33,24,24.33,3999,0
+AFGD.US,D,20240807,000000,24.18,24.36,24.18,24.36,4353,0
+AFGD.US,D,20240808,000000,24.41,24.46,24.16,24.34,8716,0
+AFGD.US,D,20240809,000000,24.24,24.32,24.0801,24.0801,2594,0
+AFGD.US,D,20240812,000000,24.06,24.2,23.94,24.01,3034,0
+AFGD.US,D,20240813,000000,24.02,24.19,24.02,24.185,2123,0
+AFGD.US,D,20240814,000000,24.18,24.4,24.0945,24.3414,3562,0
+AFGD.US,D,20240815,000000,24.15,24.15,23.81,23.89,2526,0
+AFGD.US,D,20240816,000000,23.8211,24.08,23.8211,23.85,4715,0
+AFGD.US,D,20240819,000000,23.79,23.97,23.79,23.97,2105,0
+AFGD.US,D,20240820,000000,23.87,24.1499,23.87,24.01,5118,0
+AFGD.US,D,20240821,000000,24.13,24.18,24.078,24.12,6122,0
+AFGD.US,D,20240822,000000,24.12,24.12,23.8903,24.12,6143,0
+AFGD.US,D,20240823,000000,24.12,24.12,24,24.06,6794,0
+AFGD.US,D,20240826,000000,24.01,24.12,23.99,24,10087,0
+AFGD.US,D,20240827,000000,24.11,24.11,23.93,24,7312,0
+AFGD.US,D,20240828,000000,24.1199,24.1199,23.9318,23.9318,4852,0
+AFGD.US,D,20240829,000000,23.98,24.11,23.98,24.095,6640,0
+AFGD.US,D,20240830,000000,23.96,23.99,23.6401,23.67,43742,0
+AFGD.US,D,20240903,000000,23.73,23.81,23.64,23.69,10584,0
+AFGD.US,D,20240904,000000,23.73,23.73,23.57,23.7,4010,0
+AFGD.US,D,20240905,000000,23.79,23.82,23.71,23.82,11972,0
+AFGD.US,D,20240906,000000,23.85,23.94,23.7,23.76,11565,0
+AFGD.US,D,20240909,000000,23.81,23.878,23.7057,23.7057,3856,0
+AFGD.US,D,20240910,000000,23.83,24.03,23.66,23.8725,8193,0
+AFGD.US,D,20240911,000000,23.88,24,23.72,23.9999,9580,0
+AFGD.US,D,20240912,000000,23.95,24.09,23.95,24.0425,8142,0
+AFGD.US,D,20240913,000000,24.07,24.16,24.03,24.16,27447,0
+AFGD.US,D,20240916,000000,24.19,24.2,24.06,24.17,8468,0
+AFGD.US,D,20240917,000000,24.2,24.35,24.1,24.25,10760,0
+AFGD.US,D,20240918,000000,24.14,24.29,24.14,24.2,7802,0
+AFGD.US,D,20240919,000000,24.26,24.64,24.26,24.51,10230,0
+AFGD.US,D,20240920,000000,24.5,24.57,24.4001,24.44,11659,0
+AFGD.US,D,20240923,000000,24.44,24.54,24.44,24.51,5633,0
+AFGD.US,D,20240924,000000,24.475,24.69,24.475,24.65,6606,0
+AFGD.US,D,20240925,000000,24.6772,24.7,24.62,24.62,5577,0
+AFGD.US,D,20240926,000000,24.68,25,24.66,24.89,14543,0
+AFGD.US,D,20240927,000000,24.98,25.04,24.86,25.04,11407,0
+AFGD.US,D,20240930,000000,25.17,25.51,25.1,25.48,65117,0
+AFGD.US,D,20241001,000000,25.41,25.51,25.36,25.51,11076,0
+AFGD.US,D,20241002,000000,25.58,25.58,25.3646,25.4811,11574,0
+AFGD.US,D,20241003,000000,25.61,25.61,25.35,25.5,6730,0
+AFGD.US,D,20241004,000000,25.54,25.58,25.2,25.58,11943,0
+AFGD.US,D,20241007,000000,25.2644,25.365,25.06,25.07,6779,0
+AFGD.US,D,20241008,000000,25.1,25.18,24.54,24.68,10196,0
+AFGD.US,D,20241009,000000,24.9,24.9,24.7,24.7,1600,0
+AFGD.US,D,20241010,000000,24.6501,24.6501,24.52,24.5978,6550,0
+AFGD.US,D,20241011,000000,24.67,24.86,24.6123,24.86,3126,0
+AFGD.US,D,20241014,000000,24.715,24.86,24.65,24.65,3859,0
+AFGD.US,D,20241015,000000,24.65,24.98,24.65,24.65,8691,0
+AFGD.US,D,20241016,000000,24.92,24.92,24.8043,24.92,4293,0
+AFGD.US,D,20241017,000000,24.77,24.8787,24.65,24.85,8278,0
+AFGD.US,D,20241018,000000,24.74,24.74,24.6414,24.67,3874,0
+AFGD.US,D,20241021,000000,24.7,24.75,24.5,24.59,5354,0
+AFGD.US,D,20241022,000000,24.6,24.7737,24.6,24.6293,1220,0
+AFGD.US,D,20241023,000000,24.5736,24.63,24.5,24.54,3208,0
+AFGD.US,D,20241024,000000,24.5,24.6,24.48,24.55,3910,0
+AFGD.US,D,20241025,000000,24.6,24.75,24.6,24.69,4112,0
+AFGD.US,D,20241028,000000,24.541,24.72,24.43,24.69,2422,0
+AFGD.US,D,20241029,000000,24.435,24.55,24.43,24.55,1968,0
+AFGD.US,D,20241030,000000,24.57,24.68,24.515,24.515,1333,0
+AFGD.US,D,20241031,000000,24.62,24.7,24.445819,24.7,5418,0
+AFGD.US,D,20241101,000000,24.315,24.7,24.2941,24.3501,5003,0
+AFGD.US,D,20241104,000000,24.35,24.6709,24.35,24.6709,5530,0
+AFGD.US,D,20241105,000000,24.53,24.8,24.4911,24.8,6814,0
+AFGD.US,D,20241106,000000,24.2709,24.85,24.0901,24.56,7493,0
+AFGD.US,D,20241107,000000,24.2,24.795,24.125,24.2249,3679,0
+AFGD.US,D,20241108,000000,24.3,24.84,24.3,24.75,3629,0
+AFGD.US,D,20241111,000000,24.58,24.67,24.4,24.62,4482,0
+AFGD.US,D,20241112,000000,24.66,25.15,24.66,24.86,22731,0
+AFGD.US,D,20241113,000000,25.015404,25.29,24.6764,25.24,10192,0
+AFGD.US,D,20241114,000000,25.095,25.1901,24.85,25.075,10224,0
+AFGD.US,D,20241115,000000,24.5625,24.89,24.3401,24.83,4795,0
+AFGD.US,D,20241118,000000,24.57,24.57,24.57,24.57,2062,0
+AFGD.US,D,20241119,000000,24.54,24.8,24.31,24.53,2821,0
+AFGD.US,D,20241120,000000,24.4428,24.45,24.205,24.2175,2273,0
+AFGD.US,D,20241121,000000,24.315,24.4781,24.1789,24.335,7695,0
+AFGD.US,D,20241122,000000,24.26,24.345,24.2,24.345,2338,0
+AFGD.US,D,20241125,000000,24.43,24.43,24.2,24.2,12432,0
+AFGD.US,D,20241126,000000,24.16,24.23,23.71,23.9,5998,0
+AFGD.US,D,20241127,000000,23.84,24.4563,23.76,24.1,8797,0
+AFGD.US,D,20241129,000000,24.1,24.39,23.82,24.39,5872,0
+AFGD.US,D,20241202,000000,24.37,24.4,23.9247,23.96,6664,0
+AFGD.US,D,20241203,000000,24.115,24.2031,23.74,23.74,3942,0
+AFGD.US,D,20241204,000000,23.695,24.34,23.66,23.9,12933,0
+AFGD.US,D,20241205,000000,23.84,24.22,23.84,23.9,8738,0
+AFGD.US,D,20241206,000000,23.83,23.9999,23.75,23.77,9085,0
+AFGD.US,D,20241209,000000,23.84,23.84,23.4,23.53,7079,0
+AFGD.US,D,20241210,000000,23.55,23.59,23.34,23.38,10710,0
+AFGD.US,D,20241211,000000,23.39,23.73,23.34,23.34,11226,0
+AFGD.US,D,20241212,000000,23.37,23.45,23.19,23.29,16057,0
+AFGD.US,D,20241213,000000,23.3,23.57,23.12,23.12,8511,0
+AFGD.US,D,20241216,000000,23.215,23.39,22.7998,23.06,16286,0
+AFGD.US,D,20241217,000000,23.1,23.1875,22.79,23.02,8070,0
+AFGD.US,D,20241218,000000,22.9,23.19,22.61,22.87,15262,0
+AFGD.US,D,20241219,000000,22.3978,22.85,22.39,22.67,6686,0
+AFGD.US,D,20241220,000000,23.0023,23.027,22.54,22.77,4991,0
+AFGD.US,D,20241223,000000,22.58,22.9122,22.51,22.62,7636,0
+AFGD.US,D,20241224,000000,22.5802,22.5802,22.348,22.3851,3296,0
+AFGD.US,D,20241226,000000,22.3,22.36,22.19,22.25,9090,0
+AFGD.US,D,20241227,000000,22.145,22.3,22.04,22.09,32834,0
+AFGD.US,D,20241230,000000,22.02,22.15,21.71,21.74,33222,0
+AFGD.US,D,20241231,000000,21.75,21.9485,21.59,21.64,103414,0
+AFGD.US,D,20250102,000000,21.86,22.25,21.85,22.25,42542,0
+AFGD.US,D,20250103,000000,22.31,22.5578,22.25,22.47,16996,0
+AFGD.US,D,20250106,000000,22.45,22.51,22.35,22.41,9742,0
+AFGD.US,D,20250107,000000,22.41,22.41,21.86,21.98,12385,0
+AFGD.US,D,20250108,000000,21.89,21.92,21.64,21.74,10066,0
+AFGD.US,D,20250110,000000,21.5,21.69,21.24,21.26,20025,0
+AFGD.US,D,20250113,000000,21.255,21.33,21.03,21.28,17819,0
+AFGD.US,D,20250114,000000,21.42,21.43,21.21,21.35,13258,0
+AFGD.US,D,20250115,000000,21.96,21.97,21.63,21.86,6394,0
+AFGD.US,D,20250116,000000,21.97,22.1574,21.88,21.96,16672,0
+AFGD.US,D,20250117,000000,22.02,22.15,21.88,21.96,6645,0
+AFGD.US,D,20250121,000000,22.05,22.3,22.05,22.25,17475,0
+AFGD.US,D,20250122,000000,22.26,22.3465,22.08,22.23,9587,0
+AFGD.US,D,20250123,000000,22,22.25,22,22.13,8410,0
+AFGD.US,D,20250124,000000,22.16,22.32,22.11,22.11,13729,0
+AFGD.US,D,20250127,000000,22.11,22.51,22,22.38,12675,0
+AFGD.US,D,20250128,000000,22.38,22.39,22.22,22.22,3728,0
+AFGD.US,D,20250129,000000,22.3954,22.3954,21.96,21.96,18972,0
+AFGD.US,D,20250130,000000,22.15,22.15,22.02,22.1,7593,0
+AFGD.US,D,20250131,000000,22.11,22.21,21.95,21.95,5347,0
+AFGD.US,D,20250203,000000,21.795,21.95,21.62,21.65,7870,0
+AFGD.US,D,20250204,000000,21.9,21.92,21.77,21.82,7592,0
+AFGD.US,D,20250205,000000,22,22.1999,21.935,22.16,26473,0
+AFGD.US,D,20250206,000000,22.22,22.2996,22.02,22.1,18489,0
+AFGD.US,D,20250207,000000,22.14,22.17,22,22.14,8392,0
+AFGD.US,D,20250210,000000,22.23,22.25,22.19,22.23,4612,0
+AFGD.US,D,20250211,000000,22.16,22.23,22.01,22.11,14257,0
+AFGD.US,D,20250212,000000,21.98,22,21.8201,21.9085,3300,0
+AFGD.US,D,20250213,000000,22.12,22.2199,21.9935,22.2199,8181,0
+AFGD.US,D,20250214,000000,21.99,22.0282,21.92,21.99,6606,0
+AFGD.US,D,20250218,000000,21.7852,22.0834,21.7852,22,6476,0
+AFGD.US,D,20250219,000000,21.96,21.98,21.8558,21.95,4062,0
+AFGD.US,D,20250220,000000,21.98,22.08,21.85,21.97,13127,0
+AFGD.US,D,20250221,000000,21.98,22.05,21.88,21.93,7762,0
+AFGD.US,D,20250224,000000,21.89,22.0267,21.85,21.92,6791,0
+AFGD.US,D,20250225,000000,22,22.21,21.9986,22.16,16704,0
+AFGD.US,D,20250226,000000,22.13,22.238,21.97,22.08,8449,0
+AFGD.US,D,20250227,000000,22.11,22.1878,21.94,22.04,7963,0
+AFGD.US,D,20250228,000000,22.05,22.0507,21.8,21.9,5196,0
+AFGD.US,D,20250303,000000,21.9,22.0647,21.8504,21.94,5996,0
+AFGD.US,D,20250304,000000,21.91,21.91,21.65,21.82,5038,0
+AFGD.US,D,20250305,000000,21.82,21.85,21.634,21.68,8020,0
+AFGD.US,D,20250306,000000,21.67,21.71,21.4,21.45,7008,0
+AFGD.US,D,20250307,000000,21.41,21.41,21.19,21.29,9107,0
+AFGD.US,D,20250310,000000,21.27,21.27,21.01,21.01,4360,0
+AFGD.US,D,20250311,000000,21.185,21.185,20.93,21.05,10517,0
+AFGD.US,D,20250312,000000,21.25,21.25,20.9,21.15,9055,0
+AFGD.US,D,20250313,000000,21.16,21.2699,21.01,21.19,8908,0
+AFGD.US,D,20250314,000000,21.3,21.43,21.23,21.3,10156,0
+AFGD.US,D,20250317,000000,21.4586,21.4936,21.33,21.43,7624,0
+AFGD.US,D,20250318,000000,21.5,21.5,21.3,21.35,5595,0
+AFGD.US,D,20250319,000000,21.36,21.87,21.24,21.8,46854,0
+AFGD.US,D,20250320,000000,21.9304,21.9304,21.69,21.89,4542,0
+AFGD.US,D,20250321,000000,21.81,21.83,21.67,21.83,2449,0
+AFGD.US,D,20250324,000000,21.89,21.89,21.79,21.79,4351,0
+AFGD.US,D,20250325,000000,21.625,21.65,21.45,21.65,3402,0
+AFGD.US,D,20250326,000000,21.515,21.57,21.515,21.57,2272,0
+AFGD.US,D,20250327,000000,21.41,21.65,21.2,21.62,27489,0
+AFGD.US,D,20250331,000000,21.26,21.46,21.26,21.46,2560,0
+AFGD.US,D,20250401,000000,21.602,21.8638,21.07,21.4,4265,0
+AFGD.US,D,20250402,000000,21.5019,21.65,21.5019,21.65,3187,0
+AFGD.US,D,20250403,000000,21.2437,21.305,21.16,21.16,5700,0
+AFGD.US,D,20250404,000000,20.9,20.9654,20.22,20.69,60692,0
+AFGD.US,D,20250407,000000,18.19,21.1123,18.19,20.05,10937,0
+AFGD.US,D,20250408,000000,20.43,20.43,20.04,20.38,35946,0
+AFGD.US,D,20250409,000000,20.047356,21.01,19.982644,21.01,17726,0
+AFGD.US,D,20250410,000000,21.08,21.15,20.27,20.62,11928,0
+AFGD.US,D,20250411,000000,20.34,20.485,20.34,20.485,3579,0
+AFGD.US,D,20250414,000000,20.6,20.6574,20.04,20.151,4335,0
+AFGD.US,D,20250415,000000,20.2,20.3999,20.2,20.2,9177,0
+AFGD.US,D,20250416,000000,20.4,20.53,20.13,20.32,11763,0
+AFGD.US,D,20250417,000000,20.3,20.3,20.28,20.28,1554,0
+AFGD.US,D,20250421,000000,20.45,20.47,20.25,20.3825,13227,0
+AFGD.US,D,20250422,000000,20.705,20.95,20.24,20.55,4839,0
+AFGD.US,D,20250423,000000,20.96,20.99,20.53,20.6695,1381,0
+AFGD.US,D,20250424,000000,20.94,20.97,20.6686,20.77,3373,0
+AFGD.US,D,20250425,000000,20.86,20.9052,20.7115,20.7115,5832,0
+AFGD.US,D,20250428,000000,20.96,21,20.6707,20.785,3426,0
+AFGD.US,D,20250429,000000,20.71,20.815,20.65,20.65,5893,0
+AFGD.US,D,20250430,000000,20.5504,20.6494,20.51,20.51,5843,0
+AFGD.US,D,20250501,000000,20.454,20.57,20.39,20.56,6813,0
+AFGD.US,D,20250502,000000,20.724,20.724,20.55,20.55,1621,0
+AFGD.US,D,20250505,000000,20.71,20.9877,20.49,20.5,5382,0
+AFGD.US,D,20250506,000000,20.34,20.55,20.3,20.4,28144,0
+AFGD.US,D,20250507,000000,20.45,20.5399,20.4,20.44,9503,0
+AFGD.US,D,20250508,000000,20.4,20.51,20.35,20.36,6221,0
+AFGD.US,D,20250509,000000,20.34,20.4,20.34,20.4,6153,0
+AFGD.US,D,20250512,000000,20.5904,20.5904,20.37,20.37,5705,0
+AFGD.US,D,20250513,000000,20.42,20.48,20.38,20.45,3009,0
+AFGD.US,D,20250514,000000,20.4674,20.4674,20.2,20.24,20655,0
+AFGD.US,D,20250515,000000,19.9175,20.13,19.91,19.99,9107,0
+AFGD.US,D,20250516,000000,20.02,20.09,19.94,20.08,14542,0
+AFGD.US,D,20250519,000000,19.935,20.1,19.93,20.1,5144,0
+AFGD.US,D,20250520,000000,20.19,20.31,19.94,20.07,5436,0
+AFGD.US,D,20250521,000000,19.8001,20.11,19.74,19.93,7278,0
+AFGD.US,D,20250522,000000,19.79,19.93,19.79,19.93,4333,0
+AFGD.US,D,20250523,000000,19.94,19.94,19.81,19.92,10087,0
+AFGD.US,D,20250527,000000,20.19,20.21,20.03,20.03,7502,0
+AFGD.US,D,20250528,000000,20.05,20.17,20.03,20.09,2897,0
+AFGD.US,D,20250529,000000,20.0665,20.2,20.0375,20.2,9089,0
+AFGD.US,D,20250530,000000,20.35,20.35,19.88,19.91,42953,0
+AFGD.US,D,20250602,000000,19.8787,20.05,19.85,20.03,8063,0
+AFGD.US,D,20250603,000000,20.1,20.16,20.04,20.05,5169,0
+AFGD.US,D,20250604,000000,20.135,20.24,20.1,20.15,12260,0
+AFGD.US,D,20250605,000000,20.2,20.2799,20.15,20.24,15060,0
+AFGD.US,D,20250606,000000,20.27,20.27,20.02,20.1,12818,0
+AFGD.US,D,20250609,000000,20.07,20.2,20.04,20.14,4601,0
+AFGD.US,D,20250610,000000,20.145,20.17,20.07,20.14,8230,0
+AFGD.US,D,20250611,000000,20.13,20.2,20.04,20.04,7453,0
+AFGD.US,D,20250612,000000,20.06,20.205,20.04,20.13,6811,0
+AFGD.US,D,20250613,000000,20,20.1,19.87,20.03,16191,0
+AFGD.US,D,20250616,000000,20.0501,20.3271,19.91,19.96,8372,0
+AFGD.US,D,20250617,000000,19.9666,20.14,19.93,20.14,6930,0
+AFGD.US,D,20250618,000000,19.975,20.15,19.975,20.11,3246,0
+AFGD.US,D,20250620,000000,20.11,20.2399,19.9925,19.9925,2959,0
+AFGD.US,D,20250623,000000,20.2006,20.2006,20.02,20.08,3383,0
+AFGD.US,D,20250624,000000,20.01,20.33,20.01,20.31,6931,0
+AFGD.US,D,20250625,000000,20.23,20.35,20.2275,20.28,8935,0
+AFGD.US,D,20250626,000000,20.284,20.48,20.2028,20.47,8012,0
+AFGD.US,D,20250627,000000,20.49,20.6,20.425,20.48,8154,0
+AFGD.US,D,20250630,000000,20.5116,20.65,20.5,20.65,7457,0
+AFGD.US,D,20250701,000000,20.3521,20.8299,20.3521,20.82,12629,0
+AFGD.US,D,20250702,000000,20.8,20.92,20.7116,20.92,8233,0
+AFGD.US,D,20250703,000000,20.98,20.98,20.8,20.95,2640,0
+AFGD.US,D,20250707,000000,20.86,20.9,20.75,20.79,4564,0
+AFGD.US,D,20250708,000000,20.72,20.98,20.65,20.96,17599,0
+AFGD.US,D,20250709,000000,21,21.13,20.75,20.99,2855,0
+AFGD.US,D,20250710,000000,20.8575,21.19,20.8575,21.19,4541,0
+AFGD.US,D,20250711,000000,21.16,21.1816,20.9414,21.0816,5996,0
+AFGD.US,D,20250714,000000,21.0933,21.0933,20.93,20.93,12965,0
+AFGD.US,D,20250715,000000,20.93,20.94,20.84,20.86,8194,0
+AFGD.US,D,20250716,000000,20.892,21.012,20.77,20.77,7489,0
+AFGD.US,D,20250717,000000,21.0835,21.0882,20.8007,20.875,3547,0
+AFGD.US,D,20250718,000000,21,21.12,21,21.06,5458,0
+AFGD.US,D,20250721,000000,21.12,21.12,21,21.1,9374,0
+AFGD.US,D,20250722,000000,21,21.1078,21,21.095,7428,0
+AFGD.US,D,20250723,000000,21,21.11,21,21.05,8201,0
+AFGD.US,D,20250724,000000,21,21.04,21,21,6524,0
+AFGD.US,D,20250725,000000,20.99,21.12,20.76,21.05,6678,0
+AFGD.US,D,20250728,000000,20.94,21.1029,20.94,20.9726,2988,0
+AFGD.US,D,20250729,000000,20.75,21.12,20.75,21.12,5702,0
+AFGD.US,D,20250730,000000,21,21.05,21,21.0482,2865,0
+AFGD.US,D,20250731,000000,21.03,21.1184,21.0201,21.05,7681,0
+AFGD.US,D,20250801,000000,21.01,21.1,20.9,21.087,5163,0
+AFGD.US,D,20250804,000000,21.04,21.48,21.04,21.48,3278,0
+AFGD.US,D,20250805,000000,21.12,21.4454,20.98,21.21,8017,0
+AFGD.US,D,20250806,000000,21.35,21.375,21.21,21.2699,4873,0
+AFGD.US,D,20250807,000000,21.169,21.3069,21.1611,21.1611,4550,0
+AFGD.US,D,20250808,000000,21.2,21.23,21.2,21.23,1802,0
+AFGD.US,D,20250811,000000,21.23,21.2699,21.1802,21.2016,3203,0
+AFGD.US,D,20250812,000000,21.27,21.3,21.27,21.29,3892,0
+AFGD.US,D,20250813,000000,21.2398,21.49,21.2398,21.49,5101,0
+AFGD.US,D,20250814,000000,21.345,21.47,21.345,21.37,1922,0
+AFGD.US,D,20250815,000000,21.1542,21.26,20.98,21.12,6017,0
+AFGD.US,D,20250818,000000,21.1,21.18,21.0999,21.18,1612,0
+AFGD.US,D,20250819,000000,21.18,21.31,21.15,21.23,16404,0
+AFGD.US,D,20250820,000000,21.3289,21.33,21.245,21.295,3779,0
+AFGD.US,D,20250821,000000,21.324,21.46,21.324,21.42,3770,0
+AFGD.US,D,20250822,000000,21.46,21.84,21.4357,21.62,13139,0
+AFGD.US,D,20250825,000000,21.62,21.6297,21.325,21.52,3974,0
+AFGD.US,D,20250826,000000,21.46,21.57,21.39,21.44,7026,0
+AFGD.US,D,20250827,000000,21.48,21.5,21.385,21.44,17177,0
+AFGD.US,D,20250828,000000,21.45,21.56,21.45,21.56,1693,0
+AFGD.US,D,20250829,000000,21.55,21.57,21.44,21.44,4071,0
+AFGD.US,D,20250902,000000,21.16,21.44,21.16,21.4,4615,0
+AFGD.US,D,20250903,000000,21.28,21.47,21.28,21.47,2960,0
+AFGD.US,D,20250904,000000,21.45,21.47,21.36,21.45,17157,0
+AFGD.US,D,20250905,000000,21.54,21.9499,21.5264,21.77,12549,0
+AFGD.US,D,20250908,000000,21.84,22.06,21.84,22.04,19443,0
+AFGD.US,D,20250909,000000,21.98,22.03,21.76,22.03,6531,0
+AFGD.US,D,20250910,000000,22.05,22.125,21.865,22.02,8771,0
+AFGD.US,D,20250911,000000,22.08,22.34,22.06,22.18,9086,0
+AFGD.US,D,20250912,000000,22.065,22.12,22.06,22.06,3847,0
+AFGD.US,D,20250915,000000,22.11,22.2201,22.06,22.12,12994,0
+AFGD.US,D,20250916,000000,22.12,22.15,21.97,22.13,9702,0
+AFGD.US,D,20250917,000000,22.15,22.27,22.06,22.21,12922,0
+AFGD.US,D,20250918,000000,22.22,22.48,22.16,22.47,30502,0
+AFGD.US,D,20250919,000000,22.47,22.68,22.43,22.68,3326,0
+AFGD.US,D,20250922,000000,22.4137,22.6,22.4137,22.6,1221,0
+AFGD.US,D,20250923,000000,22.7999,22.7999,22.525,22.64,2677,0
+AFGD.US,D,20250924,000000,22.78,22.78,22.5316,22.75,5747,0
+AFGD.US,D,20250925,000000,22.37,22.4999,22.37,22.39,7423,0
+AFGD.US,D,20250926,000000,22.4795,22.54,22.32,22.425,2768,0
+AFGD.US,D,20250929,000000,22.38,22.6,22.36,22.6,1487,0
+AFGD.US,D,20250930,000000,22.5725,22.5725,22.03,22.1,31214,0
+AFGD.US,D,20251001,000000,22.4899,22.4899,22.1701,22.29,4331,0
+AFGD.US,D,20251002,000000,22.33,22.33,22.19,22.215,1955,0
+AFGD.US,D,20251003,000000,22.22,22.29,22.22,22.29,3475,0
+AFGD.US,D,20251006,000000,22.36,22.38,22.265,22.33,3997,0
+AFGD.US,D,20251007,000000,22.45,22.45,22.2438,22.3,6809,0
+AFGD.US,D,20251008,000000,22.22,22.2432,22.22,22.23,2137,0
+AFGD.US,D,20251009,000000,22.17,22.2,22.14,22.16,4543,0
+AFGD.US,D,20251010,000000,22.125,22.125,22.125,22.125,1220,0
+AFGD.US,D,20251013,000000,22.103,22.103,22.0218,22.0218,1857,0
+AFGD.US,D,20251014,000000,22.03,22.25,21.93,22.06,6237,0
+AFGD.US,D,20251015,000000,22.16,22.17,21.99,21.99,2154,0
+AFGD.US,D,20251016,000000,21.8,22.2,21.8,21.88,8602,0
+AFGD.US,D,20251017,000000,21.82,21.8948,21.82,21.8948,3824,0
+AFGD.US,D,20251020,000000,21.92,21.93,21.8,21.88,3220,0
+AFGD.US,D,20251021,000000,22.0993,22.1499,21.95,22.1499,1448,0
+AFGD.US,D,20251022,000000,21.9502,22.1,21.95,21.98,4505,0
+AFGD.US,D,20251023,000000,22.14,22.14,21.91,21.91,2965,0
+AFGD.US,D,20251024,000000,21.9738,22.09,21.91,21.91,1781,0
+AFGD.US,D,20251027,000000,21.75,22.0325,21.75,21.96,2640,0
+AFGD.US,D,20251028,000000,22.0564,22.08,21.8524,21.975,5758,0
+AFGD.US,D,20251029,000000,22.07,22.07,21.9,21.9,5616,0
+AFGD.US,D,20251030,000000,21.81,21.98,21.77,21.9,8204,0
+AFGD.US,D,20251031,000000,21.69,22.05,21.69,22.01,11819,0
+AFGD.US,D,20251103,000000,22.04,22.42,21.84,22.39,7287,0
+AFGD.US,D,20251104,000000,22.05,22.39,21.8772,21.92,5527,0
+AFGD.US,D,20251105,000000,21.94,22.024,21.887,21.93,2598,0
+AFGD.US,D,20251106,000000,21.86,21.8601,21.8201,21.8601,2669,0
+AFGD.US,D,20251107,000000,21.9,21.9,21.84,21.84,2204,0
+AFGD.US,D,20251110,000000,22.09,22.09,21.975,22,6325,0
+AFGD.US,D,20251111,000000,22,22,21.89,21.89,1079,0
+AFGD.US,D,20251112,000000,21.89,22.19,21.8101,21.82,8996,0
+AFGD.US,D,20251113,000000,21.835,21.86,21.64,21.85,11317,0
+AFGD.US,D,20251114,000000,21.37,21.61,21.2901,21.6,5890,0
+AFGD.US,D,20251117,000000,21.6,21.65,21.27,21.27,5753,0
+AFGD.US,D,20251118,000000,21.5332,21.55,21.3246,21.4164,1573,0
+AFGD.US,D,20251119,000000,21.41,21.5475,21.41,21.41,2187,0
+AFGD.US,D,20251120,000000,21.42,21.515,21.33,21.4821,6111,0
+AFGD.US,D,20251121,000000,21.3,21.37,21.165,21.26,6120,0
+AFGD.US,D,20251124,000000,21.4706,21.6199,21.26,21.27,4302,0
+AFGD.US,D,20251125,000000,21.22,21.3422,21.07,21.07,4816,0
+AFGD.US,D,20251126,000000,21.5821,21.5821,21.01,21.06,4251,0
+AFGD.US,D,20251128,000000,21.09,21.09,21.09,21.09,914,0
+AFGD.US,D,20251201,000000,21.09,21.66,21.09,21.13,20924,0
+AFGD.US,D,20251202,000000,21.15,21.59,20.9401,21.44,11396,0
+AFGD.US,D,20251203,000000,20.91,21.38,20.91,21.19,10827,0
+AFGD.US,D,20251204,000000,21.17,21.2205,20.95,21.17,7597,0
+AFGD.US,D,20251205,000000,21.119,21.2746,21,21.032,9211,0
+AFGD.US,D,20251208,000000,21.04,21.05,20.82,20.85,8022,0
+AFGD.US,D,20251209,000000,20.95,21.11,20.84,20.84,21215,0
+AFGD.US,D,20251210,000000,20.9,20.965,20.83,20.87,9652,0
+AFGD.US,D,20251211,000000,20.9837,21.105,20.86,21,10281,0
+AFGD.US,D,20251212,000000,20.92,20.98,20.9,20.91,8343,0
+AFGD.US,D,20251215,000000,20.91,21.03,20.875,20.875,11489,0
+AFGD.US,D,20251216,000000,20.84,21.0232,20.7803,20.87,15593,0
+AFGD.US,D,20251217,000000,20.88,20.92,20.75,20.82,8850,0
+AFGD.US,D,20251218,000000,20.87,21.3,20.84,21.0689,9560,0
+AFGD.US,D,20251219,000000,20.91,21.06,20.85,20.96,6576,0
+AFGD.US,D,20251222,000000,20.96,21.104,20.82,20.97,26507,0
+AFGD.US,D,20251223,000000,20.84,20.88,20.76,20.83,7028,0
+AFGD.US,D,20251224,000000,20.84,20.9414,20.76,20.78,4439,0
+AFGD.US,D,20251226,000000,20.933,20.933,20.8,20.9,5966,0
+AFGD.US,D,20251229,000000,20.8205,20.89,20.801,20.805,9286,0
+AFGD.US,D,20251230,000000,20.76,20.94,20.76,20.81,7561,0
+AFGD.US,D,20251231,000000,20.76,20.9499,20.73,20.73,21701,0
+AFGD.US,D,20260102,000000,20.74,20.9507,20.74,20.9507,5361,0
+AFGD.US,D,20260105,000000,20.96,21.09,20.96,21,12154,0
+AFGD.US,D,20260106,000000,20.8245,21.0199,20.8245,20.94,5315,0
+AFGD.US,D,20260107,000000,21,21.0482,20.87,20.96,7802,0
+AFGD.US,D,20260108,000000,21,21.01,20.9,20.95,15000,0
+AFGD.US,D,20260109,000000,20.98,21.04,20.97,21.02,5218,0
+AFGD.US,D,20260112,000000,20.93,21.03,20.83,20.96,5236,0
+AFGD.US,D,20260113,000000,21.025,21.025,20.97,21.025,1608,0
+AFGD.US,D,20260114,000000,21.01,21.16,21,21.14,8698,0
+AFGD.US,D,20260115,000000,21.17,21.28,21.15,21.18,12900,0
+AFGD.US,D,20260116,000000,21.25,21.2899,21.15,21.15,7956,0
+AFGD.US,D,20260120,000000,21.1299,21.13,20.86,21.09,17693,0
+AFGD.US,D,20260121,000000,21.1,21.1875,21.0001,21.18,6806,0
+AFGD.US,D,20260122,000000,21.19,21.4,21.1,21.36,9718,0
+AFGD.US,D,20260123,000000,21.37,21.4,21.1514,21.36,3984,0
+AFGD.US,D,20260126,000000,21.4195,21.432,21.27,21.2891,3680,0
+AFGD.US,D,20260127,000000,21.41,21.41,21.21,21.23,5093,0
+AFGD.US,D,20260128,000000,21.275,21.3002,21.2,21.2,3032,0
+AFGD.US,D,20260129,000000,21.15,21.2,21.113,21.16,4315,0
+AFGD.US,D,20260130,000000,21.1,21.1751,21.1,21.12,4249,0
+AFGD.US,D,20260202,000000,21.12,21.185,21.08,21.1,5893,0
+AFGD.US,D,20260203,000000,21.14,21.14,21.06,21.06,5356,0
+AFGD.US,D,20260204,000000,21.05,21.12,21.05,21.085,6052,0
+AFGD.US,D,20260205,000000,21.06,21.12,21,21.055,3068,0
+AFGD.US,D,20260206,000000,21.03,21.14,21.03,21.13,4265,0
+AFGD.US,D,20260209,000000,21.1,21.1799,21.0538,21.1799,2733,0
+AFGD.US,D,20260210,000000,21.2099,21.2099,21.18,21.2,2842,0
+AFGD.US,D,20260211,000000,21.25,21.25,21.2,21.2141,3735,0
+AFGD.US,D,20260212,000000,21.24,21.33,21.21,21.26,5427,0
+AFGD.US,D,20260213,000000,20.98,21.02,20.96,21,6033,0
+AFGD.US,D,20260217,000000,20.94,21.12,20.9,21.11,7091,0
+AFGD.US,D,20260218,000000,21.15,21.19,20.89,21.17,3156,0

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

@@ -0,0 +1,1636 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHL_E.US,D,20190816,000000,25.29,25.458,25.29,25.42,152028,0
+AHL_E.US,D,20190819,000000,25.49,25.49,25.36,25.45,124162,0
+AHL_E.US,D,20190820,000000,25.48,25.52,25.41,25.46,185287,0
+AHL_E.US,D,20190821,000000,25.48,25.62,25.48,25.57,219060,0
+AHL_E.US,D,20190822,000000,25.62,25.68,25.4901,25.68,238684,0
+AHL_E.US,D,20190823,000000,25.62,25.63,25.46,25.49,262948,0
+AHL_E.US,D,20190826,000000,25.56,25.58,25.46,25.57,96692,0
+AHL_E.US,D,20190827,000000,25.59,25.68,25.53,25.58,161345,0
+AHL_E.US,D,20190828,000000,25.6,25.87,25.59,25.77,273521,0
+AHL_E.US,D,20190829,000000,25.81,25.92,25.77,25.91,213809,0
+AHL_E.US,D,20190830,000000,25.96,26.03,25.47,25.88,1020767,0
+AHL_E.US,D,20190903,000000,25.87,25.94,25.8,25.855,317612,0
+AHL_E.US,D,20190904,000000,25.93,25.94,25.75,25.8,163350,0
+AHL_E.US,D,20190905,000000,25.84,25.85,25.62,25.64,136000,0
+AHL_E.US,D,20190906,000000,25.7,25.7564,25.66,25.7,78904,0
+AHL_E.US,D,20190909,000000,25.75,25.8,25.64,25.69,96249,0
+AHL_E.US,D,20190910,000000,25.64,25.6923,25.48,25.52,114063,0
+AHL_E.US,D,20190911,000000,25.54,25.54,25.4,25.42,157942,0
+AHL_E.US,D,20190912,000000,25.31,25.37,25.23,25.3,140980,0
+AHL_E.US,D,20190913,000000,25.3,25.3,24.7853,25.12,165438,0
+AHL_E.US,D,20190916,000000,25.19,25.19,25.05,25.08,188191,0
+AHL_E.US,D,20190917,000000,25.13,25.3,25.119,25.3,151316,0
+AHL_E.US,D,20190918,000000,25.33,25.4,25.25,25.37,148719,0
+AHL_E.US,D,20190919,000000,25.42,25.46,25.33,25.36,160974,0
+AHL_E.US,D,20190920,000000,25.4,25.43,25.34,25.37,57938,0
+AHL_E.US,D,20190923,000000,25.36,25.49,25.36,25.49,101449,0
+AHL_E.US,D,20190924,000000,25.53,25.58,25.4,25.45,92279,0
+AHL_E.US,D,20190925,000000,25.46,25.5099,25.36,25.42,87554,0
+AHL_E.US,D,20190926,000000,25.45,25.5,25.42,25.49,46813,0
+AHL_E.US,D,20190927,000000,25.51,25.6,25.46,25.53,81787,0
+AHL_E.US,D,20190930,000000,25.54,25.74,25.54,25.65,231417,0
+AHL_E.US,D,20191001,000000,25.64,25.67,25.55,25.65,22395,0
+AHL_E.US,D,20191002,000000,25.69,25.69,25.489,25.6,44376,0
+AHL_E.US,D,20191003,000000,25.6,25.64,25.51,25.59,31941,0
+AHL_E.US,D,20191004,000000,25.59,25.65,25.5569,25.63,51652,0
+AHL_E.US,D,20191007,000000,25.64,25.7,25.58,25.69,44406,0
+AHL_E.US,D,20191008,000000,25.69,25.845,25.57,25.72,68357,0
+AHL_E.US,D,20191009,000000,25.83,25.96,25.75,25.96,45413,0
+AHL_E.US,D,20191010,000000,25.882,26.005,25.8613,25.99,30650,0
+AHL_E.US,D,20191011,000000,25.88,25.97,25.88,25.93,43152,0
+AHL_E.US,D,20191014,000000,25.96,26.07,25.925,26.05,31809,0
+AHL_E.US,D,20191015,000000,26.05,26.09,25.91,25.97,45117,0
+AHL_E.US,D,20191016,000000,25.96,26.17,25.9,26.17,34695,0
+AHL_E.US,D,20191017,000000,26.16,26.16,25.95,26.09,40757,0
+AHL_E.US,D,20191018,000000,26.09,26.1,25.96,25.96,34538,0
+AHL_E.US,D,20191021,000000,26.02,26.02,25.95,26,38178,0
+AHL_E.US,D,20191022,000000,26,26.07,25.95,26.01,87719,0
+AHL_E.US,D,20191023,000000,26.08,26.08,25.9332,26.02,48086,0
+AHL_E.US,D,20191024,000000,26.06,26.1,25.98,26.06,54822,0
+AHL_E.US,D,20191025,000000,26.08,26.2,26.002,26.13,32015,0
+AHL_E.US,D,20191028,000000,26.12,26.13,25.94,25.97,25676,0
+AHL_E.US,D,20191029,000000,25.97,26.14,25.95,26.07,21322,0
+AHL_E.US,D,20191030,000000,26.07,26.07,25.9003,26.06,44513,0
+AHL_E.US,D,20191031,000000,26.07,26.26,26.07,26.22,95259,0
+AHL_E.US,D,20191101,000000,26.17,26.2476,26.1,26.23,9639,0
+AHL_E.US,D,20191104,000000,26.25,26.3,26.1592,26.27,24562,0
+AHL_E.US,D,20191105,000000,26.24,26.3,25.92,25.92,42362,0
+AHL_E.US,D,20191106,000000,25.95,25.97,25.8882,25.91,23809,0
+AHL_E.US,D,20191107,000000,25.91,25.91,25.7,25.74,39913,0
+AHL_E.US,D,20191108,000000,25.8,25.8776,25.52,25.63,94449,0
+AHL_E.US,D,20191111,000000,25.63,25.72,25.62,25.66,13531,0
+AHL_E.US,D,20191112,000000,25.66,25.7,25.5542,25.67,14402,0
+AHL_E.US,D,20191113,000000,25.67,25.82,25.67,25.75,40539,0
+AHL_E.US,D,20191114,000000,25.78,25.8661,25.71,25.81,32236,0
+AHL_E.US,D,20191115,000000,25.81,25.84,25.75,25.82,9584,0
+AHL_E.US,D,20191118,000000,25.82,25.89,25.77,25.77,37787,0
+AHL_E.US,D,20191119,000000,25.85,25.85,25.53,25.53,41499,0
+AHL_E.US,D,20191120,000000,25.53,25.65,25.51,25.61,25738,0
+AHL_E.US,D,20191121,000000,25.71,25.71,25.58,25.65,19651,0
+AHL_E.US,D,20191122,000000,25.65,25.65,25.54,25.54,13874,0
+AHL_E.US,D,20191125,000000,25.52,25.7,25.52,25.69,18120,0
+AHL_E.US,D,20191126,000000,25.69,25.8,25.6518,25.745,31851,0
+AHL_E.US,D,20191127,000000,25.83,25.9,25.71,25.83,43858,0
+AHL_E.US,D,20191129,000000,25.83,25.87,25.66,25.66,41777,0
+AHL_E.US,D,20191202,000000,25.78,25.78,25.6,25.64,19175,0
+AHL_E.US,D,20191203,000000,25.7,25.9,25.56,25.85,103158,0
+AHL_E.US,D,20191204,000000,25.89,25.96,25.83,25.86,33668,0
+AHL_E.US,D,20191205,000000,25.96,25.96,25.77,25.88,36722,0
+AHL_E.US,D,20191206,000000,25.88,25.88,25.7,25.77,38735,0
+AHL_E.US,D,20191209,000000,25.88,25.88,25.77,25.8,22776,0
+AHL_E.US,D,20191210,000000,25.83,25.885,25.68,25.76,37719,0
+AHL_E.US,D,20191211,000000,25.81,26.01,25.79,26.01,7350,0
+AHL_E.US,D,20191212,000000,25.7,25.7,25.3506,25.41,61931,0
+AHL_E.US,D,20191213,000000,25.44,25.56,25.4,25.56,54900,0
+AHL_E.US,D,20191216,000000,25.57,25.67,25.57,25.65,21530,0
+AHL_E.US,D,20191217,000000,25.71,25.82,25.67,25.82,21933,0
+AHL_E.US,D,20191218,000000,25.85,25.92,25.78,25.89,29310,0
+AHL_E.US,D,20191219,000000,25.87,25.93,25.8,25.89,18735,0
+AHL_E.US,D,20191220,000000,25.93,25.93,25.82,25.83,27435,0
+AHL_E.US,D,20191223,000000,25.89,25.98,25.8,25.96,25606,0
+AHL_E.US,D,20191224,000000,25.96,25.96,25.85,25.96,11011,0
+AHL_E.US,D,20191226,000000,25.96,26.045,25.96,26,8578,0
+AHL_E.US,D,20191227,000000,26,26.41,26,26.41,19093,0
+AHL_E.US,D,20191230,000000,26.39,26.39,26.1408,26.35,10352,0
+AHL_E.US,D,20191231,000000,26.25,26.4,26.1,26.4,48320,0
+AHL_E.US,D,20200102,000000,26.44,26.71,26.4,26.51,52658,0
+AHL_E.US,D,20200103,000000,26.51,26.71,26.26,26.54,28850,0
+AHL_E.US,D,20200106,000000,26.5,26.5,26.2,26.39,15920,0
+AHL_E.US,D,20200107,000000,26.39,26.39,26.05,26.15,17623,0
+AHL_E.US,D,20200108,000000,26.15,26.461,26.13,26.39,33096,0
+AHL_E.US,D,20200109,000000,26.4,26.45,26.3017,26.38,13457,0
+AHL_E.US,D,20200110,000000,26.45,26.45,26.15,26.29,37819,0
+AHL_E.US,D,20200113,000000,26.3,26.3551,26.03,26.23,60611,0
+AHL_E.US,D,20200114,000000,26.25,26.29,26.14,26.29,74355,0
+AHL_E.US,D,20200115,000000,26.28,26.28,26.04,26.04,49039,0
+AHL_E.US,D,20200116,000000,26.11,26.145,26.01,26.07,38438,0
+AHL_E.US,D,20200117,000000,26.08,26.22,26.08,26.18,15248,0
+AHL_E.US,D,20200121,000000,26.24,26.31,26.2,26.25,22472,0
+AHL_E.US,D,20200122,000000,26.25,26.31,26.21,26.29,20821,0
+AHL_E.US,D,20200123,000000,26.32,26.38,26.2284,26.37,17253,0
+AHL_E.US,D,20200124,000000,26.37,26.43,26.29,26.43,9587,0
+AHL_E.US,D,20200127,000000,26.35,26.35,26.27,26.3,14858,0
+AHL_E.US,D,20200128,000000,26.41,26.44,26.32,26.32,13608,0
+AHL_E.US,D,20200129,000000,26.43,26.43,26.28,26.38,19705,0
+AHL_E.US,D,20200130,000000,26.35,26.42,26.3,26.3826,19963,0
+AHL_E.US,D,20200131,000000,26.42,26.47,26.33,26.34,21644,0
+AHL_E.US,D,20200203,000000,26.44,26.44,26.33,26.39,9078,0
+AHL_E.US,D,20200204,000000,26.44,26.45,26.37,26.37,20480,0
+AHL_E.US,D,20200205,000000,26.44,27.08,26.44,26.69,100281,0
+AHL_E.US,D,20200206,000000,26.73,26.77,26.38,26.58,61198,0
+AHL_E.US,D,20200207,000000,26.73,26.73,26.35,26.41,52364,0
+AHL_E.US,D,20200210,000000,26.46,26.5278,26.42,26.52,24176,0
+AHL_E.US,D,20200211,000000,26.49,26.64,26.24,26.34,169470,0
+AHL_E.US,D,20200212,000000,26.36,26.4,26.22,26.25,98372,0
+AHL_E.US,D,20200213,000000,26.25,26.3393,26.14,26.3,82089,0
+AHL_E.US,D,20200214,000000,26.3,26.3,26.26,26.29,36666,0
+AHL_E.US,D,20200218,000000,26.29,26.35,26.21,26.24,47169,0
+AHL_E.US,D,20200219,000000,26.28,26.3,26.04,26.08,49293,0
+AHL_E.US,D,20200220,000000,26.15,26.26,26.1,26.2497,51585,0
+AHL_E.US,D,20200221,000000,26.25,26.295,26.11,26.24,37984,0
+AHL_E.US,D,20200224,000000,26.13,26.15,26.05,26.07,39641,0
+AHL_E.US,D,20200225,000000,26.13,26.1853,25.76,25.85,63247,0
+AHL_E.US,D,20200226,000000,25.78,26.03,25.78,26.03,70687,0
+AHL_E.US,D,20200227,000000,25.9,25.965,25.64,25.8,43594,0
+AHL_E.US,D,20200228,000000,25.69,25.69,24.95,24.95,62905,0
+AHL_E.US,D,20200302,000000,25.28,25.54,25.075,25.41,136488,0
+AHL_E.US,D,20200303,000000,25.5,26.1,25.39,25.39,175972,0
+AHL_E.US,D,20200304,000000,25.79,26.12,25.63,26.12,74422,0
+AHL_E.US,D,20200305,000000,26.06,26.16,26.01,26.09,27059,0
+AHL_E.US,D,20200306,000000,25.88,25.8935,25.33,25.6,41259,0
+AHL_E.US,D,20200309,000000,25.25,25.25,22.51,23.13,122204,0
+AHL_E.US,D,20200310,000000,23.98,25.06,23.38,25.06,109133,0
+AHL_E.US,D,20200311,000000,24.06,24.9722,24.06,24.84,68720,0
+AHL_E.US,D,20200312,000000,23.6,24,18.2,18.71,169984,0
+AHL_E.US,D,20200313,000000,20.1,21.46,19.63,21.46,60591,0
+AHL_E.US,D,20200316,000000,20.47,21.21,18.297,18.65,51485,0
+AHL_E.US,D,20200317,000000,18.76,19.8299,16.67,17.2,166271,0
+AHL_E.US,D,20200318,000000,16.7,16.7,9.72,10.708,99939,0
+AHL_E.US,D,20200319,000000,11.12,12.6799,10.97,11.6717,82972,0
+AHL_E.US,D,20200320,000000,12.17,17.5003,12.17,15.8,74175,0
+AHL_E.US,D,20200323,000000,15.96,15.96,11.6,13.38,53236,0
+AHL_E.US,D,20200324,000000,14.65,17.35,14.65,17.05,51727,0
+AHL_E.US,D,20200325,000000,17.07,20.22,17.02,17.8,61282,0
+AHL_E.US,D,20200326,000000,17.81,21.32,17.81,20.63,80506,0
+AHL_E.US,D,20200327,000000,18.91,19.76,18.1752,18.19,59253,0
+AHL_E.US,D,20200330,000000,19,20.19,18.4808,19.94,35004,0
+AHL_E.US,D,20200331,000000,18.66,20.48,18.66,20,144776,0
+AHL_E.US,D,20200401,000000,19.86,19.86,17.11,18.36,58790,0
+AHL_E.US,D,20200402,000000,18.5,19.07,16.903,18.54,30621,0
+AHL_E.US,D,20200403,000000,18.54,18.8697,16.89,17.35,30563,0
+AHL_E.US,D,20200406,000000,17.83,19.38,17.83,19.38,23403,0
+AHL_E.US,D,20200407,000000,20.09,20.2,19,20.1,54616,0
+AHL_E.US,D,20200408,000000,20.5,22.145,19.8588,22.08,33712,0
+AHL_E.US,D,20200409,000000,22.39,23.4,22.18,23.12,57089,0
+AHL_E.US,D,20200413,000000,23.12,23.24,22.86,23.05,68620,0
+AHL_E.US,D,20200414,000000,23.26,23.68,23.07,23.39,41631,0
+AHL_E.US,D,20200415,000000,23.39,23.67,22.78,23.67,34850,0
+AHL_E.US,D,20200416,000000,23.57,23.65,22.88,23.3808,14496,0
+AHL_E.US,D,20200417,000000,23.38,24,23.13,23.49,45962,0
+AHL_E.US,D,20200420,000000,23.35,23.7819,23.1801,23.484,84001,0
+AHL_E.US,D,20200421,000000,23.48,23.48,22.3388,23.14,21698,0
+AHL_E.US,D,20200422,000000,23.44,23.44,22.76,22.82,31811,0
+AHL_E.US,D,20200423,000000,23.29,23.29,22.74,23,25861,0
+AHL_E.US,D,20200424,000000,23.38,23.7243,23,23.5292,34105,0
+AHL_E.US,D,20200427,000000,23.69,23.72,23.08,23.12,12973,0
+AHL_E.US,D,20200428,000000,23.42,23.75,23.4,23.5548,19512,0
+AHL_E.US,D,20200429,000000,23.75,24.22,23.62,23.83,46069,0
+AHL_E.US,D,20200430,000000,23.83,24.1,23.65,23.78,51368,0
+AHL_E.US,D,20200501,000000,24.17,24.17,23.24,23.56,30942,0
+AHL_E.US,D,20200504,000000,23.85,23.85,23.27,23.62,29890,0
+AHL_E.US,D,20200505,000000,23.82,24.15,23.55,23.91,22247,0
+AHL_E.US,D,20200506,000000,24.16,24.2077,22.88,23.53,238610,0
+AHL_E.US,D,20200507,000000,23.24,23.3,22.825,22.95,15915,0
+AHL_E.US,D,20200508,000000,23,23.8616,22.8845,23.48,28135,0
+AHL_E.US,D,20200511,000000,23.53,23.73,23.2,23.66,15300,0
+AHL_E.US,D,20200512,000000,23.7,23.98,22.875,23.48,20997,0
+AHL_E.US,D,20200513,000000,23.53,23.53,22.58,22.93,34303,0
+AHL_E.US,D,20200514,000000,22.75,23.58,22.4,23.33,20584,0
+AHL_E.US,D,20200515,000000,23.02,23.71,23.02,23.56,12196,0
+AHL_E.US,D,20200518,000000,23.94,23.97,23.12,23.2,19449,0
+AHL_E.US,D,20200519,000000,23.2,23.21,22.63,22.97,23861,0
+AHL_E.US,D,20200520,000000,23.23,23.43,23.08,23.3,5991,0
+AHL_E.US,D,20200521,000000,23.25,23.25,22.91,23.24,10256,0
+AHL_E.US,D,20200522,000000,23.24,23.38,23.0441,23.38,3704,0
+AHL_E.US,D,20200526,000000,23.46,23.85,23.46,23.61,27767,0
+AHL_E.US,D,20200527,000000,23.61,23.83,23.4186,23.78,7882,0
+AHL_E.US,D,20200528,000000,23.83,24.59,23.74,24.3,22449,0
+AHL_E.US,D,20200529,000000,24.3,24.65,23.8978,24.65,13763,0
+AHL_E.US,D,20200601,000000,24.65,24.7,24.5793,24.7,6989,0
+AHL_E.US,D,20200602,000000,24.7,24.71,24.52,24.71,26170,0
+AHL_E.US,D,20200603,000000,24.71,24.83,24.63,24.79,19243,0
+AHL_E.US,D,20200604,000000,24.8,24.8,23.56,23.83,87845,0
+AHL_E.US,D,20200605,000000,24.2,24.3396,23.66,23.67,40560,0
+AHL_E.US,D,20200608,000000,23.92,24.34,23.92,24.24,30148,0
+AHL_E.US,D,20200609,000000,24.16,24.21,23.92,24.02,15652,0
+AHL_E.US,D,20200610,000000,24.08,24.14,23.804,24.13,18835,0
+AHL_E.US,D,20200611,000000,24.02,24.02,23.56,23.77,80225,0
+AHL_E.US,D,20200612,000000,23.69,23.69,23.15,23.2483,14670,0
+AHL_E.US,D,20200615,000000,23.2,23.2,22.83,22.83,10768,0
+AHL_E.US,D,20200616,000000,23.36,23.36,22.94,22.95,23272,0
+AHL_E.US,D,20200617,000000,23.01,23.12,22.95,23.12,15441,0
+AHL_E.US,D,20200618,000000,23.06,23.06,22.73,23.03,14511,0
+AHL_E.US,D,20200619,000000,23.05,23.2299,22.8997,22.95,11768,0
+AHL_E.US,D,20200622,000000,23.15,23.15,22.55,22.66,13058,0
+AHL_E.US,D,20200623,000000,22.95,22.95,22.71,22.8,2537,0
+AHL_E.US,D,20200624,000000,22.79,22.79,22.44,22.6,7430,0
+AHL_E.US,D,20200625,000000,22.76,22.78,22.5,22.65,21787,0
+AHL_E.US,D,20200626,000000,22.69,22.69,22.25,22.3,27831,0
+AHL_E.US,D,20200629,000000,22.65,22.65,22.08,22.2,28672,0
+AHL_E.US,D,20200630,000000,22.38,22.57,22,22,54263,0
+AHL_E.US,D,20200701,000000,22.19,22.22,21.925,22.21,41004,0
+AHL_E.US,D,20200702,000000,22.29,22.59,22.0229,22.5,18488,0
+AHL_E.US,D,20200706,000000,22.61,22.74,22.47,22.72,19043,0
+AHL_E.US,D,20200707,000000,22.51,22.79,22.474,22.57,12582,0
+AHL_E.US,D,20200708,000000,22.63,22.99,22.63,22.69,29086,0
+AHL_E.US,D,20200709,000000,22.77,22.99,22.636,22.91,33520,0
+AHL_E.US,D,20200710,000000,22.9,23.06,22.79,22.95,13244,0
+AHL_E.US,D,20200713,000000,23.01,23.21,22.84,22.84,10446,0
+AHL_E.US,D,20200714,000000,23.09,23.09,22.661,23.0042,16599,0
+AHL_E.US,D,20200715,000000,23.09,23.34,23.05,23.33,13699,0
+AHL_E.US,D,20200716,000000,23.05,23.92,23.05,23.92,13288,0
+AHL_E.US,D,20200717,000000,23.68,24.05,23.68,24.02,13606,0
+AHL_E.US,D,20200720,000000,24.05,24.07,23.8,23.9333,30532,0
+AHL_E.US,D,20200721,000000,23.86,24.23,23.86,24.035,27593,0
+AHL_E.US,D,20200722,000000,24.23,24.23,24.02,24.08,10742,0
+AHL_E.US,D,20200723,000000,24.16,24.293,24.0562,24.293,13708,0
+AHL_E.US,D,20200724,000000,24.3,24.45,24.3,24.3,18079,0
+AHL_E.US,D,20200727,000000,24.28,24.69,24.28,24.67,11578,0
+AHL_E.US,D,20200728,000000,24.79,25.04,24.45,24.9001,811703,0
+AHL_E.US,D,20200729,000000,24.88,25.18,24.88,25.18,41819,0
+AHL_E.US,D,20200730,000000,25,25.34,25,25.18,24190,0
+AHL_E.US,D,20200731,000000,25.31,25.5784,24.9,25.34,33764,0
+AHL_E.US,D,20200803,000000,25.26,25.47,25.26,25.34,15205,0
+AHL_E.US,D,20200804,000000,25.44,25.44,25.11,25.33,55093,0
+AHL_E.US,D,20200805,000000,25.35,25.48,25.26,25.34,20691,0
+AHL_E.US,D,20200806,000000,25.36,25.415,25.24,25.33,25052,0
+AHL_E.US,D,20200807,000000,25.3,25.34,25.1201,25.3,138711,0
+AHL_E.US,D,20200810,000000,25.22,25.355,25.1,25.29,40837,0
+AHL_E.US,D,20200811,000000,25.29,25.38,25.1,25.14,31417,0
+AHL_E.US,D,20200812,000000,25.07,25.32,24.99,25.18,36989,0
+AHL_E.US,D,20200813,000000,25.34,25.34,25.01,25.03,26398,0
+AHL_E.US,D,20200814,000000,25.22,25.22,25.03,25.05,8620,0
+AHL_E.US,D,20200817,000000,25.18,25.19,25.08,25.19,17890,0
+AHL_E.US,D,20200818,000000,25.19,25.4,25.1733,25.4,13064,0
+AHL_E.US,D,20200819,000000,25.4,25.45,25.2,25.45,28225,0
+AHL_E.US,D,20200820,000000,25.45,25.45,25.24,25.32,10531,0
+AHL_E.US,D,20200821,000000,25.32,25.48,25.2655,25.345,12194,0
+AHL_E.US,D,20200824,000000,25.47,25.57,25.21,25.3,23361,0
+AHL_E.US,D,20200825,000000,25.3,25.34,25.11,25.3,11698,0
+AHL_E.US,D,20200826,000000,25.34,25.34,24.52,24.61,65954,0
+AHL_E.US,D,20200827,000000,24.74,24.8,24.55,24.55,42442,0
+AHL_E.US,D,20200828,000000,24.59,24.63,24.36,24.41,27992,0
+AHL_E.US,D,20200831,000000,24.55,24.68,24.21,24.21,184816,0
+AHL_E.US,D,20200901,000000,24.23,24.69,24.23,24.69,42932,0
+AHL_E.US,D,20200902,000000,24.69,24.79,24.52,24.7,27494,0
+AHL_E.US,D,20200903,000000,24.71,24.79,24.26,24.4286,48243,0
+AHL_E.US,D,20200904,000000,24.43,24.43,23.26,24.14,49070,0
+AHL_E.US,D,20200908,000000,24.02,24.1496,23.4,23.84,49736,0
+AHL_E.US,D,20200909,000000,24.09,24.568,23.8627,24.4967,45170,0
+AHL_E.US,D,20200910,000000,24.49,24.74,24.4722,24.4722,30081,0
+AHL_E.US,D,20200911,000000,24.55,24.68,24.45,24.52,25012,0
+AHL_E.US,D,20200914,000000,24.31,24.7,24.31,24.67,22635,0
+AHL_E.US,D,20200915,000000,24.75,24.95,24.73,24.92,37935,0
+AHL_E.US,D,20200916,000000,24.95,25.09,24.86,25,20523,0
+AHL_E.US,D,20200917,000000,24.9,25,24.29,24.7,40228,0
+AHL_E.US,D,20200918,000000,24.69,24.7,24.38,24.61,16359,0
+AHL_E.US,D,20200921,000000,24.41,24.71,24.05,24.71,71821,0
+AHL_E.US,D,20200922,000000,24.9,24.94,24.68,24.89,38568,0
+AHL_E.US,D,20200923,000000,24.89,24.89,24.27,24.27,31210,0
+AHL_E.US,D,20200924,000000,23.97,24.73,23.87,24.2999,32746,0
+AHL_E.US,D,20200925,000000,24.3,24.85,24.2,24.7,25941,0
+AHL_E.US,D,20200928,000000,24.8,25,24.8,24.99,18346,0
+AHL_E.US,D,20200929,000000,25,25.06,24.71,25.06,22688,0
+AHL_E.US,D,20200930,000000,25.08,25.11,24.8,24.82,56916,0
+AHL_E.US,D,20201001,000000,24.79,25.25,24.71,25.25,35439,0
+AHL_E.US,D,20201002,000000,25.05,25.25,24.98,25.15,31928,0
+AHL_E.US,D,20201005,000000,25.19,25.29,25,25.16,20725,0
+AHL_E.US,D,20201006,000000,25.24,25.39,25.16,25.38,27153,0
+AHL_E.US,D,20201007,000000,25.39,25.55,25.26,25.46,33157,0
+AHL_E.US,D,20201008,000000,25.5,25.72,25.4301,25.625,30860,0
+AHL_E.US,D,20201009,000000,25.87,25.87,25.53,25.65,16150,0
+AHL_E.US,D,20201012,000000,25.84,25.84,25.37,25.44,13033,0
+AHL_E.US,D,20201013,000000,25.55,25.55,25.4,25.51,7035,0
+AHL_E.US,D,20201014,000000,25.55,25.55,25.32,25.48,21793,0
+AHL_E.US,D,20201015,000000,25.47,25.52,25.33,25.41,14375,0
+AHL_E.US,D,20201016,000000,25.41,25.41,25.1693,25.22,9886,0
+AHL_E.US,D,20201019,000000,25.32,25.32,25.11,25.31,16892,0
+AHL_E.US,D,20201020,000000,25.31,25.31,25.02,25.05,21153,0
+AHL_E.US,D,20201021,000000,25.05,25.22,24.9,24.95,26725,0
+AHL_E.US,D,20201022,000000,25.05,25.28,24.985,25.25,15777,0
+AHL_E.US,D,20201023,000000,25.32,25.55,25.27,25.55,19155,0
+AHL_E.US,D,20201026,000000,25.55,25.55,24.92,25,27440,0
+AHL_E.US,D,20201027,000000,25.26,25.26,24.66,24.74,80844,0
+AHL_E.US,D,20201028,000000,24.62,24.64,24.09,24.52,56948,0
+AHL_E.US,D,20201029,000000,24.52,24.87,24.45,24.61,35171,0
+AHL_E.US,D,20201030,000000,24.78,25.05,24.595,25.05,32465,0
+AHL_E.US,D,20201102,000000,25.07,25.24,24.96,25.13,13276,0
+AHL_E.US,D,20201103,000000,25.22,25.25,24.83,24.91,18096,0
+AHL_E.US,D,20201104,000000,25.17,25.63,25.16,25.55,22917,0
+AHL_E.US,D,20201105,000000,25.42,25.66,25.3,25.44,35364,0
+AHL_E.US,D,20201106,000000,25.58,25.58,25.15,25.19,7433,0
+AHL_E.US,D,20201109,000000,25.48,25.834,25.35,25.7,13509,0
+AHL_E.US,D,20201110,000000,25.67,25.68,25.21,25.34,37099,0
+AHL_E.US,D,20201111,000000,25.41,25.72,25.3916,25.7,22512,0
+AHL_E.US,D,20201112,000000,25.75,25.84,25.7,25.83,22537,0
+AHL_E.US,D,20201113,000000,25.86,25.94,25.77,25.84,13080,0
+AHL_E.US,D,20201116,000000,26.08,26.93,26,26.65,54765,0
+AHL_E.US,D,20201117,000000,26.47,26.74,26.1289,26.42,25150,0
+AHL_E.US,D,20201118,000000,26.25,26.58,26,26.08,21810,0
+AHL_E.US,D,20201119,000000,26.1,26.33,26.03,26.27,12647,0
+AHL_E.US,D,20201120,000000,26.34,26.34,25.67,25.67,34403,0
+AHL_E.US,D,20201123,000000,25.78,26.18,25.78,26.18,10346,0
+AHL_E.US,D,20201124,000000,26.24,26.42,26.01,26.13,17586,0
+AHL_E.US,D,20201125,000000,26.3,26.3,25.98,25.98,9000,0
+AHL_E.US,D,20201127,000000,26.07,26.1,25.86,25.86,3752,0
+AHL_E.US,D,20201130,000000,26.07,26.07,25.7,25.94,23968,0
+AHL_E.US,D,20201201,000000,25.96,26.15,25.86,25.945,18094,0
+AHL_E.US,D,20201202,000000,25.95,26.1,25.87,26.09,9621,0
+AHL_E.US,D,20201203,000000,26.18,26.18,26.1,26.11,14779,0
+AHL_E.US,D,20201204,000000,26.17,26.3,26.11,26.3,7614,0
+AHL_E.US,D,20201207,000000,26.3,26.395,26.26,26.28,10798,0
+AHL_E.US,D,20201208,000000,26.36,26.53,26.36,26.48,7236,0
+AHL_E.US,D,20201209,000000,26.51,26.51,26.27,26.42,12162,0
+AHL_E.US,D,20201210,000000,26.49,26.49,26.18,26.33,12721,0
+AHL_E.US,D,20201211,000000,26.33,26.43,26.17,26.42,9481,0
+AHL_E.US,D,20201214,000000,26.35,26.35,25.92,26.175,22124,0
+AHL_E.US,D,20201215,000000,26.22,26.42,26.2,26.42,17519,0
+AHL_E.US,D,20201216,000000,26.55,26.71,26.4366,26.67,23957,0
+AHL_E.US,D,20201217,000000,26.6,26.9,26.59,26.74,18690,0
+AHL_E.US,D,20201218,000000,26.86,26.86,26.43,26.48,33602,0
+AHL_E.US,D,20201221,000000,26.55,26.6677,26.46,26.47,13729,0
+AHL_E.US,D,20201222,000000,26.44,26.5837,26.06,26.18,16394,0
+AHL_E.US,D,20201223,000000,26.34,26.3402,26.1095,26.3,10137,0
+AHL_E.US,D,20201224,000000,26.29,26.3,26.1,26.28,2876,0
+AHL_E.US,D,20201228,000000,26.28,26.28,26.04,26.06,9863,0
+AHL_E.US,D,20201229,000000,26.17,26.21,26.02,26.02,3521,0
+AHL_E.US,D,20201230,000000,26,26.24,25.97,26.24,7103,0
+AHL_E.US,D,20201231,000000,26.24,26.27,26.17,26.26,12848,0
+AHL_E.US,D,20210104,000000,26.35,26.35,25.74,25.84,23841,0
+AHL_E.US,D,20210105,000000,25.8,26.06,25.74,26.06,15754,0
+AHL_E.US,D,20210106,000000,25.96,25.975,25.73,25.89,18436,0
+AHL_E.US,D,20210107,000000,25.98,25.98,25.72,25.87,12771,0
+AHL_E.US,D,20210108,000000,25.87,26.07,25.815,26.07,10830,0
+AHL_E.US,D,20210111,000000,26.07,26.07,25.62,25.86,16912,0
+AHL_E.US,D,20210112,000000,25.9,25.9,25.5223,25.79,40569,0
+AHL_E.US,D,20210113,000000,25.89,26.34,25.89,26.34,12528,0
+AHL_E.US,D,20210114,000000,26.49,26.49,26.16,26.49,13183,0
+AHL_E.US,D,20210115,000000,26.36,26.52,26.24,26.46,21848,0
+AHL_E.US,D,20210119,000000,26.53,26.53,26.21,26.27,13452,0
+AHL_E.US,D,20210120,000000,26.22,26.47,26.1,26.22,13119,0
+AHL_E.US,D,20210121,000000,26.31,26.31,25.9893,26.15,9282,0
+AHL_E.US,D,20210122,000000,26.15,26.375,25.97,26.3,4992,0
+AHL_E.US,D,20210125,000000,26.4,26.45,26.07,26.12,10280,0
+AHL_E.US,D,20210126,000000,26.2,26.2,26.03,26.08,7131,0
+AHL_E.US,D,20210127,000000,26.02,26.03,25.76,25.8,25133,0
+AHL_E.US,D,20210128,000000,25.95,25.95,25.71,25.8,16734,0
+AHL_E.US,D,20210129,000000,25.92,25.92,25.64,25.88,29369,0
+AHL_E.US,D,20210201,000000,25.94,26.08,25.92,26.04,14194,0
+AHL_E.US,D,20210202,000000,26.07,26.08,25.83,25.9499,27880,0
+AHL_E.US,D,20210203,000000,26.03,26.03,25.785,25.92,7850,0
+AHL_E.US,D,20210204,000000,25.94,26.08,25.82,26.08,12422,0
+AHL_E.US,D,20210205,000000,26.1,26.29,26.1,26.17,11392,0
+AHL_E.US,D,20210208,000000,26.28,26.28,25.97,26.14,17054,0
+AHL_E.US,D,20210209,000000,26.14,26.24,26.12,26.24,8431,0
+AHL_E.US,D,20210210,000000,26.3,26.3,26.05,26.05,9962,0
+AHL_E.US,D,20210211,000000,26.11,26.11,25.86,25.88,9369,0
+AHL_E.US,D,20210212,000000,25.98,25.98,25.61,25.78,15900,0
+AHL_E.US,D,20210216,000000,25.86,25.89,25.69,25.775,19538,0
+AHL_E.US,D,20210217,000000,25.86,25.91,25.6912,25.91,20460,0
+AHL_E.US,D,20210218,000000,25.91,25.91,25.6988,25.87,19006,0
+AHL_E.US,D,20210219,000000,25.79,25.9001,25.76,25.8,11817,0
+AHL_E.US,D,20210222,000000,25.88,25.88,25.695,25.76,16212,0
+AHL_E.US,D,20210223,000000,25.75,25.75,25.58,25.745,32121,0
+AHL_E.US,D,20210224,000000,25.82,25.82,25.63,25.7883,20504,0
+AHL_E.US,D,20210225,000000,25.79,25.79,25.53,25.55,64498,0
+AHL_E.US,D,20210226,000000,25.73,25.73,25.5,25.7,14814,0
+AHL_E.US,D,20210301,000000,25.9,26.01,25.65,25.72,17484,0
+AHL_E.US,D,20210302,000000,25.83,26.01,25.79,25.81,20290,0
+AHL_E.US,D,20210303,000000,25.87,25.95,25.71,25.72,12923,0
+AHL_E.US,D,20210304,000000,25.82,25.99,25.65,25.87,17397,0
+AHL_E.US,D,20210305,000000,25.69,25.97,25.69,25.85,8320,0
+AHL_E.US,D,20210308,000000,25.76,25.99,25.76,25.99,27090,0
+AHL_E.US,D,20210309,000000,26,26.23,25.8983,26.12,35140,0
+AHL_E.US,D,20210310,000000,26.22,26.41,26.08,26.31,13800,0
+AHL_E.US,D,20210311,000000,26.24,26.5873,26.24,26.55,21164,0
+AHL_E.US,D,20210312,000000,26.28,26.28,25.78,25.86,10646,0
+AHL_E.US,D,20210315,000000,26.01,26.16,25.95,26.08,9070,0
+AHL_E.US,D,20210316,000000,26.2,26.36,26,26.28,10913,0
+AHL_E.US,D,20210317,000000,26.34,26.34,26,26.15,10270,0
+AHL_E.US,D,20210318,000000,26.17,26.17,25.75,25.759,8104,0
+AHL_E.US,D,20210319,000000,25.89,26.05,25.7,26.05,8970,0
+AHL_E.US,D,20210322,000000,26.15,26.33,26.09,26.21,14654,0
+AHL_E.US,D,20210323,000000,26.3,26.35,26.2291,26.26,7988,0
+AHL_E.US,D,20210324,000000,26.26,26.45,26.19,26.3899,20218,0
+AHL_E.US,D,20210325,000000,26.4,26.4,26.21,26.25,8437,0
+AHL_E.US,D,20210326,000000,26.35,26.35,26.2,26.2103,8988,0
+AHL_E.US,D,20210329,000000,26.26,26.26,26.04,26.05,6460,0
+AHL_E.US,D,20210330,000000,26.14,26.16,26.04,26.16,7694,0
+AHL_E.US,D,20210331,000000,26.26,26.37,26.15,26.21,19931,0
+AHL_E.US,D,20210401,000000,26.42,26.6,26.31,26.6,18517,0
+AHL_E.US,D,20210405,000000,26.72,26.78,26.3,26.31,17880,0
+AHL_E.US,D,20210406,000000,26.43,26.5,26.37,26.5,40420,0
+AHL_E.US,D,20210407,000000,26.48,26.5,26.41,26.41,15453,0
+AHL_E.US,D,20210408,000000,26.45,26.475,26.32,26.34,17662,0
+AHL_E.US,D,20210409,000000,26.4,26.43,26.34,26.34,6442,0
+AHL_E.US,D,20210412,000000,26.34,26.44,26.23,26.23,13713,0
+AHL_E.US,D,20210413,000000,26.34,26.49,26.27,26.43,15026,0
+AHL_E.US,D,20210414,000000,26.4,26.5,26.38,26.41,7462,0
+AHL_E.US,D,20210415,000000,26.52,26.52,26.4,26.43,13262,0
+AHL_E.US,D,20210416,000000,26.48,26.5,26.37,26.49,13587,0
+AHL_E.US,D,20210419,000000,26.49,26.49,26.34,26.45,11698,0
+AHL_E.US,D,20210420,000000,26.47,26.47,26.41,26.4699,11522,0
+AHL_E.US,D,20210421,000000,26.45,26.5,26.41,26.42,17942,0
+AHL_E.US,D,20210422,000000,26.45,26.45,26.35,26.4294,7556,0
+AHL_E.US,D,20210423,000000,26.47,26.5,26.44,26.47,9401,0
+AHL_E.US,D,20210426,000000,26.47,26.59,26.41,26.47,34784,0
+AHL_E.US,D,20210427,000000,26.49,26.4999,26.36,26.36,13266,0
+AHL_E.US,D,20210428,000000,26.4,26.4517,26.28,26.3,12573,0
+AHL_E.US,D,20210429,000000,26.38,26.38,26.14,26.14,9131,0
+AHL_E.US,D,20210430,000000,26.23,26.25,26.01,26.01,42638,0
+AHL_E.US,D,20210503,000000,26.14,26.24,26.1,26.2388,13002,0
+AHL_E.US,D,20210504,000000,26.25,26.33,26.15,26.27,12000,0
+AHL_E.US,D,20210505,000000,26.36,26.43,26.2,26.2,10423,0
+AHL_E.US,D,20210506,000000,26.28,26.34,26.2,26.27,11610,0
+AHL_E.US,D,20210507,000000,26.34,26.5,26.2,26.35,8260,0
+AHL_E.US,D,20210510,000000,26.44,26.44,26.24,26.34,14881,0
+AHL_E.US,D,20210511,000000,26.24,26.24,26.01,26.01,13915,0
+AHL_E.US,D,20210512,000000,26.04,26.13,25.61,25.61,25637,0
+AHL_E.US,D,20210513,000000,25.71,25.98,25.63,25.79,11638,0
+AHL_E.US,D,20210514,000000,25.86,26,25.79,25.94,16042,0
+AHL_E.US,D,20210517,000000,26,26.03,25.65,25.94,13564,0
+AHL_E.US,D,20210518,000000,26.08,26.08,25.83,25.85,11529,0
+AHL_E.US,D,20210519,000000,25.8,25.87,25.71,25.77,28474,0
+AHL_E.US,D,20210520,000000,25.8,25.9499,25.77,25.85,26406,0
+AHL_E.US,D,20210521,000000,25.97,25.985,25.82,25.9,23556,0
+AHL_E.US,D,20210524,000000,26.03,26.06,25.85,25.88,19822,0
+AHL_E.US,D,20210525,000000,25.93,25.93,25.82,25.87,22627,0
+AHL_E.US,D,20210526,000000,25.92,25.92,25.76,25.79,26791,0
+AHL_E.US,D,20210527,000000,25.81,25.87,25.775,25.785,34626,0
+AHL_E.US,D,20210528,000000,25.82,25.95,25.7906,25.94,91637,0
+AHL_E.US,D,20210601,000000,25.97,26.12,25.89,26.12,31583,0
+AHL_E.US,D,20210602,000000,26.05,26.2351,26.05,26.2,20301,0
+AHL_E.US,D,20210603,000000,26.13,26.28,26.13,26.22,9737,0
+AHL_E.US,D,20210604,000000,26.22,26.28,26.15,26.2,17922,0
+AHL_E.US,D,20210607,000000,26.29,26.29,26.16,26.2178,22285,0
+AHL_E.US,D,20210608,000000,26.28,26.28,26.2006,26.24,9830,0
+AHL_E.US,D,20210609,000000,26.3,26.3684,26.25,26.28,21845,0
+AHL_E.US,D,20210610,000000,26.28,26.52,26.28,26.4,15468,0
+AHL_E.US,D,20210611,000000,26.48,26.49,26.4,26.4,6873,0
+AHL_E.US,D,20210614,000000,26.17,26.17,26.02,26.15,16061,0
+AHL_E.US,D,20210615,000000,26.06,26.11,26.0105,26.08,32741,0
+AHL_E.US,D,20210616,000000,26.12,26.18,26.04,26.11,29744,0
+AHL_E.US,D,20210617,000000,26.15,26.36,26.115,26.35,13903,0
+AHL_E.US,D,20210618,000000,26.35,26.48,26.28,26.41,10445,0
+AHL_E.US,D,20210621,000000,26.46,26.5,26.425,26.46,20060,0
+AHL_E.US,D,20210622,000000,26.41,26.65,26.41,26.65,10358,0
+AHL_E.US,D,20210623,000000,26.48,26.77,26.47,26.77,18894,0
+AHL_E.US,D,20210624,000000,26.86,26.88,26.7,26.86,9967,0
+AHL_E.US,D,20210625,000000,26.86,26.86,26.7201,26.86,5547,0
+AHL_E.US,D,20210628,000000,26.86,26.99,26.79,26.99,19844,0
+AHL_E.US,D,20210629,000000,26.95,26.99,26.81,26.99,14897,0
+AHL_E.US,D,20210630,000000,27.05,27.05,26.7333,26.88,34023,0
+AHL_E.US,D,20210701,000000,26.88,27.03,26.72,27.01,12439,0
+AHL_E.US,D,20210702,000000,26.91,27.1,26.91,27.09,12969,0
+AHL_E.US,D,20210706,000000,27.02,27.14,27,27.14,9481,0
+AHL_E.US,D,20210707,000000,27.15,27.15,27.01,27.15,10000,0
+AHL_E.US,D,20210708,000000,27.05,27.14,27.01,27.14,9684,0
+AHL_E.US,D,20210709,000000,27.16,27.16,27.0001,27.12,9914,0
+AHL_E.US,D,20210712,000000,27.05,27.119,26.99,27.0903,8224,0
+AHL_E.US,D,20210713,000000,27.02,27.1,26.64,26.93,13354,0
+AHL_E.US,D,20210714,000000,27,27,26.64,26.84,14821,0
+AHL_E.US,D,20210715,000000,26.8,26.9184,26.8,26.8726,7302,0
+AHL_E.US,D,20210716,000000,26.77,26.97,26.77,26.97,9898,0
+AHL_E.US,D,20210719,000000,26.93,26.93,26.57,26.73,8938,0
+AHL_E.US,D,20210720,000000,26.66,26.7962,26.54,26.58,14444,0
+AHL_E.US,D,20210721,000000,26.6,26.82,26.6,26.69,15343,0
+AHL_E.US,D,20210722,000000,26.6,26.7056,26.4719,26.64,20910,0
+AHL_E.US,D,20210723,000000,26.64,26.73,26.5319,26.73,7521,0
+AHL_E.US,D,20210726,000000,26.73,26.73,26.5801,26.69,10803,0
+AHL_E.US,D,20210727,000000,26.62,26.7,26.43,26.7,6543,0
+AHL_E.US,D,20210728,000000,26.69,26.74,26.5,26.74,3642,0
+AHL_E.US,D,20210729,000000,26.6,26.77,26.5223,26.77,13154,0
+AHL_E.US,D,20210730,000000,26.79,27,26.79,26.94,8438,0
+AHL_E.US,D,20210802,000000,26.83,27.01,26.76,27.01,11630,0
+AHL_E.US,D,20210803,000000,26.85,27.01,26.85,26.94,8469,0
+AHL_E.US,D,20210804,000000,26.99,27.22,26.9806,27.21,4910,0
+AHL_E.US,D,20210805,000000,27.13,27.42,27.12,27.29,21312,0
+AHL_E.US,D,20210806,000000,27.28,27.36,27,27.12,17388,0
+AHL_E.US,D,20210809,000000,27.25,27.25,26.98,27.09,18185,0
+AHL_E.US,D,20210810,000000,27.09,27.09,26.641,26.74,5828,0
+AHL_E.US,D,20210811,000000,26.79,27.1499,26.77,27.03,2819,0
+AHL_E.US,D,20210812,000000,26.91,27.28,26.91,27.19,10886,0
+AHL_E.US,D,20210813,000000,27.19,27.28,27.17,27.17,6477,0
+AHL_E.US,D,20210816,000000,27.12,27.23,27.12,27.2,9175,0
+AHL_E.US,D,20210817,000000,27.2,27.2213,27.09,27.22,7100,0
+AHL_E.US,D,20210818,000000,27.12,27.18,26.88,27.15,11548,0
+AHL_E.US,D,20210819,000000,27.11,27.11,26.86,26.96,13305,0
+AHL_E.US,D,20210820,000000,26.86,27.0804,26.86,27.02,11343,0
+AHL_E.US,D,20210823,000000,27.15,27.15,26.92,27.1,9325,0
+AHL_E.US,D,20210824,000000,26.99,27.07,26.93,26.94,10391,0
+AHL_E.US,D,20210825,000000,26.93,26.96,26.81,26.84,12807,0
+AHL_E.US,D,20210826,000000,26.89,26.89,26.62,26.62,13948,0
+AHL_E.US,D,20210827,000000,26.59,26.801,26.59,26.79,15176,0
+AHL_E.US,D,20210830,000000,26.71,26.88,26.7,26.76,14144,0
+AHL_E.US,D,20210831,000000,26.75,27.03,26.71,26.88,66147,0
+AHL_E.US,D,20210901,000000,26.82,27,26.82,26.95,15857,0
+AHL_E.US,D,20210902,000000,26.85,26.99,26.82,26.88,14582,0
+AHL_E.US,D,20210903,000000,26.84,26.92,26.81,26.92,7160,0
+AHL_E.US,D,20210907,000000,26.89,26.89,26.69,26.69,19651,0
+AHL_E.US,D,20210908,000000,26.73,26.805,26.69,26.7782,4093,0
+AHL_E.US,D,20210909,000000,26.74,26.8387,26.73,26.82,5154,0
+AHL_E.US,D,20210910,000000,26.86,26.9,26.81,26.9,3551,0
+AHL_E.US,D,20210913,000000,26.83,26.9138,26.81,26.84,3780,0
+AHL_E.US,D,20210914,000000,26.54,26.55,26.35,26.4,18430,0
+AHL_E.US,D,20210915,000000,26.38,26.58,26.33,26.49,10582,0
+AHL_E.US,D,20210916,000000,26.49,26.65,26.43,26.65,6397,0
+AHL_E.US,D,20210917,000000,26.65,26.65,26.56,26.56,4091,0
+AHL_E.US,D,20210920,000000,26.45,26.6293,26.2,26.24,6079,0
+AHL_E.US,D,20210921,000000,26.3,26.49,26.22,26.33,9470,0
+AHL_E.US,D,20210922,000000,26.35,26.78,26.335,26.75,18636,0
+AHL_E.US,D,20210923,000000,26.64,26.779,26.49,26.54,10201,0
+AHL_E.US,D,20210924,000000,26.54,26.551,26.36,26.52,6873,0
+AHL_E.US,D,20210927,000000,26.49,26.49,26.15,26.28,22344,0
+AHL_E.US,D,20210928,000000,26.11,26.1799,25.92,25.9708,14815,0
+AHL_E.US,D,20210929,000000,26.13,26.24,25.99,26.1,25689,0
+AHL_E.US,D,20210930,000000,26.23,26.26,26.07,26.26,17391,0
+AHL_E.US,D,20211001,000000,26.3,26.39,26.25,26.28,5043,0
+AHL_E.US,D,20211004,000000,26.32,26.32,26.03,26.1,16378,0
+AHL_E.US,D,20211005,000000,26.19,26.19,26.08,26.12,15460,0
+AHL_E.US,D,20211006,000000,26.2,26.35,26.08,26.35,14288,0
+AHL_E.US,D,20211007,000000,26.37,26.37,26.2,26.24,4472,0
+AHL_E.US,D,20211008,000000,26.23,26.23,26.08,26.13,47943,0
+AHL_E.US,D,20211011,000000,26.23,26.2495,26.1404,26.1404,3267,0
+AHL_E.US,D,20211012,000000,26.24,26.4,26.13,26.38,9361,0
+AHL_E.US,D,20211013,000000,26.44,26.55,26.4301,26.44,17790,0
+AHL_E.US,D,20211014,000000,26.43,26.74,26.41,26.57,19379,0
+AHL_E.US,D,20211015,000000,26.57,26.57,26.37,26.45,5553,0
+AHL_E.US,D,20211018,000000,26.43,26.4505,26.2713,26.325,3909,0
+AHL_E.US,D,20211019,000000,26.24,26.39,26.24,26.26,2349,0
+AHL_E.US,D,20211020,000000,26.22,26.53,26.22,26.53,11618,0
+AHL_E.US,D,20211021,000000,26.5,26.6472,26.5,26.5712,2902,0
+AHL_E.US,D,20211022,000000,26.68,26.68,26.36,26.41,9672,0
+AHL_E.US,D,20211025,000000,26.4,26.65,26.4,26.65,7485,0
+AHL_E.US,D,20211026,000000,26.65,26.65,26.4407,26.58,10605,0
+AHL_E.US,D,20211027,000000,26.65,26.665,26.4,26.4,26657,0
+AHL_E.US,D,20211028,000000,26.34,26.625,26.34,26.45,6538,0
+AHL_E.US,D,20211029,000000,26.45,26.52,26.28,26.46,12812,0
+AHL_E.US,D,20211101,000000,26.46,26.4674,26.31,26.4,16906,0
+AHL_E.US,D,20211102,000000,26.43,26.48,26.37,26.43,9154,0
+AHL_E.US,D,20211103,000000,26.45,26.46,26.415,26.46,6506,0
+AHL_E.US,D,20211104,000000,26.45,26.64,26.44,26.555,20516,0
+AHL_E.US,D,20211105,000000,26.48,26.68,26.48,26.67,9428,0
+AHL_E.US,D,20211108,000000,26.68,26.68,26.64,26.66,6942,0
+AHL_E.US,D,20211109,000000,26.68,26.68,26.5552,26.61,2543,0
+AHL_E.US,D,20211110,000000,26.56,26.56,26.3273,26.3273,2572,0
+AHL_E.US,D,20211111,000000,26.34,26.4,26.08,26.08,9739,0
+AHL_E.US,D,20211112,000000,26.12,26.34,26.12,26.16,12021,0
+AHL_E.US,D,20211115,000000,26.16,26.185,26.05,26.18,6639,0
+AHL_E.US,D,20211116,000000,26.12,26.298,26.12,26.16,5155,0
+AHL_E.US,D,20211117,000000,26.12,26.21,26.12,26.16,5263,0
+AHL_E.US,D,20211118,000000,26.17,26.21,26.13,26.14,7973,0
+AHL_E.US,D,20211119,000000,26.25,26.25,26.12,26.14,9044,0
+AHL_E.US,D,20211122,000000,26.19,26.19,25.95,25.95,12389,0
+AHL_E.US,D,20211123,000000,25.96,26.1,25.9081,25.91,22113,0
+AHL_E.US,D,20211124,000000,25.89,26.2,25.87,26.02,15828,0
+AHL_E.US,D,20211126,000000,25.99,25.99,25.75,25.91,7645,0
+AHL_E.US,D,20211129,000000,25.99,26.19,25.91,26.04,14974,0
+AHL_E.US,D,20211130,000000,26.1,26.1,25.96,25.99,14885,0
+AHL_E.US,D,20211201,000000,26.04,26.215,25.95,25.975,23134,0
+AHL_E.US,D,20211202,000000,25.94,26.12,25.77,26.02,10991,0
+AHL_E.US,D,20211203,000000,26.12,26.12,25.89,26.02,14658,0
+AHL_E.US,D,20211206,000000,26.09,26.36,26.045,26.29,12267,0
+AHL_E.US,D,20211207,000000,26.39,26.6241,26.33,26.58,18876,0
+AHL_E.US,D,20211208,000000,26.58,26.58,26.5327,26.57,5415,0
+AHL_E.US,D,20211209,000000,26.47,26.57,26.47,26.49,4046,0
+AHL_E.US,D,20211210,000000,26.58,26.58,26.47,26.54,12862,0
+AHL_E.US,D,20211213,000000,26.47,26.56,26.44,26.48,14664,0
+AHL_E.US,D,20211214,000000,26.15,26.15,25.91,25.92,7978,0
+AHL_E.US,D,20211215,000000,25.96,26.1379,25.91,26.03,8769,0
+AHL_E.US,D,20211216,000000,26.03,26.31,26.03,26.31,11864,0
+AHL_E.US,D,20211217,000000,26.28,26.33,26.175,26.175,9910,0
+AHL_E.US,D,20211220,000000,26.24,26.24,25.99,26.02,7489,0
+AHL_E.US,D,20211221,000000,26.09,26.215,26.09,26.17,3210,0
+AHL_E.US,D,20211222,000000,26.2,26.35,26.2,26.35,8099,0
+AHL_E.US,D,20211223,000000,26.35,26.36,26.18,26.18,5020,0
+AHL_E.US,D,20211227,000000,26.25,26.265,26.17,26.2021,5243,0
+AHL_E.US,D,20211228,000000,26.25,26.25,25.9,25.94,38092,0
+AHL_E.US,D,20211229,000000,25.97,26.0038,25.78,25.78,66049,0
+AHL_E.US,D,20211230,000000,25.91,25.95,25.78,25.8,66799,0
+AHL_E.US,D,20211231,000000,25.79,25.88,25.7,25.81,149340,0
+AHL_E.US,D,20220103,000000,25.82,25.84,25.75,25.81,38986,0
+AHL_E.US,D,20220104,000000,25.8,25.8,25.6,25.69,15976,0
+AHL_E.US,D,20220105,000000,25.75,25.8,25.6601,25.74,74117,0
+AHL_E.US,D,20220106,000000,25.83,25.85,25.71,25.75,30701,0
+AHL_E.US,D,20220107,000000,25.75,25.948,25.74,25.83,30575,0
+AHL_E.US,D,20220110,000000,25.7,25.78,25.68,25.6895,13726,0
+AHL_E.US,D,20220111,000000,25.77,26.1399,25.77,26,7465,0
+AHL_E.US,D,20220112,000000,25.94,26.05,25.86,25.9,7764,0
+AHL_E.US,D,20220113,000000,25.9,25.98,25.78,25.83,15484,0
+AHL_E.US,D,20220114,000000,25.75,25.82,25.73,25.79,7890,0
+AHL_E.US,D,20220118,000000,25.7,25.7535,25.66,25.68,27956,0
+AHL_E.US,D,20220119,000000,25.72,25.751,25.6693,25.73,9841,0
+AHL_E.US,D,20220120,000000,25.78,25.81,25.68,25.71,13157,0
+AHL_E.US,D,20220121,000000,25.7,25.79,25.67,25.7,26175,0
+AHL_E.US,D,20220124,000000,25.66,25.6799,25.49,25.6001,15303,0
+AHL_E.US,D,20220125,000000,25.6,25.68,25.5,25.6,27983,0
+AHL_E.US,D,20220126,000000,25.57,25.68,25.37,25.55,19254,0
+AHL_E.US,D,20220127,000000,25.58,25.66,24.82,24.82,19916,0
+AHL_E.US,D,20220128,000000,24.86,25.24,24.738,24.995,15460,0
+AHL_E.US,D,20220131,000000,24.98,25.44,24.98,25.2,11544,0
+AHL_E.US,D,20220201,000000,25.15,25.468,25.15,25.34,11190,0
+AHL_E.US,D,20220202,000000,25.43,25.56,25.04,25.251,17151,0
+AHL_E.US,D,20220203,000000,25.08,25.17,24.84,25.03,18664,0
+AHL_E.US,D,20220204,000000,24.98,25.0882,24.68,24.76,21130,0
+AHL_E.US,D,20220207,000000,24.91,24.96,24.55,24.55,33164,0
+AHL_E.US,D,20220208,000000,24.55,24.78,24.4,24.65,37217,0
+AHL_E.US,D,20220209,000000,24.79,24.81,24.55,24.5999,13189,0
+AHL_E.US,D,20220210,000000,24.59,24.88,24.1519,24.17,16086,0
+AHL_E.US,D,20220211,000000,24.2,24.3,23.65,23.75,21025,0
+AHL_E.US,D,20220214,000000,23.85,24.25,23.15,23.3,21962,0
+AHL_E.US,D,20220215,000000,23.4,23.86,23.4,23.51,21258,0
+AHL_E.US,D,20220216,000000,23.53,24.0974,23.53,23.82,20653,0
+AHL_E.US,D,20220217,000000,23.8,24.1999,23.56,23.65,22761,0
+AHL_E.US,D,20220218,000000,23.61,24.2585,23.61,23.86,25015,0
+AHL_E.US,D,20220222,000000,23.71,23.8,23.45,23.55,22791,0
+AHL_E.US,D,20220223,000000,23.65,23.7,23.3,23.32,22475,0
+AHL_E.US,D,20220224,000000,23.05,23.59,22.71,23.59,36883,0
+AHL_E.US,D,20220225,000000,23.68,23.86,23.55,23.76,14066,0
+AHL_E.US,D,20220228,000000,23.76,24.1,23.32,23.44,12128,0
+AHL_E.US,D,20220301,000000,23.53,23.968,23.46,23.65,21595,0
+AHL_E.US,D,20220302,000000,23.57,24.02,23.57,23.81,18038,0
+AHL_E.US,D,20220303,000000,23.96,24.31,23.9,24.05,44248,0
+AHL_E.US,D,20220304,000000,24.04,24.33,23.99,24.06,41698,0
+AHL_E.US,D,20220307,000000,24.02,24.21,23.92,24.01,48200,0
+AHL_E.US,D,20220308,000000,24.01,24.07,23.8718,23.8718,22873,0
+AHL_E.US,D,20220309,000000,24.08,24.19,24.04,24.16,16839,0
+AHL_E.US,D,20220310,000000,24.19,24.19,24,24.15,6042,0
+AHL_E.US,D,20220311,000000,24.14,24.14,23.81,23.9,28430,0
+AHL_E.US,D,20220314,000000,23.65,23.65,23,23.09,14869,0
+AHL_E.US,D,20220315,000000,23.21,23.4898,23.05,23.25,23331,0
+AHL_E.US,D,20220316,000000,23.48,23.61,23.38,23.6,30592,0
+AHL_E.US,D,20220317,000000,23.65,23.9,23.5,23.85,16298,0
+AHL_E.US,D,20220318,000000,23.7,24.03,23.7,23.96,18988,0
+AHL_E.US,D,20220321,000000,23.96,24.0277,23.8,23.9,17651,0
+AHL_E.US,D,20220322,000000,23.88,24.03,23.74,23.87,37325,0
+AHL_E.US,D,20220323,000000,23.86,24.01,23.75,23.98,11892,0
+AHL_E.US,D,20220324,000000,23.97,23.97,23.82,23.902,8560,0
+AHL_E.US,D,20220325,000000,23.96,23.96,23.5101,23.84,27926,0
+AHL_E.US,D,20220328,000000,23.89,23.92,23.7448,23.885,8700,0
+AHL_E.US,D,20220329,000000,23.92,24.02,23.89,23.9,25861,0
+AHL_E.US,D,20220330,000000,23.87,24.22,23.87,24.2,16414,0
+AHL_E.US,D,20220331,000000,24.1,24.84,24.01,24.76,165360,0
+AHL_E.US,D,20220401,000000,24.66,24.8702,24.56,24.8,23971,0
+AHL_E.US,D,20220404,000000,24.8,24.9,24.7201,24.83,13555,0
+AHL_E.US,D,20220405,000000,24.83,24.83,24.36,24.48,26961,0
+AHL_E.US,D,20220406,000000,24.22,24.44,24.17,24.35,23645,0
+AHL_E.US,D,20220407,000000,24.35,24.62,24.35,24.43,11935,0
+AHL_E.US,D,20220408,000000,24.36,24.63,24.35,24.35,35327,0
+AHL_E.US,D,20220411,000000,24.27,24.308,24.08,24.12,8869,0
+AHL_E.US,D,20220412,000000,24.23,24.2881,23.97,23.97,10782,0
+AHL_E.US,D,20220413,000000,24.08,24.19,23.97,23.99,11505,0
+AHL_E.US,D,20220414,000000,23.99,23.99,23.63,23.75,23676,0
+AHL_E.US,D,20220418,000000,23.72,23.94,23.6,23.6,16636,0
+AHL_E.US,D,20220419,000000,23.51,23.77,23.51,23.61,28207,0
+AHL_E.US,D,20220420,000000,23.69,23.7902,23.54,23.74,12641,0
+AHL_E.US,D,20220421,000000,23.68,23.68,23.2407,23.29,16970,0
+AHL_E.US,D,20220422,000000,23.39,23.47,23.13,23.38,17963,0
+AHL_E.US,D,20220425,000000,23.47,23.47,23.26,23.468,7899,0
+AHL_E.US,D,20220426,000000,23.41,23.49,23.22,23.23,10574,0
+AHL_E.US,D,20220427,000000,23.42,23.42,22.75,22.76,18096,0
+AHL_E.US,D,20220428,000000,22.83,23.4499,22.47,22.7191,9464,0
+AHL_E.US,D,20220429,000000,22.62,23.15,22.4379,23.15,8660,0
+AHL_E.US,D,20220502,000000,23.01,23.01,22.315,22.39,25429,0
+AHL_E.US,D,20220503,000000,22.59,22.647,22.3314,22.3626,12322,0
+AHL_E.US,D,20220504,000000,22.48,23.23,22.1665,23.23,16348,0
+AHL_E.US,D,20220505,000000,23.23,23.23,22.385,22.4719,8020,0
+AHL_E.US,D,20220506,000000,22.57,22.57,21.755,21.81,16954,0
+AHL_E.US,D,20220509,000000,21.59,21.94,20.9,21.19,20325,0
+AHL_E.US,D,20220510,000000,21.44,21.54,20.82,20.8536,17650,0
+AHL_E.US,D,20220511,000000,20.97,21.47,20.75,21.08,40337,0
+AHL_E.US,D,20220512,000000,20.94,21.8,20.94,21.49,32518,0
+AHL_E.US,D,20220513,000000,21.49,21.62,21.3208,21.5,14675,0
+AHL_E.US,D,20220516,000000,21.58,22.63,21.4,22.4,34485,0
+AHL_E.US,D,20220517,000000,22.37,22.99,21.8762,22.6,40711,0
+AHL_E.US,D,20220518,000000,22.6,22.88,22.24,22.8,14519,0
+AHL_E.US,D,20220519,000000,22.8,23.315,22.17,23.23,29397,0
+AHL_E.US,D,20220520,000000,23.34,23.44,23.02,23.15,25218,0
+AHL_E.US,D,20220523,000000,23.07,23.3,22.966,23.14,23017,0
+AHL_E.US,D,20220524,000000,23.14,23.27,23.08,23.2219,10313,0
+AHL_E.US,D,20220525,000000,23.33,23.6629,23.2108,23.5899,12699,0
+AHL_E.US,D,20220526,000000,23.68,23.94,23.68,23.71,27426,0
+AHL_E.US,D,20220527,000000,23.87,24.37,23.765,23.91,8952,0
+AHL_E.US,D,20220531,000000,24.07,24.58,23.58,24.09,78693,0
+AHL_E.US,D,20220601,000000,24.24,24.24,23.8407,23.98,29231,0
+AHL_E.US,D,20220602,000000,23.95,24.0048,23.75,24.0048,9736,0
+AHL_E.US,D,20220603,000000,23.89,24,23.81,24,7097,0
+AHL_E.US,D,20220606,000000,24.18,24.18,23.84,23.84,7662,0
+AHL_E.US,D,20220607,000000,23.79,24.22,23.79,24.17,21155,0
+AHL_E.US,D,20220608,000000,24.12,24.2,23.93,23.93,59846,0
+AHL_E.US,D,20220609,000000,23.93,24.0234,23.61,23.645,13392,0
+AHL_E.US,D,20220610,000000,23.48,23.48,22.525,22.53,39226,0
+AHL_E.US,D,20220613,000000,22.22,22.22,21.2,21.86,90515,0
+AHL_E.US,D,20220614,000000,21.77,21.9,21.27,21.59,43084,0
+AHL_E.US,D,20220615,000000,21.52,22.336,21.52,21.8,20515,0
+AHL_E.US,D,20220616,000000,21.57,21.8237,21.33,21.36,5591,0
+AHL_E.US,D,20220617,000000,21.55,21.98,21.38,21.94,38275,0
+AHL_E.US,D,20220621,000000,22.14,22.26,21.76,21.81,6109,0
+AHL_E.US,D,20220622,000000,21.8,22.3137,21.71,21.75,28763,0
+AHL_E.US,D,20220623,000000,21.77,22.1124,21.77,21.87,14335,0
+AHL_E.US,D,20220624,000000,22.02,22.41,22.02,22.3,11719,0
+AHL_E.US,D,20220627,000000,22.17,22.57,22.17,22.547,10734,0
+AHL_E.US,D,20220628,000000,22.54,22.54,22.4463,22.5,2854,0
+AHL_E.US,D,20220629,000000,22.53,22.58,22.15,22.58,3513,0
+AHL_E.US,D,20220630,000000,22.61,22.61,22,22.05,29069,0
+AHL_E.US,D,20220701,000000,22.16,22.4598,22.125,22.35,9778,0
+AHL_E.US,D,20220705,000000,22.25,22.49,22.237,22.397,10547,0
+AHL_E.US,D,20220706,000000,22.44,22.78,22.35,22.43,15210,0
+AHL_E.US,D,20220707,000000,22.61,23.2,22.604,23.01,14400,0
+AHL_E.US,D,20220708,000000,23.1,23.14,22.79,23.01,17242,0
+AHL_E.US,D,20220711,000000,23.03,23.0673,22.76,22.76,4922,0
+AHL_E.US,D,20220712,000000,22.88,23.04,22.88,23.04,3958,0
+AHL_E.US,D,20220713,000000,22.81,23.0995,22.54,23.01,13180,0
+AHL_E.US,D,20220714,000000,22.96,22.96,22.775,22.96,1167,0
+AHL_E.US,D,20220715,000000,22.84,23.0999,22.84,22.93,2637,0
+AHL_E.US,D,20220718,000000,23.04,23.4099,23,23.0896,7134,0
+AHL_E.US,D,20220719,000000,23.07,23.13,22.96,23.13,3606,0
+AHL_E.US,D,20220720,000000,23.27,23.27,22.96,23.1,9105,0
+AHL_E.US,D,20220721,000000,23.1,23.3497,23.0759,23.17,3146,0
+AHL_E.US,D,20220722,000000,23.2,23.35,23.0213,23.12,20630,0
+AHL_E.US,D,20220725,000000,23.22,23.3199,23.03,23.16,12937,0
+AHL_E.US,D,20220726,000000,23.14,23.14,23.03,23.11,16509,0
+AHL_E.US,D,20220727,000000,23.19,23.19,22.96,22.96,8326,0
+AHL_E.US,D,20220728,000000,23,23.11,22.84,22.9,21419,0
+AHL_E.US,D,20220729,000000,23.03,23.38,23,23.24,14694,0
+AHL_E.US,D,20220801,000000,23.24,23.8,23.18,23.66,21188,0
+AHL_E.US,D,20220802,000000,23.6,24.5,23.38,24.31,35451,0
+AHL_E.US,D,20220803,000000,24.44,24.5,23.9929,24.5,22500,0
+AHL_E.US,D,20220804,000000,24.42,24.49,24.31,24.49,16148,0
+AHL_E.US,D,20220805,000000,24.34,24.34,24,24.1,18169,0
+AHL_E.US,D,20220808,000000,24.2,24.45,23.93,23.93,8580,0
+AHL_E.US,D,20220809,000000,23.99,24.18,23.75,23.75,11321,0
+AHL_E.US,D,20220810,000000,23.95,24.43,23.95,24.03,8755,0
+AHL_E.US,D,20220811,000000,24.18,24.18,23.9614,24.08,4496,0
+AHL_E.US,D,20220812,000000,24,24.25,23.9,24.25,8559,0
+AHL_E.US,D,20220815,000000,24.18,24.457,24.1301,24.21,7209,0
+AHL_E.US,D,20220816,000000,24.1,24.3,24.04,24.3,36400,0
+AHL_E.US,D,20220817,000000,24.12,24.24,23.71,23.8,14081,0
+AHL_E.US,D,20220818,000000,23.92,24.04,23.72,23.75,5647,0
+AHL_E.US,D,20220819,000000,23.55,23.74,23.52,23.52,4100,0
+AHL_E.US,D,20220822,000000,23.54,23.54,22.92,22.93,14398,0
+AHL_E.US,D,20220823,000000,22.84,22.88,21.61,22.31,29367,0
+AHL_E.US,D,20220824,000000,22.22,22.64,21.92,22.05,14966,0
+AHL_E.US,D,20220825,000000,22.19,22.6479,22.1,22.45,10548,0
+AHL_E.US,D,20220826,000000,22.3,22.3,21.97,22.01,4258,0
+AHL_E.US,D,20220829,000000,21.82,22.055,21.73,21.77,11642,0
+AHL_E.US,D,20220830,000000,21.89,21.93,21.7,21.71,16514,0
+AHL_E.US,D,20220831,000000,21.7,21.7,21.11,21.16,51985,0
+AHL_E.US,D,20220901,000000,20.95,21.407,20.73,20.9,111791,0
+AHL_E.US,D,20220902,000000,21,21.2749,20.61,20.7,40685,0
+AHL_E.US,D,20220906,000000,20.64,20.7792,20.29,20.42,27440,0
+AHL_E.US,D,20220907,000000,20.38,21,20.38,20.9,31608,0
+AHL_E.US,D,20220908,000000,20.9,21.25,20.65,20.65,31830,0
+AHL_E.US,D,20220909,000000,20.74,21.2077,20.74,21.08,13368,0
+AHL_E.US,D,20220912,000000,21.08,21.72,21.08,21.62,20920,0
+AHL_E.US,D,20220913,000000,21.26,21.3,20.74,21.24,24599,0
+AHL_E.US,D,20220914,000000,20.74,21.14,20.74,20.99,13281,0
+AHL_E.US,D,20220915,000000,20.93,21.13,20.7,20.87,23464,0
+AHL_E.US,D,20220916,000000,20.7,20.8938,20.56,20.76,19443,0
+AHL_E.US,D,20220919,000000,20.82,20.8583,20.6,20.74,13162,0
+AHL_E.US,D,20220920,000000,20.53,20.535,20.13,20.3,13139,0
+AHL_E.US,D,20220921,000000,20.4,20.64,20.29,20.29,3674,0
+AHL_E.US,D,20220922,000000,20.41,20.41,19.9,19.93,19220,0
+AHL_E.US,D,20220923,000000,20.04,20.04,19.7501,19.8883,17812,0
+AHL_E.US,D,20220926,000000,19.95,19.99,19.75,19.75,11598,0
+AHL_E.US,D,20220927,000000,19.93,20,19.66,19.9,12610,0
+AHL_E.US,D,20220928,000000,19.91,20.47,19.91,20.31,15802,0
+AHL_E.US,D,20220929,000000,20.29,20.33,19.7,20.33,15454,0
+AHL_E.US,D,20220930,000000,20.2,20.45,19.9,20.06,45998,0
+AHL_E.US,D,20221003,000000,20.14,20.5092,20.14,20.39,20869,0
+AHL_E.US,D,20221004,000000,20.63,20.78,20.49,20.55,6577,0
+AHL_E.US,D,20221005,000000,20.33,20.6,20.26,20.36,15058,0
+AHL_E.US,D,20221006,000000,20.36,20.45,20.24,20.4,9344,0
+AHL_E.US,D,20221007,000000,20.33,20.33,19.96,20.03,19961,0
+AHL_E.US,D,20221010,000000,20,20,19.69,19.755,17921,0
+AHL_E.US,D,20221011,000000,19.7,19.9018,19.655,19.79,14496,0
+AHL_E.US,D,20221012,000000,19.64,19.84,19.6116,19.83,7223,0
+AHL_E.US,D,20221013,000000,19.5,19.8873,19.13,19.58,17717,0
+AHL_E.US,D,20221014,000000,19.61,19.68,19.22,19.29,11925,0
+AHL_E.US,D,20221017,000000,19.37,19.665,19.3,19.4417,16541,0
+AHL_E.US,D,20221018,000000,19.34,19.66,19.34,19.37,13996,0
+AHL_E.US,D,20221019,000000,19.23,19.5184,19.065,19.23,9902,0
+AHL_E.US,D,20221020,000000,19.28,19.28,18.32,18.6785,23481,0
+AHL_E.US,D,20221021,000000,18.7,18.7,18.254,18.5,12053,0
+AHL_E.US,D,20221024,000000,18.59,19.15,18.5,19.15,12948,0
+AHL_E.US,D,20221025,000000,19.495,19.75,19.13,19.35,14211,0
+AHL_E.US,D,20221026,000000,19.39,19.73,19.17,19.4,26236,0
+AHL_E.US,D,20221027,000000,19.42,19.75,19.4,19.42,20624,0
+AHL_E.US,D,20221028,000000,19.31,19.62,19.3,19.33,12851,0
+AHL_E.US,D,20221031,000000,19.26,19.501,18.94,18.99,19110,0
+AHL_E.US,D,20221101,000000,19,19.01,18.75,18.75,38595,0
+AHL_E.US,D,20221102,000000,18.93,19.14,18.45,18.77,35478,0
+AHL_E.US,D,20221103,000000,18.78,18.91,18.6,18.62,26771,0
+AHL_E.US,D,20221104,000000,18.92,18.95,18.38,18.52,29780,0
+AHL_E.US,D,20221107,000000,18.43,18.73,18.35,18.67,19420,0
+AHL_E.US,D,20221108,000000,18.92,19.46,18.795,19.21,44727,0
+AHL_E.US,D,20221109,000000,19.35,19.43,18.94,19.01,20713,0
+AHL_E.US,D,20221110,000000,19.31,20.63,19.3,20.63,22792,0
+AHL_E.US,D,20221111,000000,20.68,21.0599,20.405,20.85,26194,0
+AHL_E.US,D,20221114,000000,20.8,20.8,19.51,19.83,38064,0
+AHL_E.US,D,20221115,000000,20.03,20.6999,20.03,20.2,24937,0
+AHL_E.US,D,20221116,000000,20.3,20.66,20.118,20.52,23182,0
+AHL_E.US,D,20221117,000000,20.47,20.75,20.15,20.7,26626,0
+AHL_E.US,D,20221118,000000,20.75,20.75,20.5,20.645,8092,0
+AHL_E.US,D,20221121,000000,20.72,20.72,20.36,20.455,11328,0
+AHL_E.US,D,20221122,000000,20.63,20.7799,20.27,20.2867,10034,0
+AHL_E.US,D,20221123,000000,20.45,20.67,20.45,20.67,14288,0
+AHL_E.US,D,20221125,000000,20.61,20.75,20.2583,20.7099,5670,0
+AHL_E.US,D,20221128,000000,20.74,20.82,20.2619,20.3077,12656,0
+AHL_E.US,D,20221129,000000,20.39,20.39,19.54,19.54,16063,0
+AHL_E.US,D,20221130,000000,19.7,19.93,19.49,19.92,20899,0
+AHL_E.US,D,20221201,000000,20.1,20.49,19.99,20.14,65804,0
+AHL_E.US,D,20221202,000000,19.99,20.33,19.8201,20.26,11521,0
+AHL_E.US,D,20221205,000000,20.08,20.56,20.08,20.37,29452,0
+AHL_E.US,D,20221206,000000,20.55,20.7,19.81,19.82,23397,0
+AHL_E.US,D,20221207,000000,19.92,19.9999,19.7501,19.9499,27022,0
+AHL_E.US,D,20221208,000000,19.96,20.1299,19.6401,19.9,46509,0
+AHL_E.US,D,20221209,000000,19.88,19.9899,19.2,19.2,12459,0
+AHL_E.US,D,20221212,000000,19.38,19.4999,19,19.16,30280,0
+AHL_E.US,D,20221213,000000,19.48,20.06,19.48,19.55,26392,0
+AHL_E.US,D,20221214,000000,19.3,19.3399,18.92,19.03,27152,0
+AHL_E.US,D,20221215,000000,18.99,19.2199,18.73,18.8299,19231,0
+AHL_E.US,D,20221216,000000,18.66,18.86,18.5001,18.86,19256,0
+AHL_E.US,D,20221219,000000,18.86,18.9999,18.5301,18.8,30505,0
+AHL_E.US,D,20221220,000000,18.85,18.8999,18.58,18.8748,29783,0
+AHL_E.US,D,20221221,000000,18.96,19.01,18.6001,18.68,33875,0
+AHL_E.US,D,20221222,000000,18.57,18.7175,18.06,18.2331,33252,0
+AHL_E.US,D,20221223,000000,18.32,18.45,17.9,18.0631,55244,0
+AHL_E.US,D,20221227,000000,17.9,18.05,17.76,17.8925,30983,0
+AHL_E.US,D,20221228,000000,17.98,17.98,17.7401,17.85,24966,0
+AHL_E.US,D,20221229,000000,17.86,18.0619,17.6774,18,32652,0
+AHL_E.US,D,20221230,000000,17.79,18.02,17.7047,18.01,29064,0
+AHL_E.US,D,20230103,000000,18.22,18.4299,18.1384,18.25,30327,0
+AHL_E.US,D,20230104,000000,18.52,19.18,18.32,19.18,22845,0
+AHL_E.US,D,20230105,000000,19.16,20.4128,18.9591,20.25,17751,0
+AHL_E.US,D,20230106,000000,20.25,20.755,20.0916,20.58,25042,0
+AHL_E.US,D,20230109,000000,20.65,20.6646,20.2291,20.2291,10221,0
+AHL_E.US,D,20230110,000000,20.34,20.64,20.34,20.6,17820,0
+AHL_E.US,D,20230111,000000,20.54,21.16,20.5357,21.16,11832,0
+AHL_E.US,D,20230112,000000,20.99,21.63,20.72,21.5999,11374,0
+AHL_E.US,D,20230113,000000,21.36,21.7,21.08,21.46,13267,0
+AHL_E.US,D,20230117,000000,21.58,21.72,21.18,21.7,10885,0
+AHL_E.US,D,20230118,000000,21.65,22.5546,21.22,21.29,21475,0
+AHL_E.US,D,20230119,000000,21.12,21.95,21.12,21.807,7824,0
+AHL_E.US,D,20230120,000000,21.61,21.85,20.93,21.7,44286,0
+AHL_E.US,D,20230123,000000,21.65,21.7556,21.51,21.6537,14475,0
+AHL_E.US,D,20230124,000000,21.69,21.8226,21.525,21.73,15296,0
+AHL_E.US,D,20230125,000000,21.3,21.9399,21.3,21.67,17141,0
+AHL_E.US,D,20230126,000000,21.59,21.97,21.59,21.85,23893,0
+AHL_E.US,D,20230127,000000,21.65,22,21.65,22,15368,0
+AHL_E.US,D,20230130,000000,21.81,21.95,21.565,21.87,18184,0
+AHL_E.US,D,20230131,000000,21.75,22.06,21.68,22.06,14392,0
+AHL_E.US,D,20230201,000000,21.91,22.282,21.82,22.06,20635,0
+AHL_E.US,D,20230202,000000,22.06,22.47,21.985,22.15,14649,0
+AHL_E.US,D,20230203,000000,21.79,22.3199,21.6601,21.87,26387,0
+AHL_E.US,D,20230206,000000,21.63,21.7774,20.92,21.29,43596,0
+AHL_E.US,D,20230207,000000,21.29,21.4599,20.94,20.94,13212,0
+AHL_E.US,D,20230208,000000,21.03,21.45,20.82,21.45,31625,0
+AHL_E.US,D,20230209,000000,21.35,21.7,21.33,21.5999,21734,0
+AHL_E.US,D,20230210,000000,20.93,21.6,20.93,21.58,6951,0
+AHL_E.US,D,20230213,000000,21.43,22.04,21.43,21.9,22583,0
+AHL_E.US,D,20230214,000000,21.66,22,21.6003,21.83,7833,0
+AHL_E.US,D,20230215,000000,21.62,21.97,21.62,21.91,6159,0
+AHL_E.US,D,20230216,000000,21.84,21.9,21.57,21.735,9065,0
+AHL_E.US,D,20230217,000000,21.78,21.9,21.5609,21.8,4099,0
+AHL_E.US,D,20230221,000000,21.6,21.63,21.05,21.0501,10502,0
+AHL_E.US,D,20230222,000000,21.02,21.25,20.83,21.03,14452,0
+AHL_E.US,D,20230223,000000,21.09,21.5,21.09,21.4286,5433,0
+AHL_E.US,D,20230224,000000,21.33,21.4088,20.9311,21.4088,4777,0
+AHL_E.US,D,20230227,000000,21.27,21.3999,21.08,21.2,10095,0
+AHL_E.US,D,20230228,000000,21.14,21.6,21.03,21.03,6203,0
+AHL_E.US,D,20230301,000000,21,21.5899,20.7701,21.43,3708,0
+AHL_E.US,D,20230302,000000,21.07,21.4899,21,21.4061,4402,0
+AHL_E.US,D,20230303,000000,21.36,21.514,21.35,21.5,4901,0
+AHL_E.US,D,20230306,000000,21.6,21.675,21.53,21.675,5302,0
+AHL_E.US,D,20230307,000000,21.56,21.7,21.35,21.47,16212,0
+AHL_E.US,D,20230308,000000,21.35,21.5799,21.35,21.4798,8842,0
+AHL_E.US,D,20230309,000000,21.44,21.4874,20.83,20.83,5311,0
+AHL_E.US,D,20230310,000000,20.71,20.71,19.54,19.7,13484,0
+AHL_E.US,D,20230313,000000,19.47,19.4939,18.3202,18.8001,18188,0
+AHL_E.US,D,20230314,000000,18.83,19.4,18.83,18.9402,23662,0
+AHL_E.US,D,20230315,000000,18.85,18.9176,18.265,18.48,18736,0
+AHL_E.US,D,20230316,000000,18.24,18.94,17.82,18.44,19978,0
+AHL_E.US,D,20230317,000000,17.96,18.4999,17.8701,18,5316,0
+AHL_E.US,D,20230320,000000,18.07,18.65,17.4213,17.52,16466,0
+AHL_E.US,D,20230321,000000,17.63,17.9793,17.54,17.85,18182,0
+AHL_E.US,D,20230322,000000,18.06,18.33,17.76,18.31,11386,0
+AHL_E.US,D,20230323,000000,18.13,18.6,18.13,18.25,10331,0
+AHL_E.US,D,20230324,000000,18.37,18.42,17.7301,18.4,4849,0
+AHL_E.US,D,20230327,000000,18.55,18.9,18.17,18.32,9209,0
+AHL_E.US,D,20230328,000000,18.2,18.65,18.2,18.53,4520,0
+AHL_E.US,D,20230329,000000,18.42,19.05,18.1259,19.03,24782,0
+AHL_E.US,D,20230330,000000,19.25,19.3,18.56,19.085,21439,0
+AHL_E.US,D,20230331,000000,18.97,19.33,18.86,19.07,14264,0
+AHL_E.US,D,20230403,000000,19,19.2,18.693,18.99,16123,0
+AHL_E.US,D,20230404,000000,18.86,19.357,18.76,19.15,11835,0
+AHL_E.US,D,20230405,000000,18.872,19.42,18.872,19.39,20512,0
+AHL_E.US,D,20230406,000000,19.2,19.4,18.91,18.91,8854,0
+AHL_E.US,D,20230410,000000,18.87,19.3,18.87,19.3,10165,0
+AHL_E.US,D,20230411,000000,19.16,20.08,19.16,19.95,17693,0
+AHL_E.US,D,20230412,000000,19.86,20.31,19.86,20.15,18645,0
+AHL_E.US,D,20230413,000000,20.3,20.3,20.05,20.3,9975,0
+AHL_E.US,D,20230414,000000,20.14,20.3,20.0937,20.23,14097,0
+AHL_E.US,D,20230417,000000,20.31,20.55,20.1,20.55,10124,0
+AHL_E.US,D,20230418,000000,20.37,20.65,20.3129,20.4,4315,0
+AHL_E.US,D,20230419,000000,20.3,20.68,20.3,20.63,6796,0
+AHL_E.US,D,20230420,000000,20.47,20.6281,20.26,20.55,15682,0
+AHL_E.US,D,20230421,000000,20.43,20.67,20.14,20.16,9220,0
+AHL_E.US,D,20230424,000000,20.26,20.55,20.02,20.02,9108,0
+AHL_E.US,D,20230425,000000,20.02,20.02,19.71,19.9724,10687,0
+AHL_E.US,D,20230426,000000,20.22,20.33,20.04,20.14,7742,0
+AHL_E.US,D,20230427,000000,20.09,20.59,20.02,20.59,15658,0
+AHL_E.US,D,20230428,000000,20.34,20.7,20.34,20.51,12852,0
+AHL_E.US,D,20230501,000000,20.42,20.67,20.38,20.56,9782,0
+AHL_E.US,D,20230502,000000,20.38,20.56,19.62,19.65,21615,0
+AHL_E.US,D,20230503,000000,19.65,19.9621,19.595,19.595,15891,0
+AHL_E.US,D,20230504,000000,19.29,19.29,18.45,18.47,13328,0
+AHL_E.US,D,20230505,000000,18.63,19.32,18.35,18.47,10941,0
+AHL_E.US,D,20230508,000000,18.42,18.8,18.14,18.14,9384,0
+AHL_E.US,D,20230509,000000,18,18.07,17.62,17.85,18716,0
+AHL_E.US,D,20230510,000000,18.5,18.6,18.01,18.01,11473,0
+AHL_E.US,D,20230511,000000,18.02,18.4,17.84,17.85,4794,0
+AHL_E.US,D,20230512,000000,17.72,18.3,17.6524,17.89,4419,0
+AHL_E.US,D,20230515,000000,17.936,17.98,17.67,17.85,5769,0
+AHL_E.US,D,20230516,000000,17.7,18.1,17.5,17.5,11624,0
+AHL_E.US,D,20230517,000000,17.82,17.859,17.61,17.63,11234,0
+AHL_E.US,D,20230518,000000,17.78,18.2,17.78,18.19,4822,0
+AHL_E.US,D,20230519,000000,17.96,18.4,17.79,17.8,7558,0
+AHL_E.US,D,20230522,000000,17.83,18.37,17.6321,17.6538,11416,0
+AHL_E.US,D,20230523,000000,17.63,18,17.63,17.93,3940,0
+AHL_E.US,D,20230524,000000,18.24,18.24,17.67,17.89,8331,0
+AHL_E.US,D,20230525,000000,17.7191,18.1,17.7191,17.83,3117,0
+AHL_E.US,D,20230526,000000,17.77,18.1,17.7,18.1,10758,0
+AHL_E.US,D,20230530,000000,17.8841,18.56,17.8841,18.14,15940,0
+AHL_E.US,D,20230531,000000,18.15,18.73,18.11,18.3,45223,0
+AHL_E.US,D,20230601,000000,18.37,18.92,18.37,18.92,10931,0
+AHL_E.US,D,20230602,000000,18.88,19.31,18.75,19.24,28480,0
+AHL_E.US,D,20230605,000000,19,19.39,19,19.04,9289,0
+AHL_E.US,D,20230606,000000,19.2344,19.33,19.03,19.33,14828,0
+AHL_E.US,D,20230607,000000,19.26,19.43,19.15,19.28,15954,0
+AHL_E.US,D,20230608,000000,19.13,19.3499,19.05,19.27,10374,0
+AHL_E.US,D,20230609,000000,19.15,19.35,19,19.31,12896,0
+AHL_E.US,D,20230612,000000,19.49,19.53,18.98,18.98,22963,0
+AHL_E.US,D,20230613,000000,19.1,19.1872,18.98,19.01,15027,0
+AHL_E.US,D,20230614,000000,18.61,18.8599,18.52,18.52,16282,0
+AHL_E.US,D,20230615,000000,18.29,18.7,18.28,18.29,20735,0
+AHL_E.US,D,20230616,000000,18.31,18.75,18.2,18.2,15800,0
+AHL_E.US,D,20230620,000000,18.06,18.3,17.67,17.85,15817,0
+AHL_E.US,D,20230621,000000,17.66,18,17.66,17.86,27615,0
+AHL_E.US,D,20230622,000000,17.81,18.25,17.47,17.47,36916,0
+AHL_E.US,D,20230623,000000,17.55,17.8599,17.55,17.77,22321,0
+AHL_E.US,D,20230626,000000,17.91,18.2299,17.91,18.09,21824,0
+AHL_E.US,D,20230627,000000,18,18.3,17.9301,18.09,18358,0
+AHL_E.US,D,20230628,000000,18.02,18.79,18.02,18.79,39376,0
+AHL_E.US,D,20230629,000000,18.61,18.61,17.8,17.93,55596,0
+AHL_E.US,D,20230630,000000,18.02,18.1795,17.64,17.8,219587,0
+AHL_E.US,D,20230703,000000,17.99,18.27,17.96,18.23,19448,0
+AHL_E.US,D,20230705,000000,18.15,18.2699,17.91,18.04,20245,0
+AHL_E.US,D,20230706,000000,17.8,17.85,17.46,17.8,28290,0
+AHL_E.US,D,20230707,000000,17.64,17.99,17.64,17.94,16244,0
+AHL_E.US,D,20230710,000000,17.9,18.17,17.9,18.11,10525,0
+AHL_E.US,D,20230711,000000,18.04,18.24,17.99,18.23,13402,0
+AHL_E.US,D,20230712,000000,18.4,18.4,18.25,18.36,17719,0
+AHL_E.US,D,20230713,000000,18.5,18.5,18.29,18.39,13241,0
+AHL_E.US,D,20230714,000000,18.26,18.375,18.1516,18.1756,4375,0
+AHL_E.US,D,20230717,000000,18.25,18.33,18.1001,18.18,6336,0
+AHL_E.US,D,20230718,000000,18.18,18.39,18.17,18.28,9270,0
+AHL_E.US,D,20230719,000000,18.39,18.44,18.23,18.4,7859,0
+AHL_E.US,D,20230720,000000,18.22,18.6,18.22,18.54,3467,0
+AHL_E.US,D,20230721,000000,18.36,18.7475,18.36,18.57,9356,0
+AHL_E.US,D,20230724,000000,18.7,18.72,18.5,18.5601,7049,0
+AHL_E.US,D,20230725,000000,18.5,18.6087,18.45,18.46,5696,0
+AHL_E.US,D,20230726,000000,18.46,18.74,18.46,18.54,15349,0
+AHL_E.US,D,20230727,000000,18.62,18.71,18.16,18.16,14571,0
+AHL_E.US,D,20230728,000000,18.23,18.3579,18,18,13891,0
+AHL_E.US,D,20230731,000000,18.04,18.37,18.04,18.31,11590,0
+AHL_E.US,D,20230801,000000,18.16,18.51,18.0555,18.51,14784,0
+AHL_E.US,D,20230802,000000,18.31,18.334,18.21,18.21,5178,0
+AHL_E.US,D,20230803,000000,18.21,18.331,18.21,18.2163,3722,0
+AHL_E.US,D,20230804,000000,18.24,18.4529,18.24,18.29,5648,0
+AHL_E.US,D,20230807,000000,18.28,18.3956,18.28,18.34,5234,0
+AHL_E.US,D,20230808,000000,18.43,18.43,18.05,18.0633,8779,0
+AHL_E.US,D,20230809,000000,18.08,18.3267,17.97,17.97,5196,0
+AHL_E.US,D,20230810,000000,18.04,18.2578,18.0163,18.0163,3725,0
+AHL_E.US,D,20230811,000000,17.83,18.1246,17.83,17.9499,13004,0
+AHL_E.US,D,20230814,000000,18,18.08,17.96,17.96,11651,0
+AHL_E.US,D,20230815,000000,17.82,18.04,17.82,17.85,5943,0
+AHL_E.US,D,20230816,000000,17.8633,18.02,17.62,17.86,11256,0
+AHL_E.US,D,20230817,000000,17.67,17.735,17.5,17.6862,19027,0
+AHL_E.US,D,20230818,000000,17.76,17.79,17.62,17.62,12852,0
+AHL_E.US,D,20230821,000000,17.62,17.7388,17.52,17.66,13522,0
+AHL_E.US,D,20230822,000000,17.62,17.84,17.62,17.725,18231,0
+AHL_E.US,D,20230823,000000,17.72,18.1,17.72,18.1,16357,0
+AHL_E.US,D,20230824,000000,18.15,18.15,17.73,18.14,12928,0
+AHL_E.US,D,20230825,000000,17.82,18.09,17.82,18.03,14839,0
+AHL_E.US,D,20230828,000000,18,18.18,17.99,18.13,10812,0
+AHL_E.US,D,20230829,000000,18.03,18.38,18.03,18.3,11111,0
+AHL_E.US,D,20230830,000000,18.15,18.45,18.15,18.42,5612,0
+AHL_E.US,D,20230831,000000,18.28,18.42,18.1,18.2,16321,0
+AHL_E.US,D,20230901,000000,18.14,18.1865,17.99,18.14,6490,0
+AHL_E.US,D,20230905,000000,18.1,18.29,18.04,18.19,13059,0
+AHL_E.US,D,20230906,000000,18.19,18.32,18.1637,18.32,6812,0
+AHL_E.US,D,20230907,000000,18.15,18.38,18.15,18.32,12356,0
+AHL_E.US,D,20230908,000000,18.26,18.32,18.25,18.25,6374,0
+AHL_E.US,D,20230911,000000,18.26,18.32,18.25,18.25,19350,0
+AHL_E.US,D,20230912,000000,18.25,18.34,18.25,18.3399,16494,0
+AHL_E.US,D,20230913,000000,18.26,18.35,18.25,18.35,10691,0
+AHL_E.US,D,20230914,000000,18,18.19,17.99,18.13,15471,0
+AHL_E.US,D,20230915,000000,18.03,18.15,18.02,18.13,15878,0
+AHL_E.US,D,20230918,000000,18.04,18.22,18.04,18.22,10297,0
+AHL_E.US,D,20230919,000000,18.1,18.47,18.0605,18.45,15767,0
+AHL_E.US,D,20230920,000000,18.35,18.56,18.35,18.4599,13458,0
+AHL_E.US,D,20230921,000000,18.2,18.4,18.1,18.2377,20167,0
+AHL_E.US,D,20230922,000000,18.23,18.405,18.23,18.39,11342,0
+AHL_E.US,D,20230925,000000,18.37,18.4,18.12,18.265,26018,0
+AHL_E.US,D,20230926,000000,18.15,18.25,18.03,18.0301,25746,0
+AHL_E.US,D,20230927,000000,18.13,18.2,18.03,18.17,24962,0
+AHL_E.US,D,20230928,000000,18.04,18.17,18.03,18.16,12768,0
+AHL_E.US,D,20230929,000000,18.16,18.62,18.1401,18.17,63751,0
+AHL_E.US,D,20231002,000000,18.09,18.4099,18.0601,18.25,12950,0
+AHL_E.US,D,20231003,000000,18.14,18.49,17.25,17.27,55132,0
+AHL_E.US,D,20231004,000000,17.42,17.7198,17.41,17.41,21022,0
+AHL_E.US,D,20231005,000000,17.375,17.375,17,17.05,16314,0
+AHL_E.US,D,20231006,000000,16.92,17.25,16.92,17.08,16282,0
+AHL_E.US,D,20231009,000000,17.4,17.4,17.06,17.245,7378,0
+AHL_E.US,D,20231010,000000,17.36,17.39,17.15,17.2268,10979,0
+AHL_E.US,D,20231011,000000,17.33,17.52,17.2128,17.23,22539,0
+AHL_E.US,D,20231012,000000,17.15,17.2023,17.02,17.02,10561,0
+AHL_E.US,D,20231013,000000,17.09,17.47,17.0501,17.07,20251,0
+AHL_E.US,D,20231016,000000,17.12,17.36,16.95,17.16,16254,0
+AHL_E.US,D,20231017,000000,17.15,17.4,17.15,17.3,12620,0
+AHL_E.US,D,20231018,000000,17.29,17.3,17.0301,17.1487,12797,0
+AHL_E.US,D,20231019,000000,17.09,17.3093,16.47,16.47,12278,0
+AHL_E.US,D,20231020,000000,16.5,16.7872,16.2906,16.4,9156,0
+AHL_E.US,D,20231023,000000,16.3,16.63,16.27,16.36,21391,0
+AHL_E.US,D,20231024,000000,16.52,16.5394,16.19,16.5394,19774,0
+AHL_E.US,D,20231025,000000,16.4,16.65,16.23,16.24,17507,0
+AHL_E.US,D,20231026,000000,16.25,16.5799,16.19,16.22,25586,0
+AHL_E.US,D,20231027,000000,16.24,16.24,15.88,15.9,12381,0
+AHL_E.US,D,20231030,000000,15.94,16.1112,15.86,16.04,19212,0
+AHL_E.US,D,20231031,000000,16,16.2025,15.83,15.86,27779,0
+AHL_E.US,D,20231101,000000,15.96,16.74,15.91,16.68,24613,0
+AHL_E.US,D,20231102,000000,17.135,17.43,17,17.3,23155,0
+AHL_E.US,D,20231103,000000,17.42,17.67,17.3,17.6,27073,0
+AHL_E.US,D,20231106,000000,17.6,17.78,17.54,17.78,10733,0
+AHL_E.US,D,20231107,000000,17.8181,17.8181,17.5201,17.65,11329,0
+AHL_E.US,D,20231108,000000,17.55,17.83,17.55,17.65,27658,0
+AHL_E.US,D,20231109,000000,17.56,17.91,17.56,17.84,11606,0
+AHL_E.US,D,20231110,000000,17.85,18.0685,17.85,17.94,10768,0
+AHL_E.US,D,20231113,000000,17.81,18.31,17.81,18.27,15728,0
+AHL_E.US,D,20231114,000000,18.41,18.49,18.2927,18.37,12842,0
+AHL_E.US,D,20231115,000000,18.25,18.44,18.24,18.44,13503,0
+AHL_E.US,D,20231116,000000,18.53,18.7,18.357,18.7,12701,0
+AHL_E.US,D,20231117,000000,18.55,18.79,18.4793,18.49,18295,0
+AHL_E.US,D,20231120,000000,18.5001,18.57,18.44,18.57,11585,0
+AHL_E.US,D,20231121,000000,18.414,18.65,18.4,18.42,12734,0
+AHL_E.US,D,20231122,000000,18.23,18.4829,18.07,18.24,8494,0
+AHL_E.US,D,20231124,000000,18.39,18.39,18.0423,18.1,7326,0
+AHL_E.US,D,20231127,000000,18.3,18.55,18.142,18.45,21232,0
+AHL_E.US,D,20231128,000000,18.37,18.61,18.37,18.59,21462,0
+AHL_E.US,D,20231129,000000,18.51,18.91,18.51,18.91,23588,0
+AHL_E.US,D,20231130,000000,18.84,19.61,18.84,19.48,28526,0
+AHL_E.US,D,20231201,000000,19.37,19.99,19.37,19.8207,30925,0
+AHL_E.US,D,20231204,000000,19.7,19.91,19.61,19.67,19010,0
+AHL_E.US,D,20231205,000000,19.57,20.14,19.57,20,27972,0
+AHL_E.US,D,20231206,000000,19.94,20.17,19.82,19.82,16594,0
+AHL_E.US,D,20231207,000000,19.76,20.02,19.76,19.98,13319,0
+AHL_E.US,D,20231208,000000,19.96,20,19.61,19.73,18532,0
+AHL_E.US,D,20231211,000000,19.61,19.68,19.2,19.383,24057,0
+AHL_E.US,D,20231212,000000,19.46,19.5,19.37,19.4,20032,0
+AHL_E.US,D,20231213,000000,19.39,19.73,19.39,19.7149,24796,0
+AHL_E.US,D,20231214,000000,19.68,19.88,19.5,19.63,29934,0
+AHL_E.US,D,20231215,000000,19.7,19.88,19.4,19.4,30017,0
+AHL_E.US,D,20231218,000000,19.4,19.51,19.26,19.4,58234,0
+AHL_E.US,D,20231219,000000,19.4,19.83,19.31,19.76,34278,0
+AHL_E.US,D,20231220,000000,19.9,20,19.54,19.71,30855,0
+AHL_E.US,D,20231221,000000,19.61,20.17,19.32,19.41,81619,0
+AHL_E.US,D,20231222,000000,19.52,19.59,19.2,19.2601,97389,0
+AHL_E.US,D,20231226,000000,19.32,19.55,19.08,19.12,37957,0
+AHL_E.US,D,20231227,000000,19.12,19.59,19.12,19.44,26785,0
+AHL_E.US,D,20231228,000000,19.35,19.83,19.35,19.74,19717,0
+AHL_E.US,D,20231229,000000,19.54,20.17,19.4,19.54,259318,0
+AHL_E.US,D,20240102,000000,19.39,19.87,19.39,19.71,21603,0
+AHL_E.US,D,20240103,000000,19.63,19.79,19.4201,19.77,20273,0
+AHL_E.US,D,20240104,000000,19.7,19.74,19.27,19.56,21558,0
+AHL_E.US,D,20240105,000000,19.52,19.8,19.4317,19.53,6217,0
+AHL_E.US,D,20240108,000000,19.75,19.75,19.475,19.58,9382,0
+AHL_E.US,D,20240109,000000,19.49,19.81,19.43,19.6123,11287,0
+AHL_E.US,D,20240110,000000,19.665,19.97,19.6303,19.97,10907,0
+AHL_E.US,D,20240111,000000,19.83,19.9582,19.7001,19.76,8859,0
+AHL_E.US,D,20240112,000000,19.71,19.95,19.71,19.74,13445,0
+AHL_E.US,D,20240116,000000,19.7501,19.88,19.7,19.7,11389,0
+AHL_E.US,D,20240117,000000,19.53,19.655,19.3,19.4,17859,0
+AHL_E.US,D,20240118,000000,19.4,19.75,19.15,19.24,23554,0
+AHL_E.US,D,20240119,000000,19.3,19.41,19.15,19.37,7232,0
+AHL_E.US,D,20240122,000000,19.5,19.7799,19.43,19.69,7835,0
+AHL_E.US,D,20240123,000000,19.73,19.85,19.6025,19.642,9717,0
+AHL_E.US,D,20240124,000000,19.81,19.8664,19.6642,19.7,6537,0
+AHL_E.US,D,20240125,000000,19.72,20.41,19.7,20.4,11909,0
+AHL_E.US,D,20240126,000000,20.33,20.7,20.23,20.63,11298,0
+AHL_E.US,D,20240129,000000,20.55,20.97,20.55,20.83,17113,0
+AHL_E.US,D,20240130,000000,20.74,20.8446,20.73,20.77,12823,0
+AHL_E.US,D,20240131,000000,20.73,21.08,20.73,20.88,9872,0
+AHL_E.US,D,20240201,000000,20.84,21.07,20.84,20.91,13235,0
+AHL_E.US,D,20240202,000000,20.74,21,20.74,20.9,4691,0
+AHL_E.US,D,20240205,000000,20.76,20.76,20.44,20.5299,11157,0
+AHL_E.US,D,20240206,000000,20.56,20.62,20.2255,20.3338,7843,0
+AHL_E.US,D,20240207,000000,20.36,20.84,20.36,20.7,8418,0
+AHL_E.US,D,20240208,000000,20.55,20.72,20.3101,20.61,6961,0
+AHL_E.US,D,20240209,000000,20.59,20.6,20.53,20.6,8393,0
+AHL_E.US,D,20240212,000000,20.64,20.99,20.64,20.97,11232,0
+AHL_E.US,D,20240213,000000,20.71,20.7564,20.38,20.46,7681,0
+AHL_E.US,D,20240214,000000,20.7,20.7,20.48,20.5398,2214,0
+AHL_E.US,D,20240215,000000,20.87,20.87,20.44,20.4752,5263,0
+AHL_E.US,D,20240216,000000,20.47,20.4821,20.4,20.4,3622,0
+AHL_E.US,D,20240220,000000,20.25,20.515,20.02,20.2,7681,0
+AHL_E.US,D,20240221,000000,20.19,20.564,20.15,20.27,6797,0
+AHL_E.US,D,20240222,000000,20.25,20.35,20.245,20.25,3213,0
+AHL_E.US,D,20240223,000000,20.6556,20.87,20.4,20.85,9067,0
+AHL_E.US,D,20240226,000000,20.85,20.97,20.85,20.95,5307,0
+AHL_E.US,D,20240227,000000,20.9,21.0077,20.5501,20.65,8983,0
+AHL_E.US,D,20240228,000000,20.75,20.7899,20.45,20.73,11022,0
+AHL_E.US,D,20240229,000000,20.88,21.52,20.6801,21.17,51455,0
+AHL_E.US,D,20240301,000000,20.48,21.18,20.48,21.01,8272,0
+AHL_E.US,D,20240304,000000,20.74,21.2599,20.74,20.78,8050,0
+AHL_E.US,D,20240305,000000,20.71,20.9,20.5101,20.82,6513,0
+AHL_E.US,D,20240306,000000,20.72,20.82,20.5052,20.7137,29634,0
+AHL_E.US,D,20240307,000000,20.75,20.82,20.64,20.8,5788,0
+AHL_E.US,D,20240308,000000,20.82,20.9999,20.75,20.9,9326,0
+AHL_E.US,D,20240311,000000,20.8,20.9999,20.8,20.82,7160,0
+AHL_E.US,D,20240312,000000,20.74,20.9999,20.71,20.79,7719,0
+AHL_E.US,D,20240313,000000,20.925,21.08,20.74,20.74,31008,0
+AHL_E.US,D,20240314,000000,20.5,20.5755,19.94,20.1,21912,0
+AHL_E.US,D,20240315,000000,20,20.22,20,20.05,13047,0
+AHL_E.US,D,20240318,000000,20.05,20.354,20.05,20.35,8269,0
+AHL_E.US,D,20240319,000000,20.48,20.58,20.445,20.4648,5382,0
+AHL_E.US,D,20240320,000000,20.4,20.72,20.4,20.72,10695,0
+AHL_E.US,D,20240321,000000,20.75,20.95,20.69,20.82,15571,0
+AHL_E.US,D,20240322,000000,20.95,20.95,20.46,20.67,10841,0
+AHL_E.US,D,20240325,000000,20.5201,20.7,20.49,20.51,6964,0
+AHL_E.US,D,20240326,000000,20.39,20.39,20.08,20.13,8765,0
+AHL_E.US,D,20240327,000000,20.29,20.48,20.06,20.44,8717,0
+AHL_E.US,D,20240328,000000,20.5,20.71,20.12,20.45,21360,0
+AHL_E.US,D,20240401,000000,20.24,20.535,20.07,20.5,18747,0
+AHL_E.US,D,20240402,000000,20.46,20.46,20.05,20.23,27011,0
+AHL_E.US,D,20240403,000000,20.06,20.23,20.04,20.23,9688,0
+AHL_E.US,D,20240404,000000,20.28,20.3,20.08,20.18,18949,0
+AHL_E.US,D,20240405,000000,20.08,20.38,20.08,20.28,9520,0
+AHL_E.US,D,20240408,000000,20.17,20.37,20.17,20.25,4418,0
+AHL_E.US,D,20240409,000000,20.2,20.325,20.2,20.315,11045,0
+AHL_E.US,D,20240410,000000,20,20.0999,19.8007,19.85,37536,0
+AHL_E.US,D,20240411,000000,19.82,19.9783,19.79,19.88,12390,0
+AHL_E.US,D,20240412,000000,19.81,20.06,19.81,19.98,8170,0
+AHL_E.US,D,20240415,000000,19.85,19.85,19.4001,19.4001,37163,0
+AHL_E.US,D,20240416,000000,19.3,19.4899,19.16,19.18,14122,0
+AHL_E.US,D,20240417,000000,19.24,19.47,19.24,19.4,6011,0
+AHL_E.US,D,20240418,000000,19.4272,19.4272,19.295,19.34,13767,0
+AHL_E.US,D,20240419,000000,19.49,19.49,19.3006,19.3006,1945,0
+AHL_E.US,D,20240422,000000,19.45,19.52,19.2989,19.45,5072,0
+AHL_E.US,D,20240423,000000,19.42,19.78,19.42,19.78,9178,0
+AHL_E.US,D,20240424,000000,19.76,19.76,19.57,19.64,4015,0
+AHL_E.US,D,20240425,000000,19.36,19.52,19.21,19.27,11505,0
+AHL_E.US,D,20240426,000000,19.27,19.6,19.27,19.35,10243,0
+AHL_E.US,D,20240429,000000,19.5,19.63,19.37,19.38,17280,0
+AHL_E.US,D,20240430,000000,19.67,19.67,19.1999,19.26,14420,0
+AHL_E.US,D,20240501,000000,19.45,19.47,19.25,19.47,9016,0
+AHL_E.US,D,20240502,000000,19.4,19.71,19.4,19.6898,8856,0
+AHL_E.US,D,20240503,000000,19.84,20.15,19.7,20.12,11238,0
+AHL_E.US,D,20240506,000000,20.24,20.35,20.162,20.25,19552,0
+AHL_E.US,D,20240507,000000,20.17,20.24,20.0201,20.09,11518,0
+AHL_E.US,D,20240508,000000,20.07,20.07,19.26,19.52,48700,0
+AHL_E.US,D,20240509,000000,19.52,19.8002,19.5,19.57,26543,0
+AHL_E.US,D,20240510,000000,19.56,19.8,19.38,19.55,9435,0
+AHL_E.US,D,20240513,000000,19.6,19.8494,19.54,19.75,12946,0
+AHL_E.US,D,20240514,000000,19.66,19.87,19.62,19.62,13250,0
+AHL_E.US,D,20240515,000000,19.86,20.24,19.805,20.18,19945,0
+AHL_E.US,D,20240516,000000,20.07,20.26,19.9862,20.07,17570,0
+AHL_E.US,D,20240517,000000,19.95,20.17,19.93,20.17,7593,0
+AHL_E.US,D,20240520,000000,19.93,20.2299,19.93,20.2,8667,0
+AHL_E.US,D,20240521,000000,20.1,20.1785,19.98,20.0999,9919,0
+AHL_E.US,D,20240522,000000,19.96,20.005,19.84,19.84,6291,0
+AHL_E.US,D,20240523,000000,19.84,19.87,19.43,19.57,14902,0
+AHL_E.US,D,20240524,000000,19.68,19.84,19.4501,19.82,8883,0
+AHL_E.US,D,20240528,000000,19.99,20.01,19.7201,19.96,9178,0
+AHL_E.US,D,20240529,000000,19.66,19.88,19.5395,19.72,11740,0
+AHL_E.US,D,20240530,000000,19.7,19.9,19.65,19.67,6225,0
+AHL_E.US,D,20240531,000000,19.7902,20.29,19.71,19.71,40899,0
+AHL_E.US,D,20240603,000000,19.84,20.2,19.84,20.18,14178,0
+AHL_E.US,D,20240604,000000,20.18,20.39,20.18,20.36,3201,0
+AHL_E.US,D,20240605,000000,20.31,20.43,20.25,20.37,6435,0
+AHL_E.US,D,20240606,000000,20.28,20.45,20,20.28,12019,0
+AHL_E.US,D,20240607,000000,20.3,20.31,20.17,20.25,5060,0
+AHL_E.US,D,20240610,000000,20.16,20.38,19.9,20.0709,15108,0
+AHL_E.US,D,20240611,000000,20.01,20.35,19.95,20.08,13035,0
+AHL_E.US,D,20240612,000000,20.28,20.4455,20.14,20.14,11593,0
+AHL_E.US,D,20240613,000000,20.21,20.53,20.06,20.53,19860,0
+AHL_E.US,D,20240614,000000,20.12,20.45,19.945,20.05,12916,0
+AHL_E.US,D,20240617,000000,19.99,19.99,19.54,19.85,42266,0
+AHL_E.US,D,20240618,000000,19.75,20.295,19.75,20.2825,27414,0
+AHL_E.US,D,20240620,000000,20.1,20.36,20,20.1119,21579,0
+AHL_E.US,D,20240621,000000,20.15,20.25,20.02,20.115,8756,0
+AHL_E.US,D,20240624,000000,20.03,20.15,18.84,19.4599,167197,0
+AHL_E.US,D,20240625,000000,19.46,19.7099,19.371,19.55,24939,0
+AHL_E.US,D,20240626,000000,19.39,19.5879,19.39,19.555,6596,0
+AHL_E.US,D,20240627,000000,19.47,19.63,19.47,19.61,11216,0
+AHL_E.US,D,20240628,000000,19.7,19.74,19.475,19.49,12547,0
+AHL_E.US,D,20240701,000000,19.47,19.59,19.25,19.39,14901,0
+AHL_E.US,D,20240702,000000,19.4,19.64,19.35,19.64,17523,0
+AHL_E.US,D,20240703,000000,19.79,19.83,19.65,19.8,7227,0
+AHL_E.US,D,20240705,000000,19.82,19.82,19.62,19.7,10887,0
+AHL_E.US,D,20240708,000000,19.8,19.8,19.52,19.55,7170,0
+AHL_E.US,D,20240709,000000,19.6,19.74,19.25,19.27,14628,0
+AHL_E.US,D,20240710,000000,19.25,19.48,19.23,19.44,41867,0
+AHL_E.US,D,20240711,000000,19.54,19.68,19.4901,19.68,12679,0
+AHL_E.US,D,20240712,000000,19.72,19.92,19.54,19.77,15695,0
+AHL_E.US,D,20240715,000000,19.77,19.85,19.58,19.69,5232,0
+AHL_E.US,D,20240716,000000,19.71,19.84,19.71,19.8,6601,0
+AHL_E.US,D,20240717,000000,19.6,19.8,19.52,19.67,23979,0
+AHL_E.US,D,20240718,000000,19.75,19.82,19.56,19.686,25023,0
+AHL_E.US,D,20240719,000000,19.62,19.8,19.62,19.66,3525,0
+AHL_E.US,D,20240722,000000,19.8,19.91,19.7,19.885,9764,0
+AHL_E.US,D,20240723,000000,19.76,19.9,19.67,19.75,7179,0
+AHL_E.US,D,20240724,000000,19.82,19.82,19.61,19.6396,5774,0
+AHL_E.US,D,20240725,000000,19.6,20,19.6,19.905,23536,0
+AHL_E.US,D,20240726,000000,20.05,20.08,20,20.08,9309,0
+AHL_E.US,D,20240729,000000,20.03,20.1,19.92,19.92,6807,0
+AHL_E.US,D,20240730,000000,19.95,20.09,19.845,20.05,15731,0
+AHL_E.US,D,20240731,000000,20.15,20.22,19.65,19.83,20179,0
+AHL_E.US,D,20240801,000000,19.85,20.04,19.66,19.99,14038,0
+AHL_E.US,D,20240802,000000,19.75,20.12,19.69,20.1,6601,0
+AHL_E.US,D,20240805,000000,19.73,19.9,19.355,19.66,11137,0
+AHL_E.US,D,20240806,000000,19.63,19.94,19.5801,19.92,13580,0
+AHL_E.US,D,20240807,000000,19.81,19.97,19.67,19.82,8917,0
+AHL_E.US,D,20240808,000000,19.79,20,19.74,19.94,6686,0
+AHL_E.US,D,20240809,000000,19.86,20.0002,19.79,19.87,7533,0
+AHL_E.US,D,20240812,000000,19.77,19.9,19.6613,19.8,12086,0
+AHL_E.US,D,20240813,000000,19.8,20.01,19.8,20.01,3532,0
+AHL_E.US,D,20240814,000000,19.94,20.37,19.94,20.34,19298,0
+AHL_E.US,D,20240815,000000,20.25,20.46,20.25,20.38,8030,0
+AHL_E.US,D,20240816,000000,20.29,20.66,20.28,20.64,13006,0
+AHL_E.US,D,20240819,000000,20.6,20.61,20.48,20.55,7035,0
+AHL_E.US,D,20240820,000000,20.48,20.66,20.48,20.58,3368,0
+AHL_E.US,D,20240821,000000,20.58,20.69,20.5716,20.635,9458,0
+AHL_E.US,D,20240822,000000,20.55,20.77,20.34,20.48,14247,0
+AHL_E.US,D,20240823,000000,20.64,20.88,20.6,20.82,4000,0
+AHL_E.US,D,20240826,000000,20.89,20.99,20.7304,20.793,5676,0
+AHL_E.US,D,20240827,000000,20.7,20.9,20.7,20.9,6531,0
+AHL_E.US,D,20240828,000000,20.9,20.9,20.83,20.9,7741,0
+AHL_E.US,D,20240829,000000,20.75,20.96,20.75,20.9,6352,0
+AHL_E.US,D,20240830,000000,20.9,20.93,20.34,20.44,13669,0
+AHL_E.US,D,20240903,000000,20.45,20.55,20.45,20.47,5977,0
+AHL_E.US,D,20240904,000000,20.37,20.7842,20.37,20.78,9569,0
+AHL_E.US,D,20240905,000000,20.75,21,20.67,20.86,11518,0
+AHL_E.US,D,20240906,000000,20.81,20.81,20.7301,20.75,3560,0
+AHL_E.US,D,20240909,000000,20.71,20.9941,20.71,20.99,9489,0
+AHL_E.US,D,20240910,000000,21.15,21.25,20.88,21.22,18488,0
+AHL_E.US,D,20240911,000000,21.12,21.34,21.03,21.25,9327,0
+AHL_E.US,D,20240912,000000,21.17,21.6,21.17,21.52,12553,0
+AHL_E.US,D,20240913,000000,21.12,21.1317,20.92,21.1,16662,0
+AHL_E.US,D,20240916,000000,20.99,21.35,20.99,21.2607,5066,0
+AHL_E.US,D,20240917,000000,21.26,21.5,21.0201,21.44,8128,0
+AHL_E.US,D,20240918,000000,21.44,21.5981,21.44,21.44,16950,0
+AHL_E.US,D,20240919,000000,21.48,21.59,21.2665,21.42,14550,0
+AHL_E.US,D,20240920,000000,21.3,21.55,21.08,21.5015,10351,0
+AHL_E.US,D,20240923,000000,21.5413,21.5694,21.3808,21.47,7952,0
+AHL_E.US,D,20240924,000000,21.34,21.47,21.34,21.415,7298,0
+AHL_E.US,D,20240925,000000,21.3601,21.4699,21.21,21.21,4852,0
+AHL_E.US,D,20240926,000000,21.22,21.44,21.22,21.27,8189,0
+AHL_E.US,D,20240927,000000,21.25,21.44,21.07,21.07,11839,0
+AHL_E.US,D,20240930,000000,21.4,21.4,20.64,20.81,23772,0
+AHL_E.US,D,20241001,000000,20.97,21.2399,20.89,21.12,13008,0
+AHL_E.US,D,20241002,000000,21.18,21.29,20.84,21.29,18506,0
+AHL_E.US,D,20241003,000000,21.13,21.45,21.1001,21.28,23978,0
+AHL_E.US,D,20241004,000000,21.15,21.4,20.89,21.33,18206,0
+AHL_E.US,D,20241007,000000,21.32,21.45,21.3,21.34,7991,0
+AHL_E.US,D,20241008,000000,21.21,21.5,21.18,21.32,23407,0
+AHL_E.US,D,20241009,000000,21.32,21.54,21.2905,21.4927,16005,0
+AHL_E.US,D,20241010,000000,21.3901,21.5,21.3635,21.3688,1943,0
+AHL_E.US,D,20241011,000000,21.45,21.86,21.45,21.86,9631,0
+AHL_E.US,D,20241014,000000,21.71,22.05,21.71,21.8,17118,0
+AHL_E.US,D,20241015,000000,21.79,22,21.78,21.9,10308,0
+AHL_E.US,D,20241016,000000,21.81,21.94,21.52,21.795,12124,0
+AHL_E.US,D,20241017,000000,21.88,22.02,21.5101,21.8,10325,0
+AHL_E.US,D,20241018,000000,21.8459,21.99,21.55,21.68,8841,0
+AHL_E.US,D,20241021,000000,21.63,21.63,21.19,21.3173,7861,0
+AHL_E.US,D,20241022,000000,21.36,21.6535,21.2601,21.65,14104,0
+AHL_E.US,D,20241023,000000,21.38,21.6757,21.05,21.22,27735,0
+AHL_E.US,D,20241024,000000,21.28,21.2956,21.04,21.154,4949,0
+AHL_E.US,D,20241025,000000,21.35,21.5595,20.75,21,22442,0
+AHL_E.US,D,20241028,000000,21.25,21.2999,20.62,21.14,6649,0
+AHL_E.US,D,20241029,000000,21.1,21.2499,20.9296,21.22,6277,0
+AHL_E.US,D,20241030,000000,21.2099,21.36,21.1422,21.33,9735,0
+AHL_E.US,D,20241031,000000,21.41,21.41,20.89,20.93,19068,0
+AHL_E.US,D,20241101,000000,20.93,21.26,20.76,20.98,14847,0
+AHL_E.US,D,20241104,000000,21,21.57,20.9701,21.54,35944,0
+AHL_E.US,D,20241105,000000,21.39,21.95,21.39,21.9,9627,0
+AHL_E.US,D,20241106,000000,21.84,22.1818,21.78,22.05,88119,0
+AHL_E.US,D,20241107,000000,22.3082,22.3082,21.8,22.02,13138,0
+AHL_E.US,D,20241108,000000,22.1,22.68,21.68,22.63,15512,0
+AHL_E.US,D,20241111,000000,22.6,22.63,22.27,22.39,14903,0
+AHL_E.US,D,20241112,000000,22.44,22.470075,22.0256,22.04,14736,0
+AHL_E.US,D,20241113,000000,22.01,22.06,21.71,21.81,14196,0
+AHL_E.US,D,20241114,000000,21.7129,21.7856,21.33,21.36,14658,0
+AHL_E.US,D,20241115,000000,21.5245,21.5245,20.8,21.15,20689,0
+AHL_E.US,D,20241118,000000,21.2,21.22,20.925,20.925,9639,0
+AHL_E.US,D,20241119,000000,20.9,21.2996,20.25,20.4,43243,0
+AHL_E.US,D,20241120,000000,20.38,20.65,19.83,20.28,22944,0
+AHL_E.US,D,20241121,000000,19.8301,20.72,19.8301,20.69,27014,0
+AHL_E.US,D,20241122,000000,20.68,21.1,20.53,20.98,25195,0
+AHL_E.US,D,20241125,000000,21.1,21.4,20.9065,21.3006,9394,0
+AHL_E.US,D,20241126,000000,21.32,21.32,20.56,20.83,18672,0
+AHL_E.US,D,20241127,000000,20.95,21,20.65,20.77,17019,0
+AHL_E.US,D,20241129,000000,21.1181,21.57,20.66,21.57,49072,0
+AHL_E.US,D,20241202,000000,21.28,21.43,21.0628,21.24,14258,0
+AHL_E.US,D,20241203,000000,21.17,21.3878,20.99,21.0303,19387,0
+AHL_E.US,D,20241204,000000,21.3,21.51,20.99,21.51,27550,0
+AHL_E.US,D,20241205,000000,21.4118,21.63,21.29,21.5149,28646,0
+AHL_E.US,D,20241206,000000,21.646,21.65,21.25,21.41,11803,0
+AHL_E.US,D,20241209,000000,21.34,21.34,20.97,21.02,24353,0
+AHL_E.US,D,20241210,000000,21.25,21.25,20.8,20.93,36684,0
+AHL_E.US,D,20241211,000000,21.0873,21.2,20.88,20.9,34908,0
+AHL_E.US,D,20241212,000000,20.93,21.1,20.57,20.76,24380,0
+AHL_E.US,D,20241213,000000,20.5,20.52,19.97,20.2,29474,0
+AHL_E.US,D,20241216,000000,20.2756,20.37,20.06,20.1,26078,0
+AHL_E.US,D,20241217,000000,20.1,20.26,20.025,20.025,22064,0
+AHL_E.US,D,20241218,000000,20.18,20.24,19.8,20,23293,0
+AHL_E.US,D,20241219,000000,19.85,19.93,19.5323,19.7487,38136,0
+AHL_E.US,D,20241220,000000,19.7438,20.12,19.71,19.89,15602,0
+AHL_E.US,D,20241223,000000,20.02,20.0399,19.65,19.72,36226,0
+AHL_E.US,D,20241224,000000,19.67,19.67,19.31,19.46,15441,0
+AHL_E.US,D,20241226,000000,19.75,19.75,19.25,19.39,28256,0
+AHL_E.US,D,20241227,000000,19.39,19.72,19.21,19.22,29620,0
+AHL_E.US,D,20241230,000000,19.26,19.48,19.25,19.3,40441,0
+AHL_E.US,D,20241231,000000,19.35,19.59,19.1101,19.3,310208,0
+AHL_E.US,D,20250102,000000,19.53,20.04,19.42,20,30185,0
+AHL_E.US,D,20250103,000000,20.14,20.28,19.85,20.2,24079,0
+AHL_E.US,D,20250106,000000,20.35,20.35,20.06,20.1,13755,0
+AHL_E.US,D,20250107,000000,20.29,20.29,19.6301,19.79,25962,0
+AHL_E.US,D,20250108,000000,19.676,19.761,19.67,19.7,7322,0
+AHL_E.US,D,20250110,000000,19.5,19.69,19.31,19.39,11812,0
+AHL_E.US,D,20250113,000000,19.2906,19.2906,19.02,19.09,20110,0
+AHL_E.US,D,20250114,000000,19.25,19.36,19.1,19.29,10686,0
+AHL_E.US,D,20250115,000000,19.595,19.9,19.595,19.87,25404,0
+AHL_E.US,D,20250116,000000,19.87,20.325,19.82,19.82,19819,0
+AHL_E.US,D,20250117,000000,19.9899,19.9899,19.65,19.67,16846,0
+AHL_E.US,D,20250121,000000,19.77,19.99,19.77,19.99,26959,0
+AHL_E.US,D,20250122,000000,20.0729,20.12,19.933,19.98,18487,0
+AHL_E.US,D,20250123,000000,20,20.11,19.7501,20.07,31321,0
+AHL_E.US,D,20250124,000000,20.05,20.196,19.9201,20.15,12771,0
+AHL_E.US,D,20250127,000000,20.2499,20.45,20.055,20.35,24680,0
+AHL_E.US,D,20250128,000000,20.3,20.305,20.0661,20.2,9626,0
+AHL_E.US,D,20250129,000000,20.35,20.35,19.9301,20.11,11145,0
+AHL_E.US,D,20250130,000000,20.06,20.3,19.99,20.04,10886,0
+AHL_E.US,D,20250131,000000,19.8501,20.12,19.8501,19.92,10057,0
+AHL_E.US,D,20250203,000000,19.85,20.065,19.85,19.87,8239,0
+AHL_E.US,D,20250204,000000,20.1,20.1799,19.8801,19.9,8156,0
+AHL_E.US,D,20250205,000000,20.15,20.15,19.98,20.05,6681,0
+AHL_E.US,D,20250206,000000,20.2,20.24,19.97,20.08,14453,0
+AHL_E.US,D,20250207,000000,20.0116,20.2132,19.9,20.2132,15704,0
+AHL_E.US,D,20250210,000000,20.077,20.22,20.0601,20.2,9048,0
+AHL_E.US,D,20250211,000000,20.15,20.24,20.0401,20.145,11814,0
+AHL_E.US,D,20250212,000000,19.97,20.11,19.87,19.96,16159,0
+AHL_E.US,D,20250213,000000,20.15,20.21,20,20.15,10245,0
+AHL_E.US,D,20250214,000000,20.4,20.4,20.1946,20.39,10517,0
+AHL_E.US,D,20250218,000000,20.3875,20.3875,20.1,20.23,6048,0
+AHL_E.US,D,20250219,000000,20.23,20.32,20.0601,20.08,7931,0
+AHL_E.US,D,20250220,000000,20.21,20.21,19.9201,20.0011,20984,0
+AHL_E.US,D,20250221,000000,20.14,20.14,19.87,19.9,10020,0
+AHL_E.US,D,20250224,000000,20.1,20.1,19.9,19.9,4521,0
+AHL_E.US,D,20250225,000000,19.990455,20.34,19.990455,20.21,16930,0
+AHL_E.US,D,20250226,000000,20.2,20.29,20.0415,20.14,10684,0
+AHL_E.US,D,20250227,000000,20.35,20.35,20.165,20.28,8953,0
+AHL_E.US,D,20250228,000000,20.2268,20.34,20.07,20.1,13726,0
+AHL_E.US,D,20250303,000000,20.3,20.33,20.1501,20.3,7850,0
+AHL_E.US,D,20250304,000000,20,20.2,19.97,20.14,10856,0
+AHL_E.US,D,20250305,000000,20.2265,20.23,20.01,20.11,11809,0
+AHL_E.US,D,20250306,000000,20.22,20.22,19.98,20.11,7784,0
+AHL_E.US,D,20250307,000000,20.04,20.22,20.01,20.111,14215,0
+AHL_E.US,D,20250310,000000,20.095,20.16,20.0314,20.06,7828,0
+AHL_E.US,D,20250311,000000,20.1,20.1199,20.01,20.02,5805,0
+AHL_E.US,D,20250312,000000,20.1267,20.15,20.01,20.0412,11758,0
+AHL_E.US,D,20250313,000000,20.13,20.3175,20.03,20.28,12538,0
+AHL_E.US,D,20250314,000000,19.95,20.24,19.95,20.04,15374,0
+AHL_E.US,D,20250317,000000,20.04,20.27,20.0302,20.25,17685,0
+AHL_E.US,D,20250318,000000,20.23,20.23,20.0501,20.11,3425,0
+AHL_E.US,D,20250319,000000,20.06,20.88,20.06,20.23,46258,0
+AHL_E.US,D,20250320,000000,20.45,20.52,20.255,20.3275,7871,0
+AHL_E.US,D,20250321,000000,20.4,20.4,20.2,20.24,5342,0
+AHL_E.US,D,20250324,000000,20.4,20.48,20.23,20.3832,4347,0
+AHL_E.US,D,20250325,000000,20.2101,20.45,20.2101,20.35,4257,0
+AHL_E.US,D,20250326,000000,20.2751,20.46,20.05,20.09,31381,0
+AHL_E.US,D,20250327,000000,20.07,20.24,19.93,20.08,9635,0
+AHL_E.US,D,20250328,000000,20.005,20.06,19.83,19.9,4136,0
+AHL_E.US,D,20250331,000000,19.85,20.2199,19.63,19.69,19355,0
+AHL_E.US,D,20250401,000000,19.9,19.9,19.51,19.52,7728,0
+AHL_E.US,D,20250402,000000,19.51,19.59,19.49,19.49,11967,0
+AHL_E.US,D,20250403,000000,19.37,19.57,19.07,19.07,36576,0
+AHL_E.US,D,20250404,000000,18.92,19.05,17.76,18.25,72131,0
+AHL_E.US,D,20250407,000000,17.7474,18.575,17.6,17.86,23291,0
+AHL_E.US,D,20250408,000000,18.4,18.4486,17.8801,17.91,19097,0
+AHL_E.US,D,20250409,000000,18.01,18.79,17.59,18.45,21035,0
+AHL_E.US,D,20250410,000000,18.54,18.65,17.75,17.99,13158,0
+AHL_E.US,D,20250411,000000,17.935,18.2,17.53,17.73,23324,0
+AHL_E.US,D,20250414,000000,18,18.0671,17.77,17.97,13050,0
+AHL_E.US,D,20250415,000000,18.05,18.12,17.7994,17.94,12603,0
+AHL_E.US,D,20250416,000000,18.15,18.15,17.805,17.81,14477,0
+AHL_E.US,D,20250417,000000,18.1,18.1,17.64,17.6512,10919,0
+AHL_E.US,D,20250421,000000,17.7215,18.0192,17.6859,17.84,12079,0
+AHL_E.US,D,20250422,000000,17.72,18.04,17.6358,17.907,8284,0
+AHL_E.US,D,20250423,000000,18.24,18.25,17.96,17.985,13872,0
+AHL_E.US,D,20250424,000000,18.18,18.3,18.02,18.3,7672,0
+AHL_E.US,D,20250425,000000,18.165,18.38,18.129,18.33,7300,0
+AHL_E.US,D,20250428,000000,18.38,18.55,18.3401,18.46,18581,0
+AHL_E.US,D,20250429,000000,18.59,18.7,18.46,18.55,15322,0
+AHL_E.US,D,20250430,000000,18.35,18.6125,18.33,18.52,22352,0
+AHL_E.US,D,20250501,000000,18.62,18.78,18.396,18.4034,8011,0
+AHL_E.US,D,20250502,000000,18.7,18.88,18.7,18.8239,6104,0
+AHL_E.US,D,20250505,000000,18.89,18.932,18.8,18.88,11560,0
+AHL_E.US,D,20250506,000000,18.976,19.12,18.74,18.97,8625,0
+AHL_E.US,D,20250507,000000,19.1147,19.13,18.98,19.11,17650,0
+AHL_E.US,D,20250508,000000,19.3998,19.52,19.02,19.35,16557,0
+AHL_E.US,D,20250509,000000,19.42,19.42,19.35,19.41,6980,0
+AHL_E.US,D,20250512,000000,19.5256,19.54,19.4,19.4343,8210,0
+AHL_E.US,D,20250513,000000,19.5,19.53,19.18,19.38,26273,0
+AHL_E.US,D,20250514,000000,19.2273,19.42,19.2273,19.36,8447,0
+AHL_E.US,D,20250515,000000,19.38,19.41,19.32,19.39,16318,0
+AHL_E.US,D,20250516,000000,19.385,19.6424,19.32,19.54,9219,0
+AHL_E.US,D,20250519,000000,19.5199,19.65,19.4425,19.52,8268,0
+AHL_E.US,D,20250520,000000,19.47,19.48,19.36,19.39,9644,0
+AHL_E.US,D,20250521,000000,19.35,19.39,19.1,19.14,16617,0
+AHL_E.US,D,20250522,000000,19.1,19.32,19.08,19.22,7211,0
+AHL_E.US,D,20250523,000000,19.23,19.35,19.0538,19.21,4843,0
+AHL_E.US,D,20250527,000000,19.4,19.4,19.26,19.31,8595,0
+AHL_E.US,D,20250528,000000,19.335,19.47,19.15,19.2206,58688,0
+AHL_E.US,D,20250529,000000,19.38,19.38,19.26,19.34,6445,0
+AHL_E.US,D,20250530,000000,19.28,19.57,19.27,19.57,16727,0
+AHL_E.US,D,20250602,000000,19.57,19.72,19.54,19.6975,9782,0
+AHL_E.US,D,20250603,000000,19.67,19.84,19.62,19.84,10463,0
+AHL_E.US,D,20250604,000000,19.7,19.93,19.7,19.93,8033,0
+AHL_E.US,D,20250605,000000,19.93,20.08,19.83,19.86,9677,0
+AHL_E.US,D,20250606,000000,20.06,20.06,19.83,19.9,4433,0
+AHL_E.US,D,20250609,000000,19.99,20.09,19.9,20.0246,6042,0
+AHL_E.US,D,20250610,000000,20.11,20.1346,19.91,20.09,7163,0
+AHL_E.US,D,20250611,000000,20,20.1901,19.98,19.98,7400,0
+AHL_E.US,D,20250612,000000,20.0799,20.16,19.94,20.09,11416,0
+AHL_E.US,D,20250613,000000,19.7616,19.82,19.6215,19.63,8208,0
+AHL_E.US,D,20250616,000000,19.8,19.84,19.6806,19.785,10931,0
+AHL_E.US,D,20250617,000000,19.7497,19.93,19.398,19.925,9932,0
+AHL_E.US,D,20250618,000000,19.7522,20.01,19.7522,19.8645,19261,0
+AHL_E.US,D,20250620,000000,19.86,19.92,19.8,19.9,10732,0
+AHL_E.US,D,20250623,000000,19.7402,19.9,19.7402,19.88,8625,0
+AHL_E.US,D,20250624,000000,19.98,20.0812,19.7217,19.92,10439,0
+AHL_E.US,D,20250625,000000,19.92,19.95,19.7851,19.865,14243,0
+AHL_E.US,D,20250626,000000,19.94,19.99,19.78,19.99,8811,0
+AHL_E.US,D,20250627,000000,20.02,20.02,19.84,20,10080,0
+AHL_E.US,D,20250630,000000,19.9,20.12,19.84,20.06,31465,0
+AHL_E.US,D,20250701,000000,20.0596,20.1999,20.05,20.08,13554,0
+AHL_E.US,D,20250702,000000,20.08,20.09,19.9,20.02,13535,0
+AHL_E.US,D,20250703,000000,20.14,20.14,20.03,20.09,4840,0
+AHL_E.US,D,20250707,000000,19.98,20.09,19.913,20.09,5375,0
+AHL_E.US,D,20250708,000000,19.95,20.15,19.95,20.15,3366,0
+AHL_E.US,D,20250709,000000,20.1504,20.35,20.05,20.255,5549,0
+AHL_E.US,D,20250710,000000,20.31,20.31,20.04,20.2078,20166,0
+AHL_E.US,D,20250711,000000,19.99,20.09,19.9644,20.008,3846,0
+AHL_E.US,D,20250714,000000,19.93,20.01,19.8528,19.93,11336,0
+AHL_E.US,D,20250715,000000,19.92,19.92,19.79,19.79,14681,0
+AHL_E.US,D,20250716,000000,19.89,19.89,19.71,19.71,8229,0
+AHL_E.US,D,20250717,000000,19.759,19.89,19.759,19.88,7445,0
+AHL_E.US,D,20250718,000000,19.96,19.96,19.68,19.705,10207,0
+AHL_E.US,D,20250721,000000,19.881,20.03,19.57,20.03,15142,0
+AHL_E.US,D,20250722,000000,19.9201,20.07,19.92,20.07,16106,0
+AHL_E.US,D,20250723,000000,20.0314,20.0693,19.95,20.05,14011,0
+AHL_E.US,D,20250724,000000,20.032,20.07,20.032,20.06,6343,0
+AHL_E.US,D,20250725,000000,20.04,20.12,20.0232,20.12,12030,0
+AHL_E.US,D,20250728,000000,20.07,20.19,20.02,20.05,9652,0
+AHL_E.US,D,20250729,000000,20.11,20.25,20,20.06,8513,0
+AHL_E.US,D,20250730,000000,20.0688,20.4,20.03,20.3,7792,0
+AHL_E.US,D,20250731,000000,20.1501,20.43,20.05,20.35,22682,0
+AHL_E.US,D,20250801,000000,20.4,20.52,20.0601,20.36,9190,0
+AHL_E.US,D,20250804,000000,20.44,20.52,20.32,20.32,8861,0
+AHL_E.US,D,20250805,000000,20.5,20.55,20.32,20.47,5575,0
+AHL_E.US,D,20250806,000000,20.42,20.4788,20.2,20.2,16144,0
+AHL_E.US,D,20250807,000000,20.4,20.4115,20.05,20.07,18678,0
+AHL_E.US,D,20250808,000000,20.155,20.21,19.995,20.2,54463,0
+AHL_E.US,D,20250811,000000,20.1,20.19,20.08,20.19,9104,0
+AHL_E.US,D,20250812,000000,20.14,20.2,20.05,20.2,26365,0
+AHL_E.US,D,20250813,000000,20.3299,20.44,20.3001,20.43,14233,0
+AHL_E.US,D,20250814,000000,20.375,20.43,20.27,20.4079,12432,0
+AHL_E.US,D,20250815,000000,20.39,20.4153,20.33,20.39,5167,0
+AHL_E.US,D,20250818,000000,20.34,20.45,20.3,20.45,17655,0
+AHL_E.US,D,20250819,000000,20.3908,20.56,20.38,20.4,27469,0
+AHL_E.US,D,20250820,000000,20.5,20.775,20.42,20.71,51428,0
+AHL_E.US,D,20250821,000000,20.66,20.77,20.55,20.65,14689,0
+AHL_E.US,D,20250822,000000,20.85,21.02,20.7277,21.02,22943,0
+AHL_E.US,D,20250825,000000,21.15,21.15,20.6001,20.8429,20567,0
+AHL_E.US,D,20250826,000000,20.74,20.81,20.587,20.74,20797,0
+AHL_E.US,D,20250827,000000,21.34,22.5,21.21,21.97,367244,0
+AHL_E.US,D,20250828,000000,21.9,21.93,21.51,21.7205,54362,0
+AHL_E.US,D,20250829,000000,21.58,21.82,21.39,21.81,44567,0
+AHL_E.US,D,20250902,000000,21.77,21.8,21.51,21.77,3672,0
+AHL_E.US,D,20250903,000000,21.75,21.85,21.35,21.59,52178,0
+AHL_E.US,D,20250904,000000,21.35,21.54,21.24,21.3346,35591,0
+AHL_E.US,D,20250905,000000,21.5456,21.59,21.3,21.56,31536,0
+AHL_E.US,D,20250908,000000,21.56,21.81,21.5029,21.81,7639,0
+AHL_E.US,D,20250909,000000,21.37,21.74,21.35,21.54,30433,0
+AHL_E.US,D,20250910,000000,21.6,21.85,21.33,21.75,16438,0
+AHL_E.US,D,20250911,000000,21.65,22.035,21.65,22.035,13095,0
+AHL_E.US,D,20250912,000000,22.15,22.2,21.805,21.97,107452,0
+AHL_E.US,D,20250915,000000,21.77,21.77,21.47,21.61,9649,0
+AHL_E.US,D,20250916,000000,21.78,21.78,21.6,21.71,9966,0
+AHL_E.US,D,20250917,000000,21.68,21.87,21.5904,21.74,9516,0
+AHL_E.US,D,20250918,000000,21.54,21.84,21.3853,21.84,3914,0
+AHL_E.US,D,20250919,000000,21.43,21.83,21.43,21.74,2773,0
+AHL_E.US,D,20250922,000000,21.69,21.8,21.5524,21.73,4367,0
+AHL_E.US,D,20250923,000000,21.515,21.79,21.515,21.79,3702,0
+AHL_E.US,D,20250924,000000,21.83,21.83,21.5879,21.75,3636,0
+AHL_E.US,D,20250925,000000,21.625,21.625,21.5456,21.58,1631,0
+AHL_E.US,D,20250926,000000,21.78,21.78,21.51,21.5761,4104,0
+AHL_E.US,D,20250929,000000,21.63,21.6365,21.3091,21.44,13370,0
+AHL_E.US,D,20250930,000000,21.59,21.59,21.2001,21.43,6844,0
+AHL_E.US,D,20251001,000000,21.325,21.58,21.18,21.56,10282,0
+AHL_E.US,D,20251002,000000,21.81,21.87,21.64,21.72,5704,0
+AHL_E.US,D,20251003,000000,21.85,21.9,21.55,21.86,7413,0
+AHL_E.US,D,20251006,000000,21.83,21.9,21.49,21.87,17392,0
+AHL_E.US,D,20251007,000000,21.8949,21.9,21.62,21.84,7861,0
+AHL_E.US,D,20251008,000000,21.88,22,21.7101,21.89,28539,0
+AHL_E.US,D,20251009,000000,21.97,21.97,21.57,21.7,4550,0
+AHL_E.US,D,20251010,000000,21.81,21.8699,21.465,21.47,4048,0
+AHL_E.US,D,20251013,000000,21.85,21.85,21.27,21.62,3935,0
+AHL_E.US,D,20251014,000000,21.43,21.6,21.41,21.43,7441,0
+AHL_E.US,D,20251015,000000,21.68,21.68,21.35,21.62,4511,0
+AHL_E.US,D,20251016,000000,21.48,21.64,21.43,21.4999,7180,0
+AHL_E.US,D,20251017,000000,20.96,21.38,20.94,21.195,14619,0
+AHL_E.US,D,20251020,000000,21.3633,21.5,21.28,21.37,6847,0
+AHL_E.US,D,20251021,000000,21.39,21.4,21.313,21.4,9114,0
+AHL_E.US,D,20251022,000000,21.116,21.4,21.116,21.25,7765,0
+AHL_E.US,D,20251023,000000,21.6,21.76,21.3,21.434,9237,0
+AHL_E.US,D,20251024,000000,21.5,21.9361,21.46,21.82,7203,0
+AHL_E.US,D,20251027,000000,21.8,21.91,21.52,21.595,13485,0
+AHL_E.US,D,20251028,000000,21.5279,21.8,21.52,21.8,8028,0
+AHL_E.US,D,20251029,000000,21.7728,21.79,21.48,21.5,9668,0
+AHL_E.US,D,20251030,000000,21.4412,21.49,21.31,21.31,2977,0
+AHL_E.US,D,20251031,000000,21.2,21.27,21,21.14,12848,0
+AHL_E.US,D,20251103,000000,21.18,21.27,20.88,21.17,15148,0
+AHL_E.US,D,20251104,000000,20.95,21.12,20.95,21.05,4848,0
+AHL_E.US,D,20251105,000000,21,21.25,21,21.144,4528,0
+AHL_E.US,D,20251106,000000,21.15,21.3,20.94,21.16,3546,0
+AHL_E.US,D,20251107,000000,21.02,21.11,20.6644,20.85,17805,0
+AHL_E.US,D,20251110,000000,21.04,21.2,20.84,21.08,15451,0
+AHL_E.US,D,20251111,000000,21.22,21.22,20.8813,20.97,2186,0
+AHL_E.US,D,20251112,000000,21.04,21.09,20.86,21.07,27511,0
+AHL_E.US,D,20251113,000000,20.8794,20.8794,20.71,20.71,1339,0
+AHL_E.US,D,20251114,000000,20.6,20.73,20.45,20.5193,8810,0
+AHL_E.US,D,20251117,000000,20.45,20.59,20.22,20.37,11508,0
+AHL_E.US,D,20251118,000000,20.4,20.41,20.19,20.19,6048,0
+AHL_E.US,D,20251119,000000,20.18,20.31,20.09,20.09,7945,0
+AHL_E.US,D,20251120,000000,20.18,20.22,19.75,19.82,11520,0
+AHL_E.US,D,20251121,000000,19.8299,19.965,19.8,19.8278,23788,0
+AHL_E.US,D,20251124,000000,19.85,20.23,19.8001,20.22,21897,0
+AHL_E.US,D,20251125,000000,19.9,20.45,19.9,20.12,10109,0
+AHL_E.US,D,20251126,000000,20.15,20.32,20.04,20.18,8745,0
+AHL_E.US,D,20251128,000000,20.32,20.5,20.19,20.45,9778,0
+AHL_E.US,D,20251201,000000,20.38,20.51,20.13,20.43,15705,0
+AHL_E.US,D,20251202,000000,20.1936,20.51,20.15,20.51,13245,0
+AHL_E.US,D,20251203,000000,20.3255,20.54,20.24,20.46,13400,0
+AHL_E.US,D,20251204,000000,20.5,20.59,20.34,20.43,28307,0
+AHL_E.US,D,20251205,000000,20.38,20.455,20.33,20.34,5486,0
+AHL_E.US,D,20251208,000000,20.37,20.505,20.2201,20.29,9317,0
+AHL_E.US,D,20251209,000000,20.22,20.35,20.12,20.13,17105,0
+AHL_E.US,D,20251210,000000,20.265,20.2981,20.04,20.12,16848,0
+AHL_E.US,D,20251211,000000,20.2799,20.39,20.1201,20.37,5967,0
+AHL_E.US,D,20251212,000000,20.37,20.39,20.18,20.29,14252,0
+AHL_E.US,D,20251215,000000,20.16,20.1803,20,20.055,13865,0
+AHL_E.US,D,20251216,000000,20.18,20.18,19.86,19.95,9458,0
+AHL_E.US,D,20251217,000000,19.82,19.96,19.78,19.925,10801,0
+AHL_E.US,D,20251218,000000,20.1,20.17,19.74,19.92,28547,0
+AHL_E.US,D,20251219,000000,19.75,19.93,19.68,19.82,24171,0
+AHL_E.US,D,20251222,000000,19.77,19.87,19.6525,19.695,22365,0
+AHL_E.US,D,20251223,000000,19.69,19.78,19.5208,19.655,26336,0
+AHL_E.US,D,20251224,000000,19.65,19.76,19.58,19.74,10147,0
+AHL_E.US,D,20251226,000000,19.7,19.79,19.68,19.73,10242,0
+AHL_E.US,D,20251229,000000,19.72,19.7326,19.44,19.59,26865,0
+AHL_E.US,D,20251230,000000,19.56,19.77,19.42,19.77,14390,0
+AHL_E.US,D,20251231,000000,19.75,19.88,19.458,19.88,24345,0
+AHL_E.US,D,20260102,000000,19.9,20.09,19.8101,20.09,10262,0
+AHL_E.US,D,20260105,000000,20.12,20.29,20.04,20.1,13750,0
+AHL_E.US,D,20260106,000000,20.01,20.18,19.85,19.875,16604,0
+AHL_E.US,D,20260107,000000,20.05,20.05,19.87,19.92,25073,0
+AHL_E.US,D,20260108,000000,20.0271,20.0271,19.83,19.86,5289,0
+AHL_E.US,D,20260109,000000,19.9,19.9,19.78,19.82,16088,0
+AHL_E.US,D,20260112,000000,19.95,19.95,19.8,19.89,5278,0
+AHL_E.US,D,20260113,000000,19.92,19.96,19.86,19.86,10299,0
+AHL_E.US,D,20260114,000000,19.86,19.97,19.78,19.91,11478,0
+AHL_E.US,D,20260115,000000,20.04,20.09,19.91,20.03,14136,0
+AHL_E.US,D,20260116,000000,20.01,20.16,19.9907,20.03,21933,0
+AHL_E.US,D,20260120,000000,19.98,19.98,19.83,19.88,16653,0
+AHL_E.US,D,20260121,000000,20,20.0299,19.82,20.0299,12877,0
+AHL_E.US,D,20260122,000000,20.03,20.21,19.95,20.21,19742,0
+AHL_E.US,D,20260123,000000,20.05,20.18,20.0301,20.1,8396,0
+AHL_E.US,D,20260126,000000,20.075,20.08,20,20,17874,0
+AHL_E.US,D,20260127,000000,19.96,20.09,19.885,19.91,36280,0
+AHL_E.US,D,20260128,000000,19.905,19.98,19.84,19.85,12861,0
+AHL_E.US,D,20260129,000000,19.9,19.9,19.77,19.77,22972,0
+AHL_E.US,D,20260130,000000,19.77,19.8399,19.76,19.79,12760,0
+AHL_E.US,D,20260202,000000,19.75,19.79,19.6111,19.7,19395,0
+AHL_E.US,D,20260203,000000,19.5801,19.77,19.5801,19.65,73534,0
+AHL_E.US,D,20260204,000000,19.75,19.77,19.65,19.76,6318,0
+AHL_E.US,D,20260205,000000,19.7,19.78,19.67,19.6816,5841,0
+AHL_E.US,D,20260206,000000,19.67,19.74,19.66,19.695,11708,0
+AHL_E.US,D,20260209,000000,19.66,19.8,19.66,19.7295,6047,0
+AHL_E.US,D,20260210,000000,19.75,19.85,19.68,19.83,6647,0
+AHL_E.US,D,20260211,000000,19.6508,19.82,19.6508,19.71,9117,0
+AHL_E.US,D,20260212,000000,19.71,19.8799,19.71,19.8,12307,0
+AHL_E.US,D,20260213,000000,19.88,19.88,19.69,19.8,11351,0
+AHL_E.US,D,20260217,000000,19.7301,20.06,19.7301,20.04,14010,0
+AHL_E.US,D,20260218,000000,19.945,20.29,19.945,20.21,17012,0

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

@@ -0,0 +1,510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHR.US,D,20240207,000000,12.85,13.26,12.63,13.22,12732824,0
+AHR.US,D,20240208,000000,13.02,13.24,13,13.06,1630336,0
+AHR.US,D,20240209,000000,13.01,13.45,12.95,13.12,2062077,0
+AHR.US,D,20240212,000000,13.95,14.56,13.1,13.15,1161182,0
+AHR.US,D,20240213,000000,13.15,13.56,13.01,13.35,1631721,0
+AHR.US,D,20240214,000000,13.4,13.9,13.25,13.76,1157560,0
+AHR.US,D,20240215,000000,13.76,13.85,13.35,13.64,479389,0
+AHR.US,D,20240216,000000,13.5,14,13.46,13.87,203640,0
+AHR.US,D,20240220,000000,13.75,13.8891,13.36,13.41,524231,0
+AHR.US,D,20240221,000000,13.41,13.56,13.25,13.4,194227,0
+AHR.US,D,20240222,000000,13.35,13.66,13,13.55,888831,0
+AHR.US,D,20240223,000000,13.55,13.8,13.5071,13.6,514542,0
+AHR.US,D,20240226,000000,13.46,13.62,13.25,13.26,248354,0
+AHR.US,D,20240227,000000,13.26,13.98,13.26,13.55,921965,0
+AHR.US,D,20240228,000000,13.58,13.99,13.45,13.64,184100,0
+AHR.US,D,20240229,000000,13.7,13.78,13.5,13.67,496244,0
+AHR.US,D,20240301,000000,13.62,14.005,13.48,13.68,559784,0
+AHR.US,D,20240304,000000,13.61,13.805,13.5,13.75,369204,0
+AHR.US,D,20240305,000000,13.8,14.01,13.6,13.79,364268,0
+AHR.US,D,20240306,000000,13.85,14.05,13.67,13.75,442518,0
+AHR.US,D,20240307,000000,13.84,14,13.73,13.8,327898,0
+AHR.US,D,20240308,000000,13.78,13.85,13.71,13.81,365128,0
+AHR.US,D,20240311,000000,13.82,13.94,13.7,13.85,703879,0
+AHR.US,D,20240312,000000,13.87,13.92,13.7,13.82,478379,0
+AHR.US,D,20240313,000000,13.75,13.91,13.7,13.76,435216,0
+AHR.US,D,20240314,000000,13.85,13.85,13.64,13.8,543838,0
+AHR.US,D,20240315,000000,13.79,13.99,13.533,13.59,5803908,0
+AHR.US,D,20240318,000000,13.59,13.89,13.58,13.83,940208,0
+AHR.US,D,20240319,000000,13.82,14.14,13.75,13.9,991835,0
+AHR.US,D,20240320,000000,13.82,14.085,13.7,14.04,715835,0
+AHR.US,D,20240321,000000,14.1,14.33,14,14.18,890369,0
+AHR.US,D,20240322,000000,14.42,14.58,13.69,13.93,1071367,0
+AHR.US,D,20240325,000000,13.95,14.65,13.93,14.57,1410409,0
+AHR.US,D,20240326,000000,14.8,14.85,14.22,14.49,1146260,0
+AHR.US,D,20240327,000000,14.31,14.62,14.22,14.36,751038,0
+AHR.US,D,20240328,000000,14.35,14.9,14.25,14.75,1381271,0
+AHR.US,D,20240401,000000,14.9,14.9,14.3,14.49,2652887,0
+AHR.US,D,20240402,000000,14.43,14.586,14.04,14.1,1208628,0
+AHR.US,D,20240403,000000,14.17,14.43,13.85,13.98,2321141,0
+AHR.US,D,20240404,000000,14.16,14.21,13.75,13.82,977165,0
+AHR.US,D,20240405,000000,13.77,13.89,13.57,13.62,482368,0
+AHR.US,D,20240408,000000,13.7,13.77,13.52,13.63,593919,0
+AHR.US,D,20240409,000000,13.64,13.88,13.6,13.79,584808,0
+AHR.US,D,20240410,000000,13.65,13.65,13.09,13.18,823341,0
+AHR.US,D,20240411,000000,13.2,13.37,13.04,13.26,655056,0
+AHR.US,D,20240412,000000,13.18,13.64,13.02,13.63,1606974,0
+AHR.US,D,20240415,000000,13.63,13.63,13.21,13.25,642443,0
+AHR.US,D,20240416,000000,13.19,13.25,12.81,13,872789,0
+AHR.US,D,20240417,000000,13,13.23,12.98,13.01,696741,0
+AHR.US,D,20240418,000000,13.05,13.455,12.92,13.42,1165107,0
+AHR.US,D,20240419,000000,13.42,13.56,13.035,13.22,868563,0
+AHR.US,D,20240422,000000,13.19,13.27,13.02,13.25,404718,0
+AHR.US,D,20240423,000000,13.31,13.719,13.31,13.62,733387,0
+AHR.US,D,20240424,000000,13.58,13.81,13.58,13.69,412190,0
+AHR.US,D,20240425,000000,13.6,13.71,13.35,13.69,300079,0
+AHR.US,D,20240426,000000,13.7,13.92,13.61,13.68,317233,0
+AHR.US,D,20240429,000000,13.68,14.01,13.68,13.87,426820,0
+AHR.US,D,20240430,000000,13.86,14.01,13.73,13.73,229712,0
+AHR.US,D,20240501,000000,13.79,14.12,13.7048,13.88,954825,0
+AHR.US,D,20240502,000000,13.95,14.02,13.89,13.97,245875,0
+AHR.US,D,20240503,000000,14.15,14.165,13.71,13.73,727640,0
+AHR.US,D,20240506,000000,13.79,14.01,13.73,14,540319,0
+AHR.US,D,20240507,000000,14.13,14.15,13.915,13.99,673031,0
+AHR.US,D,20240508,000000,13.97,14.03,13.73,13.78,558860,0
+AHR.US,D,20240509,000000,13.94,14.26,13.78,14.05,892854,0
+AHR.US,D,20240510,000000,14.03,14.1968,14,14.01,618133,0
+AHR.US,D,20240513,000000,14.16,14.26,14.03,14.09,592119,0
+AHR.US,D,20240514,000000,14,14.31,13.86,14,724623,0
+AHR.US,D,20240515,000000,14.33,14.59,14.155,14.55,1506540,0
+AHR.US,D,20240516,000000,14.51,14.59,14.27,14.33,773708,0
+AHR.US,D,20240517,000000,14.24,14.55,14.24,14.5,529621,0
+AHR.US,D,20240520,000000,14.45,14.65,14.39,14.42,696306,0
+AHR.US,D,20240521,000000,14.36,14.47,14.19,14.2,619443,0
+AHR.US,D,20240522,000000,14.28,14.35,14.055,14.1,612364,0
+AHR.US,D,20240523,000000,14.12,14.17,13.67,13.85,849905,0
+AHR.US,D,20240524,000000,13.95,14.01,13.83,14,715744,0
+AHR.US,D,20240528,000000,14.15,14.3,14,14.07,1037773,0
+AHR.US,D,20240529,000000,14,14.18,13.89,14.07,801331,0
+AHR.US,D,20240530,000000,14.09,14.34,14.07,14.31,675761,0
+AHR.US,D,20240531,000000,14.37,14.68,14.21,14.66,2251445,0
+AHR.US,D,20240603,000000,14.9,14.95,14.55,14.77,874675,0
+AHR.US,D,20240604,000000,14.71,14.95,14.54,14.93,1022779,0
+AHR.US,D,20240605,000000,14.97,14.99,14.71,14.81,790485,0
+AHR.US,D,20240606,000000,14.8,14.815,14.6,14.69,465162,0
+AHR.US,D,20240607,000000,14.57,14.73,14.54,14.62,643348,0
+AHR.US,D,20240610,000000,14.59,14.94,14.59,14.84,1021592,0
+AHR.US,D,20240611,000000,14.75,15,14.68,14.92,713339,0
+AHR.US,D,20240612,000000,15.08,15.34,14.88,14.88,526361,0
+AHR.US,D,20240613,000000,14.94,15.1,14.78,14.85,956428,0
+AHR.US,D,20240614,000000,14.75,14.96,14.65,14.72,498029,0
+AHR.US,D,20240617,000000,14.61,14.875,14.61,14.83,1086749,0
+AHR.US,D,20240618,000000,14.85,14.9,14.62,14.67,1050214,0
+AHR.US,D,20240620,000000,14.62,14.72,14.48,14.54,1072025,0
+AHR.US,D,20240621,000000,14.59,15.04,14.32,14.93,3653963,0
+AHR.US,D,20240624,000000,14.89,15.02,14.8,14.9,1414515,0
+AHR.US,D,20240625,000000,14.92,14.95,14.47,14.76,1506044,0
+AHR.US,D,20240626,000000,14.68,14.98,14.53,14.91,1541826,0
+AHR.US,D,20240627,000000,14.6,14.7381,14.35,14.48,2133222,0
+AHR.US,D,20240628,000000,14.48,14.67,14.38,14.61,11954543,0
+AHR.US,D,20240701,000000,14.63,14.78,14.405,14.76,1361893,0
+AHR.US,D,20240702,000000,14.82,15.13,14.82,15.13,1075004,0
+AHR.US,D,20240703,000000,15.12,15.38,15.12,15.22,605137,0
+AHR.US,D,20240705,000000,15.15,15.41,15.11,15.37,479252,0
+AHR.US,D,20240708,000000,15.45,15.655,15.35,15.49,915918,0
+AHR.US,D,20240709,000000,15.52,15.65,15.41,15.43,1027890,0
+AHR.US,D,20240710,000000,15.52,15.56,15.265,15.52,669357,0
+AHR.US,D,20240711,000000,15.75,16.1475,15.705,15.99,588864,0
+AHR.US,D,20240712,000000,16.08,16.2,15.98,16,638055,0
+AHR.US,D,20240715,000000,16.12,16.5,15.99,16.25,971601,0
+AHR.US,D,20240716,000000,16.42,16.71,16.33,16.63,1424650,0
+AHR.US,D,20240717,000000,16.65,16.72,16.17,16.37,1318191,0
+AHR.US,D,20240718,000000,16.36,16.57,16.165,16.31,715351,0
+AHR.US,D,20240719,000000,16.26,16.51,16.17,16.46,605290,0
+AHR.US,D,20240722,000000,16.5,16.68,16.41,16.6,900946,0
+AHR.US,D,20240723,000000,16.62,16.79,16.53,16.6,1125235,0
+AHR.US,D,20240724,000000,16.6,16.79,16.43,16.45,647755,0
+AHR.US,D,20240725,000000,16.45,16.83,16.4,16.52,683394,0
+AHR.US,D,20240726,000000,16.65,16.93,16.51,16.62,685005,0
+AHR.US,D,20240729,000000,16.62,16.73,16.44,16.49,625878,0
+AHR.US,D,20240730,000000,16.49,16.62,16.3,16.41,608573,0
+AHR.US,D,20240731,000000,16.41,16.54,15.9,15.94,670522,0
+AHR.US,D,20240801,000000,16.1,16.3,15.93,16.07,966971,0
+AHR.US,D,20240802,000000,15.89,16.33,15.88,16.14,1018562,0
+AHR.US,D,20240805,000000,15.4,15.97,14.79,15.67,3297216,0
+AHR.US,D,20240806,000000,16.36,17.05,15.82,16.67,5433134,0
+AHR.US,D,20240807,000000,16.63,17.03,16.29,16.43,2131848,0
+AHR.US,D,20240808,000000,16.36,16.82,16.34,16.71,1788215,0
+AHR.US,D,20240809,000000,16.69,16.78,16.4101,16.72,1216646,0
+AHR.US,D,20240812,000000,16.64,17.14,16.5401,17.14,1466109,0
+AHR.US,D,20240813,000000,17.13,17.76,17,17.67,2081364,0
+AHR.US,D,20240814,000000,17.73,18.14,17.62,18.05,1943328,0
+AHR.US,D,20240815,000000,18.14,18.7,18.01,18.7,2637611,0
+AHR.US,D,20240816,000000,18.67,19.17,18.49,19.01,2649842,0
+AHR.US,D,20240819,000000,18.92,19.35,18.91,19.18,1771686,0
+AHR.US,D,20240820,000000,19.34,20.21,19.26,19.68,2521973,0
+AHR.US,D,20240821,000000,19.5,19.92,19.47,19.75,1406180,0
+AHR.US,D,20240822,000000,19.53,20.29,19.53,20.28,2116169,0
+AHR.US,D,20240823,000000,20.28,21.01,20.19,21.01,1461591,0
+AHR.US,D,20240826,000000,21.13,21.37,20.97,21.15,1748189,0
+AHR.US,D,20240827,000000,21,21.45,20.75,20.93,4619496,0
+AHR.US,D,20240828,000000,20.93,21.29,20.87,20.99,2082481,0
+AHR.US,D,20240829,000000,20.99,20.99,20.41,20.62,1856156,0
+AHR.US,D,20240830,000000,20.52,20.94,20.4901,20.93,1370785,0
+AHR.US,D,20240903,000000,20.56,21.2451,20.15,21.09,1705051,0
+AHR.US,D,20240904,000000,21.13,21.82,21.13,21.8,1375135,0
+AHR.US,D,20240905,000000,21.9,22.67,21.89,22.09,2117892,0
+AHR.US,D,20240906,000000,22.3,22.448,21.875,22.05,1479189,0
+AHR.US,D,20240909,000000,22.05,22.53,21.87,22.4,1697797,0
+AHR.US,D,20240910,000000,22.4,22.97,22.35,22.93,1457779,0
+AHR.US,D,20240911,000000,22.81,23.25,22.55,22.87,1688035,0
+AHR.US,D,20240912,000000,22.82,23.74,22.641,23.69,2198194,0
+AHR.US,D,20240913,000000,23.86,24.67,23.86,24.58,1608145,0
+AHR.US,D,20240916,000000,24.93,25.1,24.32,24.38,1881562,0
+AHR.US,D,20240917,000000,24.47,24.92,23.88,24.31,2363638,0
+AHR.US,D,20240918,000000,24.22,25.19,23.668,24.53,2886508,0
+AHR.US,D,20240919,000000,24.99,25.92,24.6,25.41,10755363,0
+AHR.US,D,20240920,000000,25.9,26.32,25.375,25.68,12981284,0
+AHR.US,D,20240923,000000,26.1,26.77,25.69,26.03,8265446,0
+AHR.US,D,20240924,000000,26.02,26.41,25.95,26.2,2017628,0
+AHR.US,D,20240925,000000,26.08,26.56,26.08,26.45,2095040,0
+AHR.US,D,20240926,000000,26.48,26.5784,26.035,26.16,2656149,0
+AHR.US,D,20240927,000000,26.35,26.39,25.945,26.12,3666096,0
+AHR.US,D,20240930,000000,25.78,26.24,25.64,26.1,3853504,0
+AHR.US,D,20241001,000000,26.02,26.1,25.225,25.38,2113784,0
+AHR.US,D,20241002,000000,25.13,25.36,24.84,25.08,2154150,0
+AHR.US,D,20241003,000000,24.93,25.12,24.75,25.07,1174681,0
+AHR.US,D,20241004,000000,25.18,25.21,24.7586,25.05,1063962,0
+AHR.US,D,20241007,000000,24.88,25.05,24.62,24.94,1183240,0
+AHR.US,D,20241008,000000,25.04,25.14,24.62,24.84,1228728,0
+AHR.US,D,20241009,000000,24.7,24.73,24.18,24.38,1791806,0
+AHR.US,D,20241010,000000,24.22,24.36,23.66,24.2,1800882,0
+AHR.US,D,20241011,000000,24.33,24.65,24.21,24.58,1354844,0
+AHR.US,D,20241014,000000,24.49,24.795,24.385,24.7,651181,0
+AHR.US,D,20241015,000000,24.75,25.1073,24.75,24.93,1230303,0
+AHR.US,D,20241016,000000,24.96,25.45,24.96,25.41,1193202,0
+AHR.US,D,20241017,000000,25.39,25.46,24.9769,25.08,1391835,0
+AHR.US,D,20241018,000000,25.26,25.53,25.08,25.21,1160086,0
+AHR.US,D,20241021,000000,25.17,25.21,24.54,24.59,933871,0
+AHR.US,D,20241022,000000,24.37,25.05,24.25,24.89,1095627,0
+AHR.US,D,20241023,000000,24.78,25.71,24.78,25.69,1281413,0
+AHR.US,D,20241024,000000,25.79,26.04,25.76,25.89,958594,0
+AHR.US,D,20241025,000000,26.01,26.1,25.62,25.87,999046,0
+AHR.US,D,20241028,000000,26,26.25,25.93,25.96,1056374,0
+AHR.US,D,20241029,000000,25.87,26.41,25.53,26.36,2011901,0
+AHR.US,D,20241030,000000,26.36,27.14,26.325,26.98,1310036,0
+AHR.US,D,20241031,000000,26.65,27.21,26.47,26.6,1276254,0
+AHR.US,D,20241101,000000,26.73,26.8,26.14,26.17,1181582,0
+AHR.US,D,20241104,000000,26.14,26.2,25.44,25.67,1417585,0
+AHR.US,D,20241105,000000,25.57,26.04,25.28,25.81,1014895,0
+AHR.US,D,20241106,000000,26.25,26.7199,24.2067,25.15,2825331,0
+AHR.US,D,20241107,000000,25.25,26.47,25.25,26.31,1658167,0
+AHR.US,D,20241108,000000,26.22,26.6508,25.7008,26.08,1382283,0
+AHR.US,D,20241111,000000,26.135,26.64,25.9001,26.47,1562671,0
+AHR.US,D,20241112,000000,26.38,27.19,25.87,25.91,2239525,0
+AHR.US,D,20241113,000000,26.45,27.77,26.18,26.8,2346911,0
+AHR.US,D,20241114,000000,26.802,26.97,26.11,26.22,1900662,0
+AHR.US,D,20241115,000000,26.18,27.24,26.11,27.18,2175998,0
+AHR.US,D,20241118,000000,27.31,27.73,27.03,27.45,1323552,0
+AHR.US,D,20241119,000000,27.2,28.34,27.2,28.1,2317599,0
+AHR.US,D,20241120,000000,27.93,28.27,27.515,27.66,1930931,0
+AHR.US,D,20241121,000000,27.515,28.625,27.48,28.35,1989429,0
+AHR.US,D,20241122,000000,28.2846,28.68,28.18,28.58,2157447,0
+AHR.US,D,20241125,000000,28.84,29.15,28.6,28.96,11481634,0
+AHR.US,D,20241126,000000,28.94,29.52,28.84,29.36,1684174,0
+AHR.US,D,20241127,000000,29.6,29.81,29.4,29.57,1044268,0
+AHR.US,D,20241129,000000,29.575,29.99,29.575,29.81,926951,0
+AHR.US,D,20241202,000000,29.2214,29.585,28.6301,28.96,2022656,0
+AHR.US,D,20241203,000000,28.78,29.2,28.35,28.9,1752338,0
+AHR.US,D,20241204,000000,28.9,29.17,28.6459,28.72,1258782,0
+AHR.US,D,20241205,000000,28.65,29.03,28.49,28.83,1473502,0
+AHR.US,D,20241206,000000,28.89,29.02,28.16,28.55,1467941,0
+AHR.US,D,20241209,000000,28.52,28.825,27.835,28.2,1777994,0
+AHR.US,D,20241210,000000,27.95,28.405,27.67,27.86,2122235,0
+AHR.US,D,20241211,000000,27.4,28.17,27.14,28.07,2046071,0
+AHR.US,D,20241212,000000,27.9791,28.67,27.9791,28.34,1901950,0
+AHR.US,D,20241213,000000,28.13,28.5,28.08,28.47,1528920,0
+AHR.US,D,20241216,000000,28.47,28.91,28.17,28.17,1862266,0
+AHR.US,D,20241217,000000,28.095,28.655,27.85,28.35,1649713,0
+AHR.US,D,20241218,000000,28.28,28.97,27.26,27.38,1530055,0
+AHR.US,D,20241219,000000,27.33,27.99,27.21,27.21,1992941,0
+AHR.US,D,20241220,000000,26.6783,27.97,26.62,27.75,17109352,0
+AHR.US,D,20241223,000000,27.34,28.15,27.1925,28.1,1484392,0
+AHR.US,D,20241224,000000,28.34,28.55,28.01,28.52,618691,0
+AHR.US,D,20241226,000000,28.49,28.73,28.2,28.63,781374,0
+AHR.US,D,20241227,000000,28.465,28.56,28.13,28.48,1435638,0
+AHR.US,D,20241230,000000,28.24,28.4,27.82,28.33,1462419,0
+AHR.US,D,20241231,000000,28.225,28.61,28.0793,28.42,1860317,0
+AHR.US,D,20250102,000000,28.43,28.47,27.39,27.75,1314330,0
+AHR.US,D,20250103,000000,27.9,28.27,27.79,28.17,1489426,0
+AHR.US,D,20250106,000000,28.275,28.44,27.73,27.75,1102545,0
+AHR.US,D,20250107,000000,27.71,28.05,27.49,27.65,851788,0
+AHR.US,D,20250108,000000,27.89,28.37,27.38,28.33,1110320,0
+AHR.US,D,20250110,000000,27.45,27.7536,26.93,27.22,1164426,0
+AHR.US,D,20250113,000000,26.81,27.18,26.4,27.13,1235294,0
+AHR.US,D,20250114,000000,27.25,27.45,27.04,27.37,719143,0
+AHR.US,D,20250115,000000,28.1,28.18,27.737,27.92,704994,0
+AHR.US,D,20250116,000000,28,28.77,27.905,28.7,767468,0
+AHR.US,D,20250117,000000,28.59,28.86,27.82,27.9,1651164,0
+AHR.US,D,20250121,000000,27.7356,28.26,27.7161,27.93,1611344,0
+AHR.US,D,20250122,000000,28.29,28.3,27.64,28.25,1205919,0
+AHR.US,D,20250123,000000,27.96,28.75,27.94,28.71,982437,0
+AHR.US,D,20250124,000000,28.59,29.16,28.55,28.9,782225,0
+AHR.US,D,20250127,000000,28.765,29.61,28.765,29.39,1101118,0
+AHR.US,D,20250128,000000,29.335,29.87,29.2,29.63,1052260,0
+AHR.US,D,20250129,000000,29.8,29.8,28.29,28.45,1237105,0
+AHR.US,D,20250130,000000,28.71,29.06,28.42,28.79,1348142,0
+AHR.US,D,20250131,000000,28.67,28.87,28.14,28.29,1451455,0
+AHR.US,D,20250203,000000,28,29.025,27.5147,28.86,1395209,0
+AHR.US,D,20250204,000000,28.75,28.91,28.3701,28.62,969049,0
+AHR.US,D,20250205,000000,28.805,29.54,28.805,29.34,1261989,0
+AHR.US,D,20250206,000000,29.42,29.79,28.95,29.4,2087990,0
+AHR.US,D,20250207,000000,29.3,29.55,29.07,29.3,1043437,0
+AHR.US,D,20250210,000000,28.93,29.29,28.41,28.5,1704454,0
+AHR.US,D,20250211,000000,28.555,28.67,27.25,27.62,2029445,0
+AHR.US,D,20250212,000000,27.17,27.85,26.611,27.46,1349045,0
+AHR.US,D,20250213,000000,27.535,28.57,27.25,28.41,1943735,0
+AHR.US,D,20250214,000000,28.365,28.56,28.01,28.14,1000229,0
+AHR.US,D,20250218,000000,27.8962,28.31,27.83,28.03,1033941,0
+AHR.US,D,20250219,000000,27.885,28.28,27.534,27.65,1115191,0
+AHR.US,D,20250220,000000,27.64,27.91,27.17,27.87,1389752,0
+AHR.US,D,20250221,000000,27.92,28.005,27.08,27.31,1507505,0
+AHR.US,D,20250224,000000,27.332,27.97,27.21,27.75,1178509,0
+AHR.US,D,20250225,000000,27.81,28.93,27.68,28.87,1413047,0
+AHR.US,D,20250226,000000,28.92,29.76,28.815,29.72,2326372,0
+AHR.US,D,20250227,000000,29.75,30.335,29.6,30.18,3015720,0
+AHR.US,D,20250228,000000,28.84,30.14,28.19,29.79,5584108,0
+AHR.US,D,20250303,000000,29.49,30.965,29.4,30.44,3049663,0
+AHR.US,D,20250304,000000,30.57,30.83,29.85,30.54,2220727,0
+AHR.US,D,20250305,000000,30.63,30.66,29.8601,30.38,1313916,0
+AHR.US,D,20250306,000000,29.97,30.34,28.9,29.02,1391533,0
+AHR.US,D,20250307,000000,29.07,29.56,28.62,28.91,2007058,0
+AHR.US,D,20250310,000000,28.675,28.99,27.65,27.96,2647348,0
+AHR.US,D,20250311,000000,28.11,29.02,28.08,28.74,1843730,0
+AHR.US,D,20250312,000000,29.13,29.5,28.46,28.6,1199112,0
+AHR.US,D,20250313,000000,28.53,29.3,28.48,28.89,1738167,0
+AHR.US,D,20250314,000000,29.305,29.98,29.11,29.49,2015969,0
+AHR.US,D,20250317,000000,29.5,29.84,29.23,29.72,1663924,0
+AHR.US,D,20250318,000000,29.685,29.685,28.925,29.4,1159049,0
+AHR.US,D,20250319,000000,29.23,30.31,29.17,30.14,2443489,0
+AHR.US,D,20250320,000000,30.17,30.46,29.57,29.84,1826076,0
+AHR.US,D,20250321,000000,29.875,30,29.395,29.61,3563290,0
+AHR.US,D,20250324,000000,30,30.54,29.67,30.45,2108342,0
+AHR.US,D,20250325,000000,30.38,30.65,30.11,30.31,3424363,0
+AHR.US,D,20250326,000000,30.39,30.6387,29.69,29.84,3153565,0
+AHR.US,D,20250327,000000,29.95,30.54,29.74,29.93,1981748,0
+AHR.US,D,20250328,000000,29.93,30.44,29.42,30.43,1894568,0
+AHR.US,D,20250331,000000,29.69,30.56,29.6833,30.3,4295235,0
+AHR.US,D,20250401,000000,30.52,31.04,29.875,30.78,2539319,0
+AHR.US,D,20250402,000000,30.924,31.44,30.4637,30.79,2163594,0
+AHR.US,D,20250403,000000,30.44,31.6089,30.23,30.4,2003323,0
+AHR.US,D,20250404,000000,29.3263,30.08,28.346,28.5,2545135,0
+AHR.US,D,20250407,000000,27.3031,28.986,26.78,27.75,1948621,0
+AHR.US,D,20250408,000000,28.465,28.6176,26.76,27.32,2750016,0
+AHR.US,D,20250409,000000,27,29.29,26.48,29.09,2474722,0
+AHR.US,D,20250410,000000,28.87,29.24,27.94,28.96,1237367,0
+AHR.US,D,20250411,000000,28.98,29.32,28.18,29.27,1360047,0
+AHR.US,D,20250414,000000,29.35,30.02,29.01,29.92,1122840,0
+AHR.US,D,20250415,000000,30.03,30.45,29.915,30.34,1071095,0
+AHR.US,D,20250416,000000,30.165,30.57,29.81,30.32,1274699,0
+AHR.US,D,20250417,000000,30.305,30.9185,30.305,30.61,961892,0
+AHR.US,D,20250421,000000,30.345,30.5899,29.16,29.58,1026811,0
+AHR.US,D,20250422,000000,29.95,30.38,29.76,30.17,962311,0
+AHR.US,D,20250423,000000,30.57,30.75,30.145,30.41,1040938,0
+AHR.US,D,20250424,000000,30.49,31.325,30.0601,31.08,1821080,0
+AHR.US,D,20250425,000000,31.19,31.22,30.72,31.11,573488,0
+AHR.US,D,20250428,000000,31.25,31.65,31.1,31.59,1441081,0
+AHR.US,D,20250429,000000,31.2,32.29,31.13,31.95,1796283,0
+AHR.US,D,20250430,000000,31.44,32.39,31.3,32.28,1318853,0
+AHR.US,D,20250501,000000,32.355,32.37,31.55,31.81,1511153,0
+AHR.US,D,20250502,000000,31.96,32.5928,31.6303,32.55,1525799,0
+AHR.US,D,20250505,000000,32.35,32.665,32.015,32.41,1145429,0
+AHR.US,D,20250506,000000,32.105,32.82,31.94,32.53,1201560,0
+AHR.US,D,20250507,000000,32.33,33.17,32.28,32.66,1791904,0
+AHR.US,D,20250508,000000,32.68,32.996,32.15,32.21,1595578,0
+AHR.US,D,20250509,000000,33.25,35.1019,32.49,34.93,2431123,0
+AHR.US,D,20250512,000000,34.67,35.06,33.8,34.75,1969000,0
+AHR.US,D,20250513,000000,34.86,35.25,34.29,34.63,1449820,0
+AHR.US,D,20250514,000000,34.5763,34.5763,34.0021,34.19,1458133,0
+AHR.US,D,20250515,000000,34.43,35.32,34.29,34.98,1659215,0
+AHR.US,D,20250516,000000,35.045,35.51,34.69,35.51,3286085,0
+AHR.US,D,20250519,000000,35.235,35.5708,35.07,35.25,1629226,0
+AHR.US,D,20250520,000000,35.18,35.97,34.75,35.28,2580121,0
+AHR.US,D,20250521,000000,35.62,35.62,34.09,34.17,2159025,0
+AHR.US,D,20250522,000000,34.305,34.305,33.705,33.98,1341352,0
+AHR.US,D,20250523,000000,33.985,34.49,33.84,34.33,1363516,0
+AHR.US,D,20250527,000000,34.465,35.1298,34.285,34.97,1302605,0
+AHR.US,D,20250528,000000,35.24,35.3873,34.42,34.71,1160922,0
+AHR.US,D,20250529,000000,35.12,35.12,34.41,34.84,1177516,0
+AHR.US,D,20250530,000000,34.755,35.09,34.37,34.94,2615162,0
+AHR.US,D,20250602,000000,34.745,35.05,34.33,35.05,925820,0
+AHR.US,D,20250603,000000,35.05,35.05,34.27,34.48,1256592,0
+AHR.US,D,20250604,000000,34.56,34.72,34.03,34.63,1582028,0
+AHR.US,D,20250605,000000,35.02,35.11,34.273,34.97,1288901,0
+AHR.US,D,20250606,000000,35.175,35.58,34.755,35.48,1715970,0
+AHR.US,D,20250609,000000,35.75,36,34.72,35.2,1805729,0
+AHR.US,D,20250610,000000,35.295,35.86,34.95,35.25,1616290,0
+AHR.US,D,20250611,000000,35.37,36.31,35.37,35.9,1750623,0
+AHR.US,D,20250612,000000,36.06,36.33,35.64,35.7,1322969,0
+AHR.US,D,20250613,000000,35.59,35.8,35.06,35.4,1400255,0
+AHR.US,D,20250616,000000,35.9198,36.13,34.86,35.2,1568760,0
+AHR.US,D,20250617,000000,35.195,35.75,35.01,35.46,2631819,0
+AHR.US,D,20250618,000000,35.33,36.11,35.0913,35.74,2738499,0
+AHR.US,D,20250620,000000,35.8,36.19,35.61,35.87,4510828,0
+AHR.US,D,20250623,000000,35.83,36.96,35.82,36.62,2569235,0
+AHR.US,D,20250624,000000,36.785,36.94,36.225,36.4,1886079,0
+AHR.US,D,20250625,000000,36.335,36.62,35.46,36.16,1524350,0
+AHR.US,D,20250626,000000,36.35,36.83,35.86,36.16,1298002,0
+AHR.US,D,20250627,000000,36.16,36.38,35.57,36.07,4109503,0
+AHR.US,D,20250630,000000,36.13,36.76,35.52,36.74,2363971,0
+AHR.US,D,20250701,000000,36.74,36.85,35.71,36.22,1897569,0
+AHR.US,D,20250702,000000,36.2,36.535,35.7,36.36,1048806,0
+AHR.US,D,20250703,000000,36.24,37.25,36.215,37.07,614511,0
+AHR.US,D,20250707,000000,37.065,37.53,36.58,36.82,1419216,0
+AHR.US,D,20250708,000000,36.565,36.77,35.55,35.7,1509378,0
+AHR.US,D,20250709,000000,35.87,36.2599,35.54,36.04,1152526,0
+AHR.US,D,20250710,000000,36.07,36.36,35.7,36.21,925234,0
+AHR.US,D,20250711,000000,35.75,36.7409,35.75,36.65,1423666,0
+AHR.US,D,20250714,000000,36.9,37.62,36.8033,37.59,820924,0
+AHR.US,D,20250715,000000,37.55,37.69,36.9901,37.09,887752,0
+AHR.US,D,20250716,000000,37.44,37.57,37.1,37.33,871609,0
+AHR.US,D,20250717,000000,37.34,37.48,37.08,37.26,837374,0
+AHR.US,D,20250718,000000,37.6,38.12,37.3819,37.83,953708,0
+AHR.US,D,20250721,000000,37.72,38.24,37.59,37.85,982206,0
+AHR.US,D,20250722,000000,37.77,38.01,37.56,37.89,1216831,0
+AHR.US,D,20250723,000000,37.86,38.16,37.6,38.1,881952,0
+AHR.US,D,20250724,000000,38.14,38.47,37.71,37.86,790576,0
+AHR.US,D,20250725,000000,37.87,37.8851,37.33,37.35,811140,0
+AHR.US,D,20250728,000000,37.505,37.5454,36.73,37.01,937751,0
+AHR.US,D,20250729,000000,37.285,38.1996,37.285,38.07,1321246,0
+AHR.US,D,20250730,000000,38.33,39.065,37.66,38.01,1147179,0
+AHR.US,D,20250731,000000,37.93,38.725,37.93,38.64,1116526,0
+AHR.US,D,20250801,000000,39.08,39.3,38.68,38.89,1291989,0
+AHR.US,D,20250804,000000,39.45,39.89,39.0544,39.74,1619353,0
+AHR.US,D,20250805,000000,39.51,40.105,39.08,40.06,1569884,0
+AHR.US,D,20250806,000000,40.09,40.56,39.51,39.65,1516071,0
+AHR.US,D,20250807,000000,39.66,40.415,39.305,39.86,1554767,0
+AHR.US,D,20250808,000000,40.4,41.5,39.905,40.51,1697790,0
+AHR.US,D,20250811,000000,40.385,40.78,39.71,40.38,1418104,0
+AHR.US,D,20250812,000000,40.55,40.85,39.64,40.54,1482774,0
+AHR.US,D,20250813,000000,41.12,41.335,40.1301,40.65,2339778,0
+AHR.US,D,20250814,000000,40.46,41.16,40.37,40.39,1732500,0
+AHR.US,D,20250815,000000,40.44,40.545,39.68,40.45,1593008,0
+AHR.US,D,20250818,000000,40.8083,41.25,40.56,40.88,1442302,0
+AHR.US,D,20250819,000000,40.88,41.11,40.41,40.87,1448291,0
+AHR.US,D,20250820,000000,40.93,42.01,40.93,41.73,2478556,0
+AHR.US,D,20250821,000000,41.765,42.54,41.73,42.48,1869061,0
+AHR.US,D,20250822,000000,42.68,43.14,42.1175,42.47,1845376,0
+AHR.US,D,20250825,000000,42.5,42.91,42.35,42.5,1392447,0
+AHR.US,D,20250826,000000,42.65,42.9984,42.46,42.54,1486576,0
+AHR.US,D,20250827,000000,42.685,42.865,42.37,42.73,1597873,0
+AHR.US,D,20250828,000000,42.72,42.785,42.44,42.72,1076205,0
+AHR.US,D,20250829,000000,42.86,42.865,42.51,42.79,988695,0
+AHR.US,D,20250902,000000,42.1122,42.66,41.66,41.99,1528247,0
+AHR.US,D,20250903,000000,42.075,42.23,41.69,41.99,1801873,0
+AHR.US,D,20250904,000000,42.015,42.72,41.945,42.72,1521935,0
+AHR.US,D,20250905,000000,43.02,43.14,42.0329,42.73,1605580,0
+AHR.US,D,20250908,000000,42.665,43.22,42.665,42.78,984191,0
+AHR.US,D,20250909,000000,42.62,43.065,42.41,42.93,1603381,0
+AHR.US,D,20250910,000000,42.855,43.52,42.845,43.16,1733568,0
+AHR.US,D,20250911,000000,43.36,43.49,42.23,42.73,1721294,0
+AHR.US,D,20250912,000000,42.62,43.145,42.515,42.67,1169198,0
+AHR.US,D,20250915,000000,42.75,42.92,42.55,42.77,798616,0
+AHR.US,D,20250916,000000,42.63,42.875,42.24,42.29,1571221,0
+AHR.US,D,20250917,000000,42.475,42.705,42.025,42.04,1545687,0
+AHR.US,D,20250918,000000,42,43.045,41.83,42.64,1360923,0
+AHR.US,D,20250919,000000,42.48,42.71,42.13,42.22,4056673,0
+AHR.US,D,20250922,000000,42.045,42.28,41.775,42.11,1167520,0
+AHR.US,D,20250923,000000,42.145,43.17,42.01,42.92,1987642,0
+AHR.US,D,20250924,000000,42.855,42.855,41.99,42.09,964736,0
+AHR.US,D,20250925,000000,41.985,42.4,41.65,41.71,1003074,0
+AHR.US,D,20250926,000000,41.78,42.33,41.57,42.15,1285585,0
+AHR.US,D,20250929,000000,42.225,42.467,41.745,41.79,1000980,0
+AHR.US,D,20250930,000000,41.795,42.055,41.59,42.01,1449257,0
+AHR.US,D,20251001,000000,41.98,42.12,41.665,41.94,1164201,0
+AHR.US,D,20251002,000000,41.775,41.78,40.75,41.32,1372175,0
+AHR.US,D,20251003,000000,41.28,41.625,40.825,40.9,1037633,0
+AHR.US,D,20251006,000000,41,41.37,40.29,41,1920595,0
+AHR.US,D,20251007,000000,41.13,41.4,40.86,41.05,1167441,0
+AHR.US,D,20251008,000000,41.07,41.31,40.03,40.18,1291733,0
+AHR.US,D,20251009,000000,40,40.67,40,40.54,1171981,0
+AHR.US,D,20251010,000000,40.67,40.76,40.2,40.56,885430,0
+AHR.US,D,20251013,000000,40.465,41.3,40.3,41.29,805572,0
+AHR.US,D,20251014,000000,41.31,41.89,41.15,41.49,1231465,0
+AHR.US,D,20251015,000000,41.56,42.93,41.38,42.73,1399583,0
+AHR.US,D,20251016,000000,42.87,43.2999,42.16,42.47,1365972,0
+AHR.US,D,20251017,000000,42.73,43.39,42.64,43.39,1791476,0
+AHR.US,D,20251020,000000,43.72,43.74,43.08,43.36,991019,0
+AHR.US,D,20251021,000000,43.5,43.515,41.67,42.09,1093877,0
+AHR.US,D,20251022,000000,42.4,43.12,42.16,43.11,1358722,0
+AHR.US,D,20251023,000000,43.15,43.74,42.8,43.5,975187,0
+AHR.US,D,20251024,000000,43.585,44.585,43.56,44.31,1047651,0
+AHR.US,D,20251027,000000,44.8091,44.8091,43.96,44.39,1008267,0
+AHR.US,D,20251028,000000,44.57,45,43.325,44.09,1259146,0
+AHR.US,D,20251029,000000,43.85,44.93,43.825,44.56,1894106,0
+AHR.US,D,20251030,000000,44.47,45.46,44.41,45.3,3111538,0
+AHR.US,D,20251031,000000,45.06,45.87,44.61,45.32,1846580,0
+AHR.US,D,20251103,000000,45.4616,45.8,44.69,45.75,1353007,0
+AHR.US,D,20251104,000000,45.58,46.16,45.25,45.98,1114327,0
+AHR.US,D,20251105,000000,46.195,47.18,45.72,47.09,1666764,0
+AHR.US,D,20251106,000000,47.17,48.21,46.78,47.92,2406646,0
+AHR.US,D,20251107,000000,48.465,50,47.51,49.42,2874972,0
+AHR.US,D,20251110,000000,49.615,50.51,49.26,49.34,2445406,0
+AHR.US,D,20251111,000000,49.41,49.615,48.95,49.17,2118289,0
+AHR.US,D,20251112,000000,49.405,49.995,47.7,47.87,1967939,0
+AHR.US,D,20251113,000000,48.39,48.425,47.34,48.24,2017087,0
+AHR.US,D,20251114,000000,48.18,48.92,47.775,48.32,2618039,0
+AHR.US,D,20251117,000000,48.6,48.86,47.772,47.91,2304356,0
+AHR.US,D,20251118,000000,47.69,49.78,47.69,49.16,1951835,0
+AHR.US,D,20251119,000000,49.16,50.1523,49.04,49.49,1249167,0
+AHR.US,D,20251120,000000,49.81,50.8,49.125,49.23,1624889,0
+AHR.US,D,20251121,000000,47.76,48.28,47.29,48,7084286,0
+AHR.US,D,20251124,000000,48.28,48.9755,48,48.8,3298791,0
+AHR.US,D,20251125,000000,48.7955,49.15,48.2,48.79,1914423,0
+AHR.US,D,20251126,000000,49.17,50.66,48.9,50.5,2434661,0
+AHR.US,D,20251128,000000,50.475,50.91,50.27,50.78,763543,0
+AHR.US,D,20251201,000000,50.25,50.71,50.1,50.43,1607341,0
+AHR.US,D,20251202,000000,50.89,50.89,50.16,50.44,1441779,0
+AHR.US,D,20251203,000000,50.32,50.555,49.68,50.31,2110542,0
+AHR.US,D,20251204,000000,50.28,51.015,49.87,49.97,1915956,0
+AHR.US,D,20251205,000000,49.8429,50.32,49.61,50.11,1330285,0
+AHR.US,D,20251208,000000,50.405,50.5796,49.6,49.84,2017288,0
+AHR.US,D,20251209,000000,50.21,50.8,49.31,49.44,1897606,0
+AHR.US,D,20251210,000000,49.285,49.5,48.06,48.12,1926587,0
+AHR.US,D,20251211,000000,48.12,48.45,46.01,46.7,3469831,0
+AHR.US,D,20251212,000000,46.54,47.31,46.27,47.25,2568490,0
+AHR.US,D,20251215,000000,47.34,48.23,46.88,47.2,2727498,0
+AHR.US,D,20251216,000000,47.295,48.05,47.09,47.62,3139924,0
+AHR.US,D,20251217,000000,47.66,48.27,47.215,47.63,2042480,0
+AHR.US,D,20251218,000000,48.07,48.445,47.64,47.67,2001375,0
+AHR.US,D,20251219,000000,47.63,48.765,47.39,48.13,5076248,0
+AHR.US,D,20251222,000000,48.005,48.72,47.6308,48.5,1634403,0
+AHR.US,D,20251223,000000,48.59,48.67,47.98,48.35,1439978,0
+AHR.US,D,20251224,000000,48.425,48.525,47.9999,48.4,510486,0
+AHR.US,D,20251226,000000,48.54,48.54,47.66,47.95,632007,0
+AHR.US,D,20251229,000000,48.3,48.49,47.77,48.3,852835,0
+AHR.US,D,20251230,000000,48.43,48.4701,47.582,47.74,1088870,0
+AHR.US,D,20251231,000000,47.57,47.9,46.87,47.06,1474089,0
+AHR.US,D,20260102,000000,46.8,47.31,45.82,47.24,1629454,0
+AHR.US,D,20260105,000000,47.265,47.265,45.03,46.71,2086138,0
+AHR.US,D,20260106,000000,46.2,47.16,45.835,47.13,2669378,0
+AHR.US,D,20260107,000000,47.27,47.8499,46.95,47.35,1445818,0
+AHR.US,D,20260108,000000,47.07,47.6044,46.565,47.34,1876168,0
+AHR.US,D,20260109,000000,47.305,48.6,47.14,47.28,1264181,0
+AHR.US,D,20260112,000000,47.2,48.07,47.19,47.54,1119529,0
+AHR.US,D,20260113,000000,47.57,48.32,47.01,47.74,1353943,0
+AHR.US,D,20260114,000000,47.85,48,46.97,47.66,1128650,0
+AHR.US,D,20260115,000000,47.88,48.54,47.66,47.98,2024714,0
+AHR.US,D,20260116,000000,48.01,48.42,47.47,48.01,2092434,0
+AHR.US,D,20260120,000000,47.78,48.31,47.38,47.4,1307257,0
+AHR.US,D,20260121,000000,47.715,48.795,47.36,48.64,3058921,0
+AHR.US,D,20260122,000000,48.64,48.805,46.24,46.49,2393278,0
+AHR.US,D,20260123,000000,46.295,46.64,45.81,46.24,1555496,0
+AHR.US,D,20260126,000000,46.36,46.86,46.08,46.23,1554170,0
+AHR.US,D,20260127,000000,46.595,46.78,45.375,45.69,3632659,0
+AHR.US,D,20260128,000000,46.5,47.095,46.095,46.33,6046802,0
+AHR.US,D,20260129,000000,46.58,47.88,45.99,47.22,3999522,0
+AHR.US,D,20260130,000000,47,48.04,46.47,46.91,25350656,0
+AHR.US,D,20260202,000000,46.74,47.81,46.33,47.58,3646717,0
+AHR.US,D,20260203,000000,48,48.215,46.34,48.18,3403006,0
+AHR.US,D,20260204,000000,48.19,48.364,46.59,46.82,2751180,0
+AHR.US,D,20260205,000000,46.44,48.325,46.075,48.17,3106950,0
+AHR.US,D,20260206,000000,48.5,49.5283,48.04,48.77,2322152,0
+AHR.US,D,20260209,000000,48.76,49.57,48.5856,49.38,1783350,0
+AHR.US,D,20260210,000000,49.29,50.61,49,50.47,1807494,0
+AHR.US,D,20260211,000000,50.905,52.16,50.75,51.53,2147735,0
+AHR.US,D,20260212,000000,52.015,52.36,51.095,51.7,3025943,0
+AHR.US,D,20260213,000000,51.59,52.47,51.4,51.8,2483858,0
+AHR.US,D,20260217,000000,52.035,53.035,51.85,53,1761207,0
+AHR.US,D,20260218,000000,53.045,53.06,52.11,52.28,2004045,0

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

@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOCT.US,D,20241002,000000,24.85,24.89,24.83,24.86,128820,0
+AOCT.US,D,20241003,000000,24.87,24.87,24.8,24.86,223447,0
+AOCT.US,D,20241004,000000,24.84,24.86,24.72,24.86,178712,0
+AOCT.US,D,20241007,000000,24.83,24.83,24.69,24.73,513338,0
+AOCT.US,D,20241008,000000,24.8,24.8,24.68,24.75,371789,0
+AOCT.US,D,20241009,000000,24.84,24.84,24.71,24.79,141490,0
+AOCT.US,D,20241010,000000,24.79,24.81,24.71,24.72,68124,0
+AOCT.US,D,20241011,000000,24.92,24.92,24.74,24.8445,38321,0
+AOCT.US,D,20241014,000000,24.98,24.98,24.82,24.9,27088,0
+AOCT.US,D,20241015,000000,24.95,24.95,24.82,24.8452,38636,0
+AOCT.US,D,20241016,000000,24.87,24.92,24.8691,24.92,53783,0
+AOCT.US,D,20241017,000000,24.91,24.92,24.8431,24.9,41205,0
+AOCT.US,D,20241018,000000,24.89,24.9499,24.8,24.875,44273,0
+AOCT.US,D,20241021,000000,24.98,24.98,24.81,24.9,45289,0
+AOCT.US,D,20241022,000000,24.94,24.94,24.8,24.89,82539,0
+AOCT.US,D,20241023,000000,24.81,24.87,24.75,24.785,62506,0
+AOCT.US,D,20241024,000000,24.8,24.88,24.78,24.8274,93669,0
+AOCT.US,D,20241025,000000,24.84,24.91,24.79,24.79,19142,0
+AOCT.US,D,20241028,000000,24.96,24.96,24.79,24.85,20076,0
+AOCT.US,D,20241029,000000,24.9,24.9,24.78,24.87,32422,0
+AOCT.US,D,20241030,000000,24.91,24.91,24.78,24.81,43886,0
+AOCT.US,D,20241031,000000,24.8,24.8,24.69,24.73,48694,0
+AOCT.US,D,20241101,000000,24.79,24.82,24.7201,24.74,87942,0
+AOCT.US,D,20241104,000000,24.82,24.82,24.66,24.75,69799,0
+AOCT.US,D,20241105,000000,24.6,24.788,24.6,24.7,45878,0
+AOCT.US,D,20241106,000000,24.92,24.99,24.815,24.8903,40989,0
+AOCT.US,D,20241107,000000,24.93,24.95,24.885,24.9124,23647,0
+AOCT.US,D,20241108,000000,24.9306,24.94,24.8609,24.92,14831,0
+AOCT.US,D,20241111,000000,24.93,24.9799,24.8601,24.895,29607,0
+AOCT.US,D,20241112,000000,24.98,24.99,24.85,24.875,50298,0
+AOCT.US,D,20241113,000000,24.93,24.94,24.8201,24.83,75353,0
+AOCT.US,D,20241114,000000,24.9,24.9299,24.7501,24.88,82258,0
+AOCT.US,D,20241115,000000,24.7781,24.8296,24.745,24.7539,18143,0
+AOCT.US,D,20241118,000000,24.81,24.83,24.75,24.82,61026,0
+AOCT.US,D,20241119,000000,24.81,24.85,24.7915,24.8,36436,0
+AOCT.US,D,20241120,000000,24.8,24.85,24.76,24.805,10094,0
+AOCT.US,D,20241121,000000,24.84,24.89,24.8167,24.8297,13756,0
+AOCT.US,D,20241122,000000,24.86,24.9,24.8339,24.8339,12270,0
+AOCT.US,D,20241125,000000,24.9,24.95,24.8158,24.92,21882,0
+AOCT.US,D,20241126,000000,24.94,24.98,24.91,24.9493,28599,0
+AOCT.US,D,20241127,000000,24.93,24.98,24.87,24.93,13819,0
+AOCT.US,D,20241129,000000,25.018,25.04,24.9657,24.9657,7004,0
+AOCT.US,D,20241202,000000,25.09,25.11,24.9499,24.9499,98654,0
+AOCT.US,D,20241203,000000,25.0001,25.05,24.92,25.01,12359,0
+AOCT.US,D,20241204,000000,25.06,25.08,25.01,25.0595,22639,0
+AOCT.US,D,20241205,000000,25.06,25.06,24.9388,25,6755,0
+AOCT.US,D,20241206,000000,25.01,25.06,24.94,24.9843,26240,0
+AOCT.US,D,20241209,000000,25.03,25.03,24.9536,24.9548,19563,0
+AOCT.US,D,20241210,000000,25.03,25.03,24.9,24.9496,19176,0
+AOCT.US,D,20241211,000000,25.0475,25.08,24.99,24.99,21133,0
+AOCT.US,D,20241212,000000,24.99,25.0699,24.9815,25.02,12978,0
+AOCT.US,D,20241213,000000,25.04,25.09,24.97,24.97,16012,0
+AOCT.US,D,20241216,000000,24.96,25.1,24.96,25.07,37355,0
+AOCT.US,D,20241217,000000,25.01,25.0571,24.93,24.93,9228,0
+AOCT.US,D,20241218,000000,24.97,25.05,24.87,24.89,13899,0
+AOCT.US,D,20241219,000000,24.9099,24.91,24.82,24.83,22637,0
+AOCT.US,D,20241220,000000,24.85,24.968,24.84,24.94,32895,0
+AOCT.US,D,20241223,000000,24.94,24.98,24.8443,24.97,15091,0
+AOCT.US,D,20241224,000000,24.98,25.01,24.8801,25.0003,18503,0
+AOCT.US,D,20241226,000000,24.99,25.08,24.9,25.03,17998,0
+AOCT.US,D,20241227,000000,24.925,24.98,24.86,24.89,7736,0
+AOCT.US,D,20241230,000000,24.93,24.96,24.8,24.96,10395,0
+AOCT.US,D,20241231,000000,24.9699,24.9699,24.85,24.86,8473,0
+AOCT.US,D,20250102,000000,24.8328,24.94,24.76,24.79,9838,0
+AOCT.US,D,20250103,000000,24.928,24.93,24.92,24.9252,2894,0
+AOCT.US,D,20250106,000000,25.06,25.06,24.93,24.9553,6656,0
+AOCT.US,D,20250107,000000,24.91,24.95,24.8606,24.92,9879,0
+AOCT.US,D,20250108,000000,24.86,24.948,24.86,24.91,3857,0
+AOCT.US,D,20250110,000000,24.76,24.9,24.72,24.76,31980,0
+AOCT.US,D,20250113,000000,24.73,24.87,24.73,24.87,8654,0
+AOCT.US,D,20250114,000000,24.81,24.9,24.74,24.88,25682,0
+AOCT.US,D,20250115,000000,24.915,25.01,24.905,24.98,5196,0
+AOCT.US,D,20250116,000000,24.95,25.03,24.9001,24.9397,4019,0
+AOCT.US,D,20250117,000000,24.97,25.06,24.9565,25.0056,3356,0
+AOCT.US,D,20250121,000000,25.0389,25.1,25.038,25.038,20271,0
+AOCT.US,D,20250122,000000,25.0653,25.09,25.0401,25.05,13589,0
+AOCT.US,D,20250123,000000,25.09,25.2093,25.0489,25.1434,25106,0
+AOCT.US,D,20250124,000000,25.14,25.198,25.05,25.1286,11559,0
+AOCT.US,D,20250127,000000,24.9912,25.14,24.9912,25.0793,7356,0
+AOCT.US,D,20250128,000000,25.07,25.1899,25.0162,25.127,12935,0
+AOCT.US,D,20250129,000000,25.18,25.18,25.04,25.1025,17314,0
+AOCT.US,D,20250130,000000,25.125,25.1799,25.05,25.1334,3829,0
+AOCT.US,D,20250131,000000,25.165,25.24,25.11,25.1427,22042,0
+AOCT.US,D,20250203,000000,25.07,25.14,25.0101,25.1399,7571,0
+AOCT.US,D,20250204,000000,25.12,25.16,25.0401,25.1002,8111,0
+AOCT.US,D,20250205,000000,25.1,25.16,25.0626,25.13,17830,0
+AOCT.US,D,20250206,000000,25.16,25.18,25.0801,25.1199,15316,0
+AOCT.US,D,20250207,000000,25.11,25.17,25.091,25.0915,2411,0
+AOCT.US,D,20250210,000000,25.14,25.18,25.1,25.18,7028,0
+AOCT.US,D,20250211,000000,25.14,25.1999,25.04,25.1351,9279,0
+AOCT.US,D,20250212,000000,25.06,25.1687,25.0001,25.13,8643,0
+AOCT.US,D,20250213,000000,25.17,25.1999,25,25.1691,18207,0
+AOCT.US,D,20250214,000000,25.1101,25.26,25.1101,25.1931,16653,0
+AOCT.US,D,20250218,000000,25.1212,25.25,25.1212,25.1915,8655,0
+AOCT.US,D,20250219,000000,25.195,25.25,25.14,25.225,3707,0
+AOCT.US,D,20250220,000000,25.17,25.215,25.1581,25.215,2952,0
+AOCT.US,D,20250221,000000,25.1568,25.2599,25.09,25.1516,26313,0
+AOCT.US,D,20250224,000000,25.07,25.21,25.07,25.1027,8380,0
+AOCT.US,D,20250225,000000,25.115,25.178,25.0802,25.1221,6059,0
+AOCT.US,D,20250226,000000,25.062,25.2,25.05,25.15,8279,0
+AOCT.US,D,20250227,000000,25.09,25.168,25.0511,25.08,6828,0
+AOCT.US,D,20250228,000000,25.1195,25.1426,25.04,25.1426,8762,0
+AOCT.US,D,20250303,000000,25.0873,25.2,25.05,25.0579,9264,0
+AOCT.US,D,20250304,000000,25.0987,25.0987,24.96,24.9954,30789,0
+AOCT.US,D,20250305,000000,25.01,25.119,24.9201,25.0527,13300,0
+AOCT.US,D,20250306,000000,25.005,25.005,24.9101,24.99,21751,0
+AOCT.US,D,20250307,000000,25.02,25.04,24.9001,25.0159,17962,0
+AOCT.US,D,20250310,000000,24.95,24.98,24.84,24.8543,11687,0
+AOCT.US,D,20250311,000000,24.78,24.91,24.7501,24.86,14899,0
+AOCT.US,D,20250312,000000,24.83,24.89,24.73,24.7893,6689,0
+AOCT.US,D,20250313,000000,24.8099,24.8499,24.64,24.7105,37770,0
+AOCT.US,D,20250314,000000,24.785,24.86,24.74,24.8358,108307,0
+AOCT.US,D,20250317,000000,24.8103,24.96,24.78,24.8732,19979,0
+AOCT.US,D,20250318,000000,24.75,24.8799,24.73,24.7991,11282,0
+AOCT.US,D,20250319,000000,24.8983,24.9587,24.7601,24.9587,7128,0
+AOCT.US,D,20250320,000000,24.88,24.96,24.82,24.8728,6702,0
+AOCT.US,D,20250321,000000,24.77,24.908,24.77,24.8806,6309,0
+AOCT.US,D,20250324,000000,25.0195,25.028,24.9001,24.9554,130956,0
+AOCT.US,D,20250325,000000,24.99,25.03,24.94,24.9841,18357,0
+AOCT.US,D,20250326,000000,24.9469,25.0699,24.8743,24.9107,16241,0
+AOCT.US,D,20250327,000000,24.95,24.9999,24.83,24.9243,53728,0
+AOCT.US,D,20250328,000000,24.85,24.9499,24.7501,24.76,13389,0
+AOCT.US,D,20250331,000000,24.7368,24.91,24.7232,24.8283,8071,0
+AOCT.US,D,20250401,000000,24.75,24.93,24.75,24.8814,9021,0
+AOCT.US,D,20250402,000000,24.9009,24.9441,24.8001,24.92,17890,0
+AOCT.US,D,20250403,000000,24.63,24.77,24.5839,24.6745,19692,0
+AOCT.US,D,20250404,000000,24.585,24.585,24.33,24.3993,4763,0
+AOCT.US,D,20250407,000000,24.125,24.4135,24.002,24.3451,10040,0
+AOCT.US,D,20250408,000000,24.5883,24.598,24.2883,24.2883,6161,0
+AOCT.US,D,20250409,000000,24.4177,24.8199,24.17,24.77,14886,0
+AOCT.US,D,20250410,000000,24.688,24.73,24.518,24.5822,2889,0
+AOCT.US,D,20250411,000000,24.51,24.7342,24.4771,24.6765,4678,0
+AOCT.US,D,20250414,000000,24.868,24.8699,24.6505,24.7474,15636,0
+AOCT.US,D,20250415,000000,24.77,24.858,24.6501,24.723,5311,0
+AOCT.US,D,20250416,000000,24.74,24.74,24.4801,24.5923,2199,0
+AOCT.US,D,20250417,000000,24.71,24.71,24.55,24.594,12705,0
+AOCT.US,D,20250421,000000,24.55,24.55,24.3401,24.4615,8149,0
+AOCT.US,D,20250422,000000,24.555,24.655,24.549,24.5817,4185,0
+AOCT.US,D,20250423,000000,24.85,24.85,24.6575,24.6575,3731,0
+AOCT.US,D,20250424,000000,24.73,24.83,24.71,24.785,35806,0
+AOCT.US,D,20250425,000000,24.7301,24.895,24.7301,24.8438,13478,0
+AOCT.US,D,20250428,000000,24.8306,24.925,24.7796,24.8854,2294,0
+AOCT.US,D,20250429,000000,24.91,24.9484,24.86,24.9295,4753,0
+AOCT.US,D,20250430,000000,24.87,24.9641,24.82,24.9641,7066,0
+AOCT.US,D,20250501,000000,24.98,25.06,24.98,24.997,1197,0
+AOCT.US,D,20250502,000000,25.01,25.0699,24.9901,25.0474,8175,0
+AOCT.US,D,20250505,000000,24.98,25.07,24.9501,25.0152,4750,0
+AOCT.US,D,20250506,000000,24.965,25.03,24.94,24.9757,1817,0
+AOCT.US,D,20250507,000000,24.972,25.0299,24.95,24.99,11404,0
+AOCT.US,D,20250508,000000,25.02,25.07,24.9908,25.0034,2349,0
+AOCT.US,D,20250509,000000,25.07,25.07,24.95,24.9501,8052,0
+AOCT.US,D,20250512,000000,25.1,25.19,25.0501,25.1457,6791,0
+AOCT.US,D,20250513,000000,25.15,25.26,25.15,25.1899,6606,0
+AOCT.US,D,20250514,000000,25.1709,25.2393,25.1709,25.2041,4082,0
+AOCT.US,D,20250515,000000,25.26,25.3099,25.245,25.3,5005,0
+AOCT.US,D,20250516,000000,25.32,25.33,25.2875,25.2875,883,0
+AOCT.US,D,20250519,000000,25.3,25.32,25.24,25.285,3684,0
+AOCT.US,D,20250520,000000,25.31,25.35,25.2952,25.2952,3909,0
+AOCT.US,D,20250521,000000,25.28,25.3299,25.205,25.205,11608,0
+AOCT.US,D,20250522,000000,25.29,25.29,25.1501,25.2154,10423,0
+AOCT.US,D,20250523,000000,25.2,25.2599,25.13,25.1881,66670,0
+AOCT.US,D,20250527,000000,25.33,25.348,25.2948,25.2948,7310,0
+AOCT.US,D,20250528,000000,25.285,25.35,25.24,25.2652,26581,0
+AOCT.US,D,20250529,000000,25.33,25.39,25.25,25.3009,17280,0
+AOCT.US,D,20250530,000000,25.3499,25.3499,25.26,25.312,4223,0
+AOCT.US,D,20250602,000000,25.25,25.33,25.22,25.325,4204,0
+AOCT.US,D,20250603,000000,25.35,25.425,25.35,25.3807,15247,0
+AOCT.US,D,20250604,000000,25.3401,25.449,25.33,25.33,9459,0
+AOCT.US,D,20250605,000000,25.41,25.45,25.33,25.3802,3171,0
+AOCT.US,D,20250606,000000,25.3985,25.4502,25.3601,25.4058,1506,0
+AOCT.US,D,20250609,000000,25.46,25.4799,25.38,25.4184,3270,0
+AOCT.US,D,20250610,000000,25.45,25.47,25.34,25.4352,17960,0
+AOCT.US,D,20250611,000000,25.4991,25.4991,25.4109,25.48,4204,0
+AOCT.US,D,20250612,000000,25.38,25.4861,25.34,25.4681,48173,0
+AOCT.US,D,20250613,000000,25.435,25.47,25.42,25.42,11557,0
+AOCT.US,D,20250616,000000,25.52,25.52,25.4174,25.45,9492,0
+AOCT.US,D,20250617,000000,25.4,25.5299,25.34,25.4386,9008,0
+AOCT.US,D,20250618,000000,25.41,25.51,25.3908,25.4114,23855,0
+AOCT.US,D,20250620,000000,25.53,25.53,25.372,25.445,10096,0
+AOCT.US,D,20250623,000000,25.44,25.5152,25.4314,25.5152,4380,0
+AOCT.US,D,20250624,000000,25.52,25.62,25.47,25.5951,10541,0
+AOCT.US,D,20250625,000000,25.61,25.6686,25.52,25.6007,9364,0
+AOCT.US,D,20250626,000000,25.635,25.698,25.54,25.626,7437,0
+AOCT.US,D,20250627,000000,25.7027,25.7027,25.6201,25.6706,9614,0
+AOCT.US,D,20250630,000000,25.695,25.73,25.6201,25.713,11129,0
+AOCT.US,D,20250701,000000,25.695,25.7499,25.61,25.7057,6920,0
+AOCT.US,D,20250702,000000,25.72,25.78,25.6684,25.7106,5124,0
+AOCT.US,D,20250703,000000,25.795,25.81,25.6801,25.7985,4753,0
+AOCT.US,D,20250707,000000,25.78,25.8,25.64,25.7055,10044,0
+AOCT.US,D,20250708,000000,25.74,25.76,25.64,25.6954,5431,0
+AOCT.US,D,20250709,000000,25.76,25.76,25.6707,25.7352,6070,0
+AOCT.US,D,20250710,000000,25.69,25.78,25.66,25.7239,5087,0
+AOCT.US,D,20250711,000000,25.77,25.8,25.7009,25.7416,5925,0
+AOCT.US,D,20250714,000000,25.7118,25.79,25.69,25.7549,15411,0
+AOCT.US,D,20250715,000000,25.75,25.81,25.6803,25.69,13917,0
+AOCT.US,D,20250716,000000,25.71,25.8081,25.68,25.7819,21986,0
+AOCT.US,D,20250717,000000,25.82,25.8299,25.74,25.79,41843,0
+AOCT.US,D,20250718,000000,25.795,25.84,25.73,25.795,71513,0
+AOCT.US,D,20250721,000000,25.825,25.8799,25.7601,25.8074,6619,0
+AOCT.US,D,20250722,000000,25.85,25.8699,25.76,25.82,24726,0
+AOCT.US,D,20250723,000000,25.8799,25.8799,25.79,25.85,2281,0
+AOCT.US,D,20250724,000000,25.8706,25.93,25.8001,25.8001,9468,0
+AOCT.US,D,20250725,000000,25.9188,25.9399,25.83,25.8841,1930,0
+AOCT.US,D,20250728,000000,25.898,25.9299,25.82,25.8844,7536,0
+AOCT.US,D,20250729,000000,25.95,25.95,25.831,25.8692,7425,0
+AOCT.US,D,20250730,000000,25.8993,25.9187,25.7811,25.85,3914,0
+AOCT.US,D,20250731,000000,25.8976,26,25.8196,25.8196,9521,0
+AOCT.US,D,20250801,000000,25.85,25.8699,25.74,25.8123,7901,0
+AOCT.US,D,20250804,000000,25.8239,25.9376,25.8239,25.885,9212,0
+AOCT.US,D,20250805,000000,25.94,25.94,25.8009,25.8696,13269,0
+AOCT.US,D,20250806,000000,25.88,25.9799,25.88,25.9799,5759,0
+AOCT.US,D,20250807,000000,25.9199,25.9199,25.83,25.8886,4352,0
+AOCT.US,D,20250808,000000,25.97,26.0085,25.9,25.9,3870,0
+AOCT.US,D,20250811,000000,25.92,26.01,25.89,25.9292,21808,0
+AOCT.US,D,20250812,000000,25.9717,26.025,25.9201,25.995,9040,0
+AOCT.US,D,20250813,000000,25.98,26.005,25.97,26.005,16417,0
+AOCT.US,D,20250814,000000,26.049,26.0499,25.93,26,4006,0
+AOCT.US,D,20250815,000000,26.0499,26.0499,25.941,25.9893,10043,0
+AOCT.US,D,20250818,000000,26.01,26.03,25.9301,25.96,7766,0
+AOCT.US,D,20250819,000000,26.01,26.01,25.9689,25.9689,2096,0
+AOCT.US,D,20250820,000000,25.9,26.0068,25.89,25.9634,10235,0
+AOCT.US,D,20250821,000000,25.894,25.9689,25.87,25.9162,4671,0
+AOCT.US,D,20250822,000000,26.04,26.06,25.89,26.03,4656,0
+AOCT.US,D,20250825,000000,25.95,26.073,25.95,26.0117,7091,0
+AOCT.US,D,20250826,000000,26.08,26.08,25.95,26.0399,4673,0
+AOCT.US,D,20250827,000000,26.042,26.11,25.9901,26.03,5121,0
+AOCT.US,D,20250828,000000,25.96,26.1271,25.96,26.0493,21103,0
+AOCT.US,D,20250829,000000,26.02,26.02,26,26.015,286429,0
+AOCT.US,D,20250902,000000,26,26.0389,25.9311,26.013,2471,0
+AOCT.US,D,20250903,000000,25.972,26.0313,25.97,26.0313,5204,0
+AOCT.US,D,20250904,000000,26,26.12,26,26.075,12042,0
+AOCT.US,D,20250905,000000,26.17,26.17,26.0401,26.1061,21031,0
+AOCT.US,D,20250908,000000,26.11,26.15,26.05,26.12,10310,0
+AOCT.US,D,20250909,000000,26.165,26.165,26.1307,26.1346,1461,0
+AOCT.US,D,20250910,000000,26.155,26.18,26.09,26.1452,11790,0
+AOCT.US,D,20250911,000000,26.13,26.218,26.1113,26.16,7206,0
+AOCT.US,D,20250912,000000,26.185,26.22,26.17,26.1876,6671,0
+AOCT.US,D,20250915,000000,26.22,26.259,26.2014,26.2014,2601,0
+AOCT.US,D,20250916,000000,26.18,26.27,26.16,26.2025,5734,0
+AOCT.US,D,20250917,000000,26.2439,26.26,26.1305,26.195,2879,0
+AOCT.US,D,20250918,000000,26.1758,26.26,26.15,26.2128,2803,0
+AOCT.US,D,20250919,000000,26.2722,26.2899,26.1608,26.23,7641,0
+AOCT.US,D,20250922,000000,26.28,26.3,26.2256,26.24,3798,0
+AOCT.US,D,20250923,000000,26.2369,26.27,26.1804,26.2225,3539,0
+AOCT.US,D,20250924,000000,26.285,26.285,26.15,26.16,22873,0
+AOCT.US,D,20250925,000000,26.11,26.28,26.11,26.184,6486,0
+AOCT.US,D,20250926,000000,26.13,26.2228,26.13,26.2228,1668,0
+AOCT.US,D,20250929,000000,26.23,26.27,26.18,26.2304,3699,0
+AOCT.US,D,20250930,000000,25.99,26.2887,25.99,26.2572,4570,0
+AOCT.US,D,20251001,000000,26.29,26.3389,26.01,26.28,192879,0
+AOCT.US,D,20251002,000000,26.3,26.33,26.2101,26.275,25769,0
+AOCT.US,D,20251003,000000,26.23,26.29,26.23,26.2766,44756,0
+AOCT.US,D,20251006,000000,26.2666,26.3491,26.21,26.2883,17798,0
+AOCT.US,D,20251007,000000,26.2594,26.2672,26.21,26.2672,1606,0
+AOCT.US,D,20251008,000000,26.28,26.35,26.2749,26.2873,3072,0
+AOCT.US,D,20251009,000000,26.295,26.35,26.21,26.2701,9916,0
+AOCT.US,D,20251010,000000,26.2,26.2,26.1902,26.1902,269,0
+AOCT.US,D,20251013,000000,26.2,26.2507,26.18,26.2507,2815,0
+AOCT.US,D,20251014,000000,26.23,26.2532,26.2012,26.245,9796,0
+AOCT.US,D,20251015,000000,26.25,26.2539,26.21,26.2539,6168,0
+AOCT.US,D,20251016,000000,26.2667,26.3143,26.16,26.22,5572,0
+AOCT.US,D,20251017,000000,26.22,26.245,26.22,26.245,482,0
+AOCT.US,D,20251020,000000,26.28,26.305,26.28,26.305,2529,0
+AOCT.US,D,20251021,000000,26.3267,26.3766,26.27,26.3267,2520,0
+AOCT.US,D,20251022,000000,26.2987,26.2987,26.2867,26.2867,1500,0
+AOCT.US,D,20251023,000000,26.31,26.3248,26.2601,26.3113,3297,0
+AOCT.US,D,20251024,000000,26.365,26.43,26.3013,26.34,9729,0
+AOCT.US,D,20251027,000000,26.395,26.4499,26.332,26.3901,5077,0
+AOCT.US,D,20251028,000000,26.4,26.4,26.34,26.38,13248,0
+AOCT.US,D,20251029,000000,26.36,26.36,26.3,26.36,3095,0
+AOCT.US,D,20251030,000000,26.3,26.381,26.3,26.335,9720,0
+AOCT.US,D,20251031,000000,26.32,26.36,26.29,26.315,23525,0
+AOCT.US,D,20251103,000000,26.28,26.35,26.28,26.31,22709,0
+AOCT.US,D,20251104,000000,26.2414,26.34,26.2301,26.2906,28024,0
+AOCT.US,D,20251105,000000,26.26,26.36,26.26,26.3,979,0
+AOCT.US,D,20251106,000000,26.297,26.3099,26.24,26.2636,4085,0
+AOCT.US,D,20251107,000000,26.2,26.2719,26.2,26.2696,2755,0
+AOCT.US,D,20251110,000000,26.29,26.325,26.29,26.325,668,0
+AOCT.US,D,20251111,000000,26.31,26.32,26.28,26.3089,8624,0
+AOCT.US,D,20251112,000000,26.32,26.33,26.29,26.325,10896,0
+AOCT.US,D,20251113,000000,26.28,26.3,26.23,26.2357,8562,0
+AOCT.US,D,20251114,000000,26.23,26.2971,26.23,26.2971,551,0
+AOCT.US,D,20251117,000000,26.22,26.2509,26.22,26.2509,756,0
+AOCT.US,D,20251118,000000,26.17,26.232,26.17,26.232,717,0
+AOCT.US,D,20251119,000000,26.24,26.247,26.24,26.247,303,0
+AOCT.US,D,20251120,000000,26.23,26.23,26.1755,26.1755,513,0
+AOCT.US,D,20251121,000000,26.23,26.24,26.23,26.2315,3099,0
+AOCT.US,D,20251124,000000,26.23,26.3499,26.23,26.2998,1173,0
+AOCT.US,D,20251125,000000,26.3,26.35,26.3,26.32,2061,0
+AOCT.US,D,20251126,000000,26.33,26.345,26.33,26.345,269,0
+AOCT.US,D,20251128,000000,26.36,26.4139,26.35,26.4139,7420,0
+AOCT.US,D,20251201,000000,26.37,26.47,26.36,26.4002,5223,0
+AOCT.US,D,20251202,000000,26.37,26.415,26.37,26.415,1572,0
+AOCT.US,D,20251203,000000,26.36,26.4617,26.36,26.4397,4602,0
+AOCT.US,D,20251204,000000,26.38,26.4351,26.38,26.4351,708,0
+AOCT.US,D,20251205,000000,26.42,26.465,26.42,26.4597,1395,0
+AOCT.US,D,20251208,000000,26.41,26.4921,26.41,26.4457,3329,0
+AOCT.US,D,20251209,000000,26.42,26.4488,26.391,26.4488,2306,0
+AOCT.US,D,20251210,000000,26.425,26.55,26.425,26.4796,1153,0
+AOCT.US,D,20251211,000000,26.48,26.538,26.48,26.4919,1538,0
+AOCT.US,D,20251212,000000,26.45,26.4619,26.42,26.4619,2229,0
+AOCT.US,D,20251215,000000,26.425,26.476,26.41,26.4748,6868,0
+AOCT.US,D,20251216,000000,26.42,26.43,26.4,26.415,2221,0
+AOCT.US,D,20251217,000000,26.425,26.4301,26.425,26.425,3185,0
+AOCT.US,D,20251218,000000,26.46,26.46,26.3901,26.458,1130,0
+AOCT.US,D,20251219,000000,26.505,26.515,26.41,26.47,4365,0
+AOCT.US,D,20251222,000000,26.5204,26.5458,26.5204,26.5458,790,0
+AOCT.US,D,20251223,000000,26.5,26.535,26.5,26.535,426,0
+AOCT.US,D,20251224,000000,26.585,26.585,26.585,26.585,923,0
+AOCT.US,D,20251226,000000,26.55,26.6017,26.55,26.6017,935,0
+AOCT.US,D,20251229,000000,26.59,26.59,26.59,26.59,732,0
+AOCT.US,D,20251230,000000,26.61,26.61,26.54,26.59,1220,0
+AOCT.US,D,20251231,000000,26.57,26.57,26.5697,26.5697,295,0
+AOCT.US,D,20260102,000000,26.55,26.56,26.5013,26.56,3226,0
+AOCT.US,D,20260105,000000,26.56,26.617,26.56,26.61,1371,0
+AOCT.US,D,20260106,000000,26.58,26.6,26.58,26.6,1966,0
+AOCT.US,D,20260107,000000,26.6,26.6,26.57,26.5898,3356,0
+AOCT.US,D,20260108,000000,26.59,26.61,26.59,26.595,2234,0
+AOCT.US,D,20260109,000000,26.5814,26.63,26.5814,26.6107,1375,0
+AOCT.US,D,20260112,000000,26.605,26.69,26.6001,26.65,2869,0
+AOCT.US,D,20260113,000000,26.615,26.67,26.59,26.6157,17308,0
+AOCT.US,D,20260114,000000,26.59,26.6,26.57,26.6,5248,0
+AOCT.US,D,20260115,000000,26.615,26.6501,26.615,26.6501,602,0
+AOCT.US,D,20260116,000000,26.655,26.7199,26.6002,26.655,33345,0
+AOCT.US,D,20260120,000000,26.64,26.64,26.51,26.51,18918,0
+AOCT.US,D,20260121,000000,26.615,26.615,26.56,26.5809,1986,0
+AOCT.US,D,20260122,000000,26.61,26.655,26.59,26.6519,4259,0
+AOCT.US,D,20260123,000000,26.73,26.73,26.61,26.6645,4136,0
+AOCT.US,D,20260126,000000,26.64,26.6852,26.64,26.6852,1119,0
+AOCT.US,D,20260127,000000,26.67,26.75,26.65,26.699,2361,0
+AOCT.US,D,20260128,000000,26.6301,26.7599,26.62,26.6643,10741,0
+AOCT.US,D,20260129,000000,26.6375,26.6818,26.6375,26.6818,1349,0
+AOCT.US,D,20260130,000000,26.6201,26.685,26.6201,26.685,502,0
+AOCT.US,D,20260203,000000,26.63,26.685,26.58,26.6795,6775,0
+AOCT.US,D,20260204,000000,26.63,26.6533,26.562,26.6533,6531,0
+AOCT.US,D,20260206,000000,26.68,26.6861,26.63,26.6861,813,0
+AOCT.US,D,20260209,000000,26.67,26.7148,26.6611,26.7148,2226,0
+AOCT.US,D,20260210,000000,26.7,26.725,26.661,26.7197,5852,0
+AOCT.US,D,20260211,000000,26.66,26.72,26.66,26.715,3999,0
+AOCT.US,D,20260212,000000,26.64,26.71,26.61,26.6447,11711,0
+AOCT.US,D,20260213,000000,26.6017,26.6601,26.6017,26.6601,1160,0
+AOCT.US,D,20260217,000000,26.59,26.645,26.59,26.645,2149,0
+AOCT.US,D,20260218,000000,26.65,26.78,26.62,26.621,9880,0

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

@@ -0,0 +1,620 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APOS.US,D,20230830,000000,25.85,26.07,25.83,26.01,919773,0
+APOS.US,D,20230831,000000,26.04,26.15,25.7,25.7,1959178,0
+APOS.US,D,20230901,000000,25.76,25.85,25.67,25.8,155624,0
+APOS.US,D,20230905,000000,25.77,25.7899,25.68,25.73,587158,0
+APOS.US,D,20230906,000000,25.73,25.76,25.5,25.63,484428,0
+APOS.US,D,20230907,000000,25.58,25.77,25.58,25.74,217401,0
+APOS.US,D,20230908,000000,25.77,25.87,25.7,25.81,155724,0
+APOS.US,D,20230911,000000,25.82,25.91,25.81,25.89,141252,0
+APOS.US,D,20230912,000000,25.88,25.895,25.84,25.87,98627,0
+APOS.US,D,20230913,000000,25.9199,25.96,25.86,25.94,121850,0
+APOS.US,D,20230914,000000,25.92,25.98,25.91,25.95,158938,0
+APOS.US,D,20230915,000000,25.97,25.97,25.86,25.95,137125,0
+APOS.US,D,20230918,000000,25.95,26.11,25.9,26.07,242590,0
+APOS.US,D,20230919,000000,26.07,26.09,25.97,26.05,229873,0
+APOS.US,D,20230920,000000,26.05,26.37,26.02,26.28,860924,0
+APOS.US,D,20230921,000000,26.13,26.18,26.02,26.08,265489,0
+APOS.US,D,20230922,000000,26.1,26.28,26.1,26.24,79254,0
+APOS.US,D,20230925,000000,26.15,26.35,26.15,26.3,180413,0
+APOS.US,D,20230926,000000,26.21,26.37,26.17,26.27,217819,0
+APOS.US,D,20230927,000000,26.39,26.39,26.1,26.17,284424,0
+APOS.US,D,20230928,000000,26.14,26.24,26.09,26.16,822417,0
+APOS.US,D,20230929,000000,26.2,26.3,26.1,26.19,3038236,0
+APOS.US,D,20231002,000000,26.16,26.19,25.89,25.99,36379,0
+APOS.US,D,20231003,000000,25.89,25.95,25.54,25.75,253318,0
+APOS.US,D,20231004,000000,25.84,25.8899,25.65,25.77,120570,0
+APOS.US,D,20231005,000000,25.79,25.91,25.71,25.91,48202,0
+APOS.US,D,20231006,000000,25.77,25.94,25.61,25.89,130849,0
+APOS.US,D,20231009,000000,25.92,26.1,25.9,26.06,49750,0
+APOS.US,D,20231010,000000,26.01,26.2199,25.9501,26,115140,0
+APOS.US,D,20231011,000000,26.17,26.17,25.9225,26.04,59305,0
+APOS.US,D,20231012,000000,26.1,26.2499,25.85,25.92,53714,0
+APOS.US,D,20231013,000000,25.98,26.0599,25.84,25.86,109850,0
+APOS.US,D,20231016,000000,26.01,26.02,25.795,25.94,45113,0
+APOS.US,D,20231017,000000,25.95,25.95,25.75,25.82,66741,0
+APOS.US,D,20231018,000000,25.8,25.85,25.64,25.66,54445,0
+APOS.US,D,20231019,000000,25.71,25.7799,25.5,25.54,86070,0
+APOS.US,D,20231020,000000,25.52,25.66,25.4,25.6,28443,0
+APOS.US,D,20231023,000000,25.58,25.7999,25.58,25.75,41344,0
+APOS.US,D,20231024,000000,25.85,25.9,25.65,25.77,44777,0
+APOS.US,D,20231025,000000,25.7,25.8799,25.52,25.59,45640,0
+APOS.US,D,20231026,000000,25.59,25.71,25.53,25.57,48973,0
+APOS.US,D,20231027,000000,25.59,25.74,25.54,25.74,50643,0
+APOS.US,D,20231030,000000,25.77,26.15,25.66,26.09,50390,0
+APOS.US,D,20231031,000000,26.09,26.2,25.92,26.16,189128,0
+APOS.US,D,20231101,000000,26.08,26.28,26.02,26.21,79756,0
+APOS.US,D,20231102,000000,26.34,26.34,26.13,26.28,56256,0
+APOS.US,D,20231103,000000,26.27,26.62,26.27,26.39,46083,0
+APOS.US,D,20231106,000000,26.5,26.5322,26.25,26.28,32540,0
+APOS.US,D,20231107,000000,26.21,26.38,26.21,26.37,30600,0
+APOS.US,D,20231108,000000,26.47,26.5,26.3,26.43,40603,0
+APOS.US,D,20231109,000000,26.46,26.53,26.36,26.45,61604,0
+APOS.US,D,20231110,000000,26.55,26.65,26.33,26.51,70865,0
+APOS.US,D,20231113,000000,26.53,26.64,26.405,26.5,95356,0
+APOS.US,D,20231114,000000,26.65,27.09,26.62,26.7,64048,0
+APOS.US,D,20231115,000000,26.7,26.9599,26.65,26.75,56429,0
+APOS.US,D,20231116,000000,26.8,26.89,26.71,26.8,45889,0
+APOS.US,D,20231117,000000,26.87,26.87,26.72,26.8,26888,0
+APOS.US,D,20231120,000000,26.9,26.9,26.455,26.53,103544,0
+APOS.US,D,20231121,000000,26.48,26.59,26.37,26.46,195233,0
+APOS.US,D,20231122,000000,26.49,26.56,26.35,26.41,51900,0
+APOS.US,D,20231124,000000,26.49,26.49,26.33,26.38,28874,0
+APOS.US,D,20231127,000000,26.42,26.72,26.42,26.69,56619,0
+APOS.US,D,20231128,000000,26.58,26.85,26.55,26.75,80661,0
+APOS.US,D,20231129,000000,26.85,26.89,26.7,26.8,116058,0
+APOS.US,D,20231130,000000,26.35,26.47,26.13,26.22,237187,0
+APOS.US,D,20231201,000000,26.33,26.55,26.29,26.55,98831,0
+APOS.US,D,20231204,000000,26.52,26.54,26.3,26.48,61190,0
+APOS.US,D,20231205,000000,26.42,26.51,26.39,26.48,36228,0
+APOS.US,D,20231206,000000,26.58,26.59,26.5,26.53,25764,0
+APOS.US,D,20231207,000000,26.58,26.62,26.48,26.51,17085,0
+APOS.US,D,20231208,000000,26.51,26.56,26.39,26.5,45618,0
+APOS.US,D,20231211,000000,26.54,26.7,26.4925,26.66,35683,0
+APOS.US,D,20231212,000000,26.7,26.84,26.58,26.66,48644,0
+APOS.US,D,20231213,000000,26.79,26.84,26.735,26.84,21196,0
+APOS.US,D,20231214,000000,26.86,27.39,26.6801,26.99,33127,0
+APOS.US,D,20231215,000000,26.85,27,26.84,27,52959,0
+APOS.US,D,20231218,000000,27,27.28,27,27.13,26973,0
+APOS.US,D,20231219,000000,27.27,27.31,27.13,27.28,107230,0
+APOS.US,D,20231220,000000,27.37,27.41,27.23,27.23,48354,0
+APOS.US,D,20231221,000000,27.4,27.53,27.24,27.489,46014,0
+APOS.US,D,20231222,000000,27.55,27.58,27.09,27.2,107546,0
+APOS.US,D,20231226,000000,27.24,27.31,27.01,27.02,33204,0
+APOS.US,D,20231227,000000,27.12,27.19,27.02,27.13,40374,0
+APOS.US,D,20231228,000000,27.18,27.38,27.1499,27.36,33054,0
+APOS.US,D,20231229,000000,27.35,27.49,27.07,27.47,825517,0
+APOS.US,D,20240102,000000,27.39,27.465,27.31,27.44,64170,0
+APOS.US,D,20240103,000000,27.36,27.46,27.3,27.32,265037,0
+APOS.US,D,20240104,000000,27.45,27.64,27.35,27.4,402919,0
+APOS.US,D,20240105,000000,27.52,27.52,27.31,27.35,228005,0
+APOS.US,D,20240108,000000,27.43,27.43,27.29,27.35,52893,0
+APOS.US,D,20240109,000000,27.39,27.41,27.26,27.31,221572,0
+APOS.US,D,20240110,000000,27.4,27.4,27.17,27.25,304241,0
+APOS.US,D,20240111,000000,27.35,27.35,27.2,27.27,219846,0
+APOS.US,D,20240112,000000,27.41,27.49,27.27,27.32,232494,0
+APOS.US,D,20240116,000000,27.3,27.395,27.26,27.31,25449,0
+APOS.US,D,20240117,000000,27.31,27.37,27.21,27.32,64385,0
+APOS.US,D,20240118,000000,27.35,27.39,27.21,27.22,32586,0
+APOS.US,D,20240119,000000,27.31,27.31,27.14,27.24,54566,0
+APOS.US,D,20240122,000000,27.29,27.3,27.165,27.22,103842,0
+APOS.US,D,20240123,000000,27.16,27.28,27.16,27.25,73501,0
+APOS.US,D,20240124,000000,27.29,27.3,27.21,27.25,38204,0
+APOS.US,D,20240125,000000,27.29,27.64,27.2,27.63,41375,0
+APOS.US,D,20240126,000000,27.6,27.77,27.41,27.57,28835,0
+APOS.US,D,20240129,000000,27.71,27.71,27.45,27.55,32880,0
+APOS.US,D,20240130,000000,27.59,27.615,27.33,27.35,57248,0
+APOS.US,D,20240131,000000,27.48,27.48,27.08,27.09,79384,0
+APOS.US,D,20240201,000000,27.17,27.31,27.16,27.31,14000,0
+APOS.US,D,20240202,000000,27.2,27.27,27.13,27.18,26497,0
+APOS.US,D,20240205,000000,27.18,27.25,26.95,26.99,28335,0
+APOS.US,D,20240206,000000,27.15,27.155,26.69,26.8,31505,0
+APOS.US,D,20240207,000000,26.92,27.27,26.76,27.02,53394,0
+APOS.US,D,20240208,000000,27.11,27.11,27,27.06,56871,0
+APOS.US,D,20240209,000000,27.13,27.13,26.98,27.04,21411,0
+APOS.US,D,20240212,000000,27.11,27.3,27.06,27.29,31959,0
+APOS.US,D,20240213,000000,27.08,27.16,26.87,26.96,55657,0
+APOS.US,D,20240214,000000,27.06,27.3,26.9474,27.22,15609,0
+APOS.US,D,20240215,000000,27.22,27.42,27.12,27.32,40707,0
+APOS.US,D,20240216,000000,27.28,27.28,26.97,27.04,74273,0
+APOS.US,D,20240220,000000,27.08,27.28,27.08,27.28,23660,0
+APOS.US,D,20240221,000000,27.28,27.28,27.13,27.24,23010,0
+APOS.US,D,20240222,000000,27.29,27.34,27.14,27.2,41321,0
+APOS.US,D,20240223,000000,27.32,27.32,27.17,27.28,42769,0
+APOS.US,D,20240226,000000,27.32,27.429,27.24,27.33,35385,0
+APOS.US,D,20240227,000000,27.27,27.335,27.14,27.18,51952,0
+APOS.US,D,20240228,000000,27.18,27.31,27.05,27.15,58499,0
+APOS.US,D,20240229,000000,26.79,26.84,26.52,26.75,179316,0
+APOS.US,D,20240301,000000,26.81,26.81,26.64,26.72,47611,0
+APOS.US,D,20240304,000000,26.72,26.72,26.56,26.59,43940,0
+APOS.US,D,20240305,000000,26.64,26.71,26.615,26.67,50701,0
+APOS.US,D,20240306,000000,26.7,26.75,26.46,26.6,93937,0
+APOS.US,D,20240307,000000,26.65,26.73,26.6101,26.68,26591,0
+APOS.US,D,20240308,000000,26.71,26.77,26.67,26.71,30569,0
+APOS.US,D,20240311,000000,26.77,26.77,26.64,26.67,23243,0
+APOS.US,D,20240312,000000,26.7,26.7,26.53,26.64,31907,0
+APOS.US,D,20240313,000000,26.67,26.67,26.62,26.67,34161,0
+APOS.US,D,20240314,000000,26.68,26.68,26.49,26.55,53878,0
+APOS.US,D,20240315,000000,26.55,26.65,26.46,26.63,13387,0
+APOS.US,D,20240318,000000,26.63,26.75,26.63,26.75,32060,0
+APOS.US,D,20240319,000000,26.76,26.76,26.665,26.73,78665,0
+APOS.US,D,20240320,000000,26.73,26.75,26.6,26.74,42700,0
+APOS.US,D,20240321,000000,26.84,26.9,26.76,26.83,46419,0
+APOS.US,D,20240322,000000,26.85,27.02,26.79,26.89,21827,0
+APOS.US,D,20240325,000000,26.88,26.89,26.6,26.68,22494,0
+APOS.US,D,20240326,000000,26.73,26.79,26.62,26.69,21924,0
+APOS.US,D,20240327,000000,26.77,26.7899,26.64,26.7,26065,0
+APOS.US,D,20240328,000000,26.66,26.78,26.27,26.45,131181,0
+APOS.US,D,20240401,000000,26.48,26.54,26.33,26.48,54438,0
+APOS.US,D,20240402,000000,26.31,26.3799,26.18,26.34,25942,0
+APOS.US,D,20240403,000000,26.26,26.41,26.14,26.37,47262,0
+APOS.US,D,20240404,000000,26.44,26.49,26.26,26.29,23733,0
+APOS.US,D,20240405,000000,26.29,26.37,26.28,26.34,25113,0
+APOS.US,D,20240408,000000,26.31,26.43,26.3,26.43,40898,0
+APOS.US,D,20240409,000000,26.49,26.49,26.28,26.35,64511,0
+APOS.US,D,20240410,000000,26.24,26.32,26.15,26.29,53944,0
+APOS.US,D,20240411,000000,26.29,26.39,26.16,26.38,47910,0
+APOS.US,D,20240412,000000,26.3,26.44,26.29,26.43,27735,0
+APOS.US,D,20240415,000000,26.42,26.46,26.2501,26.31,71846,0
+APOS.US,D,20240416,000000,26.35,26.48,26.25,26.46,41800,0
+APOS.US,D,20240417,000000,26.5,26.51,26.34,26.38,35191,0
+APOS.US,D,20240418,000000,26.45,26.45,26.15,26.26,33812,0
+APOS.US,D,20240419,000000,26.28,26.36,26.23,26.31,16613,0
+APOS.US,D,20240422,000000,26.33,26.5,26.32,26.5,25950,0
+APOS.US,D,20240423,000000,26.5,26.74,26.4888,26.69,24662,0
+APOS.US,D,20240424,000000,26.72,26.72,26.5,26.63,13675,0
+APOS.US,D,20240425,000000,26.51,26.58,26.36,26.39,12278,0
+APOS.US,D,20240426,000000,26.41,26.67,26.4,26.4,12359,0
+APOS.US,D,20240429,000000,26.49,26.6,26.385,26.51,14908,0
+APOS.US,D,20240430,000000,26.45,26.51,26.32,26.42,27226,0
+APOS.US,D,20240501,000000,26.44,26.565,26.26,26.42,25862,0
+APOS.US,D,20240502,000000,26.55,26.69,26.48,26.69,16092,0
+APOS.US,D,20240503,000000,26.87,26.93,26.73,26.92,15838,0
+APOS.US,D,20240506,000000,26.95,26.98,26.725,26.9,44107,0
+APOS.US,D,20240507,000000,27.03,27.03,26.66,26.74,44685,0
+APOS.US,D,20240508,000000,26.71,26.805,26.41,26.53,28711,0
+APOS.US,D,20240509,000000,26.57,26.64,26.51,26.6,21772,0
+APOS.US,D,20240510,000000,26.6,26.73,26.5,26.73,24221,0
+APOS.US,D,20240513,000000,26.79,26.87,26.66,26.825,20630,0
+APOS.US,D,20240514,000000,26.85,26.9,26.69,26.85,27039,0
+APOS.US,D,20240515,000000,26.98,27,26.9,26.94,15317,0
+APOS.US,D,20240516,000000,26.9,26.98,26.83,26.94,29994,0
+APOS.US,D,20240517,000000,26.94,26.94,26.73,26.87,11603,0
+APOS.US,D,20240520,000000,26.87,26.9552,26.8309,26.94,10798,0
+APOS.US,D,20240521,000000,26.98,26.99,26.7201,26.85,32272,0
+APOS.US,D,20240522,000000,26.82,26.8599,26.73,26.84,16153,0
+APOS.US,D,20240523,000000,26.9,26.9,26.54,26.65,45171,0
+APOS.US,D,20240524,000000,26.64,26.82,26.58,26.73,23683,0
+APOS.US,D,20240528,000000,26.79,26.79,26.52,26.59,29458,0
+APOS.US,D,20240529,000000,26.52,26.63,26.37,26.47,27523,0
+APOS.US,D,20240530,000000,26.52,26.73,26.51,26.7,24954,0
+APOS.US,D,20240531,000000,26.3,26.62,26.3,26.5,57719,0
+APOS.US,D,20240603,000000,26.57,26.9,26.48,26.8,47666,0
+APOS.US,D,20240604,000000,26.8,26.8297,26.64,26.69,41439,0
+APOS.US,D,20240605,000000,26.69,26.7184,26.5501,26.57,11095,0
+APOS.US,D,20240606,000000,26.62,26.81,26.51,26.8,163092,0
+APOS.US,D,20240607,000000,26.77,26.77,26.3835,26.71,12079,0
+APOS.US,D,20240610,000000,26.73,26.73,26.46,26.55,25462,0
+APOS.US,D,20240611,000000,26.55,26.6819,26.41,26.45,24293,0
+APOS.US,D,20240612,000000,26.55,26.615,26.43,26.44,44639,0
+APOS.US,D,20240613,000000,26.49,26.55,26.36,26.55,48974,0
+APOS.US,D,20240614,000000,26.6,26.61,26.43,26.49,18831,0
+APOS.US,D,20240617,000000,26.5,26.5599,26.36,26.45,16662,0
+APOS.US,D,20240618,000000,26.42,26.61,26.42,26.5,33234,0
+APOS.US,D,20240620,000000,26.42,26.5,26.4,26.46,38061,0
+APOS.US,D,20240621,000000,26.5,26.55,26.4,26.46,14934,0
+APOS.US,D,20240624,000000,26.52,26.55,26.43,26.53,9504,0
+APOS.US,D,20240625,000000,26.58,26.59,26.47,26.52,47411,0
+APOS.US,D,20240626,000000,26.52,26.58,26.46,26.5,21891,0
+APOS.US,D,20240627,000000,26.57,26.57,26.4455,26.48,23508,0
+APOS.US,D,20240628,000000,26.51,26.51,26.31,26.4,39889,0
+APOS.US,D,20240701,000000,26.4,26.4608,26.32,26.33,24173,0
+APOS.US,D,20240702,000000,26.36,26.44,26.35,26.42,24955,0
+APOS.US,D,20240703,000000,26.41,26.65,26.3905,26.54,17887,0
+APOS.US,D,20240705,000000,26.54,26.65,26.4601,26.54,19448,0
+APOS.US,D,20240708,000000,26.55,26.56,26.45,26.5,20454,0
+APOS.US,D,20240709,000000,26.51,26.55,26.42,26.48,20169,0
+APOS.US,D,20240710,000000,26.49,26.65,26.49,26.57,25604,0
+APOS.US,D,20240711,000000,26.68,26.8,26.56,26.68,34721,0
+APOS.US,D,20240712,000000,26.74,26.8799,26.5701,26.86,18098,0
+APOS.US,D,20240715,000000,26.76,26.84,26.56,26.83,14199,0
+APOS.US,D,20240716,000000,26.88,26.88,26.7,26.79,21530,0
+APOS.US,D,20240717,000000,26.78,26.7899,26.5901,26.62,16785,0
+APOS.US,D,20240718,000000,26.66,26.69,26.46,26.57,16386,0
+APOS.US,D,20240719,000000,26.67,26.67,26.48,26.61,5289,0
+APOS.US,D,20240722,000000,26.68,26.72,26.54,26.65,18772,0
+APOS.US,D,20240723,000000,26.67,26.67,26.5,26.57,26426,0
+APOS.US,D,20240724,000000,26.58,26.6,26.39,26.43,21422,0
+APOS.US,D,20240725,000000,26.51,26.66,26.46,26.4609,11069,0
+APOS.US,D,20240726,000000,26.6,26.695,26.55,26.64,11109,0
+APOS.US,D,20240729,000000,26.75,26.75,26.53,26.61,11912,0
+APOS.US,D,20240730,000000,26.68,26.7314,26.62,26.72,16354,0
+APOS.US,D,20240731,000000,26.79,26.84,26.621,26.81,50520,0
+APOS.US,D,20240801,000000,26.81,26.9,26.62,26.9,23400,0
+APOS.US,D,20240802,000000,26.85,26.85,26.7,26.76,32314,0
+APOS.US,D,20240805,000000,26.54,26.68,26.32,26.56,29526,0
+APOS.US,D,20240806,000000,26.67,26.7,26.51,26.67,14929,0
+APOS.US,D,20240807,000000,26.56,26.8,26.56,26.73,18414,0
+APOS.US,D,20240808,000000,26.8,26.84,26.62,26.84,30732,0
+APOS.US,D,20240809,000000,26.68,26.8,26.68,26.8,16729,0
+APOS.US,D,20240812,000000,26.82,26.85,26.77,26.83,8513,0
+APOS.US,D,20240813,000000,26.85,26.97,26.8,26.92,22118,0
+APOS.US,D,20240814,000000,26.92,27,26.88,26.99,6969,0
+APOS.US,D,20240815,000000,27,27,26.885,27,12679,0
+APOS.US,D,20240816,000000,27,27,26.9,27,18658,0
+APOS.US,D,20240819,000000,26.98,26.99,26.65,26.75,82873,0
+APOS.US,D,20240820,000000,26.78,26.79,26.657,26.72,37263,0
+APOS.US,D,20240821,000000,26.73,26.8,26.69,26.73,56007,0
+APOS.US,D,20240822,000000,26.76,26.77,26.66,26.72,21418,0
+APOS.US,D,20240823,000000,26.76,26.8635,26.74,26.8,68407,0
+APOS.US,D,20240826,000000,26.86,26.93,26.85,26.9,52796,0
+APOS.US,D,20240827,000000,26.89,26.9093,26.76,26.86,29559,0
+APOS.US,D,20240828,000000,26.9,26.96,26.85,26.92,24919,0
+APOS.US,D,20240829,000000,26.95,26.9899,26.9,26.96,25455,0
+APOS.US,D,20240830,000000,26.55,26.55,26.28,26.39,98940,0
+APOS.US,D,20240903,000000,26.41,26.44,26.32,26.36,40479,0
+APOS.US,D,20240904,000000,26.39,26.49,26.34,26.48,32773,0
+APOS.US,D,20240905,000000,26.49,26.58,26.47,26.57,34904,0
+APOS.US,D,20240906,000000,26.55,26.6309,26.41,26.52,28373,0
+APOS.US,D,20240909,000000,26.53,26.69,26.5,26.69,13236,0
+APOS.US,D,20240910,000000,26.74,26.76,26.4701,26.76,21274,0
+APOS.US,D,20240911,000000,26.81,26.81,26.6301,26.76,46048,0
+APOS.US,D,20240912,000000,26.77,26.93,26.77,26.9,40937,0
+APOS.US,D,20240913,000000,26.96,27.18,26.86,27.05,97035,0
+APOS.US,D,20240916,000000,27.05,27.23,27.05,27.23,40057,0
+APOS.US,D,20240917,000000,27.29,27.47,27.19,27.38,35527,0
+APOS.US,D,20240918,000000,27.45,27.54,27.33,27.39,34689,0
+APOS.US,D,20240919,000000,27.49,27.69,27.4393,27.52,46894,0
+APOS.US,D,20240920,000000,27.56,27.56,27.43,27.5,34422,0
+APOS.US,D,20240923,000000,27.6,27.61,27.435,27.5,19641,0
+APOS.US,D,20240924,000000,27.4,27.66,27.4,27.62,20683,0
+APOS.US,D,20240925,000000,27.62,27.65,27.43,27.6,23372,0
+APOS.US,D,20240926,000000,27.71,27.71,27.5,27.601,19315,0
+APOS.US,D,20240927,000000,27.6,27.74,27.44,27.53,69211,0
+APOS.US,D,20240930,000000,27.51,27.55,27.2,27.23,104591,0
+APOS.US,D,20241001,000000,27.35,27.4999,27.315,27.42,29230,0
+APOS.US,D,20241002,000000,27.46,27.49,27.4,27.46,29804,0
+APOS.US,D,20241003,000000,27.44,27.62,27.44,27.58,25607,0
+APOS.US,D,20241004,000000,27.56,27.57,27.38,27.51,19404,0
+APOS.US,D,20241007,000000,27.45,27.45,27.21,27.24,32299,0
+APOS.US,D,20241008,000000,27.21,27.44,27.21,27.39,22187,0
+APOS.US,D,20241009,000000,27.4,27.5,27.3,27.3,23164,0
+APOS.US,D,20241010,000000,27.4,27.4,27.15,27.22,25209,0
+APOS.US,D,20241011,000000,27.23,27.3784,27.19,27.25,25460,0
+APOS.US,D,20241014,000000,27.31,27.4581,27.19,27.43,13530,0
+APOS.US,D,20241015,000000,27.49,27.61,27.27,27.32,48308,0
+APOS.US,D,20241016,000000,27.42,27.59,27.42,27.57,14316,0
+APOS.US,D,20241017,000000,27.54,27.54,27.2401,27.27,30862,0
+APOS.US,D,20241018,000000,27.25,27.3,27.03,27.14,55501,0
+APOS.US,D,20241021,000000,27.11,27.16,26.81,27.15,32786,0
+APOS.US,D,20241022,000000,27.19,27.33,27.05,27.28,23157,0
+APOS.US,D,20241023,000000,27.25,27.2782,26.76,26.89,76518,0
+APOS.US,D,20241024,000000,26.98,27.09,26.84,27.07,33773,0
+APOS.US,D,20241025,000000,27.15,27.19,26.94,27.01,27370,0
+APOS.US,D,20241028,000000,27.11,27.19,27.02,27.16,23017,0
+APOS.US,D,20241029,000000,27.08,27.19,26.95,27.19,20529,0
+APOS.US,D,20241030,000000,27.26,27.26,27.04,27.09,13153,0
+APOS.US,D,20241031,000000,27.18,27.18,26.9,27,83481,0
+APOS.US,D,20241101,000000,27.13,27.1496,26.91,27.1,38270,0
+APOS.US,D,20241104,000000,27.19,27.3,27.14,27.26,23938,0
+APOS.US,D,20241105,000000,27.2262,27.3545,27.04,27.35,27490,0
+APOS.US,D,20241106,000000,27.25,27.35,27.07,27.22,19011,0
+APOS.US,D,20241107,000000,27.14,27.3832,27.14,27.36,13174,0
+APOS.US,D,20241108,000000,27.38,27.45,27.38,27.44,17597,0
+APOS.US,D,20241111,000000,27.42,27.43,27.22,27.31,14897,0
+APOS.US,D,20241112,000000,27.267242,27.34,26.99,27.11,27056,0
+APOS.US,D,20241113,000000,27.11,27.19,27.05,27.09,34959,0
+APOS.US,D,20241114,000000,27.14,27.185,27.06,27.06,14447,0
+APOS.US,D,20241115,000000,27.07,27.1,26.95,27.01,13977,0
+APOS.US,D,20241118,000000,27.1,27.1,26.8701,26.95,22950,0
+APOS.US,D,20241119,000000,26.93,26.96,26.8,26.9,48317,0
+APOS.US,D,20241120,000000,26.9,26.93,26.75,26.85,72722,0
+APOS.US,D,20241121,000000,26.85,27.16,26.85,27.16,26430,0
+APOS.US,D,20241122,000000,27.17,27.29,27.12,27.28,29788,0
+APOS.US,D,20241125,000000,27.33,27.465,27.2,27.26,35078,0
+APOS.US,D,20241126,000000,27.26,27.26,26.89,27.04,21517,0
+APOS.US,D,20241127,000000,27.1,27.18,27.04,27.16,14071,0
+APOS.US,D,20241129,000000,26.76,27.24,26.76,27.19,56702,0
+APOS.US,D,20241202,000000,26.961,27.15,26.9101,27.11,11982,0
+APOS.US,D,20241203,000000,27.11,27.16,27.02,27.09,33301,0
+APOS.US,D,20241204,000000,27.11,27.28,27.1,27.22,34723,0
+APOS.US,D,20241205,000000,27.26,27.35,27.26,27.27,22414,0
+APOS.US,D,20241206,000000,27.35,27.39,27.24,27.25,21135,0
+APOS.US,D,20241209,000000,27.295,27.33,27.134,27.17,22105,0
+APOS.US,D,20241210,000000,27.23,27.24,27.0601,27.16,20860,0
+APOS.US,D,20241211,000000,27.21,27.29,27.11,27.12,22181,0
+APOS.US,D,20241212,000000,27.07,27.1782,26.84,26.86,14111,0
+APOS.US,D,20241213,000000,26.99,27.09,26.86,26.91,26084,0
+APOS.US,D,20241216,000000,27.05,27.1,26.85,26.89,22509,0
+APOS.US,D,20241217,000000,26.915,26.98,26.72,26.98,30553,0
+APOS.US,D,20241218,000000,26.995,27.16,26.8,26.86,27146,0
+APOS.US,D,20241219,000000,26.98,26.98,26.6,26.83,35445,0
+APOS.US,D,20241220,000000,26.81,26.95,26.8,26.89,19263,0
+APOS.US,D,20241223,000000,26.92,26.93,26.77,26.84,14317,0
+APOS.US,D,20241224,000000,26.7,26.77,26.51,26.74,17459,0
+APOS.US,D,20241226,000000,26.6994,26.6994,26.55,26.68,15341,0
+APOS.US,D,20241227,000000,26.65,26.695,26.5,26.61,24971,0
+APOS.US,D,20241230,000000,26.63,26.7032,26.54,26.63,73427,0
+APOS.US,D,20241231,000000,26.666858,26.74,26.37,26.49,211756,0
+APOS.US,D,20250102,000000,26.64,26.77,26.55,26.7,19137,0
+APOS.US,D,20250103,000000,26.7192,26.8662,26.67,26.84,26332,0
+APOS.US,D,20250106,000000,26.84,26.84,26.62,26.69,26544,0
+APOS.US,D,20250107,000000,26.68,26.7499,26.46,26.65,42823,0
+APOS.US,D,20250108,000000,26.596,26.64,26.42,26.5,61383,0
+APOS.US,D,20250110,000000,26.48,26.48,26.09,26.12,45872,0
+APOS.US,D,20250113,000000,26.15,26.15,25.82,26.04,48160,0
+APOS.US,D,20250114,000000,26.0965,26.33,26.01,26.28,34013,0
+APOS.US,D,20250115,000000,26.49,26.78,26.46,26.77,44519,0
+APOS.US,D,20250116,000000,26.685,26.8299,26.52,26.57,16504,0
+APOS.US,D,20250117,000000,26.645,26.76,26.52,26.58,13969,0
+APOS.US,D,20250121,000000,26.675,26.76,26.485,26.6,15289,0
+APOS.US,D,20250122,000000,26.5998,26.8,26.5501,26.77,28954,0
+APOS.US,D,20250123,000000,26.66,26.78,26.58,26.78,23089,0
+APOS.US,D,20250124,000000,26.77,26.93,26.75,26.93,13069,0
+APOS.US,D,20250127,000000,26.95,27.18,26.91,27.18,29617,0
+APOS.US,D,20250128,000000,27.17,27.18,26.86,26.86,17481,0
+APOS.US,D,20250129,000000,26.87,26.9,26.72,26.76,18971,0
+APOS.US,D,20250130,000000,26.87,26.9799,26.77,26.95,24905,0
+APOS.US,D,20250131,000000,27,27.05,26.8,26.91,42030,0
+APOS.US,D,20250203,000000,27,27.01,26.76,26.81,30332,0
+APOS.US,D,20250204,000000,26.93,26.93,26.702,26.82,21458,0
+APOS.US,D,20250205,000000,27.04,27.0931,26.9256,27.04,12054,0
+APOS.US,D,20250206,000000,26.96,27.49,26.79,26.87,19821,0
+APOS.US,D,20250207,000000,26.79,26.99,26.69,26.81,38472,0
+APOS.US,D,20250210,000000,26.87,26.9294,26.78,26.84,28364,0
+APOS.US,D,20250211,000000,26.8,26.8899,26.77,26.82,10698,0
+APOS.US,D,20250212,000000,26.78,26.78,26.63,26.71,26717,0
+APOS.US,D,20250213,000000,26.75,26.87,26.69,26.78,16112,0
+APOS.US,D,20250214,000000,26.87,26.96,26.79,26.86,13762,0
+APOS.US,D,20250218,000000,26.87,26.94,26.77,26.91,12073,0
+APOS.US,D,20250219,000000,26.92,26.95,26.77,26.92,13422,0
+APOS.US,D,20250220,000000,26.97,26.9979,26.79,26.88,17638,0
+APOS.US,D,20250221,000000,26.854,26.95,26.75,26.78,25964,0
+APOS.US,D,20250224,000000,26.83,27.115,26.7633,27.06,40721,0
+APOS.US,D,20250225,000000,27.14,27.2399,27.0547,27.15,34412,0
+APOS.US,D,20250226,000000,27.2165,27.27,27.06,27.2,42055,0
+APOS.US,D,20250227,000000,27.22,27.23,27.06,27.22,39719,0
+APOS.US,D,20250228,000000,26.75,26.81,26.47,26.57,72043,0
+APOS.US,D,20250303,000000,26.645,26.6587,26.5304,26.62,29882,0
+APOS.US,D,20250304,000000,26.61,26.73,26.5,26.73,25896,0
+APOS.US,D,20250305,000000,26.8,26.82,26.73,26.79,15613,0
+APOS.US,D,20250306,000000,26.78,26.82,26.61,26.67,34800,0
+APOS.US,D,20250307,000000,26.82,26.8289,26.57,26.65,14288,0
+APOS.US,D,20250310,000000,26.56,26.73,26.49,26.6,13092,0
+APOS.US,D,20250311,000000,26.41,26.71,26.35,26.45,27238,0
+APOS.US,D,20250312,000000,26.61,26.61,26.3,26.58,15985,0
+APOS.US,D,20250313,000000,26.56,26.66,26.5,26.64,18249,0
+APOS.US,D,20250314,000000,26.72,26.72,26.52,26.59,16036,0
+APOS.US,D,20250317,000000,26.61,26.71,26.52,26.58,43199,0
+APOS.US,D,20250318,000000,26.56,26.63,26.35,26.51,40388,0
+APOS.US,D,20250319,000000,26.5,26.58,26.42,26.55,24716,0
+APOS.US,D,20250320,000000,26.51,26.74,26.43,26.66,87912,0
+APOS.US,D,20250321,000000,26.65,26.7,26.5101,26.64,28092,0
+APOS.US,D,20250324,000000,26.71,26.74,26.45,26.5,57844,0
+APOS.US,D,20250325,000000,26.535,26.569,26.41,26.49,104249,0
+APOS.US,D,20250326,000000,26.5,26.52,26.26,26.36,27116,0
+APOS.US,D,20250327,000000,26.35,26.37,26.09,26.18,54798,0
+APOS.US,D,20250328,000000,26.09,26.14,25.9,26,99272,0
+APOS.US,D,20250331,000000,26.05,26.06,25.84,25.93,252710,0
+APOS.US,D,20250401,000000,25.96,26.14,25.96,26.04,56048,0
+APOS.US,D,20250402,000000,25.93,26.14,25.93,26.11,30519,0
+APOS.US,D,20250403,000000,25.76,25.9578,25.49,25.81,67707,0
+APOS.US,D,20250404,000000,25.7,25.8686,25.53,25.76,63272,0
+APOS.US,D,20250407,000000,25.4837,25.88,24.89,25.61,193566,0
+APOS.US,D,20250408,000000,25.675,25.84,25.610001,25.78,75549,0
+APOS.US,D,20250409,000000,25.53,26.27,25.53,25.91,71792,0
+APOS.US,D,20250410,000000,25.7,25.91,25.5,25.83,39203,0
+APOS.US,D,20250411,000000,25.53,25.87,25.5,25.75,26869,0
+APOS.US,D,20250414,000000,25.74,25.89,25.63,25.78,26296,0
+APOS.US,D,20250415,000000,25.91,26.32,25.83,26.21,180064,0
+APOS.US,D,20250416,000000,26.2075,26.36,26.06,26.22,25023,0
+APOS.US,D,20250417,000000,26.24,26.36,26.18,26.29,22583,0
+APOS.US,D,20250421,000000,26.185,26.23,26.065,26.18,19247,0
+APOS.US,D,20250422,000000,26.38,26.39,26.25,26.32,88569,0
+APOS.US,D,20250423,000000,26.6,26.6299,26.35,26.36,32857,0
+APOS.US,D,20250424,000000,26.4999,26.4999,26.31,26.31,96130,0
+APOS.US,D,20250425,000000,26.4499,26.4499,26.16,26.21,44108,0
+APOS.US,D,20250428,000000,26.285,26.3182,26.1801,26.26,44731,0
+APOS.US,D,20250429,000000,26.24,26.35,26.14,26.27,155228,0
+APOS.US,D,20250430,000000,26.21,26.61,26.21,26.55,399815,0
+APOS.US,D,20250501,000000,26.61,26.63,26.37,26.4,91346,0
+APOS.US,D,20250502,000000,26.5,26.53,26.4,26.51,45836,0
+APOS.US,D,20250505,000000,26.52,26.55,26.33,26.5,24010,0
+APOS.US,D,20250506,000000,26.42,26.44,26.295,26.38,83233,0
+APOS.US,D,20250507,000000,26.34,26.445,26.3,26.36,34061,0
+APOS.US,D,20250508,000000,26.4,26.59,26.22,26.25,21895,0
+APOS.US,D,20250509,000000,26.35,26.65,26.25,26.31,17757,0
+APOS.US,D,20250512,000000,26.46,26.52,26.29,26.29,20611,0
+APOS.US,D,20250513,000000,26.295,26.48,26.27,26.39,11561,0
+APOS.US,D,20250514,000000,26.55,26.55,26.29,26.29,17815,0
+APOS.US,D,20250515,000000,26.37,26.54,26.29,26.54,43825,0
+APOS.US,D,20250516,000000,26.48,26.62,26.32,26.45,30152,0
+APOS.US,D,20250519,000000,26.37,26.47,26.2,26.47,27963,0
+APOS.US,D,20250520,000000,26.462,26.53,26.27,26.32,88421,0
+APOS.US,D,20250521,000000,26.34,26.41,25.97,26.04,36923,0
+APOS.US,D,20250522,000000,26.02,26.22,25.95,26.16,40600,0
+APOS.US,D,20250523,000000,26.11,26.18,26.097,26.18,18645,0
+APOS.US,D,20250527,000000,26.28,26.64,26.28,26.54,31479,0
+APOS.US,D,20250528,000000,26.57,26.58,26.33,26.35,32521,0
+APOS.US,D,20250529,000000,26.41,26.49,26.24,26.39,48615,0
+APOS.US,D,20250530,000000,25.9,26.14,25.71,25.76,402945,0
+APOS.US,D,20250602,000000,25.8,25.8699,25.77,25.86,40764,0
+APOS.US,D,20250603,000000,25.9,26.07,25.82,26.03,58325,0
+APOS.US,D,20250604,000000,26.08,26.1,25.99,25.99,26914,0
+APOS.US,D,20250605,000000,26.108,26.108,25.9724,26.05,41566,0
+APOS.US,D,20250606,000000,26.014,26.06,25.99,26.05,20864,0
+APOS.US,D,20250609,000000,26.06,26.16,26.01,26.11,22702,0
+APOS.US,D,20250610,000000,26.11,26.16,26.06,26.08,11961,0
+APOS.US,D,20250611,000000,26.1399,26.1894,26.05,26.07,25147,0
+APOS.US,D,20250612,000000,26.1,26.26,26.085,26.2,49215,0
+APOS.US,D,20250613,000000,26.2049,26.22,26.11,26.22,33544,0
+APOS.US,D,20250616,000000,26.26,26.4,26.2286,26.34,36758,0
+APOS.US,D,20250617,000000,26.35,26.36,26.25,26.28,25801,0
+APOS.US,D,20250618,000000,26.3,26.3,26.18,26.24,52187,0
+APOS.US,D,20250620,000000,26.25,26.57,26.221,26.48,171959,0
+APOS.US,D,20250623,000000,26.48,26.6,26.43,26.45,35754,0
+APOS.US,D,20250624,000000,26.6699,26.72,26.4901,26.62,33370,0
+APOS.US,D,20250625,000000,26.625,26.7345,26.3,26.32,34823,0
+APOS.US,D,20250626,000000,26.3,26.45,26.3,26.45,12717,0
+APOS.US,D,20250627,000000,26.56,26.56,26.17,26.17,25416,0
+APOS.US,D,20250630,000000,26.2252,26.235,25.94,26.03,132419,0
+APOS.US,D,20250701,000000,26.14,26.31,26.07,26.3,44967,0
+APOS.US,D,20250702,000000,26.26,26.41,26.26,26.37,38703,0
+APOS.US,D,20250703,000000,26.41,26.6,26.3,26.39,21764,0
+APOS.US,D,20250707,000000,26.38,26.68,26.215,26.53,38294,0
+APOS.US,D,20250708,000000,26.54,26.55,26.44,26.53,122799,0
+APOS.US,D,20250709,000000,26.56,26.62,26.485,26.52,38291,0
+APOS.US,D,20250710,000000,26.54,26.6,26.488,26.56,29095,0
+APOS.US,D,20250711,000000,26.57,26.64,26.33,26.42,25711,0
+APOS.US,D,20250714,000000,26.45,26.49,26.3,26.46,15759,0
+APOS.US,D,20250715,000000,26.53,26.53,26.37,26.46,19668,0
+APOS.US,D,20250716,000000,26.471,26.5,26.3899,26.44,14052,0
+APOS.US,D,20250717,000000,26.4501,26.53,26.4501,26.4601,8391,0
+APOS.US,D,20250718,000000,26.54,26.54,26.45,26.46,13666,0
+APOS.US,D,20250721,000000,26.54,26.55,26.33,26.33,21862,0
+APOS.US,D,20250722,000000,26.395,26.52,26.34,26.45,15976,0
+APOS.US,D,20250723,000000,26.49,26.52,26.37,26.37,27859,0
+APOS.US,D,20250724,000000,26.365,26.53,26.365,26.44,20730,0
+APOS.US,D,20250725,000000,26.52,26.56,26.4694,26.5,25364,0
+APOS.US,D,20250728,000000,26.5192,26.56,26.37,26.53,54573,0
+APOS.US,D,20250729,000000,26.53,26.55,26.39,26.4909,16122,0
+APOS.US,D,20250730,000000,26.5,26.56,26.48,26.52,29266,0
+APOS.US,D,20250731,000000,26.53,26.68,26.26,26.63,101495,0
+APOS.US,D,20250801,000000,26.63,26.75,26.62,26.75,14749,0
+APOS.US,D,20250804,000000,26.7224,26.96,26.7224,26.96,16501,0
+APOS.US,D,20250805,000000,26.875,27,26.875,26.97,26672,0
+APOS.US,D,20250806,000000,27,27,26.84,26.86,27979,0
+APOS.US,D,20250807,000000,26.93,26.94,26.69,26.89,43530,0
+APOS.US,D,20250808,000000,26.87,26.94,26.76,26.91,20269,0
+APOS.US,D,20250811,000000,26.88,27,26.88,27,20198,0
+APOS.US,D,20250812,000000,26.99,27.06,26.94,26.995,24967,0
+APOS.US,D,20250813,000000,27.1499,27.1499,26.94,27.11,18096,0
+APOS.US,D,20250814,000000,27.1,27.14,27.04,27.11,10699,0
+APOS.US,D,20250815,000000,27.07,27.18,26.99,27,14335,0
+APOS.US,D,20250818,000000,27.05,27.22,27,27.21,31346,0
+APOS.US,D,20250819,000000,27.265,27.4,27.21,27.33,37490,0
+APOS.US,D,20250820,000000,27.32,27.43,27.25,27.37,18084,0
+APOS.US,D,20250821,000000,27.3201,27.38,27.08,27.08,40951,0
+APOS.US,D,20250822,000000,27.175,27.2699,27.09,27.14,23734,0
+APOS.US,D,20250825,000000,27.03,27.03,26.78,26.95,16320,0
+APOS.US,D,20250826,000000,27.105,27.105,26.77,26.8,28843,0
+APOS.US,D,20250827,000000,26.8,26.85,26.73,26.77,59072,0
+APOS.US,D,20250828,000000,26.93,27.1,26.74,26.74,17536,0
+APOS.US,D,20250829,000000,26.39,26.55,26.27,26.45,112908,0
+APOS.US,D,20250902,000000,26.4191,26.75,26.28,26.49,44362,0
+APOS.US,D,20250903,000000,26.5,26.55,26.4718,26.51,32226,0
+APOS.US,D,20250904,000000,26.545,26.55,26.44,26.51,16956,0
+APOS.US,D,20250905,000000,26.59,26.658,26.44,26.48,49191,0
+APOS.US,D,20250908,000000,26.59,26.6,26.44,26.54,16937,0
+APOS.US,D,20250909,000000,26.52,26.53,26.43,26.4999,42201,0
+APOS.US,D,20250910,000000,26.51,26.57,26.25,26.3,118019,0
+APOS.US,D,20250911,000000,26.31,26.37,26.27,26.29,135879,0
+APOS.US,D,20250912,000000,26.3,26.38,26.27,26.38,74295,0
+APOS.US,D,20250915,000000,26.43,26.48,26.33,26.45,41819,0
+APOS.US,D,20250916,000000,26.37,26.47,26.37,26.43,23305,0
+APOS.US,D,20250917,000000,26.46,26.53,26.385,26.5,37499,0
+APOS.US,D,20250918,000000,26.48,26.48,26.37,26.43,23063,0
+APOS.US,D,20250919,000000,26.4,26.46,26.34,26.38,22477,0
+APOS.US,D,20250922,000000,26.39,26.43,26.36,26.36,27349,0
+APOS.US,D,20250923,000000,26.33,26.43,26.29,26.4,31246,0
+APOS.US,D,20250924,000000,26.4499,26.4499,26.32,26.38,19220,0
+APOS.US,D,20250925,000000,26.34,26.411,26.27,26.281,24092,0
+APOS.US,D,20250926,000000,26.3,26.39,26.28,26.38,17142,0
+APOS.US,D,20250929,000000,26.35,26.44,26.27,26.32,24772,0
+APOS.US,D,20250930,000000,26.28,26.35,26.15,26.24,150458,0
+APOS.US,D,20251001,000000,26.34,26.47,26.31,26.43,38209,0
+APOS.US,D,20251002,000000,26.39,26.45,26.37,26.41,15083,0
+APOS.US,D,20251003,000000,26.38,26.43,26.37,26.37,19913,0
+APOS.US,D,20251006,000000,26.4,26.4,26.32,26.34,15917,0
+APOS.US,D,20251007,000000,26.33,26.3699,26.29,26.31,15816,0
+APOS.US,D,20251008,000000,26.38,26.43,26.2601,26.32,61900,0
+APOS.US,D,20251009,000000,26.355,26.355,26.2154,26.28,29552,0
+APOS.US,D,20251010,000000,26.305,26.3499,26.15,26.2,22304,0
+APOS.US,D,20251013,000000,26.25,26.28,26.1801,26.28,13716,0
+APOS.US,D,20251014,000000,26.2984,26.3,26.18,26.27,19220,0
+APOS.US,D,20251015,000000,26.29,26.3699,26.27,26.33,16520,0
+APOS.US,D,20251016,000000,26.3791,26.3791,26.155,26.24,35951,0
+APOS.US,D,20251017,000000,26.192,26.2599,26.17,26.24,21528,0
+APOS.US,D,20251020,000000,26.26,26.33,26.24,26.3,19495,0
+APOS.US,D,20251021,000000,26.2914,26.37,26.29,26.32,18478,0
+APOS.US,D,20251022,000000,26.296,26.33,26.25,26.27,25715,0
+APOS.US,D,20251023,000000,26.32,26.33,26.24,26.27,28967,0
+APOS.US,D,20251024,000000,26.294,26.315,26.22,26.26,24602,0
+APOS.US,D,20251027,000000,26.29,26.32,26.26,26.3,15204,0
+APOS.US,D,20251028,000000,26.3299,26.33,26.26,26.28,13549,0
+APOS.US,D,20251029,000000,26.32,26.33,26.25,26.3,25083,0
+APOS.US,D,20251030,000000,26.28,26.3,26.12,26.17,32031,0
+APOS.US,D,20251031,000000,26.1603,26.27,26.03,26.2,55860,0
+APOS.US,D,20251103,000000,26.18,26.24,26.07,26.18,36128,0
+APOS.US,D,20251104,000000,26.18,26.18,26.04,26.16,42346,0
+APOS.US,D,20251105,000000,26.1301,26.21,26.1301,26.21,22816,0
+APOS.US,D,20251106,000000,26.19,26.24,26.15,26.23,20127,0
+APOS.US,D,20251107,000000,26.228,26.27,26.13,26.27,40397,0
+APOS.US,D,20251110,000000,26.29,26.36,26.29,26.36,19283,0
+APOS.US,D,20251111,000000,26.39,26.46,26.34,26.41,23244,0
+APOS.US,D,20251112,000000,26.3116,26.4325,26.27,26.28,17262,0
+APOS.US,D,20251113,000000,26.29,26.33,26.13,26.17,29733,0
+APOS.US,D,20251114,000000,26.1841,26.25,26.15,26.21,28498,0
+APOS.US,D,20251117,000000,26.16,26.25,26.12,26.21,30856,0
+APOS.US,D,20251118,000000,26.22,26.27,26.22,26.24,23533,0
+APOS.US,D,20251119,000000,26.27,26.37,26.24,26.33,29567,0
+APOS.US,D,20251120,000000,26.25,26.37,26.15,26.2,28629,0
+APOS.US,D,20251121,000000,26.2,26.315,26.18,26.24,23197,0
+APOS.US,D,20251124,000000,26.28,26.44,26.25,26.28,28714,0
+APOS.US,D,20251125,000000,26.3,26.4,26.28,26.35,26784,0
+APOS.US,D,20251126,000000,26.42,26.44,26.2701,26.42,20596,0
+APOS.US,D,20251128,000000,26.32,26.46,26.32,26.46,20339,0
+APOS.US,D,20251201,000000,26.01,26.09,25.9201,26.05,24409,0
+APOS.US,D,20251202,000000,26.06,26.13,26.02,26.12,19372,0
+APOS.US,D,20251203,000000,26.14,26.15,26.0201,26.09,17824,0
+APOS.US,D,20251204,000000,26.08,26.29,26.03,26.08,36190,0
+APOS.US,D,20251205,000000,26.12,26.15,26.0403,26.07,20902,0
+APOS.US,D,20251208,000000,26.07,26.13,26.06,26.11,15950,0
+APOS.US,D,20251209,000000,26.12,26.19,26.04,26.05,47091,0
+APOS.US,D,20251210,000000,26.1,26.1,25.97,26.02,75236,0
+APOS.US,D,20251211,000000,26.0615,26.1,26.01,26.04,300131,0
+APOS.US,D,20251212,000000,25.96,26.045,25.95,25.97,283249,0
+APOS.US,D,20251215,000000,26.0699,26.07,26,26.04,22104,0
+APOS.US,D,20251216,000000,25.98,26.07,25.98,26.05,20451,0
+APOS.US,D,20251217,000000,26.06,26.0794,25.96,26,32757,0
+APOS.US,D,20251218,000000,26.03,26.1,26.02,26.09,58700,0
+APOS.US,D,20251219,000000,26,26.12,26,26.03,40826,0
+APOS.US,D,20251222,000000,26.06,26.14,26.0115,26.04,35870,0
+APOS.US,D,20251223,000000,26.06,26.09,26.005,26.06,100012,0
+APOS.US,D,20251224,000000,26.065,26.18,26.065,26.17,10792,0
+APOS.US,D,20251226,000000,26.21,26.23,26.1,26.1,17579,0
+APOS.US,D,20251229,000000,26.14,26.18,26.06,26.1,15718,0
+APOS.US,D,20251230,000000,26.115,26.18,26.05,26.12,17744,0
+APOS.US,D,20251231,000000,26.12,26.34,26.12,26.34,121232,0
+APOS.US,D,20260102,000000,26.252,26.39,26.1,26.37,21922,0
+APOS.US,D,20260105,000000,26.3,26.4182,26.18,26.18,38235,0
+APOS.US,D,20260106,000000,26.1801,26.21,26.1,26.14,14505,0
+APOS.US,D,20260107,000000,26.13,26.21,26.12,26.13,23453,0
+APOS.US,D,20260108,000000,26.169,26.28,26.1,26.26,48750,0
+APOS.US,D,20260109,000000,26.25,26.4275,26.2,26.37,22694,0
+APOS.US,D,20260112,000000,26.405,26.47,26.36,26.445,16747,0
+APOS.US,D,20260113,000000,26.415,26.46,26.35,26.41,37042,0
+APOS.US,D,20260114,000000,26.45,26.55,26.36,26.45,54641,0
+APOS.US,D,20260115,000000,26.39,26.5,26.34,26.4,14533,0
+APOS.US,D,20260116,000000,26.32,26.44,26.26,26.38,20294,0
+APOS.US,D,20260120,000000,26.31,26.375,26.31,26.36,179875,0
+APOS.US,D,20260121,000000,26.335,26.62,26.3332,26.5,418341,0
+APOS.US,D,20260122,000000,26.451,26.72,26.435,26.67,115388,0
+APOS.US,D,20260123,000000,26.69,26.7,26.45,26.58,25404,0
+APOS.US,D,20260126,000000,26.69,26.69,26.425,26.58,29563,0
+APOS.US,D,20260127,000000,26.595,26.64,26.42,26.43,22789,0
+APOS.US,D,20260128,000000,26.52,26.52,26.34,26.38,25846,0
+APOS.US,D,20260129,000000,26.53,26.53,26.34,26.36,29471,0
+APOS.US,D,20260130,000000,26.35,26.48,26.35,26.36,136469,0
+APOS.US,D,20260202,000000,26.34,26.47,26.34,26.38,40481,0
+APOS.US,D,20260203,000000,26.46,26.54,26.32,26.37,54855,0
+APOS.US,D,20260204,000000,26.3587,26.47,26.32,26.39,23711,0
+APOS.US,D,20260205,000000,26.49,26.49,26.33,26.33,17189,0
+APOS.US,D,20260206,000000,26.43,26.45,26.32,26.32,77218,0
+APOS.US,D,20260209,000000,26.39,26.4399,26.28,26.35,97821,0
+APOS.US,D,20260210,000000,26.3,26.43,26.3,26.38,14863,0
+APOS.US,D,20260211,000000,26.4699,26.48,26.33,26.43,22312,0
+APOS.US,D,20260212,000000,26.44,26.47,26.325,26.35,27715,0
+APOS.US,D,20260213,000000,26.4228,26.47,26.3613,26.38,14954,0
+APOS.US,D,20260217,000000,26.43,26.6,26.38,26.54,23987,0
+APOS.US,D,20260218,000000,26.5575,26.62,26.485,26.5,14122,0

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

@@ -0,0 +1,399 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARDT.US,D,20240718,000000,15,16.69,15,16.06,4507900,0
+ARDT.US,D,20240719,000000,15.93,17.6,15.725,17.3,1346338,0
+ARDT.US,D,20240722,000000,17.3,17.38,16.5,16.55,492299,0
+ARDT.US,D,20240723,000000,16.95,17.28,16.18,16.83,613509,0
+ARDT.US,D,20240724,000000,16.8,17.12,16.49,16.75,688020,0
+ARDT.US,D,20240725,000000,16.75,17.38,16.39,17.1,563708,0
+ARDT.US,D,20240726,000000,16.82,17.51,16.69,17.24,420032,0
+ARDT.US,D,20240729,000000,17.12,17.45,17.0588,17.41,155562,0
+ARDT.US,D,20240730,000000,17.61,17.85,16.85,17.02,169398,0
+ARDT.US,D,20240731,000000,17,18.08,16.62,17.87,251734,0
+ARDT.US,D,20240801,000000,17.66,18.16,17.04,17.97,344915,0
+ARDT.US,D,20240802,000000,16.97,17.6,16.65,17.32,106698,0
+ARDT.US,D,20240805,000000,15.75,16.745,15.53,16.57,132531,0
+ARDT.US,D,20240806,000000,16.46,16.6,16.08,16.19,102431,0
+ARDT.US,D,20240807,000000,16.11,16.36,15.925,15.95,116643,0
+ARDT.US,D,20240808,000000,16.23,16.23,15.69,16.07,62674,0
+ARDT.US,D,20240809,000000,15.75,15.79,15.302,15.64,179822,0
+ARDT.US,D,20240812,000000,15.4,16.51,15.37,16.13,251315,0
+ARDT.US,D,20240813,000000,16.39,16.39,15.78,16.01,138679,0
+ARDT.US,D,20240814,000000,16.12,16.34,15.79,16,206005,0
+ARDT.US,D,20240815,000000,17.29,17.29,16.03,16.97,792133,0
+ARDT.US,D,20240816,000000,17.01,17.26,15.76,16.94,829351,0
+ARDT.US,D,20240819,000000,16.85,17.75,16.62,17.5,238392,0
+ARDT.US,D,20240820,000000,17.5,17.96,17.16,17.35,101549,0
+ARDT.US,D,20240821,000000,17.34,17.545,16.86,16.91,186289,0
+ARDT.US,D,20240822,000000,17,17.13,16.92,17.02,185635,0
+ARDT.US,D,20240823,000000,17.09,17.49,17.09,17.27,105495,0
+ARDT.US,D,20240826,000000,17.53,17.53,16.95,17.52,526499,0
+ARDT.US,D,20240827,000000,17.55,19.16,17.39,18.58,1485230,0
+ARDT.US,D,20240828,000000,19.37,19.39,18.2,18.8,649725,0
+ARDT.US,D,20240829,000000,19.36,19.87,19.18,19.71,562214,0
+ARDT.US,D,20240830,000000,19.85,20.1299,19.3764,19.83,418750,0
+ARDT.US,D,20240903,000000,19.83,20.3,19.28,19.3,373101,0
+ARDT.US,D,20240904,000000,19.18,20.19,18.91,19.67,347088,0
+ARDT.US,D,20240905,000000,19.56,19.97,19.5,19.58,205231,0
+ARDT.US,D,20240906,000000,19.46,19.86,18.33,19.19,286573,0
+ARDT.US,D,20240909,000000,19.18,19.47,18.16,18.22,340297,0
+ARDT.US,D,20240910,000000,18.2,18.87,18.04,18.31,208294,0
+ARDT.US,D,20240911,000000,18.17,18.88,18.17,18.52,235111,0
+ARDT.US,D,20240912,000000,18.57,18.78,17.84,17.94,332228,0
+ARDT.US,D,20240913,000000,17.97,18.2,17.52,18.15,222148,0
+ARDT.US,D,20240916,000000,18.21,18.42,17.308189,17.55,252799,0
+ARDT.US,D,20240917,000000,17.58,17.7,16.725,17.22,402782,0
+ARDT.US,D,20240918,000000,17.13,17.42,16.79,17.08,202475,0
+ARDT.US,D,20240919,000000,17.3,17.97,17.1,17.97,360495,0
+ARDT.US,D,20240920,000000,18.4,18.4782,17.8001,18.28,2808988,0
+ARDT.US,D,20240923,000000,18.28,19.52,18.12,19.07,670116,0
+ARDT.US,D,20240924,000000,19.23,19.48,18.955,19.35,423381,0
+ARDT.US,D,20240925,000000,19.65,19.94,19.32,19.34,661608,0
+ARDT.US,D,20240926,000000,19.26,19.49,18.89,19.1,359835,0
+ARDT.US,D,20240927,000000,19.1,19.1,18.02,18.3,339827,0
+ARDT.US,D,20240930,000000,18.325,18.42,17.66,18.38,422712,0
+ARDT.US,D,20241001,000000,18.34,19.1,17.99,18.91,608089,0
+ARDT.US,D,20241002,000000,18.96,19.26,18.55,19.06,304429,0
+ARDT.US,D,20241003,000000,19.05,19.25,17.2836,17.76,516366,0
+ARDT.US,D,20241004,000000,17.65,18.03,17.29,17.99,251040,0
+ARDT.US,D,20241007,000000,17.99,17.99,17.5336,17.63,843921,0
+ARDT.US,D,20241008,000000,17.61,18.25,17.29,17.62,197075,0
+ARDT.US,D,20241009,000000,17.43,18.01,17.3,18,114704,0
+ARDT.US,D,20241010,000000,17.74,18.46,17.74,18.12,158377,0
+ARDT.US,D,20241011,000000,18.48,18.99,18.31,18.98,215418,0
+ARDT.US,D,20241014,000000,18.76,19.05,18.5601,18.87,123416,0
+ARDT.US,D,20241015,000000,19.01,20.11,19.01,19.35,347120,0
+ARDT.US,D,20241016,000000,19.39,20.72,19.39,20.19,509297,0
+ARDT.US,D,20241017,000000,20.19,20.19,19.37,19.5,152244,0
+ARDT.US,D,20241018,000000,19.46,19.94,19.26,19.54,130429,0
+ARDT.US,D,20241021,000000,19.47,19.555,18.35,18.66,268875,0
+ARDT.US,D,20241022,000000,18.6,19.36,18.52,19.34,260283,0
+ARDT.US,D,20241023,000000,19.23,19.55,19.08,19.3,229749,0
+ARDT.US,D,20241024,000000,19.25,19.64,17.77,17.9,444436,0
+ARDT.US,D,20241025,000000,17.76,18.17,17.54,17.74,175312,0
+ARDT.US,D,20241028,000000,18.01,18.25,17.65,18.04,170403,0
+ARDT.US,D,20241029,000000,17.99,18.79,17.89,18.7,290066,0
+ARDT.US,D,20241030,000000,18.6,18.85,18.24,18.47,98605,0
+ARDT.US,D,20241031,000000,18.38,18.46,17.39,17.4,205748,0
+ARDT.US,D,20241101,000000,17.59,17.8,17.51,17.7,112244,0
+ARDT.US,D,20241104,000000,17.7,18.04,17.54,17.59,96592,0
+ARDT.US,D,20241105,000000,17.53,18.19,17.36,18.05,167199,0
+ARDT.US,D,20241106,000000,16.47,17,15.8201,16.27,563454,0
+ARDT.US,D,20241107,000000,15.67,18,14.575,17.54,598910,0
+ARDT.US,D,20241108,000000,17.6,17.6,16.27,16.37,383726,0
+ARDT.US,D,20241111,000000,16.3,17.52,16.2001,17.31,423070,0
+ARDT.US,D,20241112,000000,17.295,17.5,17.06,17.14,170150,0
+ARDT.US,D,20241113,000000,17.5,17.51,16.84,17,147905,0
+ARDT.US,D,20241114,000000,17.44,17.95,17.19,17.81,238257,0
+ARDT.US,D,20241115,000000,17.74,17.91,16.41,16.61,242202,0
+ARDT.US,D,20241118,000000,16.715,17.005,16.3,17,246958,0
+ARDT.US,D,20241119,000000,16.82,16.96,16.29,16.64,240847,0
+ARDT.US,D,20241120,000000,16.57,16.76,16.35,16.44,180749,0
+ARDT.US,D,20241121,000000,16.35,16.42,15.58,15.8,274111,0
+ARDT.US,D,20241122,000000,15.57,15.86,15.36,15.83,385388,0
+ARDT.US,D,20241125,000000,15.6,16.43,15.55,16.41,286777,0
+ARDT.US,D,20241126,000000,16.41,16.51,16.04,16.15,134834,0
+ARDT.US,D,20241127,000000,16.22,16.44,15.93,15.94,101062,0
+ARDT.US,D,20241129,000000,15.89,16.08,15.7495,15.98,66018,0
+ARDT.US,D,20241202,000000,15.95,16.8,15.9,16.35,223608,0
+ARDT.US,D,20241203,000000,16.49,16.5986,16.01,16.41,174156,0
+ARDT.US,D,20241204,000000,16.42,16.94,16.13,16.83,126386,0
+ARDT.US,D,20241205,000000,16.8,16.83,15.96,16,325221,0
+ARDT.US,D,20241206,000000,16.57,16.68,15.94,16.65,282817,0
+ARDT.US,D,20241209,000000,16.85,17.14,16.34,16.52,397288,0
+ARDT.US,D,20241210,000000,16.8,17.24,16.13,16.68,408714,0
+ARDT.US,D,20241211,000000,16.61,17.13,16.35,16.94,299864,0
+ARDT.US,D,20241212,000000,16.43,17.08,16.43,16.7,174309,0
+ARDT.US,D,20241213,000000,16.5,16.92,16.35,16.69,147209,0
+ARDT.US,D,20241216,000000,16.5844,17.02,16.475,16.62,241167,0
+ARDT.US,D,20241217,000000,16.48,17.29,16.34,16.78,270454,0
+ARDT.US,D,20241218,000000,16.99,17.07,16.15,16.16,313027,0
+ARDT.US,D,20241219,000000,16.15,16.26,15.88,16.05,197493,0
+ARDT.US,D,20241220,000000,15.86,16.3,15.84,16.01,487248,0
+ARDT.US,D,20241223,000000,15.97,16.03,15.62,15.9,132406,0
+ARDT.US,D,20241224,000000,15.76,16.14,15.67,16.07,46129,0
+ARDT.US,D,20241226,000000,16.04,16.7,15.96,16.69,243032,0
+ARDT.US,D,20241227,000000,17.07,17.34,16.67,16.91,348685,0
+ARDT.US,D,20241230,000000,16.83,16.9699,16.495,16.63,392397,0
+ARDT.US,D,20241231,000000,16.785,17.1,16.765,17.08,295177,0
+ARDT.US,D,20250102,000000,17.02,17.2917,16.645,16.85,291046,0
+ARDT.US,D,20250103,000000,17.03,17.14,16.52,16.64,327655,0
+ARDT.US,D,20250106,000000,16.525,16.75,15.79,15.92,281094,0
+ARDT.US,D,20250107,000000,15.95,16.52,15.94,16.36,178645,0
+ARDT.US,D,20250108,000000,16.19,16.43,15.9801,16.43,97685,0
+ARDT.US,D,20250110,000000,16.215,16.27,15.75,15.8,143045,0
+ARDT.US,D,20250113,000000,15.75,16.19,15.47,16.05,125142,0
+ARDT.US,D,20250114,000000,15.98,15.98,14,14.05,656432,0
+ARDT.US,D,20250115,000000,14.37,14.68,13.685,13.8,403162,0
+ARDT.US,D,20250116,000000,13.885,14.235,13.69,13.8,312381,0
+ARDT.US,D,20250117,000000,13.92,14.28,13.87,14.1,259514,0
+ARDT.US,D,20250121,000000,13.88,14.21,13.63,14.21,894819,0
+ARDT.US,D,20250122,000000,14.2,14.68,14.08,14.54,817504,0
+ARDT.US,D,20250123,000000,14.505,15.38,14.26,15.25,808072,0
+ARDT.US,D,20250124,000000,15.01,15.19,14.215,14.25,434917,0
+ARDT.US,D,20250127,000000,14.49,15.65,14.36,15.2,574695,0
+ARDT.US,D,20250128,000000,15.24,15.4474,14.68,14.8,257533,0
+ARDT.US,D,20250129,000000,14.7,14.92,14.6,14.7,159789,0
+ARDT.US,D,20250130,000000,14.88,15.065,14.8,15.05,188547,0
+ARDT.US,D,20250131,000000,15.02,15.14,14.8,15,328752,0
+ARDT.US,D,20250203,000000,14.8,15.175,14.6554,15.12,367456,0
+ARDT.US,D,20250204,000000,15.15,15.3,14.87,15.21,262617,0
+ARDT.US,D,20250205,000000,15.23,15.5,14.97,15.08,173490,0
+ARDT.US,D,20250206,000000,15.125,15.35,14.78,14.86,135203,0
+ARDT.US,D,20250207,000000,14.84,15.13,14.71,15,142592,0
+ARDT.US,D,20250210,000000,14.97,15.05,14.545,14.72,233354,0
+ARDT.US,D,20250211,000000,14.72,15.09,14.6,14.94,152294,0
+ARDT.US,D,20250212,000000,14.9151,14.9151,14.31,14.51,131589,0
+ARDT.US,D,20250213,000000,14.735,15.09,14.61,15.05,173659,0
+ARDT.US,D,20250214,000000,15.13,15.22,14.71,14.77,224954,0
+ARDT.US,D,20250218,000000,14.85,15.09,14.84,14.99,195839,0
+ARDT.US,D,20250219,000000,14.8,14.85,14.53,14.56,301909,0
+ARDT.US,D,20250220,000000,14.62,15.06,14.21,14.84,928911,0
+ARDT.US,D,20250221,000000,14.77,14.96,13.77,13.9,527842,0
+ARDT.US,D,20250224,000000,14.13,14.3,13.8,14.11,867573,0
+ARDT.US,D,20250225,000000,14.21,14.665,14.14,14.45,833681,0
+ARDT.US,D,20250226,000000,14.54,14.67,13.96,14.01,501651,0
+ARDT.US,D,20250227,000000,15.59,15.59,14.8205,15.16,1034481,0
+ARDT.US,D,20250228,000000,14.745,14.85,13.55,14.66,726478,0
+ARDT.US,D,20250303,000000,15.13,15.55,14.92,15.06,842317,0
+ARDT.US,D,20250304,000000,15,15.16,14.73,15.03,576675,0
+ARDT.US,D,20250305,000000,15.2,15.47,15.03,15.32,492276,0
+ARDT.US,D,20250306,000000,15.3,15.35,14.875,14.97,422873,0
+ARDT.US,D,20250307,000000,14.96,15.18,14.46,14.58,369350,0
+ARDT.US,D,20250310,000000,14.675,15,13.85,14.06,572769,0
+ARDT.US,D,20250311,000000,14.1,14.43,13.8,14.2,1123507,0
+ARDT.US,D,20250312,000000,14.29,14.38,13.34,13.34,361737,0
+ARDT.US,D,20250313,000000,13.335,13.51,13.21,13.26,296283,0
+ARDT.US,D,20250314,000000,13.265,13.965,13.19,13.89,391541,0
+ARDT.US,D,20250317,000000,14.005,14.345,13.8178,14.08,339002,0
+ARDT.US,D,20250318,000000,14.04,14.35,14.01,14.26,313525,0
+ARDT.US,D,20250319,000000,14.235,14.5,14.165,14.21,512205,0
+ARDT.US,D,20250320,000000,14.12,14.16,13.81,13.93,529530,0
+ARDT.US,D,20250321,000000,13.845,13.92,13.07,13.14,2435362,0
+ARDT.US,D,20250324,000000,13.25,13.4508,13.15,13.21,516720,0
+ARDT.US,D,20250325,000000,13.25,13.45,12.88,13.11,653489,0
+ARDT.US,D,20250326,000000,13.25,13.44,12.87,13.11,368636,0
+ARDT.US,D,20250327,000000,13.2,13.3787,13.12,13.16,307490,0
+ARDT.US,D,20250328,000000,13.025,13.26,12.9875,13.2,338697,0
+ARDT.US,D,20250331,000000,13.2464,13.88,13.08,13.75,642532,0
+ARDT.US,D,20250401,000000,13.38,13.41,12.385,12.97,621206,0
+ARDT.US,D,20250402,000000,12.63,12.91,12.3401,12.82,618192,0
+ARDT.US,D,20250403,000000,12.69,13.085,12.65,12.79,316902,0
+ARDT.US,D,20250404,000000,12.6202,12.7,12.13,12.2,317601,0
+ARDT.US,D,20250407,000000,11.74,12.58,11.6,12.06,573819,0
+ARDT.US,D,20250408,000000,12.5,12.59,11.81,11.88,295815,0
+ARDT.US,D,20250409,000000,11.94,12.95,11.8,12.67,462035,0
+ARDT.US,D,20250410,000000,12.4499,12.535,11.925,12.11,261247,0
+ARDT.US,D,20250411,000000,12.01,12.11,11.66,11.78,244757,0
+ARDT.US,D,20250414,000000,12.09,12.54,11.865,12.42,536221,0
+ARDT.US,D,20250415,000000,12.35,12.58,12.12,12.3,417711,0
+ARDT.US,D,20250416,000000,12.32,12.53,12.19,12.3,444435,0
+ARDT.US,D,20250417,000000,12.2915,12.86,12.285,12.51,427391,0
+ARDT.US,D,20250421,000000,12.44,12.44,11.31,11.58,404877,0
+ARDT.US,D,20250422,000000,11.78,11.9,11.625,11.81,217974,0
+ARDT.US,D,20250423,000000,12.145,12.46,12.1,12.3,215974,0
+ARDT.US,D,20250424,000000,12.265,12.695,12.265,12.56,272707,0
+ARDT.US,D,20250425,000000,12.4362,12.66,12.25,12.52,174800,0
+ARDT.US,D,20250428,000000,12.54,12.62,12.38,12.54,129463,0
+ARDT.US,D,20250429,000000,12.475,12.76,12.4,12.65,143664,0
+ARDT.US,D,20250430,000000,12.5,12.7352,12.455,12.73,138505,0
+ARDT.US,D,20250501,000000,12.53,12.78,12.42,12.59,167838,0
+ARDT.US,D,20250502,000000,12.89,13.31,12.65,13.17,282326,0
+ARDT.US,D,20250505,000000,13.12,13.42,13.12,13.17,193525,0
+ARDT.US,D,20250506,000000,13.055,13.41,12.98,13.01,409628,0
+ARDT.US,D,20250507,000000,13.8,14.285,13.28,14.21,688581,0
+ARDT.US,D,20250508,000000,14.06,15,14.02,14.56,518881,0
+ARDT.US,D,20250509,000000,14.69,14.72,14.33,14.52,239158,0
+ARDT.US,D,20250512,000000,14.79,15.09,14.55,14.83,346507,0
+ARDT.US,D,20250513,000000,14.72,14.86,14.2171,14.52,247886,0
+ARDT.US,D,20250514,000000,14.52,14.74,14.5,14.57,289722,0
+ARDT.US,D,20250515,000000,14.59,15.25,14.2503,15.23,564922,0
+ARDT.US,D,20250516,000000,15.23,15.43,15.06,15.41,503648,0
+ARDT.US,D,20250519,000000,15.125,15.34,14.98,15.15,236309,0
+ARDT.US,D,20250520,000000,15.055,15.27,14.98,15.13,114865,0
+ARDT.US,D,20250521,000000,15.03,15.24,14.845,14.94,223650,0
+ARDT.US,D,20250522,000000,14.83,14.895,14.67,14.8,262586,0
+ARDT.US,D,20250523,000000,14.77,14.77,14.38,14.62,280957,0
+ARDT.US,D,20250527,000000,14.83,15,14.74,14.87,209075,0
+ARDT.US,D,20250528,000000,14.86,14.89,14.6,14.82,199531,0
+ARDT.US,D,20250529,000000,14.94,15,14.66,14.7,177702,0
+ARDT.US,D,20250530,000000,14.63,14.92,14.45,14.48,205309,0
+ARDT.US,D,20250602,000000,14.465,14.565,14.28,14.41,209655,0
+ARDT.US,D,20250603,000000,14.54,14.77,14.36,14.57,176492,0
+ARDT.US,D,20250604,000000,14.66,14.808,14.54,14.57,153404,0
+ARDT.US,D,20250605,000000,14.695,14.85,14.66,14.75,258766,0
+ARDT.US,D,20250606,000000,14.93,15.08,14.8,14.86,204510,0
+ARDT.US,D,20250609,000000,14.89,14.89,13.6,13.68,447586,0
+ARDT.US,D,20250610,000000,13.64,13.64,13.2,13.42,423744,0
+ARDT.US,D,20250611,000000,13.58,13.66,13.29,13.34,216056,0
+ARDT.US,D,20250612,000000,13.275,13.59,13.2573,13.55,238969,0
+ARDT.US,D,20250613,000000,13.475,13.49,13.11,13.15,267499,0
+ARDT.US,D,20250616,000000,13.23,13.35,12.807,12.92,326673,0
+ARDT.US,D,20250617,000000,12.76,12.885,12.44,12.71,316027,0
+ARDT.US,D,20250618,000000,12.71,13.135,12.64,12.96,337974,0
+ARDT.US,D,20250620,000000,13,13.05,12.7,13.04,339801,0
+ARDT.US,D,20250623,000000,12.94,13.1187,12.52,12.94,366116,0
+ARDT.US,D,20250624,000000,13.02,13.24,12.9,13.19,305342,0
+ARDT.US,D,20250625,000000,13.155,13.24,13.05,13.12,122568,0
+ARDT.US,D,20250626,000000,13.19,13.93,13.19,13.31,446148,0
+ARDT.US,D,20250627,000000,13.305,13.73,13.305,13.68,827860,0
+ARDT.US,D,20250630,000000,13.68,13.7817,13.39,13.66,180572,0
+ARDT.US,D,20250701,000000,13.615,14.01,13.61,13.73,246878,0
+ARDT.US,D,20250702,000000,13.555,13.66,13.3,13.42,240824,0
+ARDT.US,D,20250703,000000,13.54,13.54,13.28,13.39,104061,0
+ARDT.US,D,20250707,000000,13.425,13.535,13.19,13.3,316242,0
+ARDT.US,D,20250708,000000,13.29,13.86,13.249,13.77,570600,0
+ARDT.US,D,20250709,000000,13.87,13.9552,13.47,13.85,300338,0
+ARDT.US,D,20250710,000000,13.85,14.37,13.65,14.27,341688,0
+ARDT.US,D,20250711,000000,14.185,14.26,13.99,14.17,296987,0
+ARDT.US,D,20250714,000000,14.16,14.545,14.16,14.49,438315,0
+ARDT.US,D,20250715,000000,14.58,14.62,13.77,13.92,445645,0
+ARDT.US,D,20250716,000000,13.33,13.54,11.61,12.01,1126469,0
+ARDT.US,D,20250717,000000,12.25,12.25,11.42,11.58,854130,0
+ARDT.US,D,20250718,000000,11.57,11.6,11.11,11.11,527692,0
+ARDT.US,D,20250721,000000,11.11,11.23,10.895,10.95,449473,0
+ARDT.US,D,20250722,000000,11.045,11.15,10.47,10.51,793580,0
+ARDT.US,D,20250723,000000,10.65,11.08,10.535,11.06,550121,0
+ARDT.US,D,20250724,000000,11,11.0169,10.67,10.79,670044,0
+ARDT.US,D,20250725,000000,10.77,11.07,10.75,11.06,447469,0
+ARDT.US,D,20250728,000000,11.18,11.18,10.63,10.66,387737,0
+ARDT.US,D,20250729,000000,10.655,10.87,10.55,10.71,302888,0
+ARDT.US,D,20250730,000000,10.64,10.895,10.58,10.68,272738,0
+ARDT.US,D,20250731,000000,10.6143,10.68,10.46,10.6,307952,0
+ARDT.US,D,20250801,000000,10.515,10.595,10.095,10.22,470062,0
+ARDT.US,D,20250804,000000,10.22,10.41,10.16,10.31,372157,0
+ARDT.US,D,20250805,000000,10.395,10.76,10.3201,10.65,481297,0
+ARDT.US,D,20250806,000000,11.79,12.2933,11.21,11.3,1010519,0
+ARDT.US,D,20250807,000000,10.88,11.47,10.55,11.47,599942,0
+ARDT.US,D,20250808,000000,11.47,12.01,11.36,11.89,497469,0
+ARDT.US,D,20250811,000000,11.92,12.1,11.82,12.04,356860,0
+ARDT.US,D,20250812,000000,12.11,12.5,12.0319,12.47,452140,0
+ARDT.US,D,20250813,000000,12.52,12.95,12.52,12.67,480451,0
+ARDT.US,D,20250814,000000,12.73,12.75,12.4,12.49,288500,0
+ARDT.US,D,20250815,000000,12.61,12.65,12.24,12.48,447648,0
+ARDT.US,D,20250818,000000,12.59,12.89,12.535,12.62,272836,0
+ARDT.US,D,20250819,000000,12.665,13.03,12.63,12.92,226172,0
+ARDT.US,D,20250820,000000,12.9,13.17,12.875,13.02,290678,0
+ARDT.US,D,20250821,000000,13.01,13.11,12.73,12.76,287041,0
+ARDT.US,D,20250822,000000,12.83,13.2,12.78,12.98,317658,0
+ARDT.US,D,20250825,000000,12.97,12.97,12.68,12.69,201748,0
+ARDT.US,D,20250826,000000,12.69,12.75,12.52,12.53,665795,0
+ARDT.US,D,20250827,000000,12.5,12.71,12.5,12.71,187018,0
+ARDT.US,D,20250828,000000,12.7,12.7,12.44,12.53,149462,0
+ARDT.US,D,20250829,000000,12.42,12.725,12.41,12.69,179767,0
+ARDT.US,D,20250902,000000,12.65,12.9,12.595,12.67,151880,0
+ARDT.US,D,20250903,000000,12.69,12.83,12.55,12.79,253471,0
+ARDT.US,D,20250904,000000,12.735,12.9,12.67,12.86,178677,0
+ARDT.US,D,20250905,000000,12.97,13.39,12.86,13.16,278087,0
+ARDT.US,D,20250908,000000,13.25,13.52,13.13,13.5,444851,0
+ARDT.US,D,20250909,000000,13.55,13.55,12.93,13.48,291797,0
+ARDT.US,D,20250910,000000,13.6,14.2003,12.92,13.03,317609,0
+ARDT.US,D,20250911,000000,13.125,13.29,13.065,13.27,336891,0
+ARDT.US,D,20250912,000000,13.225,13.24,13.02,13.08,286272,0
+ARDT.US,D,20250915,000000,13.105,13.105,12.64,12.68,279232,0
+ARDT.US,D,20250916,000000,12.665,12.9,12.58,12.87,372455,0
+ARDT.US,D,20250917,000000,12.88,13.23,12.78,12.82,339681,0
+ARDT.US,D,20250918,000000,12.885,13.39,12.76,13.31,501729,0
+ARDT.US,D,20250919,000000,13.31,13.38,12.65,12.82,2359670,0
+ARDT.US,D,20250922,000000,12.82,13.14,12.7,13.03,267770,0
+ARDT.US,D,20250923,000000,13.38,13.675,13.08,13.22,314799,0
+ARDT.US,D,20250924,000000,13.3125,13.47,13.03,13.44,275395,0
+ARDT.US,D,20250925,000000,13.38,13.45,12.87,13.19,299811,0
+ARDT.US,D,20250926,000000,13.25,13.3,13.06,13.26,269753,0
+ARDT.US,D,20250929,000000,13.33,13.45,13.1,13.27,237461,0
+ARDT.US,D,20250930,000000,13.31,13.49,13.175,13.25,275803,0
+ARDT.US,D,20251001,000000,13.19,13.43,12.99,13.08,302455,0
+ARDT.US,D,20251002,000000,13.015,13.265,12.96,13.19,425303,0
+ARDT.US,D,20251003,000000,13.22,14.095,13.22,14.02,691720,0
+ARDT.US,D,20251006,000000,13.99,14.475,13.8719,14.4,476935,0
+ARDT.US,D,20251007,000000,14.47,14.95,14.46,14.62,567915,0
+ARDT.US,D,20251008,000000,14.77,14.77,14.4,14.66,308761,0
+ARDT.US,D,20251009,000000,14.605,14.785,14.32,14.34,246483,0
+ARDT.US,D,20251010,000000,14.36,14.45,14.04,14.05,254480,0
+ARDT.US,D,20251013,000000,14.14,14.325,13.925,14.13,306323,0
+ARDT.US,D,20251014,000000,13.745,14.33,13.58,14.29,353537,0
+ARDT.US,D,20251015,000000,14.384,14.65,14.2254,14.5,241672,0
+ARDT.US,D,20251016,000000,14.51,14.78,14.485,14.59,258642,0
+ARDT.US,D,20251017,000000,14.5,14.79,14.315,14.63,322885,0
+ARDT.US,D,20251020,000000,14.725,14.89,14.61,14.7,359379,0
+ARDT.US,D,20251021,000000,14.852,15.0799,14.77,14.97,353766,0
+ARDT.US,D,20251022,000000,14.99,15.14,14.76,14.84,316720,0
+ARDT.US,D,20251023,000000,14.8,14.94,14.52,14.81,269473,0
+ARDT.US,D,20251024,000000,14.925,15.31,14.67,15.21,400831,0
+ARDT.US,D,20251027,000000,15.16,15.34,15.02,15.14,358254,0
+ARDT.US,D,20251028,000000,15.18,15.19,14.85,15.09,381965,0
+ARDT.US,D,20251029,000000,14.98,15.48,14.97,15.01,272643,0
+ARDT.US,D,20251030,000000,14.814,15.09,14.56,14.58,244227,0
+ARDT.US,D,20251031,000000,14.43,14.68,14.38,14.56,209099,0
+ARDT.US,D,20251103,000000,14.45,14.72,14.34,14.68,475577,0
+ARDT.US,D,20251104,000000,14.61,14.99,14.56,14.56,373769,0
+ARDT.US,D,20251105,000000,14.66,14.77,14.46,14.67,340078,0
+ARDT.US,D,20251106,000000,14.7575,14.82,14.34,14.46,260407,0
+ARDT.US,D,20251107,000000,14.2264,14.6,14.05,14.4,267011,0
+ARDT.US,D,20251110,000000,14.062,14.1,13.48,13.66,396982,0
+ARDT.US,D,20251111,000000,13.71,14.26,13.58,14.05,287233,0
+ARDT.US,D,20251112,000000,13.95,14.555,13.95,14.05,608561,0
+ARDT.US,D,20251113,000000,9.33,9.95,8.98,9.3,3757345,0
+ARDT.US,D,20251114,000000,9.05,9.35,8.85,9.01,1924929,0
+ARDT.US,D,20251117,000000,8.71,9.01,8.28,8.28,1351175,0
+ARDT.US,D,20251118,000000,8.51,9.08,8.51,8.7,1105808,0
+ARDT.US,D,20251119,000000,8.8,8.91,8.46,8.63,804419,0
+ARDT.US,D,20251120,000000,8.7,8.875,8.55,8.64,690102,0
+ARDT.US,D,20251121,000000,8.69,8.96,8.61,8.94,720951,0
+ARDT.US,D,20251124,000000,8.99,9.145,8.85,8.88,796126,0
+ARDT.US,D,20251125,000000,8.935,9.185,8.9,9.13,795714,0
+ARDT.US,D,20251126,000000,9.17,9.21,9.035,9.05,352526,0
+ARDT.US,D,20251128,000000,9.09,9.09,8.71,8.78,282077,0
+ARDT.US,D,20251201,000000,8.8,9,8.7,8.79,482633,0
+ARDT.US,D,20251202,000000,8.97,8.97,8.79,8.88,478593,0
+ARDT.US,D,20251203,000000,8.88,8.97,8.79,8.93,460872,0
+ARDT.US,D,20251204,000000,8.9,8.935,8.75,8.87,470562,0
+ARDT.US,D,20251205,000000,8.9,8.94,8.66,8.79,546457,0
+ARDT.US,D,20251208,000000,8.62,8.795,8.57,8.58,939441,0
+ARDT.US,D,20251209,000000,8.65,8.805,8.585,8.59,613367,0
+ARDT.US,D,20251210,000000,8.61,8.7,8.4,8.54,1267646,0
+ARDT.US,D,20251211,000000,8.625,8.79,8.545,8.73,619633,0
+ARDT.US,D,20251212,000000,8.75,8.9799,8.605,8.79,445593,0
+ARDT.US,D,20251215,000000,8.93,8.95,8.71,8.9,419253,0
+ARDT.US,D,20251216,000000,8.9,8.98,8.74,8.93,609766,0
+ARDT.US,D,20251217,000000,8.88,9.02,8.81,8.94,392578,0
+ARDT.US,D,20251218,000000,8.89,8.97,8.81,8.93,393436,0
+ARDT.US,D,20251219,000000,8.87,8.97,8.81,8.81,435455,0
+ARDT.US,D,20251222,000000,8.9,8.95,8.75,8.82,447672,0
+ARDT.US,D,20251223,000000,8.81,8.865,8.7,8.81,495646,0
+ARDT.US,D,20251224,000000,8.89,8.99,8.775,8.97,274785,0
+ARDT.US,D,20251226,000000,8.97,9.31,8.82,9.22,583014,0
+ARDT.US,D,20251229,000000,9.16,9.265,8.9,8.96,793837,0
+ARDT.US,D,20251230,000000,8.95,9.13,8.915,9.04,475805,0
+ARDT.US,D,20251231,000000,8.9452,9.05,8.75,8.83,316025,0
+ARDT.US,D,20260102,000000,8.75,8.81,8.54,8.64,389114,0
+ARDT.US,D,20260105,000000,8.5,9.03,8.5,8.94,367978,0
+ARDT.US,D,20260106,000000,8.94,9.34,8.94,9.32,336047,0
+ARDT.US,D,20260107,000000,9.35,9.38,8.99,9.03,237257,0
+ARDT.US,D,20260108,000000,9.07,9.24,9.03,9.21,554570,0
+ARDT.US,D,20260109,000000,9.255,9.26,8.8,8.87,399536,0
+ARDT.US,D,20260112,000000,8.82,8.91,8.7,8.86,287519,0
+ARDT.US,D,20260113,000000,8.845,8.86,8.72,8.84,212830,0
+ARDT.US,D,20260114,000000,8.79,8.835,8.53,8.69,552397,0
+ARDT.US,D,20260115,000000,8.6875,8.94,8.57,8.9,278585,0
+ARDT.US,D,20260116,000000,8.81,8.82,8.575,8.6,452665,0
+ARDT.US,D,20260120,000000,8.49,8.64,8.22,8.3,392967,0
+ARDT.US,D,20260121,000000,8.5,8.54,8.355,8.54,410929,0
+ARDT.US,D,20260122,000000,8.59,8.79,8.53,8.63,303169,0
+ARDT.US,D,20260123,000000,8.605,8.605,8.4,8.56,368012,0
+ARDT.US,D,20260126,000000,8.57,8.665,8.34,8.46,266207,0
+ARDT.US,D,20260127,000000,8.42,8.48,8.21,8.31,362752,0
+ARDT.US,D,20260128,000000,8.28,8.32,8.1168,8.25,298077,0
+ARDT.US,D,20260129,000000,8.255,8.3,8.1,8.24,253051,0
+ARDT.US,D,20260130,000000,8.14,8.28,8.07,8.17,458906,0
+ARDT.US,D,20260202,000000,8.18,8.69,8.15,8.59,598841,0
+ARDT.US,D,20260203,000000,8.575,8.85,8.4,8.5,421873,0
+ARDT.US,D,20260204,000000,8.52,8.83,8.52,8.55,440826,0
+ARDT.US,D,20260205,000000,8.55,8.72,8.4401,8.58,310258,0
+ARDT.US,D,20260206,000000,8.72,8.97,8.68,8.94,1030398,0
+ARDT.US,D,20260209,000000,8.89,9.11,8.84,9.01,317355,0
+ARDT.US,D,20260210,000000,9.055,9.19,8.94,8.98,255558,0
+ARDT.US,D,20260211,000000,8.873,9.45,8.86,9.35,359350,0
+ARDT.US,D,20260212,000000,9.5,9.55,9.2401,9.48,455525,0
+ARDT.US,D,20260213,000000,9.5,9.71,9.43,9.6,384535,0
+ARDT.US,D,20260217,000000,9.61,9.91,9.55,9.78,448326,0
+ARDT.US,D,20260218,000000,9.76,9.96,9.61,9.76,460055,0

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

@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUAU.US,D,20251211,000000,35.4475,36.87,35.33,36.61,17196,0
+AUAU.US,D,20251212,000000,37.04,37.36,35.93,36.1771,9004,0
+AUAU.US,D,20251215,000000,36.73,37,35.76,36.062,19298,0
+AUAU.US,D,20251216,000000,36.1,36.1,35.54,35.8601,8608,0
+AUAU.US,D,20251217,000000,36.3082,36.3082,35.93,36.1956,8123,0
+AUAU.US,D,20251218,000000,36.72,36.89,36.1265,36.2087,4107,0
+AUAU.US,D,20251219,000000,37,37.46,36.9975,37.1636,2192,0
+AUAU.US,D,20251222,000000,40.96,40.96,38.2517,38.3885,6672,0
+AUAU.US,D,20251223,000000,38.4799,38.88,38.02,38.5187,9904,0
+AUAU.US,D,20251224,000000,38.08,38.212,38.08,38.212,585,0
+AUAU.US,D,20251226,000000,38.4,39.1599,38.315,39.1366,5706,0
+AUAU.US,D,20251229,000000,37.1,37.26,36.31,36.74,8888,0
+AUAU.US,D,20251230,000000,37.11,37.39,37.11,37.1875,3608,0
+AUAU.US,D,20251231,000000,36.93,37.29,36.79,36.7923,3029,0
+AUAU.US,D,20260102,000000,37,37.57,36,36.5119,22478,0
+AUAU.US,D,20260105,000000,38.5445,38.5445,37.47,37.94,6344,0
+AUAU.US,D,20260106,000000,38.6187,39.27,38.4401,39.2678,6798,0
+AUAU.US,D,20260107,000000,38.25,38.98,37.75,38.98,3177,0
+AUAU.US,D,20260108,000000,38.23,38.9242,37.97,38.9242,1448,0
+AUAU.US,D,20260109,000000,39.525,39.675,39,39.4402,8210,0
+AUAU.US,D,20260112,000000,40.765,41.19,40.58,40.8301,10382,0
+AUAU.US,D,20260113,000000,41.3845,41.88,41.2174,41.318,9861,0
+AUAU.US,D,20260114,000000,41.5544,41.58,41.01,41.4265,8993,0
+AUAU.US,D,20260115,000000,41.34,41.665,41.33,41.54,3824,0
+AUAU.US,D,20260116,000000,41.37,41.5,40.48,41.4632,7275,0
+AUAU.US,D,20260120,000000,43.18,43.7943,43.18,43.7943,12648,0
+AUAU.US,D,20260121,000000,44.88,45.04,43.36,43.4667,14897,0
+AUAU.US,D,20260122,000000,43.88,45.32,43.57,44.9964,6352,0
+AUAU.US,D,20260123,000000,45.46,45.92,45.25,45.8948,6298,0
+AUAU.US,D,20260126,000000,47.57,48.09,46.285,46.3035,19379,0
+AUAU.US,D,20260127,000000,46.03,46.75,44.8374,46.75,8478,0
+AUAU.US,D,20260128,000000,47.3294,48.29,47.255,48.2845,12327,0
+AUAU.US,D,20260129,000000,48.5,48.5,45.27,46.4274,61667,0
+AUAU.US,D,20260130,000000,42.49,43.58,40.47,40.5954,86035,0
+AUAU.US,D,20260202,000000,41.2401,41.77,40,40.4998,27340,0
+AUAU.US,D,20260203,000000,42.48,42.83,41.34,42.45,17544,0
+AUAU.US,D,20260204,000000,42.795,43.49,40.96,42.32,24306,0
+AUAU.US,D,20260205,000000,40.765,40.83,39.7557,39.7557,16642,0
+AUAU.US,D,20260206,000000,41.56,41.7003,41.33,41.7003,27186,0
+AUAU.US,D,20260209,000000,43.41,44.1107,42.65,44.1107,11139,0
+AUAU.US,D,20260210,000000,44.05,44.3512,43.8901,44.3512,6732,0
+AUAU.US,D,20260211,000000,44.87,45.84,44.07,45.3851,14731,0
+AUAU.US,D,20260212,000000,44.97,45.38,42.5064,42.5064,10052,0
+AUAU.US,D,20260213,000000,43.88,44.505,43.875,44.4677,8536,0
+AUAU.US,D,20260217,000000,43.1,43.315,42.1,43.3055,10435,0
+AUAU.US,D,20260218,000000,44,44.6,44,44.155,7989,0

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

@@ -0,0 +1,554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BANC_F.US,D,20231204,000000,21.64,22,21,21.45,86153,0
+BANC_F.US,D,20231205,000000,21.32,21.5,21.25,21.25,84282,0
+BANC_F.US,D,20231206,000000,21.18,21.53,21.18,21.44,41980,0
+BANC_F.US,D,20231207,000000,21.44,21.55,21.32,21.42,37652,0
+BANC_F.US,D,20231208,000000,21.3,21.4501,21.3,21.4199,59363,0
+BANC_F.US,D,20231211,000000,21.4,21.5,21.3,21.38,85632,0
+BANC_F.US,D,20231212,000000,21.35,21.48,21.25,21.25,44802,0
+BANC_F.US,D,20231213,000000,21.25,21.8251,21.25,21.48,124359,0
+BANC_F.US,D,20231214,000000,21.66,23.29,21.66,22.75,141002,0
+BANC_F.US,D,20231215,000000,22.75,23.7108,22.4,23.31,120813,0
+BANC_F.US,D,20231218,000000,23.24,23.45,23.13,23.44,62305,0
+BANC_F.US,D,20231219,000000,23.31,23.9,23.29,23.81,108536,0
+BANC_F.US,D,20231220,000000,23.8,24.49,23.8,24.28,198270,0
+BANC_F.US,D,20231221,000000,24.33,24.35,23.95,24.1,79479,0
+BANC_F.US,D,20231222,000000,24,24.275,23.87,24.23,61866,0
+BANC_F.US,D,20231226,000000,24.11,24.35,24.0218,24.25,102268,0
+BANC_F.US,D,20231227,000000,24.14,24.3,24.01,24.29,118911,0
+BANC_F.US,D,20231228,000000,24.15,24.35,24.03,24.2,167845,0
+BANC_F.US,D,20231229,000000,24.3,24.3,23.19,23.22,441878,0
+BANC_F.US,D,20240102,000000,23.17,23.41,22.68,22.9,116371,0
+BANC_F.US,D,20240103,000000,22.82,23.1799,22.62,22.75,33077,0
+BANC_F.US,D,20240104,000000,22.93,23.01,22.71,22.75,46923,0
+BANC_F.US,D,20240105,000000,22.72,22.97,22.4,22.81,66266,0
+BANC_F.US,D,20240108,000000,22.84,22.9599,22.7,22.87,33311,0
+BANC_F.US,D,20240109,000000,22.8,22.94,22.75,22.81,35705,0
+BANC_F.US,D,20240110,000000,22.77,22.91,22.65,22.66,54511,0
+BANC_F.US,D,20240111,000000,22.67,22.7921,22.5501,22.63,20246,0
+BANC_F.US,D,20240112,000000,22.65,22.78,22.65,22.75,28367,0
+BANC_F.US,D,20240116,000000,22.65,22.6999,22.5301,22.6,40026,0
+BANC_F.US,D,20240117,000000,22.5,22.7,22.45,22.57,14812,0
+BANC_F.US,D,20240118,000000,22.6699,22.6699,22.46,22.5,23531,0
+BANC_F.US,D,20240119,000000,22.605,22.67,22.45,22.55,16247,0
+BANC_F.US,D,20240122,000000,22.56,22.98,22.56,22.96,32329,0
+BANC_F.US,D,20240123,000000,22.93,23.16,22.85,23.01,41163,0
+BANC_F.US,D,20240124,000000,23.12,23.12,22.85,23.035,46487,0
+BANC_F.US,D,20240125,000000,23.0649,23.19,22.95,22.99,85567,0
+BANC_F.US,D,20240126,000000,23,23.4199,22.93,23,147861,0
+BANC_F.US,D,20240129,000000,23,23.19,22.9,22.94,112736,0
+BANC_F.US,D,20240130,000000,22.98,23.1,22.9,23,152733,0
+BANC_F.US,D,20240131,000000,22.49,22.9,22.35,22.5,98003,0
+BANC_F.US,D,20240201,000000,22.7,22.85,21.4,22.73,112959,0
+BANC_F.US,D,20240202,000000,22.55,22.89,22.3903,22.74,25952,0
+BANC_F.US,D,20240205,000000,22.75,22.81,22.53,22.53,37548,0
+BANC_F.US,D,20240206,000000,22.63,22.72,22.1201,22.22,48895,0
+BANC_F.US,D,20240207,000000,22.25,22.49,21.61,22.32,62477,0
+BANC_F.US,D,20240208,000000,22.37,22.58,22.1601,22.44,25141,0
+BANC_F.US,D,20240209,000000,22.33,23,22.33,22.95,29727,0
+BANC_F.US,D,20240212,000000,22.88,23.0999,22.855,22.96,105440,0
+BANC_F.US,D,20240213,000000,22.8,23.075,22.7661,22.8202,49454,0
+BANC_F.US,D,20240214,000000,22.81,23.38,22.71,23.17,57288,0
+BANC_F.US,D,20240215,000000,22.87,23.018,22.52,22.81,335611,0
+BANC_F.US,D,20240216,000000,22.44,22.4634,21.81,21.89,148127,0
+BANC_F.US,D,20240220,000000,21.95,22.02,21.7,21.8,108586,0
+BANC_F.US,D,20240221,000000,21.8,21.82,21.5,21.58,130311,0
+BANC_F.US,D,20240222,000000,21.61,21.78,21.6,21.67,192358,0
+BANC_F.US,D,20240223,000000,21.73,22.11,21.65,21.83,174556,0
+BANC_F.US,D,20240226,000000,21.93,21.96,21.55,21.62,112477,0
+BANC_F.US,D,20240227,000000,21.67,21.77,21.25,21.46,195005,0
+BANC_F.US,D,20240228,000000,21.46,21.5499,21.31,21.4,132111,0
+BANC_F.US,D,20240229,000000,21.45,21.97,21.33,21.84,809090,0
+BANC_F.US,D,20240301,000000,21.65,22.34,21.55,22.3,112616,0
+BANC_F.US,D,20240304,000000,22.35,22.5099,22.1,22.2,75054,0
+BANC_F.US,D,20240305,000000,22.36,22.475,22.2,22.34,76836,0
+BANC_F.US,D,20240306,000000,22.4,22.46,22.02,22.17,93988,0
+BANC_F.US,D,20240307,000000,22.46,22.598,22.25,22.26,87411,0
+BANC_F.US,D,20240308,000000,22.35,22.49,22.0901,22.23,89874,0
+BANC_F.US,D,20240311,000000,22.43,22.43,22.0301,22.13,86343,0
+BANC_F.US,D,20240312,000000,22.22,22.3799,22.03,22.2,655890,0
+BANC_F.US,D,20240313,000000,22.215,22.49,22.13,22.39,55330,0
+BANC_F.US,D,20240314,000000,22.42,22.5997,22.2604,22.54,46987,0
+BANC_F.US,D,20240315,000000,22.59,22.7499,22.34,22.66,39330,0
+BANC_F.US,D,20240318,000000,22.75,22.7965,22.4801,22.755,35258,0
+BANC_F.US,D,20240319,000000,22.7,23.215,22.6649,22.9899,459053,0
+BANC_F.US,D,20240320,000000,22.86,23.25,22.86,23.24,51122,0
+BANC_F.US,D,20240321,000000,23.3,23.3,23.19,23.23,58309,0
+BANC_F.US,D,20240322,000000,23.29,23.3,22.95,23.05,17655,0
+BANC_F.US,D,20240325,000000,22.98,23.0692,22.81,22.82,34103,0
+BANC_F.US,D,20240326,000000,22.79,23.2199,22.79,22.97,23323,0
+BANC_F.US,D,20240327,000000,22.98,23.1499,22.9007,23.13,15144,0
+BANC_F.US,D,20240328,000000,23.2,23.3,22.93,23.02,72315,0
+BANC_F.US,D,20240401,000000,22.98,23.3,22.91,23.28,24071,0
+BANC_F.US,D,20240402,000000,23.09,23.2999,22.82,23.1,22867,0
+BANC_F.US,D,20240403,000000,23.165,23.5,23.02,23.18,28259,0
+BANC_F.US,D,20240404,000000,23.37,23.3999,23.18,23.26,26045,0
+BANC_F.US,D,20240405,000000,23.15,23.25,23.09,23.15,18109,0
+BANC_F.US,D,20240408,000000,23.25,23.32,23.15,23.28,14133,0
+BANC_F.US,D,20240409,000000,23.45,23.5849,23.3,23.43,37298,0
+BANC_F.US,D,20240410,000000,23.35,23.355,23,23.13,33012,0
+BANC_F.US,D,20240411,000000,23.13,23.4,23.0401,23.22,32766,0
+BANC_F.US,D,20240412,000000,23.28,23.4799,23.18,23.26,11768,0
+BANC_F.US,D,20240415,000000,23.2,23.2,22.8,22.82,44604,0
+BANC_F.US,D,20240416,000000,22.75,23.01,22.73,22.84,20739,0
+BANC_F.US,D,20240417,000000,22.8001,23.0284,22.77,22.86,28234,0
+BANC_F.US,D,20240418,000000,22.85,22.85,22.73,22.73,31250,0
+BANC_F.US,D,20240419,000000,22.65,22.9,22.64,22.76,65926,0
+BANC_F.US,D,20240422,000000,22.805,22.888,22.71,22.715,34016,0
+BANC_F.US,D,20240423,000000,22.68,22.9699,22.65,22.74,124045,0
+BANC_F.US,D,20240424,000000,22.77,22.8064,22.63,22.74,69108,0
+BANC_F.US,D,20240425,000000,22.61,22.78,22.61,22.68,35755,0
+BANC_F.US,D,20240426,000000,22.68,22.8399,22.66,22.7,49602,0
+BANC_F.US,D,20240429,000000,22.71,22.8499,22.7001,22.78,45171,0
+BANC_F.US,D,20240430,000000,22.7,22.8,22.65,22.73,67007,0
+BANC_F.US,D,20240501,000000,22.75,22.8499,22.63,22.675,58529,0
+BANC_F.US,D,20240502,000000,22.69,22.9899,22.6501,22.95,23965,0
+BANC_F.US,D,20240503,000000,23.05,23.15,22.99,23.15,31538,0
+BANC_F.US,D,20240506,000000,23.06,23.4,22.9685,23.38,30220,0
+BANC_F.US,D,20240507,000000,23.23,23.4199,23.22,23.39,11885,0
+BANC_F.US,D,20240508,000000,23.14,23.3899,23.06,23.24,31272,0
+BANC_F.US,D,20240509,000000,23.17,23.46,23.15,23.38,13675,0
+BANC_F.US,D,20240510,000000,23.26,23.41,23.08,23.39,17666,0
+BANC_F.US,D,20240513,000000,23.31,23.45,23,23.4,45095,0
+BANC_F.US,D,20240514,000000,23.31,23.6199,23.31,23.57,28091,0
+BANC_F.US,D,20240515,000000,23.57,23.92,23.57,23.92,27699,0
+BANC_F.US,D,20240516,000000,23.93,23.9599,23.46,23.74,32922,0
+BANC_F.US,D,20240517,000000,23.56,23.81,23.55,23.81,21279,0
+BANC_F.US,D,20240520,000000,23.75,23.9199,23.74,23.89,35043,0
+BANC_F.US,D,20240521,000000,23.95,23.95,23.8,23.87,25578,0
+BANC_F.US,D,20240522,000000,23.61,23.61,23.1,23.24,15703,0
+BANC_F.US,D,20240523,000000,23.18,23.29,23,23.29,18437,0
+BANC_F.US,D,20240524,000000,23.16,23.375,23,23.33,15993,0
+BANC_F.US,D,20240528,000000,23.23,23.23,22.87,22.94,71024,0
+BANC_F.US,D,20240529,000000,22.86,22.9899,22.7,22.9,25984,0
+BANC_F.US,D,20240530,000000,22.9,23.4299,22.9,23.1,25499,0
+BANC_F.US,D,20240531,000000,23.3,23.38,23.075,23.35,35629,0
+BANC_F.US,D,20240603,000000,23.6,23.6,23.3,23.55,19681,0
+BANC_F.US,D,20240604,000000,23.47,23.55,23.16,23.33,41123,0
+BANC_F.US,D,20240605,000000,23.31,23.5,23.31,23.36,14545,0
+BANC_F.US,D,20240606,000000,23.3,23.7033,23.3,23.68,44493,0
+BANC_F.US,D,20240607,000000,23.42,23.6,23.39,23.59,20227,0
+BANC_F.US,D,20240610,000000,23.63,23.74,23.46,23.54,35534,0
+BANC_F.US,D,20240611,000000,23.63,23.7,23.4001,23.53,18378,0
+BANC_F.US,D,20240612,000000,23.61,23.75,23.49,23.55,33456,0
+BANC_F.US,D,20240613,000000,23.55,23.64,23.37,23.63,10510,0
+BANC_F.US,D,20240614,000000,23.53,23.6799,23.5,23.64,22950,0
+BANC_F.US,D,20240617,000000,23.47,23.62,23.22,23.49,17204,0
+BANC_F.US,D,20240618,000000,23.45,23.48,23.2,23.34,29453,0
+BANC_F.US,D,20240620,000000,23.21,23.381,23.2,23.25,26580,0
+BANC_F.US,D,20240621,000000,23.21,23.4999,23.21,23.36,21204,0
+BANC_F.US,D,20240624,000000,23.48,23.48,23.4,23.4,14925,0
+BANC_F.US,D,20240625,000000,23.49,23.5,23.26,23.48,15233,0
+BANC_F.US,D,20240626,000000,23.5,23.5,23.275,23.34,3636,0
+BANC_F.US,D,20240627,000000,23.4,23.4,23.0911,23.3499,8181,0
+BANC_F.US,D,20240628,000000,23.1898,23.35,23.02,23.02,29307,0
+BANC_F.US,D,20240701,000000,23.02,23.2399,23,23.03,14951,0
+BANC_F.US,D,20240702,000000,23.01,23.2,23.01,23.12,31323,0
+BANC_F.US,D,20240703,000000,23.04,23.3,23.03,23.3,16762,0
+BANC_F.US,D,20240705,000000,23.25,23.48,23.25,23.41,18322,0
+BANC_F.US,D,20240708,000000,23.5,23.5,23.265,23.32,40269,0
+BANC_F.US,D,20240709,000000,23.25,23.37,23.2096,23.37,18587,0
+BANC_F.US,D,20240710,000000,23.19,23.5,23.11,23.5,19821,0
+BANC_F.US,D,20240711,000000,23.5,23.79,23.5,23.79,26173,0
+BANC_F.US,D,20240712,000000,23.8,24.17,23.5749,24.11,48429,0
+BANC_F.US,D,20240715,000000,23.88,23.95,23.83,23.9,19450,0
+BANC_F.US,D,20240716,000000,23.9,24,23.7,24,40979,0
+BANC_F.US,D,20240717,000000,24.08,24.08,23.81,24.02,835914,0
+BANC_F.US,D,20240718,000000,24.05,24.08,23.97,24,14570,0
+BANC_F.US,D,20240719,000000,23.83,24.19,23.73,23.91,42619,0
+BANC_F.US,D,20240722,000000,24.05,24.21,23.93,24.21,21459,0
+BANC_F.US,D,20240723,000000,24.06,24.19,23.8499,24,19052,0
+BANC_F.US,D,20240724,000000,24.0147,24.03,23.85,23.89,17321,0
+BANC_F.US,D,20240725,000000,23.99,24.1499,23.89,23.89,16012,0
+BANC_F.US,D,20240726,000000,24.14,24.3,24,24.295,36748,0
+BANC_F.US,D,20240729,000000,24.35,24.35,23.95,24.18,15157,0
+BANC_F.US,D,20240730,000000,24.25,24.32,23.64,23.8999,43821,0
+BANC_F.US,D,20240731,000000,23.99,24.2,23.57,23.57,85588,0
+BANC_F.US,D,20240801,000000,23.66,24.2499,23.66,24.19,21056,0
+BANC_F.US,D,20240802,000000,23.95,24.0899,23.71,23.78,30362,0
+BANC_F.US,D,20240805,000000,23.39,23.76,23.15,23.43,18589,0
+BANC_F.US,D,20240806,000000,23.3,23.5899,23.01,23.46,40189,0
+BANC_F.US,D,20240807,000000,23.44,24.05,23.43,24.05,33455,0
+BANC_F.US,D,20240808,000000,23.97,24.24,23.5501,24.24,31332,0
+BANC_F.US,D,20240809,000000,24.24,24.24,23.95,24.02,25508,0
+BANC_F.US,D,20240812,000000,23.97,24.17,23.64,23.64,39309,0
+BANC_F.US,D,20240813,000000,23.7,23.99,23.64,23.91,29818,0
+BANC_F.US,D,20240814,000000,23.8,24.1,23.74,24.05,34335,0
+BANC_F.US,D,20240815,000000,23.85,24.1,23.77,23.9,43324,0
+BANC_F.US,D,20240816,000000,23.87,24.25,23.87,24.25,36442,0
+BANC_F.US,D,20240819,000000,24.15,24.4399,24.113,24.33,42934,0
+BANC_F.US,D,20240820,000000,24.28,24.28,23.95,24,52087,0
+BANC_F.US,D,20240821,000000,23.97,24.08,23.9,24,52204,0
+BANC_F.US,D,20240822,000000,23.61,23.72,23.35,23.39,107594,0
+BANC_F.US,D,20240823,000000,23.44,23.92,23.38,23.92,72241,0
+BANC_F.US,D,20240826,000000,23.92,24.06,23.16,23.96,60307,0
+BANC_F.US,D,20240827,000000,23.9,24,23.8119,23.88,54224,0
+BANC_F.US,D,20240828,000000,23.99,24.1,23.9,24,43677,0
+BANC_F.US,D,20240829,000000,24.0375,24.21,23.82,24,38755,0
+BANC_F.US,D,20240830,000000,24.16,24.18,23.75,23.8,62670,0
+BANC_F.US,D,20240903,000000,23.9,23.9797,23.75,23.83,62044,0
+BANC_F.US,D,20240904,000000,23.91,24.19,23.91,24.01,27448,0
+BANC_F.US,D,20240905,000000,23.96,24.5,23.96,24.42,89366,0
+BANC_F.US,D,20240906,000000,24.38,24.6,24.21,24.21,61115,0
+BANC_F.US,D,20240909,000000,24.2,24.45,24,24.45,849798,0
+BANC_F.US,D,20240910,000000,24.35,24.5,24.21,24.44,52823,0
+BANC_F.US,D,20240911,000000,24.33,24.45,24.3,24.45,39998,0
+BANC_F.US,D,20240912,000000,24.4,24.48,24.36,24.4436,21846,0
+BANC_F.US,D,20240913,000000,24.4,24.41,24.3501,24.38,20462,0
+BANC_F.US,D,20240916,000000,24.35,24.45,24.27,24.27,38027,0
+BANC_F.US,D,20240917,000000,24.3,24.5,24.3,24.5,24164,0
+BANC_F.US,D,20240918,000000,24.38,24.6,24.35,24.5,45159,0
+BANC_F.US,D,20240919,000000,24.6,24.85,24.565,24.75,89739,0
+BANC_F.US,D,20240920,000000,24.66,24.79,24.65,24.79,29839,0
+BANC_F.US,D,20240923,000000,24.73,24.79,24.56,24.65,43259,0
+BANC_F.US,D,20240924,000000,24.48,24.75,24.48,24.65,72428,0
+BANC_F.US,D,20240925,000000,24.69,24.7,24.42,24.47,28856,0
+BANC_F.US,D,20240926,000000,24.57,24.6699,24.345,24.4,44324,0
+BANC_F.US,D,20240927,000000,24.51,24.51,24.13,24.35,61998,0
+BANC_F.US,D,20240930,000000,24.35,24.44,23.95,24,130744,0
+BANC_F.US,D,20241001,000000,24.11,24.4,24,24.03,123352,0
+BANC_F.US,D,20241002,000000,24.05,24.34,23.71,23.82,258778,0
+BANC_F.US,D,20241003,000000,23.82,23.94,23.6,23.67,207341,0
+BANC_F.US,D,20241004,000000,23.56,23.75,23.54,23.69,75342,0
+BANC_F.US,D,20241007,000000,23.65,23.69,23.39,23.54,142471,0
+BANC_F.US,D,20241008,000000,23.56,23.79,23.52,23.73,100295,0
+BANC_F.US,D,20241009,000000,23.73,23.88,23.6379,23.69,76443,0
+BANC_F.US,D,20241010,000000,23.59,23.7999,23.59,23.69,62351,0
+BANC_F.US,D,20241011,000000,23.65,23.95,23.65,23.92,65418,0
+BANC_F.US,D,20241014,000000,23.82,24.0399,23.64,23.86,142036,0
+BANC_F.US,D,20241015,000000,23.95,24.06,23.8,23.85,110071,0
+BANC_F.US,D,20241016,000000,23.9,24.08,23.9,24.06,70191,0
+BANC_F.US,D,20241017,000000,24.05,24.25,23.95,24.23,81605,0
+BANC_F.US,D,20241018,000000,24.26,24.45,24.22,24.25,61247,0
+BANC_F.US,D,20241021,000000,24.25,24.25,23.84,24,126175,0
+BANC_F.US,D,20241022,000000,24.1599,24.4299,24.02,24.23,85957,0
+BANC_F.US,D,20241023,000000,24.15,24.4599,23.85,24.14,52417,0
+BANC_F.US,D,20241024,000000,24.2,24.38,24.09,24.27,17356,0
+BANC_F.US,D,20241025,000000,24.42,24.42,24.03,24.06,48808,0
+BANC_F.US,D,20241028,000000,24.14,24.3599,24.02,24.08,29018,0
+BANC_F.US,D,20241029,000000,24.02,24.2,23.96,24.125,16807,0
+BANC_F.US,D,20241030,000000,24.06,24.4,24.06,24.14,17876,0
+BANC_F.US,D,20241031,000000,24.06,24.26,24.02,24.2,53976,0
+BANC_F.US,D,20241101,000000,24.2499,24.46,24.1179,24.36,36152,0
+BANC_F.US,D,20241104,000000,24.39,24.4799,24.25,24.37,27037,0
+BANC_F.US,D,20241105,000000,24.41,24.54,24.3323,24.5105,31113,0
+BANC_F.US,D,20241106,000000,24.46,24.5731,24.2722,24.39,120318,0
+BANC_F.US,D,20241107,000000,24.49,24.63,24.49,24.55,24821,0
+BANC_F.US,D,20241108,000000,24.55,24.82,24.5,24.8,49807,0
+BANC_F.US,D,20241111,000000,24.69,24.97,24.6501,24.89,75623,0
+BANC_F.US,D,20241112,000000,24.85,25,24.735,24.91,43494,0
+BANC_F.US,D,20241113,000000,24.95,25,24.78,24.7898,27579,0
+BANC_F.US,D,20241114,000000,24.9,24.9,24.44,24.66,773813,0
+BANC_F.US,D,20241115,000000,24.6999,24.7699,24.6098,24.73,17276,0
+BANC_F.US,D,20241118,000000,24.7,24.91,24.7,24.79,39657,0
+BANC_F.US,D,20241119,000000,24.74,24.86,24.68,24.68,26430,0
+BANC_F.US,D,20241120,000000,24.72,24.8,24.51,24.6,30031,0
+BANC_F.US,D,20241121,000000,24.2,24.5,24.1,24.5,29018,0
+BANC_F.US,D,20241122,000000,24.54,24.6357,24.39,24.56,37645,0
+BANC_F.US,D,20241125,000000,24.65,24.68,24.44,24.53,34415,0
+BANC_F.US,D,20241126,000000,24.6,24.6,24.33,24.58,39987,0
+BANC_F.US,D,20241127,000000,24.423,24.66,24.423,24.65,23984,0
+BANC_F.US,D,20241129,000000,24.65,25,24.6,25,133058,0
+BANC_F.US,D,20241202,000000,24.9,24.9785,24.7,24.8,53581,0
+BANC_F.US,D,20241203,000000,24.8,24.98,24.5301,24.89,49128,0
+BANC_F.US,D,20241204,000000,24.8,24.96,24.741,24.91,33969,0
+BANC_F.US,D,20241205,000000,24.9126,24.94,24.7764,24.91,23038,0
+BANC_F.US,D,20241206,000000,24.86,24.98,24.7717,24.87,31984,0
+BANC_F.US,D,20241209,000000,24.74,24.85,24.6,24.65,30010,0
+BANC_F.US,D,20241210,000000,24.76,24.77,24.54,24.73,34769,0
+BANC_F.US,D,20241211,000000,24.5587,24.84,24.5587,24.72,18668,0
+BANC_F.US,D,20241212,000000,24.83,24.83,24.52,24.73,37436,0
+BANC_F.US,D,20241213,000000,24.8,24.8,24.53,24.625,25213,0
+BANC_F.US,D,20241216,000000,24.77,24.92,24.61,24.75,17757,0
+BANC_F.US,D,20241217,000000,24.73,24.8028,24.56,24.69,30513,0
+BANC_F.US,D,20241218,000000,24.6899,24.75,24.43,24.57,18669,0
+BANC_F.US,D,20241219,000000,24.56,24.64,24.5,24.63,35291,0
+BANC_F.US,D,20241220,000000,24.48,24.9899,24.45,24.9,46241,0
+BANC_F.US,D,20241223,000000,24.8,24.85,24.6751,24.83,31348,0
+BANC_F.US,D,20241224,000000,24.62,24.82,24.62,24.68,18779,0
+BANC_F.US,D,20241226,000000,24.48,24.58,24.32,24.58,21355,0
+BANC_F.US,D,20241227,000000,24.6,24.6499,24.45,24.52,49252,0
+BANC_F.US,D,20241230,000000,24.55,24.9,24.41,24.66,32572,0
+BANC_F.US,D,20241231,000000,24.5,24.85,24.23,24.43,228810,0
+BANC_F.US,D,20250102,000000,24.52,24.8499,24.48,24.53,33486,0
+BANC_F.US,D,20250103,000000,24.55,24.85,24.54,24.74,25610,0
+BANC_F.US,D,20250106,000000,24.7,24.79,24.6101,24.68,23330,0
+BANC_F.US,D,20250107,000000,24.79,24.8,24.5,24.6,23019,0
+BANC_F.US,D,20250108,000000,24.536,24.6918,24.52,24.63,25781,0
+BANC_F.US,D,20250110,000000,24.7599,24.7599,24.49,24.55,112096,0
+BANC_F.US,D,20250113,000000,24.55,24.55,24.28,24.3,72647,0
+BANC_F.US,D,20250114,000000,24.2501,24.66,24.21,24.47,61571,0
+BANC_F.US,D,20250115,000000,24.7,24.83,24.5,24.73,41087,0
+BANC_F.US,D,20250116,000000,24.85,24.85,24.65,24.7,80723,0
+BANC_F.US,D,20250117,000000,24.7999,24.83,24.68,24.78,45007,0
+BANC_F.US,D,20250121,000000,24.84,25.3,24.79,25.1477,84687,0
+BANC_F.US,D,20250122,000000,25,25.15,24.91,25.08,66947,0
+BANC_F.US,D,20250123,000000,25.05,25.1,24.95,25.05,20641,0
+BANC_F.US,D,20250124,000000,25.05,25.2,25.01,25.14,54253,0
+BANC_F.US,D,20250127,000000,25.14,25.26,24.96,25.18,57225,0
+BANC_F.US,D,20250128,000000,25.1,25.25,25,25.25,32433,0
+BANC_F.US,D,20250129,000000,25.23,25.34,25.021,25.34,69771,0
+BANC_F.US,D,20250130,000000,25.33,25.57,25.2501,25.47,194823,0
+BANC_F.US,D,20250131,000000,25.48,25.6,25.2501,25.45,564834,0
+BANC_F.US,D,20250203,000000,25.31,25.53,25.3,25.37,27274,0
+BANC_F.US,D,20250204,000000,25.37,25.4,25.2533,25.35,44567,0
+BANC_F.US,D,20250205,000000,25.35,25.48,25.3282,25.36,30935,0
+BANC_F.US,D,20250206,000000,25.41,25.4494,25.28,25.32,93398,0
+BANC_F.US,D,20250207,000000,25.31,25.4,25.17,25.24,51905,0
+BANC_F.US,D,20250210,000000,25.34,25.38,25.27,25.32,28539,0
+BANC_F.US,D,20250211,000000,25.38,25.38,25.3,25.33,28360,0
+BANC_F.US,D,20250212,000000,25.12,25.3799,25.12,25.28,16100,0
+BANC_F.US,D,20250213,000000,25.2709,25.38,25.26,25.32,12082,0
+BANC_F.US,D,20250214,000000,25.38,25.4999,25.21,25.28,57579,0
+BANC_F.US,D,20250218,000000,25.28,25.45,25.28,25.42,24695,0
+BANC_F.US,D,20250219,000000,25,25.08,24.96,24.98,66115,0
+BANC_F.US,D,20250220,000000,24.95,25,24.88,24.91,248424,0
+BANC_F.US,D,20250221,000000,24.9,25,24.58,24.66,57642,0
+BANC_F.US,D,20250224,000000,24.8,24.8499,24.63,24.8,23789,0
+BANC_F.US,D,20250225,000000,24.9,25.1,24.77,24.87,31462,0
+BANC_F.US,D,20250226,000000,24.9,25.1,24.825,25.1,63723,0
+BANC_F.US,D,20250227,000000,24.8995,25.09,24.8995,25.05,42578,0
+BANC_F.US,D,20250228,000000,25.09,25.23,25.05,25.17,474238,0
+BANC_F.US,D,20250303,000000,25.09,25.22,25.0843,25.1,19104,0
+BANC_F.US,D,20250304,000000,24.95,25.1,24.94,25.06,44634,0
+BANC_F.US,D,20250305,000000,25.09,25.13,24.9,25.05,40651,0
+BANC_F.US,D,20250306,000000,25.0499,25.05,24.9,25.05,25987,0
+BANC_F.US,D,20250307,000000,25,25,24.85,24.94,49535,0
+BANC_F.US,D,20250310,000000,24.85,24.92,24.7901,24.88,45311,0
+BANC_F.US,D,20250311,000000,24.86,24.86,24.66,24.75,44385,0
+BANC_F.US,D,20250312,000000,24.77,24.9,24.66,24.9,18584,0
+BANC_F.US,D,20250313,000000,24.792,24.9,24.79,24.86,18385,0
+BANC_F.US,D,20250314,000000,24.77,24.9,24.76,24.837,16625,0
+BANC_F.US,D,20250317,000000,24.68,24.95,24.68,24.9,48882,0
+BANC_F.US,D,20250318,000000,24.9,24.95,24.7562,24.93,28315,0
+BANC_F.US,D,20250319,000000,24.8301,24.94,24.78,24.88,30205,0
+BANC_F.US,D,20250320,000000,24.8843,24.9,24.82,24.9,20798,0
+BANC_F.US,D,20250321,000000,24.84,24.9,24.83,24.85,13431,0
+BANC_F.US,D,20250324,000000,24.86,25,24.85,24.95,24048,0
+BANC_F.US,D,20250325,000000,24.87,25,24.87,25,23873,0
+BANC_F.US,D,20250326,000000,24.96,24.99,24.87,24.95,15609,0
+BANC_F.US,D,20250327,000000,24.92,25,24.9,24.98,16591,0
+BANC_F.US,D,20250328,000000,24.95,25.09,24.8454,25.02,42402,0
+BANC_F.US,D,20250331,000000,24.88,25.05,24.88,24.95,497341,0
+BANC_F.US,D,20250401,000000,25.01,25.05,24.9,24.98,17357,0
+BANC_F.US,D,20250402,000000,24.9063,24.9799,24.9063,24.9481,26759,0
+BANC_F.US,D,20250403,000000,24.93,24.93,24.5,24.56,58485,0
+BANC_F.US,D,20250404,000000,24.36,24.43,23.9,24.15,89333,0
+BANC_F.US,D,20250407,000000,23.81,24.4738,23.5123,24.06,103689,0
+BANC_F.US,D,20250408,000000,24.4,24.4,23.95,24.08,57599,0
+BANC_F.US,D,20250409,000000,23.91,24.85,23.5801,24.85,63678,0
+BANC_F.US,D,20250410,000000,23.7701,24.73,23.7701,24.11,40341,0
+BANC_F.US,D,20250411,000000,24.11,24.23,23.75,23.85,44573,0
+BANC_F.US,D,20250414,000000,24.02,24.2,23.9109,24.1,23081,0
+BANC_F.US,D,20250415,000000,24.0744,24.3,23.9,24.15,12046,0
+BANC_F.US,D,20250416,000000,24.02,24.15,23.86,23.89,37517,0
+BANC_F.US,D,20250417,000000,24.16,24.41,23.95,24.36,23299,0
+BANC_F.US,D,20250421,000000,24.25,24.39,24.0525,24.39,17374,0
+BANC_F.US,D,20250422,000000,24.4,24.41,24.18,24.27,27698,0
+BANC_F.US,D,20250423,000000,24.41,24.45,24.36,24.45,5230,0
+BANC_F.US,D,20250424,000000,24.48,24.88,24.4799,24.83,32123,0
+BANC_F.US,D,20250425,000000,24.75,24.845,24.6172,24.78,42311,0
+BANC_F.US,D,20250428,000000,24.7764,24.8499,24.66,24.68,24701,0
+BANC_F.US,D,20250429,000000,24.701,24.8296,24.66,24.7,16620,0
+BANC_F.US,D,20250430,000000,24.67,24.84,24.25,24.78,51451,0
+BANC_F.US,D,20250501,000000,24.8,24.83,24.685,24.77,13812,0
+BANC_F.US,D,20250502,000000,24.65,24.85,24.65,24.73,14156,0
+BANC_F.US,D,20250505,000000,24.58,24.8499,24.5601,24.74,14822,0
+BANC_F.US,D,20250506,000000,24.8,24.8,24.45,24.66,21208,0
+BANC_F.US,D,20250507,000000,24.7836,24.7836,24.7,24.7,8536,0
+BANC_F.US,D,20250508,000000,24.75,24.81,24.5,24.73,30463,0
+BANC_F.US,D,20250509,000000,24.75,24.8487,24.75,24.785,4856,0
+BANC_F.US,D,20250512,000000,24.88,24.93,24.72,24.93,61731,0
+BANC_F.US,D,20250513,000000,24.95,24.95,24.81,24.88,69950,0
+BANC_F.US,D,20250514,000000,24.9139,24.93,24.81,24.81,5438,0
+BANC_F.US,D,20250515,000000,24.85,24.946,24.51,24.6,40650,0
+BANC_F.US,D,20250516,000000,24.7,24.9,24.66,24.9,22493,0
+BANC_F.US,D,20250519,000000,24.4,24.7308,24.2,24.7199,23029,0
+BANC_F.US,D,20250520,000000,24.72,24.76,24.55,24.6,23704,0
+BANC_F.US,D,20250521,000000,24.5236,24.665,24.34,24.53,19082,0
+BANC_F.US,D,20250522,000000,24.475,24.65,24.4,24.57,12725,0
+BANC_F.US,D,20250523,000000,24.5,24.62,24.31,24.53,28004,0
+BANC_F.US,D,20250527,000000,24.55,24.7692,24.55,24.76,18716,0
+BANC_F.US,D,20250528,000000,24.55,24.75,24.43,24.625,27799,0
+BANC_F.US,D,20250529,000000,24.61,24.7,24.56,24.56,13689,0
+BANC_F.US,D,20250530,000000,24.65,24.85,24.65,24.77,205335,0
+BANC_F.US,D,20250602,000000,24.63,24.73,24.52,24.6,33827,0
+BANC_F.US,D,20250603,000000,24.6703,24.6706,24.54,24.61,22497,0
+BANC_F.US,D,20250604,000000,24.5912,24.67,24.53,24.53,15973,0
+BANC_F.US,D,20250605,000000,24.62,24.71,24.62,24.63,23556,0
+BANC_F.US,D,20250606,000000,24.6513,24.7099,24.51,24.575,14801,0
+BANC_F.US,D,20250609,000000,24.59,24.75,24.59,24.7,21890,0
+BANC_F.US,D,20250610,000000,24.7,24.77,24.65,24.77,15422,0
+BANC_F.US,D,20250611,000000,24.77,24.82,24.59,24.59,10665,0
+BANC_F.US,D,20250612,000000,24.605,24.66,24.52,24.58,21317,0
+BANC_F.US,D,20250613,000000,24.4231,24.5557,24.42,24.5499,11827,0
+BANC_F.US,D,20250616,000000,24.525,24.73,24.51,24.6886,7443,0
+BANC_F.US,D,20250617,000000,24.65,24.67,24.53,24.54,16002,0
+BANC_F.US,D,20250618,000000,24.5101,24.68,24.5101,24.6101,28127,0
+BANC_F.US,D,20250620,000000,24.64,24.6995,24.6,24.63,14328,0
+BANC_F.US,D,20250623,000000,24.6293,24.69,24.5401,24.67,10133,0
+BANC_F.US,D,20250624,000000,24.71,24.89,24.6604,24.75,25631,0
+BANC_F.US,D,20250625,000000,24.7,24.7,24.5,24.59,18468,0
+BANC_F.US,D,20250626,000000,24.75,24.9,24.56,24.64,17333,0
+BANC_F.US,D,20250627,000000,24.69,24.69,24.34,24.41,51005,0
+BANC_F.US,D,20250630,000000,24.55,24.55,23.94,24.1,307265,0
+BANC_F.US,D,20250701,000000,24.2,24.46,24.19,24.43,47923,0
+BANC_F.US,D,20250702,000000,24.36,24.7,24.36,24.7,59577,0
+BANC_F.US,D,20250703,000000,24.5896,24.89,24.5896,24.89,23229,0
+BANC_F.US,D,20250707,000000,24.8891,24.8899,24.77,24.86,18367,0
+BANC_F.US,D,20250708,000000,24.86,24.89,24.825,24.89,27599,0
+BANC_F.US,D,20250709,000000,24.795,24.9899,24.795,24.91,30032,0
+BANC_F.US,D,20250710,000000,24.95,24.98,24.9098,24.95,14255,0
+BANC_F.US,D,20250711,000000,24.94,24.94,24.87,24.8707,10236,0
+BANC_F.US,D,20250714,000000,24.88,24.88,24.72,24.87,21174,0
+BANC_F.US,D,20250715,000000,24.86,24.89,24.75,24.83,50709,0
+BANC_F.US,D,20250716,000000,24.87,24.98,24.8,24.91,25976,0
+BANC_F.US,D,20250717,000000,24.915,24.9899,24.9,24.92,12173,0
+BANC_F.US,D,20250718,000000,24.9999,24.9999,24.9,24.92,11197,0
+BANC_F.US,D,20250721,000000,24.9584,25,24.76,24.84,21975,0
+BANC_F.US,D,20250722,000000,24.75,24.84,24.5907,24.7,14044,0
+BANC_F.US,D,20250723,000000,24.8,24.96,24.71,24.8,14465,0
+BANC_F.US,D,20250724,000000,24.73,24.95,24.71,24.85,15846,0
+BANC_F.US,D,20250725,000000,24.8929,24.97,24.85,24.85,12931,0
+BANC_F.US,D,20250728,000000,24.8494,24.9,24.8395,24.89,15357,0
+BANC_F.US,D,20250729,000000,24.9,24.935,24.84,24.85,19417,0
+BANC_F.US,D,20250730,000000,24.8501,25,24.8501,24.94,4932,0
+BANC_F.US,D,20250731,000000,24.95,25,24.82,24.95,74408,0
+BANC_F.US,D,20250801,000000,24.9716,25,24.66,24.72,49964,0
+BANC_F.US,D,20250804,000000,24.8,24.9999,24.73,24.92,29498,0
+BANC_F.US,D,20250805,000000,24.85,24.9999,24.85,24.94,16402,0
+BANC_F.US,D,20250806,000000,24.99,24.99,24.84,24.9,17408,0
+BANC_F.US,D,20250807,000000,24.93,24.9599,24.82,24.95,22209,0
+BANC_F.US,D,20250808,000000,24.96,24.98,24.851,24.96,35724,0
+BANC_F.US,D,20250811,000000,24.97,25,24.93,24.97,21073,0
+BANC_F.US,D,20250812,000000,24.98,25,24.9,24.97,24723,0
+BANC_F.US,D,20250813,000000,24.95,25,24.95,24.96,26935,0
+BANC_F.US,D,20250814,000000,24.9927,25.03,24.97,25.01,15539,0
+BANC_F.US,D,20250815,000000,24.99,25.0838,24.9812,25.02,11465,0
+BANC_F.US,D,20250818,000000,25.06,25.15,25.02,25.115,33977,0
+BANC_F.US,D,20250819,000000,25.19,25.2725,25.14,25.24,69808,0
+BANC_F.US,D,20250820,000000,25.23,25.249,25.17,25.23,13545,0
+BANC_F.US,D,20250821,000000,24.8,25.18,24.78,24.98,128527,0
+BANC_F.US,D,20250822,000000,24.97,25,24.95,24.98,19667,0
+BANC_F.US,D,20250825,000000,24.95,24.98,24.875,24.9099,26096,0
+BANC_F.US,D,20250826,000000,24.91,24.9681,24.7701,24.91,32723,0
+BANC_F.US,D,20250827,000000,24.92,24.92,24.6201,24.7801,71423,0
+BANC_F.US,D,20250828,000000,24.8,24.8999,24.66,24.82,30861,0
+BANC_F.US,D,20250829,000000,24.8,24.8499,24.64,24.67,94686,0
+BANC_F.US,D,20250902,000000,24.7,24.9,24.67,24.9,32887,0
+BANC_F.US,D,20250903,000000,24.92,24.94,24.8401,24.9,18754,0
+BANC_F.US,D,20250904,000000,24.9,24.95,24.8401,24.95,24934,0
+BANC_F.US,D,20250905,000000,24.9788,25.1,24.914,25.06,29856,0
+BANC_F.US,D,20250908,000000,25.09,25.16,25.067,25.0999,66588,0
+BANC_F.US,D,20250909,000000,25.15,25.2,25.078,25.2,34009,0
+BANC_F.US,D,20250910,000000,25.1,25.21,25.0601,25.2,13704,0
+BANC_F.US,D,20250911,000000,25.24,25.34,25.155,25.3,33054,0
+BANC_F.US,D,20250912,000000,25.35,25.37,24.7,25.13,132623,0
+BANC_F.US,D,20250915,000000,25.13,25.2,25.05,25.192,32570,0
+BANC_F.US,D,20250916,000000,25.235,25.3,25.2001,25.23,40238,0
+BANC_F.US,D,20250917,000000,25.2,25.28,25.16,25.24,26417,0
+BANC_F.US,D,20250918,000000,25.27,25.3,25.207,25.29,22310,0
+BANC_F.US,D,20250919,000000,25.25,25.29,25.2,25.2899,26145,0
+BANC_F.US,D,20250922,000000,25.29,25.3,25.21,25.3,15271,0
+BANC_F.US,D,20250923,000000,25.3,25.3,25.25,25.28,14595,0
+BANC_F.US,D,20250924,000000,25.3,25.3,25.23,25.24,9895,0
+BANC_F.US,D,20250925,000000,25.25,25.28,25.18,25.2,10290,0
+BANC_F.US,D,20250926,000000,25.2,25.3144,25.16,25.25,19571,0
+BANC_F.US,D,20250929,000000,25.3,25.3,25.0901,25.22,34349,0
+BANC_F.US,D,20250930,000000,25.22,25.22,24.81,25,142761,0
+BANC_F.US,D,20251001,000000,25.03,25.17,25.01,25.12,37015,0
+BANC_F.US,D,20251002,000000,25.1385,25.1385,25.05,25.05,8491,0
+BANC_F.US,D,20251003,000000,25.0999,25.14,25.0401,25.14,22114,0
+BANC_F.US,D,20251006,000000,25.14,25.2,25.0998,25.19,14725,0
+BANC_F.US,D,20251007,000000,25.1975,25.21,25.138,25.2,27911,0
+BANC_F.US,D,20251008,000000,25.17,25.2,25.16,25.17,11968,0
+BANC_F.US,D,20251009,000000,25.17,25.289,24.88,24.96,110035,0
+BANC_F.US,D,20251010,000000,24.93,25,24.72,24.79,82479,0
+BANC_F.US,D,20251013,000000,24.86,25.01,24.8,24.8795,36701,0
+BANC_F.US,D,20251014,000000,24.94,24.97,24.78,24.94,55637,0
+BANC_F.US,D,20251015,000000,25,25.085,24.95,25,19154,0
+BANC_F.US,D,20251016,000000,25.01,25.023,24.5965,24.72,66746,0
+BANC_F.US,D,20251017,000000,24.62,24.95,24.62,24.75,36751,0
+BANC_F.US,D,20251020,000000,24.78,24.9947,24.74,24.785,53750,0
+BANC_F.US,D,20251021,000000,24.85,24.96,24.75,24.86,156689,0
+BANC_F.US,D,20251022,000000,24.85,24.93,24.72,24.8497,23712,0
+BANC_F.US,D,20251023,000000,24.8497,24.89,24.8,24.89,27012,0
+BANC_F.US,D,20251024,000000,24.92,24.95,24.8501,24.94,19296,0
+BANC_F.US,D,20251027,000000,24.95,24.99,24.9,24.98,117511,0
+BANC_F.US,D,20251028,000000,24.95,25,24.9,24.96,14169,0
+BANC_F.US,D,20251029,000000,24.89,25.022,24.89,24.92,20462,0
+BANC_F.US,D,20251030,000000,24.89,25,24.73,24.91,21231,0
+BANC_F.US,D,20251031,000000,24.9,24.92,24.81,24.91,41312,0
+BANC_F.US,D,20251103,000000,24.9009,24.94,24.85,24.88,18943,0
+BANC_F.US,D,20251104,000000,24.87,24.93,24.82,24.85,39947,0
+BANC_F.US,D,20251105,000000,24.895,24.9199,24.85,24.86,19802,0
+BANC_F.US,D,20251106,000000,24.99,24.99,24.85,24.92,12987,0
+BANC_F.US,D,20251107,000000,24.9499,24.98,24.88,24.92,29941,0
+BANC_F.US,D,20251110,000000,24.94,24.9699,24.9,24.93,134987,0
+BANC_F.US,D,20251111,000000,24.98,25.0299,24.97,24.99,22486,0
+BANC_F.US,D,20251112,000000,25,25.04,24.96,25,43209,0
+BANC_F.US,D,20251113,000000,25.0065,25.05,24.96,24.96,226788,0
+BANC_F.US,D,20251114,000000,24.9501,25.0899,24.9501,25.08,14286,0
+BANC_F.US,D,20251117,000000,25.0628,25.1094,25,25,35561,0
+BANC_F.US,D,20251118,000000,25.02,25.08,24.9701,25.02,20917,0
+BANC_F.US,D,20251119,000000,25.05,25.07,25,25.0497,34007,0
+BANC_F.US,D,20251120,000000,24.65,24.8,24.5,24.5,52799,0
+BANC_F.US,D,20251121,000000,24.657,24.71,24.39,24.6999,74349,0
+BANC_F.US,D,20251124,000000,24.75,24.8754,24.73,24.78,173608,0
+BANC_F.US,D,20251125,000000,24.78,24.8499,24.75,24.81,35308,0
+BANC_F.US,D,20251126,000000,24.851424,24.96,24.82,24.83,24651,0
+BANC_F.US,D,20251128,000000,24.83,24.9999,24.83,24.96,17828,0
+BANC_F.US,D,20251201,000000,24.9492,25.01,24.883,24.91,23914,0
+BANC_F.US,D,20251202,000000,24.9301,24.9809,24.855,24.94,42119,0
+BANC_F.US,D,20251203,000000,24.79,24.89,24.73,24.75,91801,0
+BANC_F.US,D,20251204,000000,24.75,24.8467,24.72,24.74,48787,0
+BANC_F.US,D,20251205,000000,24.8,24.8899,24.75,24.7801,23100,0
+BANC_F.US,D,20251208,000000,24.8,24.86,24.8,24.8577,18021,0
+BANC_F.US,D,20251209,000000,24.86,24.94,24.86,24.88,21125,0
+BANC_F.US,D,20251210,000000,24.875,24.95,24.85,24.85,33800,0
+BANC_F.US,D,20251211,000000,24.9,25.15,24.9,25.11,34346,0
+BANC_F.US,D,20251212,000000,25.0101,25.09,25,25.02,15154,0
+BANC_F.US,D,20251215,000000,25.1,25.1399,24.9501,25.11,16245,0
+BANC_F.US,D,20251216,000000,25.0396,25.2,25.03,25.2,20070,0
+BANC_F.US,D,20251217,000000,25.1054,25.275,25.08,25.26,23053,0
+BANC_F.US,D,20251218,000000,25.25,25.4,25.1645,25.4,32480,0
+BANC_F.US,D,20251219,000000,25.26,25.37,25.2317,25.31,40026,0
+BANC_F.US,D,20251222,000000,25.3,25.31,25.11,25.15,18708,0
+BANC_F.US,D,20251223,000000,25.1565,25.2,25.09,25.16,7168,0
+BANC_F.US,D,20251224,000000,25.16,25.16,25.13,25.1459,5317,0
+BANC_F.US,D,20251226,000000,25.15,25.19,25.14,25.17,6056,0
+BANC_F.US,D,20251229,000000,25.14,25.2,25.14,25.1664,11340,0
+BANC_F.US,D,20251230,000000,25.2399,25.2399,25.14,25.14,15042,0
+BANC_F.US,D,20251231,000000,25.22,25.26,25.01,25.18,58903,0
+BANC_F.US,D,20260102,000000,25.0701,25.2299,25.0701,25.15,18041,0
+BANC_F.US,D,20260105,000000,25.18,25.18,25.08,25.09,27055,0
+BANC_F.US,D,20260106,000000,25.11,25.18,25.09,25.13,8637,0
+BANC_F.US,D,20260107,000000,25.1781,25.2458,25.13,25.16,19299,0
+BANC_F.US,D,20260108,000000,25.1488,25.23,25.1,25.1,25560,0
+BANC_F.US,D,20260109,000000,25.12,25.3,25.1,25.29,24041,0
+BANC_F.US,D,20260112,000000,25.19,25.24,25.17,25.2199,23250,0
+BANC_F.US,D,20260113,000000,25.21,25.25,25.1201,25.2196,29059,0
+BANC_F.US,D,20260114,000000,25.185,25.185,25.11,25.14,27165,0
+BANC_F.US,D,20260115,000000,25.18,25.21,25.15,25.15,22389,0
+BANC_F.US,D,20260116,000000,25.2209,25.26,25.18,25.2,24587,0
+BANC_F.US,D,20260120,000000,25.18,25.2016,25.08,25.15,57282,0
+BANC_F.US,D,20260121,000000,25.1501,25.26,25.15,25.21,30766,0
+BANC_F.US,D,20260122,000000,25.2276,25.3,25.22,25.3,20019,0
+BANC_F.US,D,20260123,000000,25.29,25.3124,25.26,25.2815,20430,0
+BANC_F.US,D,20260126,000000,25.31,25.34,25.25,25.31,19765,0
+BANC_F.US,D,20260127,000000,25.2914,25.32,25.29,25.32,19612,0
+BANC_F.US,D,20260128,000000,25.3,25.3,25.18,25.18,41217,0
+BANC_F.US,D,20260129,000000,25.2275,25.3,25.18,25.28,20094,0
+BANC_F.US,D,20260130,000000,25.22,25.29,25.19,25.2,56738,0
+BANC_F.US,D,20260202,000000,25.2342,25.3,25.2,25.22,31872,0
+BANC_F.US,D,20260203,000000,25.264,25.285,25.2,25.23,21983,0
+BANC_F.US,D,20260204,000000,25.23,25.29,25.15,25.28,38088,0
+BANC_F.US,D,20260205,000000,25.258,25.3893,25.24,25.38,28946,0
+BANC_F.US,D,20260206,000000,25.3316,25.39,25.3,25.36,19904,0
+BANC_F.US,D,20260209,000000,25.36,25.4,25.35,25.39,18779,0
+BANC_F.US,D,20260210,000000,25.3968,25.4,25.34,25.4,23319,0
+BANC_F.US,D,20260211,000000,25.4,25.48,25.36,25.47,21820,0
+BANC_F.US,D,20260212,000000,25.42,25.43,25.3,25.41,26384,0
+BANC_F.US,D,20260213,000000,25.44,25.5,25.41,25.5,11087,0
+BANC_F.US,D,20260217,000000,25.48,25.65,25.44,25.65,27503,0
+BANC_F.US,D,20260218,000000,25.64,25.7,25.6398,25.67,29082,0

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

@@ -0,0 +1,1296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BARK.US,D,20201221,000000,13.15,13.15,12.5196,12.65,1164284,0
+BARK.US,D,20201222,000000,13.24,17.51,13.02,13.95,2413212,0
+BARK.US,D,20201223,000000,14,15.88,13.9,14.83,3080184,0
+BARK.US,D,20201224,000000,17.69,19.54,16.88,18.5,4664148,0
+BARK.US,D,20201228,000000,18,19.5,15.95,16.61,3092597,0
+BARK.US,D,20201229,000000,16.07,16.5298,15.495,15.8,1179371,0
+BARK.US,D,20201230,000000,16,16.33,15.8,16,617569,0
+BARK.US,D,20201231,000000,15.87,16,14.51,14.56,1245667,0
+BARK.US,D,20210104,000000,15.14,15.2,13.6,14.27,1182814,0
+BARK.US,D,20210105,000000,13.8,14.62,13.72,14.62,472940,0
+BARK.US,D,20210106,000000,14.18,15.57,14.18,14.81,1040061,0
+BARK.US,D,20210107,000000,14.8,15.5,14.8,14.95,646556,0
+BARK.US,D,20210108,000000,15,15,14.5,14.75,483650,0
+BARK.US,D,20210111,000000,14.55,14.7061,14.15,14.68,526701,0
+BARK.US,D,20210112,000000,14.81,14.84,14.1,14.37,677969,0
+BARK.US,D,20210113,000000,14.58,14.7,14.25,14.44,881926,0
+BARK.US,D,20210114,000000,15,15.81,14.7,14.95,1480288,0
+BARK.US,D,20210115,000000,15.01,15.8,14.75,15.13,882354,0
+BARK.US,D,20210119,000000,15.03,15.19,14.68,15.14,829478,0
+BARK.US,D,20210120,000000,15.1,15.26,14.56,14.75,663443,0
+BARK.US,D,20210121,000000,14.75,15.03,14.4,14.72,504907,0
+BARK.US,D,20210122,000000,14.53,14.7399,14.35,14.61,412955,0
+BARK.US,D,20210125,000000,14.35,14.56,13.18,13.97,1622995,0
+BARK.US,D,20210126,000000,14.1,14.1001,13.33,13.45,1063096,0
+BARK.US,D,20210127,000000,13.15,13.95,12.82,12.95,1085447,0
+BARK.US,D,20210128,000000,13.55,13.55,12.9,13.01,638602,0
+BARK.US,D,20210129,000000,12.98,13.17,12.42,12.83,816075,0
+BARK.US,D,20210201,000000,13.13,14.72,12.9,13.8,1510116,0
+BARK.US,D,20210202,000000,14.01,14.7,14.01,14.35,764578,0
+BARK.US,D,20210203,000000,14.18,14.3709,13.75,13.85,984415,0
+BARK.US,D,20210204,000000,14.49,14.5,13.99,14.17,768389,0
+BARK.US,D,20210205,000000,14.24,14.78,13.61,14.53,1004611,0
+BARK.US,D,20210208,000000,14.76,15.07,14.52,14.72,761161,0
+BARK.US,D,20210209,000000,14.53,14.9,14.21,14.29,608164,0
+BARK.US,D,20210210,000000,14.72,14.88,13.66,14.28,844780,0
+BARK.US,D,20210211,000000,14.2,14.88,13.85,14.74,1095618,0
+BARK.US,D,20210212,000000,15.23,15.8,14.85,15.22,1423301,0
+BARK.US,D,20210216,000000,16.4,17.25,15.565,15.72,2743952,0
+BARK.US,D,20210217,000000,16,16.06,14.895,15.37,1131127,0
+BARK.US,D,20210218,000000,14.8,15.63,14.6,15,1078693,0
+BARK.US,D,20210219,000000,15.1,15.18,14.77,14.95,766518,0
+BARK.US,D,20210222,000000,14.9,15.28,14.5,14.53,1044630,0
+BARK.US,D,20210223,000000,13.77,14.6,13,13.7,1714125,0
+BARK.US,D,20210224,000000,14.06,14.1981,13.13,13.58,905640,0
+BARK.US,D,20210225,000000,13.41,13.85,12.77,12.9,1169493,0
+BARK.US,D,20210226,000000,13.13,13.39,12.37,12.5,1599182,0
+BARK.US,D,20210301,000000,13.19,13.19,12.7569,12.8,602828,0
+BARK.US,D,20210302,000000,13,13.1501,12.55,12.7,600137,0
+BARK.US,D,20210303,000000,12.58,12.65,11.8,11.92,1423991,0
+BARK.US,D,20210304,000000,11.65,11.88,10.63,10.82,1951367,0
+BARK.US,D,20210305,000000,11.19,11.24,10.19,10.78,3636948,0
+BARK.US,D,20210308,000000,10.66,11.75,10.45,10.81,1644241,0
+BARK.US,D,20210309,000000,11.15,11.52,10.91,11.1,1045516,0
+BARK.US,D,20210310,000000,11.4,11.53,11.18,11.4,492117,0
+BARK.US,D,20210311,000000,11.7,12.1389,11.5,11.6,1027393,0
+BARK.US,D,20210312,000000,11.57,11.97,11.27,11.95,427116,0
+BARK.US,D,20210315,000000,12.35,12.47,11.95,11.95,777278,0
+BARK.US,D,20210316,000000,12.15,12.3,11.15,11.21,722359,0
+BARK.US,D,20210317,000000,11.07,11.8,11.049,11.62,587286,0
+BARK.US,D,20210318,000000,11.37,12.14,11.26,11.32,486479,0
+BARK.US,D,20210319,000000,11.44,11.67,11.3,11.38,380793,0
+BARK.US,D,20210322,000000,11.69,11.93,11.55,11.61,564038,0
+BARK.US,D,20210323,000000,11.6,11.6486,11.25,11.33,467304,0
+BARK.US,D,20210324,000000,11.44,11.5299,10.5,10.55,1045793,0
+BARK.US,D,20210325,000000,10.41,10.9267,10.4,10.63,862067,0
+BARK.US,D,20210326,000000,10.75,10.85,10.52,10.59,531349,0
+BARK.US,D,20210329,000000,10.9,10.91,10.52,10.56,633227,0
+BARK.US,D,20210330,000000,10.66,10.69,10.46,10.56,445698,0
+BARK.US,D,20210331,000000,10.94,11.5,10.71,11.12,817153,0
+BARK.US,D,20210401,000000,11.36,11.5,11.2,11.47,563927,0
+BARK.US,D,20210405,000000,11.58,11.82,11.32,11.42,447949,0
+BARK.US,D,20210406,000000,11.3,11.44,11.1,11.43,396823,0
+BARK.US,D,20210407,000000,11.25,11.5089,11.19,11.32,279753,0
+BARK.US,D,20210408,000000,11.22,11.4,11.12,11.3,362274,0
+BARK.US,D,20210409,000000,11.23,11.42,11.14,11.42,609137,0
+BARK.US,D,20210412,000000,11.45,11.6327,11.17,11.56,779562,0
+BARK.US,D,20210413,000000,11.34,11.6,11.3,11.57,406010,0
+BARK.US,D,20210414,000000,11.6,12,11.45,11.96,627231,0
+BARK.US,D,20210415,000000,12,12.33,11.56,12,966884,0
+BARK.US,D,20210416,000000,11.97,12.25,11.66,12.05,579970,0
+BARK.US,D,20210419,000000,11.87,11.89,11.01,11.24,578673,0
+BARK.US,D,20210420,000000,11.25,11.3349,10.34,10.62,863384,0
+BARK.US,D,20210421,000000,10.4,10.79,10.35,10.72,682138,0
+BARK.US,D,20210422,000000,10.95,10.95,10.35,10.47,687260,0
+BARK.US,D,20210423,000000,10.5,10.86,10.5,10.86,582704,0
+BARK.US,D,20210426,000000,11.03,11.1,10.81,11,468568,0
+BARK.US,D,20210427,000000,11,11.11,10.65,10.7,541129,0
+BARK.US,D,20210428,000000,10.68,10.86,10.661,10.78,225899,0
+BARK.US,D,20210429,000000,10.79,10.79,10.53,10.68,317834,0
+BARK.US,D,20210430,000000,10.52,10.72,10.52,10.66,181686,0
+BARK.US,D,20210503,000000,10.73,10.73,10.45,10.5,403677,0
+BARK.US,D,20210504,000000,10.6,10.6099,10.3,10.34,639118,0
+BARK.US,D,20210505,000000,10.36,10.37,10.11,10.17,961077,0
+BARK.US,D,20210506,000000,10.17,10.28,10.07,10.13,1006730,0
+BARK.US,D,20210507,000000,10.15,10.2699,9.91,10.03,1559885,0
+BARK.US,D,20210510,000000,10.07,10.08,9.96,10.08,652808,0
+BARK.US,D,20210511,000000,9.9,10.04,9.88,9.92,855856,0
+BARK.US,D,20210512,000000,10,10.022,9.91,9.93,883081,0
+BARK.US,D,20210513,000000,9.96,9.99,9.91,9.92,1180762,0
+BARK.US,D,20210514,000000,9.95,10.02,9.94,9.98,1062390,0
+BARK.US,D,20210517,000000,9.99,10.05,9.95,10.03,1439760,0
+BARK.US,D,20210518,000000,10,10.03,9.95,9.97,963219,0
+BARK.US,D,20210519,000000,9.95,9.97,9.95,9.95,660007,0
+BARK.US,D,20210520,000000,9.97,10,9.955,9.96,778685,0
+BARK.US,D,20210521,000000,10,10,9.96,9.98,567354,0
+BARK.US,D,20210524,000000,9.99,10,9.96,9.99,1731331,0
+BARK.US,D,20210525,000000,9.96,9.98,9.82,9.95,1489631,0
+BARK.US,D,20210526,000000,9.95,10.35,9.94,10.33,1716273,0
+BARK.US,D,20210527,000000,10.27,10.33,9.98,9.99,1895059,0
+BARK.US,D,20210528,000000,10.06,11.37,10.05,11.17,3295550,0
+BARK.US,D,20210601,000000,11.28,11.29,10.2,11.15,1779511,0
+BARK.US,D,20210602,000000,11.16,12.49,11.15,11.99,1924900,0
+BARK.US,D,20210603,000000,11.95,11.96,10.8101,10.94,1585700,0
+BARK.US,D,20210604,000000,10.94,11.14,10.38,10.65,1128300,0
+BARK.US,D,20210607,000000,10.97,11.78,10.65,11.55,1228534,0
+BARK.US,D,20210608,000000,11.6,11.695,10.99,11,1326164,0
+BARK.US,D,20210609,000000,11.28,12.68,11.02,12,11118279,0
+BARK.US,D,20210610,000000,12.84,13.57,11.91,12.39,7839786,0
+BARK.US,D,20210611,000000,12.34,12.53,11.54,11.87,1880742,0
+BARK.US,D,20210614,000000,12.39,12.84,11.84,12.31,2627597,0
+BARK.US,D,20210615,000000,12.135,12.1499,11.22,11.26,2125220,0
+BARK.US,D,20210616,000000,11.31,11.89,11.17,11.28,1287750,0
+BARK.US,D,20210617,000000,11.28,11.47,11.02,11.08,788645,0
+BARK.US,D,20210618,000000,11.03,11.03,10.5,10.64,1893426,0
+BARK.US,D,20210621,000000,10.65,10.75,10.31,10.38,1156815,0
+BARK.US,D,20210622,000000,10.36,10.5499,10.26,10.3,870301,0
+BARK.US,D,20210623,000000,10.32,10.44,10.1,10.21,1739920,0
+BARK.US,D,20210624,000000,10.25,10.28,10.03,10.09,1951284,0
+BARK.US,D,20210625,000000,10.06,10.15,9.67,9.91,1864937,0
+BARK.US,D,20210628,000000,10.15,10.26,9.62,9.68,5318370,0
+BARK.US,D,20210629,000000,10.03,10.9,9.95,10.63,5011854,0
+BARK.US,D,20210630,000000,10.56,11.2,10.25,11.08,4315795,0
+BARK.US,D,20210701,000000,10.53,10.88,10.35,10.42,2912564,0
+BARK.US,D,20210702,000000,10.46,10.4756,9.88,10.03,2263538,0
+BARK.US,D,20210706,000000,10.13,10.25,9.61,9.62,4506360,0
+BARK.US,D,20210707,000000,9.72,9.77,9.08,9.17,3855602,0
+BARK.US,D,20210708,000000,8.9,9.57,8.82,9.32,2474540,0
+BARK.US,D,20210709,000000,9.36,9.54,9.18,9.47,1031329,0
+BARK.US,D,20210712,000000,9.43,9.5047,9.15,9.43,785671,0
+BARK.US,D,20210713,000000,9.42,9.4482,8.94,9.01,1926527,0
+BARK.US,D,20210714,000000,9.08,9.1,8.14,8.19,3880236,0
+BARK.US,D,20210715,000000,8.25,8.47,7.96,8.1,2876376,0
+BARK.US,D,20210716,000000,8.19,8.64,8.08,8.49,2632296,0
+BARK.US,D,20210719,000000,8.15,8.9,7.93,8.87,4061162,0
+BARK.US,D,20210720,000000,8.74,8.83,8.21,8.51,2102159,0
+BARK.US,D,20210721,000000,8.55,8.9,8.52,8.83,1028005,0
+BARK.US,D,20210722,000000,8.8,8.85,8.5501,8.72,872494,0
+BARK.US,D,20210723,000000,8.75,8.8,8.46,8.69,932325,0
+BARK.US,D,20210726,000000,8.53,9.14,8.5,8.82,1224115,0
+BARK.US,D,20210727,000000,8.82,8.91,8.3813,8.58,1160875,0
+BARK.US,D,20210728,000000,8.64,8.7,8.4507,8.54,982136,0
+BARK.US,D,20210729,000000,8.62,8.66,8.15,8.25,1880775,0
+BARK.US,D,20210730,000000,8.05,8.37,7.95,8.05,2820703,0
+BARK.US,D,20210802,000000,8.1,8.15,7.85,7.99,1520835,0
+BARK.US,D,20210803,000000,8.03,8.06,7.71,7.75,1395957,0
+BARK.US,D,20210804,000000,7.785,8.16,7.71,8.12,1606042,0
+BARK.US,D,20210805,000000,8,8.34,7.97,8.17,1144070,0
+BARK.US,D,20210806,000000,8.23,8.77,8.17,8.7,2001042,0
+BARK.US,D,20210809,000000,8.64,9.32,8.61,9.09,3127013,0
+BARK.US,D,20210810,000000,9,9.28,8.37,9.21,2867703,0
+BARK.US,D,20210811,000000,8.93,9.18,8.73,9.16,2090532,0
+BARK.US,D,20210812,000000,9.16,9.31,9.02,9.09,1455952,0
+BARK.US,D,20210813,000000,9.03,9.1,8.69,8.9,2950730,0
+BARK.US,D,20210816,000000,8.78,8.88,7.53,7.55,5114678,0
+BARK.US,D,20210817,000000,7.6,7.67,7.1,7.29,3188044,0
+BARK.US,D,20210818,000000,7.25,7.38,7.03,7.16,2387526,0
+BARK.US,D,20210819,000000,7.04,7.07,6.7,6.87,3504016,0
+BARK.US,D,20210820,000000,6.8,7.18,6.7901,6.91,2197529,0
+BARK.US,D,20210823,000000,7.02,7.22,6.86,6.96,2809405,0
+BARK.US,D,20210824,000000,7.03,7.33,7.03,7.26,1566041,0
+BARK.US,D,20210825,000000,7.32,7.395,7.02,7.21,1146272,0
+BARK.US,D,20210826,000000,7.09,7.54,7.03,7.5,1857716,0
+BARK.US,D,20210827,000000,7.54,8.01,7.5261,7.8,1890316,0
+BARK.US,D,20210830,000000,7.8,8.32,7.78,8.04,2178434,0
+BARK.US,D,20210831,000000,8.06,8.13,7.7,8.1,3555905,0
+BARK.US,D,20210901,000000,8.14,8.54,8.04,8.35,2504062,0
+BARK.US,D,20210902,000000,8.26,8.53,8.22,8.53,1912030,0
+BARK.US,D,20210903,000000,8.48,8.82,8.44,8.74,1818105,0
+BARK.US,D,20210907,000000,8.87,9.08,8.23,8.23,2221629,0
+BARK.US,D,20210908,000000,8.31,8.37,7.92,8.15,1052364,0
+BARK.US,D,20210909,000000,8.09,8.53,8.0801,8.44,889286,0
+BARK.US,D,20210910,000000,8.49,8.5881,8.17,8.19,855725,0
+BARK.US,D,20210913,000000,8.16,8.32,7.96,8.22,1062033,0
+BARK.US,D,20210914,000000,8.27,8.64,8.1,8.19,1154126,0
+BARK.US,D,20210915,000000,8.22,8.23,7.88,8.02,1626895,0
+BARK.US,D,20210916,000000,7.88,8.13,7.271,7.39,2782407,0
+BARK.US,D,20210917,000000,7.47,8.08,7.331,8,8470627,0
+BARK.US,D,20210920,000000,7.65,7.785,7.45,7.57,1964679,0
+BARK.US,D,20210921,000000,7.64,7.83,7.48,7.66,1547530,0
+BARK.US,D,20210922,000000,7.76,8.05,7.73,7.9,932124,0
+BARK.US,D,20210923,000000,7.99,8.12,7.77,7.86,1021617,0
+BARK.US,D,20210924,000000,7.78,7.8322,7.51,7.55,986475,0
+BARK.US,D,20210927,000000,7.5,7.71,7.405,7.63,982529,0
+BARK.US,D,20210928,000000,7.51,7.56,7.1,7.14,1199197,0
+BARK.US,D,20210929,000000,7.22,7.25,6.83,6.85,1489595,0
+BARK.US,D,20210930,000000,6.87,6.96,6.725,6.86,989306,0
+BARK.US,D,20211001,000000,6.91,7,6.58,6.93,1263326,0
+BARK.US,D,20211004,000000,6.93,6.936,6.44,6.55,1370254,0
+BARK.US,D,20211005,000000,6.51,6.67,6.41,6.57,890075,0
+BARK.US,D,20211006,000000,6.5,6.62,6.31,6.56,1004425,0
+BARK.US,D,20211007,000000,6.66,6.79,6.4,6.45,1251920,0
+BARK.US,D,20211008,000000,6.51,6.58,6.19,6.21,1730404,0
+BARK.US,D,20211011,000000,6.2,6.5088,6.09,6.26,1058968,0
+BARK.US,D,20211012,000000,6.26,6.37,6.18,6.27,1045245,0
+BARK.US,D,20211013,000000,6.29,6.48,6.17,6.47,1308964,0
+BARK.US,D,20211014,000000,6.4,6.61,6.31,6.4,1447132,0
+BARK.US,D,20211015,000000,6.46,6.6,6.195,6.21,1127308,0
+BARK.US,D,20211018,000000,6.25,6.4,6.07,6.33,1117660,0
+BARK.US,D,20211019,000000,6.37,6.41,6.15,6.32,1305102,0
+BARK.US,D,20211020,000000,6.32,6.52,6.32,6.5,895697,0
+BARK.US,D,20211021,000000,6.46,6.8,6.46,6.71,983096,0
+BARK.US,D,20211022,000000,6.69,6.69,6.19,6.2,1968976,0
+BARK.US,D,20211025,000000,6.22,6.61,6.11,6.57,1310036,0
+BARK.US,D,20211026,000000,6.63,7.06,6.52,6.64,1778289,0
+BARK.US,D,20211027,000000,6.66,6.72,6.38,6.62,1324548,0
+BARK.US,D,20211028,000000,6.73,7.1399,6.72,6.97,1927121,0
+BARK.US,D,20211029,000000,6.91,7.42,6.91,7.36,2410357,0
+BARK.US,D,20211101,000000,7.31,7.6,7.25,7.43,1810184,0
+BARK.US,D,20211102,000000,7.49,7.5,7.18,7.27,1188267,0
+BARK.US,D,20211103,000000,7.31,7.32,7.13,7.2,1525200,0
+BARK.US,D,20211104,000000,7.26,7.27,7.01,7.08,1332505,0
+BARK.US,D,20211105,000000,7.13,7.13,6.74,6.83,1431174,0
+BARK.US,D,20211108,000000,6.74,7.27,6.74,7.26,1480299,0
+BARK.US,D,20211109,000000,7.25,7.54,7.25,7.48,1709973,0
+BARK.US,D,20211110,000000,7.41,7.45,6.83,7.03,6479145,0
+BARK.US,D,20211111,000000,7.245,7.54,6.3,6.48,5118005,0
+BARK.US,D,20211112,000000,6.51,6.63,6.32,6.49,2372369,0
+BARK.US,D,20211115,000000,6.46,6.89,6.46,6.6,1769587,0
+BARK.US,D,20211116,000000,6.57,6.63,6.265,6.49,1351824,0
+BARK.US,D,20211117,000000,6.45,6.695,6.18,6.2,1479783,0
+BARK.US,D,20211118,000000,6.16,6.16,5.48,5.78,4408934,0
+BARK.US,D,20211119,000000,5.72,5.85,5.3101,5.33,2913029,0
+BARK.US,D,20211122,000000,5.34,5.39,4.9,4.96,4015472,0
+BARK.US,D,20211123,000000,4.96,5.37,4.85,5.36,5177885,0
+BARK.US,D,20211124,000000,5.3,5.52,5.13,5.45,2312229,0
+BARK.US,D,20211126,000000,5.29,5.62,5.2,5.56,1492274,0
+BARK.US,D,20211129,000000,5.75,5.75,5.4,5.46,2435992,0
+BARK.US,D,20211130,000000,5.41,5.5275,5.14,5.36,3234510,0
+BARK.US,D,20211201,000000,5.44,5.44,4.61,4.62,2987006,0
+BARK.US,D,20211202,000000,4.63,4.89,4.41,4.6,2695031,0
+BARK.US,D,20211203,000000,4.56,4.57,4.17,4.39,3591798,0
+BARK.US,D,20211206,000000,4.32,4.51,4.15,4.36,2650080,0
+BARK.US,D,20211207,000000,4.53,4.93,4.53,4.85,2464650,0
+BARK.US,D,20211208,000000,4.9,5.09,4.68,5.03,1677792,0
+BARK.US,D,20211209,000000,5.04,5.075,4.67,4.7,1680375,0
+BARK.US,D,20211210,000000,4.7,4.84,4.565,4.66,1793697,0
+BARK.US,D,20211213,000000,4.64,4.68,4.425,4.61,1868199,0
+BARK.US,D,20211214,000000,4.54,4.6,4.37,4.48,1690474,0
+BARK.US,D,20211215,000000,4.45,4.47,4.135,4.46,2918368,0
+BARK.US,D,20211216,000000,4.56,4.61,4.24,4.29,2261830,0
+BARK.US,D,20211217,000000,4.23,4.31,4,4.09,7258899,0
+BARK.US,D,20211220,000000,4.08,4.29,4,4.25,3565372,0
+BARK.US,D,20211221,000000,4.29,4.33,4.05,4.15,6088667,0
+BARK.US,D,20211222,000000,4.18,4.26,4.07,4.11,2051699,0
+BARK.US,D,20211223,000000,4.1,4.2,4,4.2,1893594,0
+BARK.US,D,20211227,000000,4.2,4.32,4.18,4.22,1424439,0
+BARK.US,D,20211228,000000,4.22,4.28,4.06,4.08,1688870,0
+BARK.US,D,20211229,000000,4.05,4.07,3.9,3.93,2085774,0
+BARK.US,D,20211230,000000,3.92,4.23,3.91,4.16,2311499,0
+BARK.US,D,20211231,000000,4.13,4.29,4.13,4.22,2059478,0
+BARK.US,D,20220103,000000,4.27,4.48,4.21,4.37,2430780,0
+BARK.US,D,20220104,000000,4.4,4.4,3.91,3.92,3672916,0
+BARK.US,D,20220105,000000,3.91,3.92,3.69,3.69,3230035,0
+BARK.US,D,20220106,000000,3.66,3.792,3.51,3.64,2723755,0
+BARK.US,D,20220107,000000,3.65,3.84,3.58,3.58,2038845,0
+BARK.US,D,20220110,000000,3.54,3.65,3.37,3.6,3486958,0
+BARK.US,D,20220111,000000,3.67,4.73,3.6413,4.58,15468125,0
+BARK.US,D,20220112,000000,4.55,4.775,4.4306,4.6,5186294,0
+BARK.US,D,20220113,000000,4.65,4.66,4.13,4.18,3186265,0
+BARK.US,D,20220114,000000,4.2,4.365,3.94,4.11,2249118,0
+BARK.US,D,20220118,000000,4.04,4.0642,3.8,3.81,2336209,0
+BARK.US,D,20220119,000000,3.81,3.94,3.71,3.73,2553807,0
+BARK.US,D,20220120,000000,3.78,4,3.63,3.66,2419047,0
+BARK.US,D,20220121,000000,3.63,3.68,3.38,3.41,3707830,0
+BARK.US,D,20220124,000000,3.28,3.85,3.03,3.77,7953427,0
+BARK.US,D,20220125,000000,3.62,3.81,3.52,3.7,2591238,0
+BARK.US,D,20220126,000000,3.82,3.84,3.395,3.44,2691189,0
+BARK.US,D,20220127,000000,3.5,3.58,3.25,3.26,1963966,0
+BARK.US,D,20220128,000000,3.26,3.38,3.1,3.36,2043675,0
+BARK.US,D,20220131,000000,3.39,3.77,3.385,3.77,2165097,0
+BARK.US,D,20220201,000000,3.8,3.93,3.73,3.82,1879369,0
+BARK.US,D,20220202,000000,3.87,3.87,3.545,3.61,2241323,0
+BARK.US,D,20220203,000000,3.48,3.69,3.42,3.55,2388727,0
+BARK.US,D,20220204,000000,3.55,3.64,3.31,3.48,2305335,0
+BARK.US,D,20220207,000000,3.495,3.79,3.45,3.75,1802135,0
+BARK.US,D,20220208,000000,3.75,3.99,3.63,3.94,1848085,0
+BARK.US,D,20220209,000000,4.04,4.34,3.98,4.3,3121237,0
+BARK.US,D,20220210,000000,4.17,4.37,4.04,4.06,3128328,0
+BARK.US,D,20220211,000000,3.76,4.1,3.42,3.46,4340955,0
+BARK.US,D,20220214,000000,3.47,3.53,3.27,3.39,2694571,0
+BARK.US,D,20220215,000000,3.46,3.46,3.29,3.35,4555863,0
+BARK.US,D,20220216,000000,3.3,3.405,3.23,3.35,3166043,0
+BARK.US,D,20220217,000000,3.34,3.4299,3.13,3.13,2166373,0
+BARK.US,D,20220218,000000,3.1,3.26,2.99,2.99,3815376,0
+BARK.US,D,20220222,000000,2.92,3.11,2.855,2.87,4583322,0
+BARK.US,D,20220223,000000,2.95,3.03,2.82,2.82,3558221,0
+BARK.US,D,20220224,000000,2.65,3.18,2.63,3.15,3826045,0
+BARK.US,D,20220225,000000,3.16,3.18,2.92,2.98,3372382,0
+BARK.US,D,20220228,000000,2.95,3.16,2.87,3.15,3144469,0
+BARK.US,D,20220301,000000,3.15,3.25,3.03,3.08,2470840,0
+BARK.US,D,20220302,000000,3.06,3.11,2.93,3,1491082,0
+BARK.US,D,20220303,000000,3.05,3.09,2.78,2.8,1986935,0
+BARK.US,D,20220304,000000,2.81,2.87,2.66,2.74,2854562,0
+BARK.US,D,20220307,000000,2.7,2.89,2.7,2.75,2228452,0
+BARK.US,D,20220308,000000,2.75,3.08,2.67,2.92,2119265,0
+BARK.US,D,20220309,000000,2.99,3.245,2.94,3.09,2312927,0
+BARK.US,D,20220310,000000,3.05,3.07,2.92,3.02,1565560,0
+BARK.US,D,20220311,000000,3.05,3.089,2.86,2.87,1971053,0
+BARK.US,D,20220314,000000,2.87,3.09,2.72,2.72,2976042,0
+BARK.US,D,20220315,000000,2.72,3.06,2.71,3.05,2532418,0
+BARK.US,D,20220316,000000,3.08,3.35,3.08,3.32,3416950,0
+BARK.US,D,20220317,000000,3.28,3.46,3.24,3.4,2303382,0
+BARK.US,D,20220318,000000,3.36,3.88,3.35,3.82,11038422,0
+BARK.US,D,20220321,000000,3.79,4.05,3.77,4.02,3970686,0
+BARK.US,D,20220322,000000,4.02,4.17,3.99,4.11,1959280,0
+BARK.US,D,20220323,000000,4.04,4.24,4.01,4.14,1805728,0
+BARK.US,D,20220324,000000,4.16,4.21,4,4.09,1125265,0
+BARK.US,D,20220325,000000,4.11,4.15,4.045,4.09,1072366,0
+BARK.US,D,20220328,000000,4.1,4.26,3.915,4.1,1658632,0
+BARK.US,D,20220329,000000,4.14,4.46,4.14,4.33,2006862,0
+BARK.US,D,20220330,000000,4.32,4.33,4.035,4.1,1914232,0
+BARK.US,D,20220331,000000,4.11,4.18,3.7,3.7,3127897,0
+BARK.US,D,20220401,000000,3.75,3.83,3.6,3.69,1999037,0
+BARK.US,D,20220404,000000,3.68,3.95,3.67,3.88,1285803,0
+BARK.US,D,20220405,000000,3.84,3.875,3.66,3.72,1145025,0
+BARK.US,D,20220406,000000,3.62,3.66,3.49,3.59,1402865,0
+BARK.US,D,20220407,000000,3.59,3.62,3.42,3.53,1424145,0
+BARK.US,D,20220408,000000,3.52,3.565,3.455,3.47,945500,0
+BARK.US,D,20220411,000000,3.45,3.6299,3.3811,3.45,1379324,0
+BARK.US,D,20220412,000000,3.51,3.66,3.39,3.42,1490332,0
+BARK.US,D,20220413,000000,3.44,3.605,3.41,3.56,1039067,0
+BARK.US,D,20220414,000000,3.57,3.59,3.44,3.5,900006,0
+BARK.US,D,20220418,000000,3.51,3.55,3.3,3.31,1337412,0
+BARK.US,D,20220419,000000,3.33,3.64,3.31,3.59,1360789,0
+BARK.US,D,20220420,000000,3.6,3.62,3.475,3.5,993791,0
+BARK.US,D,20220421,000000,3.55,3.6,3.29,3.31,856064,0
+BARK.US,D,20220422,000000,3.3,3.36,3.095,3.13,1208129,0
+BARK.US,D,20220425,000000,3.17,3.31,3.13,3.3,1046328,0
+BARK.US,D,20220426,000000,3.32,3.355,3.07,3.08,1095072,0
+BARK.US,D,20220427,000000,3.09,3.19,3.055,3.11,1153632,0
+BARK.US,D,20220428,000000,3.12,3.31,3.07,3.29,1868783,0
+BARK.US,D,20220429,000000,3.26,3.35,3.06,3.09,1561647,0
+BARK.US,D,20220502,000000,3.08,3.195,3.03,3.17,1699657,0
+BARK.US,D,20220503,000000,3.14,3.22,3.025,3.11,1074942,0
+BARK.US,D,20220504,000000,3.12,3.255,2.95,3.23,1903995,0
+BARK.US,D,20220505,000000,3.17,3.17,2.89,2.9,1707161,0
+BARK.US,D,20220506,000000,2.9,2.91,2.69,2.8,2277846,0
+BARK.US,D,20220509,000000,2.71,2.74,2.47,2.48,2678008,0
+BARK.US,D,20220510,000000,2.58,2.6,2.29,2.34,2463235,0
+BARK.US,D,20220511,000000,2.3,2.41,2.18,2.26,5899793,0
+BARK.US,D,20220512,000000,2.15,2.44,2.12,2.35,2701146,0
+BARK.US,D,20220513,000000,2.44,2.67,2.42,2.65,2569125,0
+BARK.US,D,20220516,000000,2.64,2.67,2.505,2.53,1769913,0
+BARK.US,D,20220517,000000,2.65,2.72,2.565,2.64,1458187,0
+BARK.US,D,20220518,000000,2.65,2.77,2.485,2.52,1568237,0
+BARK.US,D,20220519,000000,2.49,2.715,2.49,2.65,1562504,0
+BARK.US,D,20220520,000000,2.67,2.6985,2.39,2.47,1556167,0
+BARK.US,D,20220523,000000,2.5,2.54,2.35,2.43,1161575,0
+BARK.US,D,20220524,000000,2.38,2.38,2.23,2.26,1638804,0
+BARK.US,D,20220525,000000,2.25,2.385,2.22,2.32,1126442,0
+BARK.US,D,20220526,000000,2.37,2.595,2.34,2.57,1358643,0
+BARK.US,D,20220527,000000,2.6,2.665,2.555,2.6,1847170,0
+BARK.US,D,20220531,000000,2.71,2.75,2.44,2.5,2913889,0
+BARK.US,D,20220601,000000,2.32,2.4,2.11,2.18,9035782,0
+BARK.US,D,20220602,000000,2.12,2.125,1.9,2,8744615,0
+BARK.US,D,20220603,000000,2.01,2.02,1.8,1.86,6430649,0
+BARK.US,D,20220606,000000,1.9,1.9,1.63,1.68,7208284,0
+BARK.US,D,20220607,000000,1.64,1.64,1.51,1.63,9046815,0
+BARK.US,D,20220608,000000,1.67,1.93,1.63,1.75,7060658,0
+BARK.US,D,20220609,000000,1.74,1.75,1.63,1.64,2933422,0
+BARK.US,D,20220610,000000,1.59,1.63,1.52,1.58,3166135,0
+BARK.US,D,20220613,000000,1.49,1.542,1.41,1.42,3564564,0
+BARK.US,D,20220614,000000,1.43,1.47,1.4,1.45,1842254,0
+BARK.US,D,20220615,000000,1.5,1.525,1.41,1.46,3537848,0
+BARK.US,D,20220616,000000,1.43,1.48,1.3,1.34,3431248,0
+BARK.US,D,20220617,000000,1.36,1.5,1.355,1.46,2560240,0
+BARK.US,D,20220621,000000,1.5,1.56,1.46,1.48,2391465,0
+BARK.US,D,20220622,000000,1.47,1.58,1.45,1.46,2149694,0
+BARK.US,D,20220623,000000,1.46,1.56,1.45,1.52,1792237,0
+BARK.US,D,20220624,000000,1.54,1.58,1.485,1.49,8229649,0
+BARK.US,D,20220627,000000,1.48,1.6,1.48,1.55,2951876,0
+BARK.US,D,20220628,000000,1.5,1.57,1.41,1.42,2363782,0
+BARK.US,D,20220629,000000,1.43,1.43,1.34,1.37,2155070,0
+BARK.US,D,20220630,000000,1.33,1.36,1.28,1.28,5314273,0
+BARK.US,D,20220701,000000,1.3,1.4033,1.3,1.35,1098183,0
+BARK.US,D,20220705,000000,1.32,1.39,1.31,1.38,1171310,0
+BARK.US,D,20220706,000000,1.37,1.44,1.32,1.33,1385178,0
+BARK.US,D,20220707,000000,1.35,1.43,1.34,1.41,902522,0
+BARK.US,D,20220708,000000,1.39,1.43,1.36,1.38,891256,0
+BARK.US,D,20220711,000000,1.36,1.3881,1.3,1.3,988924,0
+BARK.US,D,20220712,000000,1.33,1.36,1.29,1.35,817225,0
+BARK.US,D,20220713,000000,1.29,1.38,1.27,1.36,1026101,0
+BARK.US,D,20220714,000000,1.36,1.378,1.31,1.34,844175,0
+BARK.US,D,20220715,000000,1.38,1.41,1.34,1.39,840188,0
+BARK.US,D,20220718,000000,1.42,1.48,1.41,1.42,903977,0
+BARK.US,D,20220719,000000,1.45,1.49,1.42,1.45,927230,0
+BARK.US,D,20220720,000000,1.45,1.49,1.45,1.47,1176041,0
+BARK.US,D,20220721,000000,1.47,1.485,1.44,1.47,751536,0
+BARK.US,D,20220722,000000,1.47,1.51,1.35,1.38,1263395,0
+BARK.US,D,20220725,000000,1.37,1.39,1.325,1.36,1005076,0
+BARK.US,D,20220726,000000,1.36,1.36,1.25,1.26,3108726,0
+BARK.US,D,20220727,000000,1.29,1.39,1.28,1.39,2003367,0
+BARK.US,D,20220728,000000,1.46,1.4694,1.355,1.43,1171908,0
+BARK.US,D,20220729,000000,1.41,1.445,1.38,1.43,1034261,0
+BARK.US,D,20220801,000000,1.41,1.51,1.38,1.49,920593,0
+BARK.US,D,20220802,000000,1.5,1.58,1.48,1.56,940515,0
+BARK.US,D,20220803,000000,1.61,1.64,1.5417,1.6,1242408,0
+BARK.US,D,20220804,000000,1.61,1.6899,1.56,1.58,1046270,0
+BARK.US,D,20220805,000000,1.64,1.73,1.55,1.71,1253330,0
+BARK.US,D,20220808,000000,1.77,1.82,1.72,1.75,2388654,0
+BARK.US,D,20220809,000000,1.76,1.81,1.65,1.77,3773237,0
+BARK.US,D,20220810,000000,2.14,2.29,1.88,2.14,6612807,0
+BARK.US,D,20220811,000000,2.17,2.36,2.1,2.18,3562654,0
+BARK.US,D,20220812,000000,2.19,2.38,2.14,2.38,2626708,0
+BARK.US,D,20220815,000000,2.35,2.55,2.3,2.52,2880377,0
+BARK.US,D,20220816,000000,2.45,2.74,2.33,2.7,3331504,0
+BARK.US,D,20220817,000000,2.63,2.64,2.41,2.61,2747402,0
+BARK.US,D,20220818,000000,2.61,2.64,2.43,2.47,1286982,0
+BARK.US,D,20220819,000000,2.4,2.44,2.155,2.31,1934325,0
+BARK.US,D,20220822,000000,2.32,2.44,2.29,2.32,1817795,0
+BARK.US,D,20220823,000000,2.37,2.4,2.29,2.35,1121289,0
+BARK.US,D,20220824,000000,2.36,2.62,2.32,2.6,2209149,0
+BARK.US,D,20220825,000000,2.65,2.71,2.46,2.49,1885617,0
+BARK.US,D,20220826,000000,2.5,2.515,2.36,2.38,1027139,0
+BARK.US,D,20220829,000000,2.31,2.5,2.31,2.43,1409686,0
+BARK.US,D,20220830,000000,2.43,2.505,2.235,2.27,1816218,0
+BARK.US,D,20220831,000000,2.29,2.405,2.29,2.32,1703367,0
+BARK.US,D,20220901,000000,2.3,2.3,2.06,2.07,3249407,0
+BARK.US,D,20220902,000000,2.13,2.16,2.02,2.03,1550053,0
+BARK.US,D,20220906,000000,2.04,2.105,1.88,1.89,2807514,0
+BARK.US,D,20220907,000000,1.88,1.995,1.86,1.98,2109104,0
+BARK.US,D,20220908,000000,1.91,2.155,1.91,2.14,1744109,0
+BARK.US,D,20220909,000000,2.18,2.205,2.12,2.14,1081193,0
+BARK.US,D,20220912,000000,2.16,2.245,2.13,2.18,913914,0
+BARK.US,D,20220913,000000,2.1,2.14,2.045,2.05,1341057,0
+BARK.US,D,20220914,000000,2.05,2.1,1.99,2.08,1173199,0
+BARK.US,D,20220915,000000,2.06,2.125,1.955,1.99,1422376,0
+BARK.US,D,20220916,000000,1.93,1.94,1.82,1.83,9115589,0
+BARK.US,D,20220919,000000,1.8,1.85,1.76,1.77,1364102,0
+BARK.US,D,20220920,000000,1.76,1.84,1.74,1.75,962778,0
+BARK.US,D,20220921,000000,1.77,1.88,1.74,1.78,1603420,0
+BARK.US,D,20220922,000000,1.83,1.86,1.72,1.82,2258266,0
+BARK.US,D,20220923,000000,1.77,1.85,1.73,1.83,1371686,0
+BARK.US,D,20220926,000000,1.85,1.94,1.795,1.83,1154680,0
+BARK.US,D,20220927,000000,1.9,1.94,1.85,1.92,1421325,0
+BARK.US,D,20220928,000000,1.91,1.99,1.87,1.94,1435664,0
+BARK.US,D,20220929,000000,1.92,1.925,1.785,1.84,940278,0
+BARK.US,D,20220930,000000,1.85,1.92,1.805,1.82,1606183,0
+BARK.US,D,20221003,000000,1.83,1.88,1.745,1.84,1493483,0
+BARK.US,D,20221004,000000,1.89,1.95,1.8,1.84,1922732,0
+BARK.US,D,20221005,000000,1.84,1.945,1.77,1.83,1209441,0
+BARK.US,D,20221006,000000,1.81,1.888,1.81,1.88,770049,0
+BARK.US,D,20221007,000000,1.81,1.93,1.76,1.81,1084523,0
+BARK.US,D,20221010,000000,1.82,1.82,1.7,1.72,812737,0
+BARK.US,D,20221011,000000,1.7,1.75,1.67,1.73,1376496,0
+BARK.US,D,20221012,000000,1.72,1.8211,1.7,1.76,1640228,0
+BARK.US,D,20221013,000000,1.68,1.76,1.6799,1.73,1186208,0
+BARK.US,D,20221014,000000,1.78,1.79,1.67,1.68,976682,0
+BARK.US,D,20221017,000000,1.74,1.75,1.71,1.74,875353,0
+BARK.US,D,20221018,000000,1.79,1.83,1.7,1.73,860408,0
+BARK.US,D,20221019,000000,1.71,1.73,1.65,1.73,1450867,0
+BARK.US,D,20221020,000000,1.74,1.765,1.64,1.65,1026790,0
+BARK.US,D,20221021,000000,1.65,1.67,1.6,1.65,909259,0
+BARK.US,D,20221024,000000,1.64,1.64,1.5712,1.61,676686,0
+BARK.US,D,20221025,000000,1.65,1.75,1.61,1.75,1236949,0
+BARK.US,D,20221026,000000,1.73,1.82,1.73,1.81,1032601,0
+BARK.US,D,20221027,000000,1.79,1.86,1.79,1.82,672455,0
+BARK.US,D,20221028,000000,1.83,1.865,1.755,1.85,577726,0
+BARK.US,D,20221031,000000,1.86,1.87,1.78,1.83,733938,0
+BARK.US,D,20221101,000000,1.88,1.98,1.85,1.87,1014172,0
+BARK.US,D,20221102,000000,1.84,1.875,1.745,1.77,1046292,0
+BARK.US,D,20221103,000000,1.74,1.795,1.725,1.74,572458,0
+BARK.US,D,20221104,000000,1.8,1.8,1.71,1.75,615180,0
+BARK.US,D,20221107,000000,1.74,1.78,1.66,1.71,827483,0
+BARK.US,D,20221108,000000,1.74,1.79,1.665,1.78,981669,0
+BARK.US,D,20221109,000000,1.76,1.77,1.6,1.64,1197998,0
+BARK.US,D,20221110,000000,1.77,1.79,1.66,1.68,1381566,0
+BARK.US,D,20221111,000000,1.72,1.72,1.63,1.65,1489345,0
+BARK.US,D,20221114,000000,1.65,1.74,1.65,1.7,1779189,0
+BARK.US,D,20221115,000000,1.77,1.89,1.74,1.89,2136496,0
+BARK.US,D,20221116,000000,1.87,1.91,1.835,1.88,1134220,0
+BARK.US,D,20221117,000000,1.86,1.86,1.775,1.83,1192598,0
+BARK.US,D,20221118,000000,1.87,1.88,1.72,1.77,1561396,0
+BARK.US,D,20221121,000000,1.81,1.8296,1.76,1.78,1479888,0
+BARK.US,D,20221122,000000,1.78,1.79,1.67,1.67,952798,0
+BARK.US,D,20221123,000000,1.69,1.71,1.6,1.61,1035450,0
+BARK.US,D,20221125,000000,1.65,1.65,1.57,1.58,388734,0
+BARK.US,D,20221128,000000,1.62,1.635,1.55,1.56,723009,0
+BARK.US,D,20221129,000000,1.56,1.57,1.53,1.54,571556,0
+BARK.US,D,20221130,000000,1.58,1.67,1.54,1.66,1047036,0
+BARK.US,D,20221201,000000,1.66,1.74,1.62,1.7,776497,0
+BARK.US,D,20221202,000000,1.64,1.76,1.62,1.73,853459,0
+BARK.US,D,20221205,000000,1.72,1.76,1.58,1.59,655552,0
+BARK.US,D,20221206,000000,1.6,1.61,1.5,1.5,794323,0
+BARK.US,D,20221207,000000,1.5,1.54,1.48,1.51,686575,0
+BARK.US,D,20221208,000000,1.59,1.64,1.55,1.59,802670,0
+BARK.US,D,20221209,000000,1.57,1.57,1.525,1.55,490993,0
+BARK.US,D,20221212,000000,1.54,1.55,1.515,1.54,563716,0
+BARK.US,D,20221213,000000,1.64,1.68,1.5849,1.61,1108917,0
+BARK.US,D,20221214,000000,1.6,1.61,1.545,1.57,605645,0
+BARK.US,D,20221215,000000,1.55,1.565,1.45,1.49,1053885,0
+BARK.US,D,20221216,000000,1.49,1.53,1.42,1.43,1587861,0
+BARK.US,D,20221219,000000,1.45,1.5188,1.41,1.44,837525,0
+BARK.US,D,20221220,000000,1.41,1.5,1.41,1.46,685792,0
+BARK.US,D,20221221,000000,1.48,1.5,1.4,1.4,863260,0
+BARK.US,D,20221222,000000,1.4,1.47,1.37,1.46,715686,0
+BARK.US,D,20221223,000000,1.43,1.46,1.4001,1.42,540468,0
+BARK.US,D,20221227,000000,1.42,1.43,1.36,1.4,686652,0
+BARK.US,D,20221228,000000,1.39,1.43,1.37,1.38,684544,0
+BARK.US,D,20221229,000000,1.4,1.52,1.3942,1.48,756632,0
+BARK.US,D,20221230,000000,1.48,1.52,1.44,1.49,614408,0
+BARK.US,D,20230103,000000,1.49,1.57,1.455,1.54,912744,0
+BARK.US,D,20230104,000000,1.55,1.635,1.54,1.58,1022869,0
+BARK.US,D,20230105,000000,1.6,1.64,1.59,1.63,719890,0
+BARK.US,D,20230106,000000,1.6,1.67,1.59,1.66,518363,0
+BARK.US,D,20230109,000000,1.68,1.72,1.61,1.65,679015,0
+BARK.US,D,20230110,000000,1.66,2.015,1.65,1.99,2352371,0
+BARK.US,D,20230111,000000,1.99,2.14,1.915,2.04,2187517,0
+BARK.US,D,20230112,000000,2.07,2.16,1.99,2.15,1101767,0
+BARK.US,D,20230113,000000,2.11,2.13,1.92,1.93,1452082,0
+BARK.US,D,20230117,000000,1.95,1.98,1.84,1.91,1071918,0
+BARK.US,D,20230118,000000,1.96,1.98,1.8,1.81,954827,0
+BARK.US,D,20230119,000000,1.8,1.86,1.77,1.85,567501,0
+BARK.US,D,20230120,000000,1.91,1.925,1.8,1.87,1368432,0
+BARK.US,D,20230123,000000,1.87,1.89,1.84,1.87,791468,0
+BARK.US,D,20230124,000000,1.89,1.91,1.84,1.86,591574,0
+BARK.US,D,20230125,000000,1.84,1.92,1.84,1.91,419831,0
+BARK.US,D,20230126,000000,1.94,2.01,1.92,1.99,646935,0
+BARK.US,D,20230127,000000,1.98,2.07,1.95,2.04,675706,0
+BARK.US,D,20230130,000000,2.04,2.0799,1.96,1.96,839427,0
+BARK.US,D,20230131,000000,1.96,2.04,1.96,2.01,485644,0
+BARK.US,D,20230201,000000,2.04,2.13,1.97,2.11,717303,0
+BARK.US,D,20230202,000000,2.13,2.29,2.105,2.19,1626936,0
+BARK.US,D,20230203,000000,2.15,2.23,2.12,2.14,788856,0
+BARK.US,D,20230206,000000,2.14,2.15,2.0345,2.06,599887,0
+BARK.US,D,20230207,000000,2.05,2.065,1.95,2.02,885649,0
+BARK.US,D,20230208,000000,2.03,2.06,1.965,2.03,731701,0
+BARK.US,D,20230209,000000,2.06,2.09,1.94,1.96,1233816,0
+BARK.US,D,20230210,000000,1.82,1.85,1.43,1.53,6104465,0
+BARK.US,D,20230213,000000,1.55,1.55,1.4,1.41,2967900,0
+BARK.US,D,20230214,000000,1.4,1.41,1.35,1.39,1829049,0
+BARK.US,D,20230215,000000,1.35,1.46,1.35,1.45,1421323,0
+BARK.US,D,20230216,000000,1.51,1.71,1.5,1.57,3047322,0
+BARK.US,D,20230217,000000,1.59,1.63,1.51,1.55,1790092,0
+BARK.US,D,20230221,000000,1.53,1.6,1.39,1.4,1525885,0
+BARK.US,D,20230222,000000,1.41,1.44,1.4,1.4,700676,0
+BARK.US,D,20230223,000000,1.44,1.45,1.35,1.38,1142553,0
+BARK.US,D,20230224,000000,1.35,1.41,1.34,1.38,1070697,0
+BARK.US,D,20230227,000000,1.41,1.44,1.38,1.38,1058963,0
+BARK.US,D,20230228,000000,1.39,1.4,1.3308,1.35,2976561,0
+BARK.US,D,20230301,000000,1.35,1.36,1.32,1.34,1548899,0
+BARK.US,D,20230302,000000,1.32,1.355,1.31,1.35,2056299,0
+BARK.US,D,20230303,000000,1.35,1.3677,1.335,1.34,1047996,0
+BARK.US,D,20230306,000000,1.35,1.38,1.32,1.34,1354635,0
+BARK.US,D,20230307,000000,1.4,1.42,1.31,1.31,1088562,0
+BARK.US,D,20230308,000000,1.32,1.33,1.29,1.3,899284,0
+BARK.US,D,20230309,000000,1.28,1.3,1.23,1.23,1397906,0
+BARK.US,D,20230310,000000,1.24,1.24,1.17,1.18,1280043,0
+BARK.US,D,20230313,000000,1.19,1.19,1.11,1.16,2248508,0
+BARK.US,D,20230314,000000,1.19,1.2,1.1,1.11,2603771,0
+BARK.US,D,20230315,000000,1.11,1.14,1.08,1.11,1521276,0
+BARK.US,D,20230316,000000,1.11,1.2,1.11,1.19,2536321,0
+BARK.US,D,20230317,000000,1.2,1.29,1.18,1.25,3468103,0
+BARK.US,D,20230320,000000,1.24,1.27,1.21,1.22,1129998,0
+BARK.US,D,20230321,000000,1.25,1.28,1.215,1.28,1200313,0
+BARK.US,D,20230322,000000,1.27,1.32,1.27,1.29,758045,0
+BARK.US,D,20230323,000000,1.32,1.33,1.25,1.27,594142,0
+BARK.US,D,20230324,000000,1.24,1.27,1.23,1.25,490403,0
+BARK.US,D,20230327,000000,1.3,1.3,1.23,1.23,532070,0
+BARK.US,D,20230328,000000,1.28,1.35,1.265,1.34,1186473,0
+BARK.US,D,20230329,000000,1.35,1.41,1.31,1.4,1088794,0
+BARK.US,D,20230330,000000,1.41,1.43,1.39,1.42,802876,0
+BARK.US,D,20230331,000000,1.43,1.46,1.39,1.45,772843,0
+BARK.US,D,20230403,000000,1.44,1.45,1.38,1.45,807895,0
+BARK.US,D,20230404,000000,1.44,1.45,1.32,1.33,681064,0
+BARK.US,D,20230405,000000,1.33,1.33,1.22,1.22,1162850,0
+BARK.US,D,20230406,000000,1.24,1.24,1.21,1.22,575405,0
+BARK.US,D,20230410,000000,1.2,1.25,1.18,1.24,1156459,0
+BARK.US,D,20230411,000000,1.26,1.29,1.2,1.25,512272,0
+BARK.US,D,20230412,000000,1.26,1.27,1.215,1.22,433178,0
+BARK.US,D,20230413,000000,1.22,1.26,1.2,1.24,385555,0
+BARK.US,D,20230414,000000,1.23,1.2599,1.22,1.23,380955,0
+BARK.US,D,20230417,000000,1.27,1.27,1.21,1.21,533574,0
+BARK.US,D,20230418,000000,1.22,1.28,1.2,1.22,482021,0
+BARK.US,D,20230419,000000,1.21,1.22,1.17,1.19,919433,0
+BARK.US,D,20230420,000000,1.19,1.195,1.14,1.15,985352,0
+BARK.US,D,20230421,000000,1.15,1.16,1.13,1.13,506573,0
+BARK.US,D,20230424,000000,1.14,1.17,1.1,1.13,734131,0
+BARK.US,D,20230425,000000,1.12,1.12,1.08,1.11,1263748,0
+BARK.US,D,20230426,000000,1.11,1.12,1.09,1.1,659274,0
+BARK.US,D,20230427,000000,1.1,1.11,1.09,1.11,460951,0
+BARK.US,D,20230428,000000,1.09,1.11,1.08,1.1,551017,0
+BARK.US,D,20230501,000000,1.06,1.11,1.06,1.08,820680,0
+BARK.US,D,20230502,000000,1.1,1.1,1.03,1.04,1386941,0
+BARK.US,D,20230503,000000,1.04,1.055,1.01,1.01,994138,0
+BARK.US,D,20230504,000000,1.01,1.02,1,1.02,3712983,0
+BARK.US,D,20230505,000000,1.05,1.08,1,1.02,1626322,0
+BARK.US,D,20230508,000000,1.02,1.1,1.02,1.09,974614,0
+BARK.US,D,20230509,000000,1.1,1.1,1.06,1.08,351727,0
+BARK.US,D,20230510,000000,1.12,1.12,1.09,1.11,498662,0
+BARK.US,D,20230511,000000,1.09,1.12,1.07,1.08,432361,0
+BARK.US,D,20230512,000000,1.08,1.12,1.05,1.06,471600,0
+BARK.US,D,20230515,000000,1.06,1.07,1.04,1.07,428669,0
+BARK.US,D,20230516,000000,1.07,1.08,1.04,1.05,640106,0
+BARK.US,D,20230517,000000,1.05,1.08,1.02,1.07,575941,0
+BARK.US,D,20230518,000000,1.07,1.15,1.065,1.15,583756,0
+BARK.US,D,20230519,000000,1.16,1.18,1.15,1.16,522063,0
+BARK.US,D,20230522,000000,1.17,1.3284,1.14,1.25,1966996,0
+BARK.US,D,20230523,000000,1.27,1.29,1.22,1.24,468476,0
+BARK.US,D,20230524,000000,1.21,1.25,1.2,1.22,585363,0
+BARK.US,D,20230525,000000,1.21,1.26,1.16,1.17,561242,0
+BARK.US,D,20230526,000000,1.2,1.2,1.11,1.13,994207,0
+BARK.US,D,20230530,000000,1.16,1.18,1.09,1.1,696890,0
+BARK.US,D,20230531,000000,1.11,1.115,1,1.04,2631156,0
+BARK.US,D,20230601,000000,1.08,1.08,1.01,1.06,2206419,0
+BARK.US,D,20230602,000000,1.08,1.14,1.03,1.14,2802665,0
+BARK.US,D,20230605,000000,1.13,1.13,1.0215,1.1,1175164,0
+BARK.US,D,20230606,000000,1.06,1.1085,1.05,1.1,897692,0
+BARK.US,D,20230607,000000,1.07,1.11,1.06,1.08,1055226,0
+BARK.US,D,20230608,000000,1.13,1.15,1.08,1.14,1625762,0
+BARK.US,D,20230609,000000,1.15,1.38,1.15,1.37,2527116,0
+BARK.US,D,20230612,000000,1.37,1.47,1.3,1.38,2639678,0
+BARK.US,D,20230613,000000,1.4,1.53,1.38,1.5,2307103,0
+BARK.US,D,20230614,000000,1.5,1.52,1.34,1.41,1502896,0
+BARK.US,D,20230615,000000,1.4,1.4,1.31,1.39,880144,0
+BARK.US,D,20230616,000000,1.38,1.415,1.35,1.4,1180572,0
+BARK.US,D,20230620,000000,1.43,1.5,1.41,1.47,1073035,0
+BARK.US,D,20230621,000000,1.5,1.5,1.37,1.45,979159,0
+BARK.US,D,20230622,000000,1.44,1.44,1.39,1.4,508398,0
+BARK.US,D,20230623,000000,1.39,1.45,1.361,1.42,916865,0
+BARK.US,D,20230626,000000,1.44,1.44,1.34,1.37,680980,0
+BARK.US,D,20230627,000000,1.35,1.42,1.35,1.37,489666,0
+BARK.US,D,20230628,000000,1.39,1.44,1.35,1.36,712778,0
+BARK.US,D,20230629,000000,1.38,1.4,1.36,1.38,592869,0
+BARK.US,D,20230630,000000,1.4,1.4,1.31,1.33,1110494,0
+BARK.US,D,20230703,000000,1.3,1.38,1.3,1.38,589863,0
+BARK.US,D,20230705,000000,1.37,1.375,1.33,1.34,429541,0
+BARK.US,D,20230706,000000,1.35,1.38,1.27,1.32,673850,0
+BARK.US,D,20230707,000000,1.31,1.4,1.31,1.38,502220,0
+BARK.US,D,20230710,000000,1.38,1.45,1.38,1.43,440297,0
+BARK.US,D,20230711,000000,1.49,1.57,1.47,1.55,1010573,0
+BARK.US,D,20230712,000000,1.56,1.63,1.52,1.53,1017528,0
+BARK.US,D,20230713,000000,1.55,1.56,1.47,1.5,645786,0
+BARK.US,D,20230714,000000,1.53,1.53,1.39,1.41,721028,0
+BARK.US,D,20230717,000000,1.4,1.45,1.375,1.44,412855,0
+BARK.US,D,20230718,000000,1.44,1.4715,1.4,1.44,344797,0
+BARK.US,D,20230719,000000,1.44,1.45,1.4,1.43,577774,0
+BARK.US,D,20230720,000000,1.41,1.42,1.36,1.38,506412,0
+BARK.US,D,20230721,000000,1.39,1.425,1.34,1.37,567602,0
+BARK.US,D,20230724,000000,1.38,1.42,1.35,1.41,456343,0
+BARK.US,D,20230725,000000,1.41,1.42,1.4,1.4,301432,0
+BARK.US,D,20230726,000000,1.4,1.4385,1.4,1.4,373881,0
+BARK.US,D,20230727,000000,1.42,1.42,1.33,1.35,695810,0
+BARK.US,D,20230728,000000,1.36,1.41,1.36,1.4,353692,0
+BARK.US,D,20230731,000000,1.4,1.46,1.4,1.44,505671,0
+BARK.US,D,20230801,000000,1.46,1.47,1.38,1.46,508325,0
+BARK.US,D,20230802,000000,1.44,1.45,1.37,1.38,465627,0
+BARK.US,D,20230803,000000,1.38,1.41,1.36,1.4,324929,0
+BARK.US,D,20230804,000000,1.4,1.41,1.37,1.37,368039,0
+BARK.US,D,20230807,000000,1.4,1.4,1.31,1.37,394812,0
+BARK.US,D,20230808,000000,1.37,1.47,1.32,1.44,852444,0
+BARK.US,D,20230809,000000,1.39,1.39,1.21,1.24,2361033,0
+BARK.US,D,20230810,000000,1.25,1.26,1.17,1.2,495043,0
+BARK.US,D,20230811,000000,1.18,1.21,1.14,1.2,587334,0
+BARK.US,D,20230814,000000,1.2,1.21,1.17,1.2,343958,0
+BARK.US,D,20230815,000000,1.18,1.235,1.17,1.23,439817,0
+BARK.US,D,20230816,000000,1.25,1.26,1.18,1.18,383478,0
+BARK.US,D,20230817,000000,1.19,1.195,1.17,1.19,619253,0
+BARK.US,D,20230818,000000,1.23,1.37,1.2001,1.34,883616,0
+BARK.US,D,20230821,000000,1.32,1.44,1.32,1.4,994348,0
+BARK.US,D,20230822,000000,1.39,1.41,1.3525,1.38,770964,0
+BARK.US,D,20230823,000000,1.37,1.41,1.34,1.4,809258,0
+BARK.US,D,20230824,000000,1.39,1.3927,1.32,1.35,897775,0
+BARK.US,D,20230825,000000,1.35,1.4,1.3202,1.39,667177,0
+BARK.US,D,20230828,000000,1.4,1.5,1.39,1.49,979432,0
+BARK.US,D,20230829,000000,1.5,1.54,1.44,1.46,1122280,0
+BARK.US,D,20230830,000000,1.44,1.51,1.44,1.47,665122,0
+BARK.US,D,20230831,000000,1.47,1.61,1.46,1.6,1508646,0
+BARK.US,D,20230901,000000,1.58,1.61,1.55,1.6,706687,0
+BARK.US,D,20230905,000000,1.59,1.64,1.56,1.63,903830,0
+BARK.US,D,20230906,000000,1.62,1.64,1.57,1.59,642315,0
+BARK.US,D,20230907,000000,1.58,1.58,1.51,1.54,1113932,0
+BARK.US,D,20230908,000000,1.53,1.59,1.53,1.56,742329,0
+BARK.US,D,20230911,000000,1.55,1.62,1.55,1.6,755225,0
+BARK.US,D,20230912,000000,1.56,1.63,1.54,1.6,662718,0
+BARK.US,D,20230913,000000,1.56,1.61,1.54,1.54,888941,0
+BARK.US,D,20230914,000000,1.55,1.565,1.5,1.53,856319,0
+BARK.US,D,20230915,000000,1.54,1.56,1.43,1.46,3159772,0
+BARK.US,D,20230918,000000,1.46,1.46,1.34,1.36,793854,0
+BARK.US,D,20230919,000000,1.36,1.39,1.31,1.32,614233,0
+BARK.US,D,20230920,000000,1.33,1.37,1.3,1.32,533615,0
+BARK.US,D,20230921,000000,1.3,1.32,1.28,1.3,495639,0
+BARK.US,D,20230922,000000,1.31,1.32,1.25,1.25,455874,0
+BARK.US,D,20230925,000000,1.26,1.26,1.18,1.19,502637,0
+BARK.US,D,20230926,000000,1.23,1.23,1.15,1.16,566712,0
+BARK.US,D,20230927,000000,1.16,1.17,1.1,1.16,778257,0
+BARK.US,D,20230928,000000,1.17,1.18,1.125,1.17,510052,0
+BARK.US,D,20230929,000000,1.2,1.22,1.17,1.2,586661,0
+BARK.US,D,20231002,000000,1.19,1.23,1.16,1.17,349740,0
+BARK.US,D,20231003,000000,1.17,1.17,1.0904,1.15,957591,0
+BARK.US,D,20231004,000000,1.14,1.23,1.12,1.16,442827,0
+BARK.US,D,20231005,000000,1.15,1.17,1.13,1.16,343050,0
+BARK.US,D,20231006,000000,1.15,1.19,1.12,1.15,330713,0
+BARK.US,D,20231009,000000,1.14,1.15,1.1,1.12,319349,0
+BARK.US,D,20231010,000000,1.12,1.16,1.11,1.11,460804,0
+BARK.US,D,20231011,000000,1.13,1.15,1.09,1.09,219183,0
+BARK.US,D,20231012,000000,1.09,1.1,1.05,1.05,470637,0
+BARK.US,D,20231013,000000,1.06,1.08,1.05,1.06,321469,0
+BARK.US,D,20231016,000000,1.1,1.15,1.07,1.11,739563,0
+BARK.US,D,20231017,000000,1.13,1.14,1.11,1.11,364035,0
+BARK.US,D,20231018,000000,1.12,1.12,1.05,1.06,332563,0
+BARK.US,D,20231019,000000,1.06,1.09,1.04,1.04,441813,0
+BARK.US,D,20231020,000000,1.03,1.05,1.03,1.03,430425,0
+BARK.US,D,20231023,000000,1.02,1.06,0.99,1.02,569636,0
+BARK.US,D,20231024,000000,1.02,1.11,1.02,1.04,362836,0
+BARK.US,D,20231025,000000,1.03,1.06,1.01,1.01,418842,0
+BARK.US,D,20231026,000000,1,1.07,1,1.04,415099,0
+BARK.US,D,20231027,000000,1.06,1.085,1.01,1.03,335507,0
+BARK.US,D,20231030,000000,1.03,1.08,1.02,1.04,487566,0
+BARK.US,D,20231031,000000,1.04,1.09,1.04,1.07,531268,0
+BARK.US,D,20231101,000000,1.06,1.09,1.03,1.05,272315,0
+BARK.US,D,20231102,000000,1.07,1.1,1.02,1.09,722312,0
+BARK.US,D,20231103,000000,1.1,1.11,1.07,1.07,587437,0
+BARK.US,D,20231106,000000,1.1,1.13,1.05,1.06,400285,0
+BARK.US,D,20231107,000000,1.05,1.11,1.02,1.03,624219,0
+BARK.US,D,20231108,000000,0.98,0.98,0.85,0.8939,3558405,0
+BARK.US,D,20231109,000000,0.9001,0.9058,0.72,0.8,4880279,0
+BARK.US,D,20231110,000000,0.8,0.839,0.75,0.8248,1339090,0
+BARK.US,D,20231113,000000,0.7348,0.8093,0.7348,0.77,1370072,0
+BARK.US,D,20231114,000000,0.7981,0.8103,0.7566,0.8058,930891,0
+BARK.US,D,20231115,000000,0.8072,0.8131,0.7823,0.7984,940272,0
+BARK.US,D,20231116,000000,0.81,0.8198,0.7663,0.7664,605743,0
+BARK.US,D,20231117,000000,0.77,0.807,0.77,0.7823,930286,0
+BARK.US,D,20231120,000000,0.7901,0.8125,0.7901,0.7985,648579,0
+BARK.US,D,20231121,000000,0.78,0.8,0.76,0.7666,571263,0
+BARK.US,D,20231122,000000,0.76,0.8012,0.76,0.7928,651077,0
+BARK.US,D,20231124,000000,0.7928,0.808,0.7859,0.7859,411448,0
+BARK.US,D,20231127,000000,0.79,0.793899,0.75,0.75,804838,0
+BARK.US,D,20231128,000000,0.7501,0.789,0.74,0.7824,585431,0
+BARK.US,D,20231129,000000,0.776,0.8326,0.776,0.8201,859935,0
+BARK.US,D,20231130,000000,0.8226,0.8286,0.798,0.8218,471420,0
+BARK.US,D,20231201,000000,0.8046,0.8237,0.7971,0.8073,624650,0
+BARK.US,D,20231204,000000,0.8039,0.82,0.785,0.8001,568786,0
+BARK.US,D,20231205,000000,0.79,0.8069,0.75,0.7501,598493,0
+BARK.US,D,20231206,000000,0.7503,0.7752,0.7353,0.7423,699644,0
+BARK.US,D,20231207,000000,0.7462,0.7765,0.701,0.7733,698564,0
+BARK.US,D,20231208,000000,0.7726,0.8154,0.751,0.7965,780532,0
+BARK.US,D,20231211,000000,0.77,0.8021,0.767,0.7962,353195,0
+BARK.US,D,20231212,000000,0.8,0.8,0.765,0.78,303969,0
+BARK.US,D,20231213,000000,0.7718,0.781,0.7341,0.744,1130781,0
+BARK.US,D,20231214,000000,0.75,0.765,0.7442,0.7461,1118044,0
+BARK.US,D,20231215,000000,0.762,0.7795,0.73,0.73,1506982,0
+BARK.US,D,20231218,000000,0.7334,0.76,0.71,0.7198,1807997,0
+BARK.US,D,20231219,000000,0.725,0.75,0.72,0.728,1073163,0
+BARK.US,D,20231220,000000,0.73,0.8,0.73,0.7605,2719620,0
+BARK.US,D,20231221,000000,0.79,0.7998,0.7608,0.7752,667384,0
+BARK.US,D,20231222,000000,0.77,0.8376,0.7699,0.834,1506759,0
+BARK.US,D,20231226,000000,0.833,0.86,0.807,0.8304,1645198,0
+BARK.US,D,20231227,000000,0.82,0.8446,0.7912,0.8076,1255757,0
+BARK.US,D,20231228,000000,0.78,0.8388,0.78,0.8359,1196766,0
+BARK.US,D,20231229,000000,0.8158,0.8415,0.792,0.8055,990172,0
+BARK.US,D,20240102,000000,0.8,0.8005,0.7525,0.7525,740198,0
+BARK.US,D,20240103,000000,0.7537,0.7783,0.7404,0.7627,514314,0
+BARK.US,D,20240104,000000,0.78,0.78,0.7491,0.75,479229,0
+BARK.US,D,20240105,000000,0.7491,0.7699,0.7351,0.751,616894,0
+BARK.US,D,20240108,000000,0.75,0.7871,0.74,0.7742,3237553,0
+BARK.US,D,20240109,000000,0.8443,1.015,0.7811,0.96,6899005,0
+BARK.US,D,20240110,000000,0.98,0.9818,0.8618,0.9247,1874829,0
+BARK.US,D,20240111,000000,0.9126,0.95,0.87,0.9419,1306230,0
+BARK.US,D,20240112,000000,0.9484,0.9484,0.87,0.885,1200223,0
+BARK.US,D,20240116,000000,0.88,0.88,0.82,0.825,695944,0
+BARK.US,D,20240117,000000,0.8044,0.93,0.7901,0.9201,1397617,0
+BARK.US,D,20240118,000000,0.92,0.92,0.882,0.9121,864023,0
+BARK.US,D,20240119,000000,0.93,0.93,0.86,0.903,682009,0
+BARK.US,D,20240122,000000,0.9045,0.93,0.89,0.9279,577504,0
+BARK.US,D,20240123,000000,0.938,0.9669,0.9127,0.9276,743748,0
+BARK.US,D,20240124,000000,0.9275,0.9455,0.89,0.8966,638637,0
+BARK.US,D,20240125,000000,0.9,0.9759,0.8898,0.9618,1028750,0
+BARK.US,D,20240126,000000,0.9621,0.9788,0.9522,0.9752,508743,0
+BARK.US,D,20240129,000000,0.97,0.9799,0.9291,0.9585,383363,0
+BARK.US,D,20240130,000000,0.9456,0.9769,0.944999,0.9667,403183,0
+BARK.US,D,20240131,000000,0.97,1.08,0.9642,1.03,1123616,0
+BARK.US,D,20240201,000000,1.05,1.05,0.948,0.9696,1050584,0
+BARK.US,D,20240202,000000,0.96,0.98,0.902,0.9228,548936,0
+BARK.US,D,20240205,000000,0.9,0.92249,0.865,0.8654,846187,0
+BARK.US,D,20240206,000000,0.87,0.923,0.87,0.9172,420058,0
+BARK.US,D,20240207,000000,0.9,0.9359,0.881775,0.9,1015329,0
+BARK.US,D,20240208,000000,0.9,1.08,0.8985,1.04,2937631,0
+BARK.US,D,20240209,000000,1.02,1.13,1.02,1.07,4310875,0
+BARK.US,D,20240212,000000,1.06,1.18,1.06,1.16,1314784,0
+BARK.US,D,20240213,000000,1.09,1.18,1.08,1.11,828546,0
+BARK.US,D,20240214,000000,1.14,1.18,1.125,1.16,629694,0
+BARK.US,D,20240215,000000,1.14,1.17,1.12,1.16,1052111,0
+BARK.US,D,20240216,000000,1.16,1.18,1.12,1.12,935154,0
+BARK.US,D,20240220,000000,1.1,1.16,1.07,1.13,779363,0
+BARK.US,D,20240221,000000,1.13,1.19,1.11,1.18,980958,0
+BARK.US,D,20240222,000000,1.17,1.225,1.1516,1.21,720966,0
+BARK.US,D,20240223,000000,1.19,1.2103,1.15,1.17,479115,0
+BARK.US,D,20240226,000000,1.17,1.2,1.16,1.17,276990,0
+BARK.US,D,20240227,000000,1.17,1.24,1.17,1.23,470036,0
+BARK.US,D,20240228,000000,1.22,1.25,1.22,1.22,490440,0
+BARK.US,D,20240229,000000,1.23,1.26,1.19,1.2,412026,0
+BARK.US,D,20240301,000000,1.22,1.26,1.19,1.25,557537,0
+BARK.US,D,20240304,000000,1.24,1.275,1.205,1.24,500256,0
+BARK.US,D,20240305,000000,1.35,1.46,1.25,1.29,1474053,0
+BARK.US,D,20240306,000000,1.3,1.52,1.3,1.47,1955031,0
+BARK.US,D,20240307,000000,1.49,1.49,1.395,1.41,609163,0
+BARK.US,D,20240308,000000,1.42,1.49,1.36,1.39,944875,0
+BARK.US,D,20240311,000000,1.44,1.46,1.2675,1.35,1004753,0
+BARK.US,D,20240312,000000,1.34,1.36,1.29,1.31,440736,0
+BARK.US,D,20240313,000000,1.33,1.35,1.2607,1.3,586535,0
+BARK.US,D,20240314,000000,1.27,1.3,1.21,1.24,480486,0
+BARK.US,D,20240315,000000,1.22,1.4,1.21,1.37,1750360,0
+BARK.US,D,20240318,000000,1.37,1.43,1.315,1.33,378452,0
+BARK.US,D,20240319,000000,1.32,1.36,1.27,1.33,343675,0
+BARK.US,D,20240320,000000,1.3,1.4,1.3,1.36,341505,0
+BARK.US,D,20240321,000000,1.38,1.4,1.325,1.35,663550,0
+BARK.US,D,20240322,000000,1.34,1.35,1.27,1.27,599084,0
+BARK.US,D,20240325,000000,1.25,1.3,1.25,1.27,476235,0
+BARK.US,D,20240326,000000,1.27,1.28,1.22,1.24,388649,0
+BARK.US,D,20240327,000000,1.22,1.25,1.21,1.24,838166,0
+BARK.US,D,20240328,000000,1.23,1.25,1.21,1.24,426886,0
+BARK.US,D,20240401,000000,1.23,1.25,1.22,1.23,480719,0
+BARK.US,D,20240402,000000,1.21,1.22,1.17,1.18,547733,0
+BARK.US,D,20240403,000000,1.17,1.25,1.16,1.21,575027,0
+BARK.US,D,20240404,000000,1.23,1.26,1.195,1.21,292490,0
+BARK.US,D,20240405,000000,1.19,1.24,1.15,1.22,571611,0
+BARK.US,D,20240408,000000,1.22,1.28,1.21,1.23,386166,0
+BARK.US,D,20240409,000000,1.23,1.25,1.19,1.2,179048,0
+BARK.US,D,20240410,000000,1.18,1.205,1.17,1.18,227191,0
+BARK.US,D,20240411,000000,1.2,1.2,1.13,1.17,518599,0
+BARK.US,D,20240412,000000,1.18,1.18,1.1,1.1,505189,0
+BARK.US,D,20240415,000000,1.13,1.13,1.02,1.06,633957,0
+BARK.US,D,20240416,000000,1.06,1.11,1.03,1.05,255123,0
+BARK.US,D,20240417,000000,1.08,1.1,1.06,1.07,221197,0
+BARK.US,D,20240418,000000,1.09,1.1,1.05,1.06,575730,0
+BARK.US,D,20240419,000000,1.04,1.08,1.04,1.07,384771,0
+BARK.US,D,20240422,000000,1.09,1.1,1.07,1.1,270795,0
+BARK.US,D,20240423,000000,1.11,1.14,1.1,1.12,198497,0
+BARK.US,D,20240424,000000,1.12,1.12,1.09,1.1,174186,0
+BARK.US,D,20240425,000000,1.09,1.11,1.01,1.07,657659,0
+BARK.US,D,20240426,000000,1.09,1.1,1.05,1.1,264079,0
+BARK.US,D,20240429,000000,1.05,1.1,1.05,1.1,253386,0
+BARK.US,D,20240430,000000,1.09,1.11,1.08,1.1,236859,0
+BARK.US,D,20240501,000000,1.11,1.17,1.07,1.15,515583,0
+BARK.US,D,20240502,000000,1.16,1.17,1.13,1.16,272381,0
+BARK.US,D,20240503,000000,1.17,1.185,1.14,1.17,256711,0
+BARK.US,D,20240506,000000,1.18,1.21,1.18,1.21,316899,0
+BARK.US,D,20240507,000000,1.19,1.22,1.18,1.18,270975,0
+BARK.US,D,20240508,000000,1.15,1.19,1.15,1.17,147306,0
+BARK.US,D,20240509,000000,1.19,1.2,1.17,1.2,216469,0
+BARK.US,D,20240510,000000,1.2,1.23,1.15,1.18,241209,0
+BARK.US,D,20240513,000000,1.2,1.34,1.17,1.22,705214,0
+BARK.US,D,20240514,000000,1.26,1.4,1.24,1.31,815719,0
+BARK.US,D,20240515,000000,1.32,1.35,1.21,1.27,512163,0
+BARK.US,D,20240516,000000,1.27,1.2976,1.21,1.24,484738,0
+BARK.US,D,20240517,000000,1.24,1.2598,1.21,1.24,238897,0
+BARK.US,D,20240520,000000,1.21,1.28,1.2,1.26,487601,0
+BARK.US,D,20240521,000000,1.25,1.27,1.24,1.25,196576,0
+BARK.US,D,20240522,000000,1.24,1.26,1.15,1.22,611695,0
+BARK.US,D,20240523,000000,1.25,1.26,1.17,1.2,624864,0
+BARK.US,D,20240524,000000,1.23,1.24,1.14,1.16,1016978,0
+BARK.US,D,20240528,000000,1.19,1.24,1.14,1.24,819537,0
+BARK.US,D,20240529,000000,1.21,1.29,1.2,1.27,1055581,0
+BARK.US,D,20240530,000000,1.34,1.365,1.3,1.35,1039190,0
+BARK.US,D,20240531,000000,1.39,1.39,1.28,1.3,1794091,0
+BARK.US,D,20240603,000000,1.34,1.47,1.31,1.4,2599633,0
+BARK.US,D,20240604,000000,1.21,1.3899,1.2,1.31,2380246,0
+BARK.US,D,20240605,000000,1.3,1.435,1.3,1.42,1313784,0
+BARK.US,D,20240606,000000,1.43,1.52,1.3701,1.47,1806260,0
+BARK.US,D,20240607,000000,1.38,1.42,1.32,1.33,1082170,0
+BARK.US,D,20240610,000000,1.3,1.42,1.3,1.42,790243,0
+BARK.US,D,20240611,000000,1.4,1.63,1.4,1.62,1455164,0
+BARK.US,D,20240612,000000,1.62,1.64,1.45,1.63,1231126,0
+BARK.US,D,20240613,000000,1.64,1.64,1.55,1.56,568843,0
+BARK.US,D,20240614,000000,1.58,1.58,1.49,1.54,736138,0
+BARK.US,D,20240617,000000,1.55,1.56,1.44,1.45,640963,0
+BARK.US,D,20240618,000000,1.45,1.51,1.41,1.42,600044,0
+BARK.US,D,20240620,000000,1.4,1.465,1.36,1.38,428220,0
+BARK.US,D,20240621,000000,1.39,1.478,1.39,1.43,709732,0
+BARK.US,D,20240624,000000,1.41,1.49,1.41,1.46,640052,0
+BARK.US,D,20240625,000000,1.43,1.73,1.37,1.66,3500650,0
+BARK.US,D,20240626,000000,1.7,1.81,1.67,1.74,1503040,0
+BARK.US,D,20240627,000000,1.76,1.91,1.69,1.8,2561704,0
+BARK.US,D,20240628,000000,1.83,1.83,1.75,1.81,2103399,0
+BARK.US,D,20240701,000000,1.84,1.88,1.67,1.74,1244082,0
+BARK.US,D,20240702,000000,1.72,1.79,1.7,1.73,561926,0
+BARK.US,D,20240703,000000,1.76,1.7777,1.68,1.69,295791,0
+BARK.US,D,20240705,000000,1.69,1.69,1.6,1.64,643443,0
+BARK.US,D,20240708,000000,1.65,1.74,1.65,1.67,594386,0
+BARK.US,D,20240709,000000,1.65,1.67,1.595,1.65,344974,0
+BARK.US,D,20240710,000000,1.65,1.68,1.605,1.64,444513,0
+BARK.US,D,20240711,000000,1.66,1.7,1.62,1.7,589015,0
+BARK.US,D,20240712,000000,1.69,1.75,1.67,1.69,484403,0
+BARK.US,D,20240715,000000,1.74,1.75,1.68,1.75,373514,0
+BARK.US,D,20240716,000000,1.76,1.78,1.735,1.78,585256,0
+BARK.US,D,20240717,000000,1.76,1.775,1.68,1.71,615529,0
+BARK.US,D,20240718,000000,1.73,1.74,1.62,1.66,451273,0
+BARK.US,D,20240719,000000,1.67,1.69,1.62,1.63,277926,0
+BARK.US,D,20240722,000000,1.63,1.63,1.48,1.51,930583,0
+BARK.US,D,20240723,000000,1.5,1.56,1.5,1.54,376578,0
+BARK.US,D,20240724,000000,1.54,1.54,1.47,1.47,396732,0
+BARK.US,D,20240725,000000,1.49,1.56,1.46,1.52,368648,0
+BARK.US,D,20240726,000000,1.54,1.54,1.48,1.52,307266,0
+BARK.US,D,20240729,000000,1.51,1.525,1.47,1.49,319143,0
+BARK.US,D,20240730,000000,1.49,1.52,1.47,1.52,314424,0
+BARK.US,D,20240731,000000,1.52,1.6,1.51,1.55,480145,0
+BARK.US,D,20240801,000000,1.55,1.56,1.41,1.44,559415,0
+BARK.US,D,20240802,000000,1.4,1.411,1.34,1.35,693847,0
+BARK.US,D,20240805,000000,1.28,1.32,1.2207,1.26,710682,0
+BARK.US,D,20240806,000000,1.29,1.38,1.26,1.37,518871,0
+BARK.US,D,20240807,000000,1.38,1.395,1.3,1.31,593110,0
+BARK.US,D,20240808,000000,1.36,1.58,1.35,1.53,1013079,0
+BARK.US,D,20240809,000000,1.53,1.59,1.52,1.57,354009,0
+BARK.US,D,20240812,000000,1.61,1.6203,1.5,1.53,531896,0
+BARK.US,D,20240813,000000,1.52,1.56,1.51,1.56,480282,0
+BARK.US,D,20240814,000000,1.57,1.5798,1.54,1.55,259728,0
+BARK.US,D,20240815,000000,1.59,1.66,1.575,1.64,1110758,0
+BARK.US,D,20240816,000000,1.62,1.69,1.62,1.67,339558,0
+BARK.US,D,20240819,000000,1.63,1.7,1.62,1.68,361874,0
+BARK.US,D,20240820,000000,1.66,1.7,1.62,1.63,244606,0
+BARK.US,D,20240821,000000,1.67,1.74,1.66,1.72,527026,0
+BARK.US,D,20240822,000000,1.72,1.74,1.66,1.66,241443,0
+BARK.US,D,20240823,000000,1.65,1.75,1.58,1.75,721473,0
+BARK.US,D,20240826,000000,1.75,1.78,1.68,1.78,734782,0
+BARK.US,D,20240827,000000,1.73,1.805,1.71,1.79,943401,0
+BARK.US,D,20240828,000000,1.78,1.78,1.68,1.74,434651,0
+BARK.US,D,20240829,000000,1.73,1.83,1.71,1.83,676188,0
+BARK.US,D,20240830,000000,1.77,1.79,1.64,1.67,696335,0
+BARK.US,D,20240903,000000,1.63,1.7,1.56,1.67,475883,0
+BARK.US,D,20240904,000000,1.65,1.72,1.57,1.65,595123,0
+BARK.US,D,20240905,000000,1.67,1.69,1.63,1.69,255864,0
+BARK.US,D,20240906,000000,1.68,1.69,1.62,1.62,493143,0
+BARK.US,D,20240909,000000,1.63,1.705,1.63,1.68,298170,0
+BARK.US,D,20240910,000000,1.68,1.7,1.655,1.66,528307,0
+BARK.US,D,20240911,000000,1.65,1.71,1.65,1.69,325301,0
+BARK.US,D,20240912,000000,1.7,1.71,1.69,1.71,350262,0
+BARK.US,D,20240913,000000,1.71,1.75,1.69,1.73,589131,0
+BARK.US,D,20240916,000000,1.73,1.73,1.6935,1.72,372856,0
+BARK.US,D,20240917,000000,1.75,1.75,1.695,1.74,449742,0
+BARK.US,D,20240918,000000,1.72,1.77,1.7,1.7,590060,0
+BARK.US,D,20240919,000000,1.74,1.74,1.66,1.67,474965,0
+BARK.US,D,20240920,000000,1.6,1.66,1.6,1.63,1346973,0
+BARK.US,D,20240923,000000,1.63,1.69,1.61,1.61,362966,0
+BARK.US,D,20240924,000000,1.63,1.67,1.62,1.63,354423,0
+BARK.US,D,20240925,000000,1.62,1.6253,1.59,1.61,304026,0
+BARK.US,D,20240926,000000,1.65,1.66,1.605,1.62,629848,0
+BARK.US,D,20240927,000000,1.62,1.645,1.61,1.63,226748,0
+BARK.US,D,20240930,000000,1.62,1.64,1.58,1.63,353010,0
+BARK.US,D,20241001,000000,1.6,1.63,1.58,1.59,388532,0
+BARK.US,D,20241002,000000,1.58,1.62,1.58,1.58,883264,0
+BARK.US,D,20241003,000000,1.57,1.59,1.57,1.58,298792,0
+BARK.US,D,20241004,000000,1.59,1.66,1.58,1.65,504774,0
+BARK.US,D,20241007,000000,1.65,1.65,1.58,1.62,374236,0
+BARK.US,D,20241008,000000,1.62,1.65,1.58,1.63,388366,0
+BARK.US,D,20241009,000000,1.63,1.72,1.59,1.66,581501,0
+BARK.US,D,20241010,000000,1.66,1.6788,1.59,1.64,675537,0
+BARK.US,D,20241011,000000,1.65,1.705,1.62,1.63,596015,0
+BARK.US,D,20241014,000000,1.6,1.63,1.56,1.57,826548,0
+BARK.US,D,20241015,000000,1.56,1.64,1.56,1.61,552733,0
+BARK.US,D,20241016,000000,1.62,1.62,1.55,1.57,717225,0
+BARK.US,D,20241017,000000,1.53,1.58,1.51,1.55,677054,0
+BARK.US,D,20241018,000000,1.55,1.58,1.53,1.54,318959,0
+BARK.US,D,20241021,000000,1.53,1.53,1.48,1.49,218908,0
+BARK.US,D,20241022,000000,1.49,1.5,1.48,1.49,273807,0
+BARK.US,D,20241023,000000,1.48,1.49,1.465,1.49,657771,0
+BARK.US,D,20241024,000000,1.4,1.44,1.37,1.39,946707,0
+BARK.US,D,20241025,000000,1.38,1.4,1.32,1.32,567801,0
+BARK.US,D,20241028,000000,1.32,1.4,1.32,1.4,659998,0
+BARK.US,D,20241029,000000,1.39,1.44,1.385,1.44,305903,0
+BARK.US,D,20241030,000000,1.43,1.46,1.42,1.42,249719,0
+BARK.US,D,20241031,000000,1.43,1.55,1.43,1.45,695645,0
+BARK.US,D,20241101,000000,1.45,1.485,1.41,1.42,182617,0
+BARK.US,D,20241104,000000,1.41,1.41,1.36,1.4,256662,0
+BARK.US,D,20241105,000000,1.37,1.47,1.37,1.46,489598,0
+BARK.US,D,20241106,000000,1.51,1.52,1.445,1.51,648693,0
+BARK.US,D,20241107,000000,1.5,1.52,1.43,1.48,866025,0
+BARK.US,D,20241108,000000,1.55,1.55,1.37,1.42,1605367,0
+BARK.US,D,20241111,000000,1.44,1.57,1.43,1.55,1155887,0
+BARK.US,D,20241112,000000,1.54,1.6,1.495,1.53,1132979,0
+BARK.US,D,20241113,000000,1.6,1.675,1.57,1.57,1976678,0
+BARK.US,D,20241114,000000,1.57,1.61,1.56,1.58,1033458,0
+BARK.US,D,20241115,000000,1.59,1.6,1.49,1.49,1031336,0
+BARK.US,D,20241118,000000,1.49,1.6,1.46,1.58,986686,0
+BARK.US,D,20241119,000000,1.57,1.63,1.545,1.58,868474,0
+BARK.US,D,20241120,000000,1.57,1.63,1.56,1.62,731438,0
+BARK.US,D,20241121,000000,1.59,1.7,1.58,1.68,948202,0
+BARK.US,D,20241122,000000,1.68,1.77,1.68,1.77,1015059,0
+BARK.US,D,20241125,000000,1.79,2.02,1.79,1.99,3184193,0
+BARK.US,D,20241126,000000,1.94,2.25,1.91,2.09,3014255,0
+BARK.US,D,20241127,000000,2.12,2.2298,2.095,2.15,1141394,0
+BARK.US,D,20241129,000000,2.18,2.245,2.14,2.16,656100,0
+BARK.US,D,20241202,000000,2.18,2.2,2.09,2.11,1276652,0
+BARK.US,D,20241203,000000,2.105,2.2,2.06,2.19,1416643,0
+BARK.US,D,20241204,000000,2.2,2.24,2.1,2.14,1087994,0
+BARK.US,D,20241205,000000,2.12,2.155,2.09,2.12,805845,0
+BARK.US,D,20241206,000000,2.15,2.325,2.13,2.32,2034649,0
+BARK.US,D,20241209,000000,2.43,2.555,2.34,2.4,3009598,0
+BARK.US,D,20241210,000000,2.385,2.385,2.27,2.33,956342,0
+BARK.US,D,20241211,000000,2.2856,2.39,2.2856,2.3,1159410,0
+BARK.US,D,20241212,000000,2.262,2.32,2.19,2.21,1117212,0
+BARK.US,D,20241213,000000,2.19,2.21,2.1,2.2,1071883,0
+BARK.US,D,20241216,000000,2.2,2.22,2.12,2.16,1145028,0
+BARK.US,D,20241217,000000,2.14,2.26,2.12,2.19,1248767,0
+BARK.US,D,20241218,000000,2.19,2.19,1.95,1.98,1269930,0
+BARK.US,D,20241219,000000,2.045,2.05,1.92,1.93,680018,0
+BARK.US,D,20241220,000000,1.9,2,1.84,1.98,1863106,0
+BARK.US,D,20241223,000000,1.98,1.9957,1.86,1.88,622623,0
+BARK.US,D,20241224,000000,1.89,1.915,1.86,1.9,374720,0
+BARK.US,D,20241226,000000,1.88,1.94,1.86,1.93,395652,0
+BARK.US,D,20241227,000000,1.9282,1.93,1.815,1.87,526438,0
+BARK.US,D,20241230,000000,1.83,1.9,1.81,1.86,544607,0
+BARK.US,D,20241231,000000,1.89,1.925,1.825,1.84,914767,0
+BARK.US,D,20250102,000000,1.865,1.9889,1.85,1.89,1168303,0
+BARK.US,D,20250103,000000,1.94,2.0491,1.925,1.97,1542331,0
+BARK.US,D,20250106,000000,2.01,2.03,1.945,1.98,1146312,0
+BARK.US,D,20250107,000000,2.03,2.315,1.985,2.25,4221300,0
+BARK.US,D,20250108,000000,2.27,2.28,2.15,2.26,2311526,0
+BARK.US,D,20250110,000000,2.3,2.31,2.01,2.02,2131315,0
+BARK.US,D,20250113,000000,1.91,2.005,1.73,1.98,1637557,0
+BARK.US,D,20250114,000000,2.03,2.1,1.95,1.96,1212511,0
+BARK.US,D,20250115,000000,2.04,2.05,1.97,2.01,791902,0
+BARK.US,D,20250116,000000,2,2.01,1.96,1.96,607942,0
+BARK.US,D,20250117,000000,2.02,2.03,1.95,2,779079,0
+BARK.US,D,20250121,000000,2.02,2.03,1.91,1.92,877591,0
+BARK.US,D,20250122,000000,1.93,1.93,1.881,1.9,591666,0
+BARK.US,D,20250123,000000,1.89,1.94,1.86,1.94,510109,0
+BARK.US,D,20250124,000000,1.92,1.95,1.895,1.93,558452,0
+BARK.US,D,20250127,000000,1.9,1.99,1.885,1.91,674055,0
+BARK.US,D,20250128,000000,1.92,1.94,1.85,1.89,573509,0
+BARK.US,D,20250129,000000,1.89,1.91,1.85,1.87,479964,0
+BARK.US,D,20250130,000000,1.88,1.945,1.87,1.91,539157,0
+BARK.US,D,20250131,000000,1.91,1.94,1.85,1.87,822879,0
+BARK.US,D,20250203,000000,1.8,1.9,1.8,1.86,732548,0
+BARK.US,D,20250204,000000,1.865,1.919,1.84,1.9,619137,0
+BARK.US,D,20250205,000000,1.9,1.97,1.88,1.96,999318,0
+BARK.US,D,20250206,000000,1.81,1.86,1.6,1.83,1849446,0
+BARK.US,D,20250207,000000,1.8249,1.875,1.78,1.81,853768,0
+BARK.US,D,20250210,000000,1.78,2,1.78,1.98,1376934,0
+BARK.US,D,20250211,000000,1.9411,2.01,1.92,1.96,887327,0
+BARK.US,D,20250212,000000,1.91,2.0199,1.91,1.98,996006,0
+BARK.US,D,20250213,000000,1.97,2.04,1.97,2.01,813938,0
+BARK.US,D,20250214,000000,2.012,2.03,1.96,1.97,742251,0
+BARK.US,D,20250218,000000,1.97,1.97,1.84,1.87,1045359,0
+BARK.US,D,20250219,000000,1.87,1.9001,1.8,1.82,687972,0
+BARK.US,D,20250220,000000,1.8177,1.83,1.78,1.81,487734,0
+BARK.US,D,20250221,000000,1.83,1.8392,1.73,1.74,879857,0
+BARK.US,D,20250224,000000,1.725,1.75,1.68,1.69,1143623,0
+BARK.US,D,20250225,000000,1.71,1.75,1.65,1.68,1077983,0
+BARK.US,D,20250226,000000,1.71,1.8875,1.695,1.81,1012375,0
+BARK.US,D,20250227,000000,1.76,1.815,1.7,1.7,1374065,0
+BARK.US,D,20250228,000000,1.69,1.71,1.65,1.69,708308,0
+BARK.US,D,20250303,000000,1.71,1.74,1.625,1.63,905586,0
+BARK.US,D,20250304,000000,1.575,1.62,1.48,1.6,1576204,0
+BARK.US,D,20250305,000000,1.6,1.69,1.595,1.67,577136,0
+BARK.US,D,20250306,000000,1.65,1.7652,1.57,1.62,1127219,0
+BARK.US,D,20250307,000000,1.61,1.615,1.5,1.55,1526645,0
+BARK.US,D,20250310,000000,1.55,1.55,1.45,1.48,1442258,0
+BARK.US,D,20250311,000000,1.46,1.51,1.43,1.46,850219,0
+BARK.US,D,20250312,000000,1.48,1.49,1.42,1.44,756295,0
+BARK.US,D,20250313,000000,1.45,1.46,1.38,1.38,780147,0
+BARK.US,D,20250314,000000,1.41,1.41,1.33,1.34,1007618,0
+BARK.US,D,20250317,000000,1.33,1.4,1.31,1.38,1194430,0
+BARK.US,D,20250318,000000,1.3792,1.395,1.31,1.35,901291,0
+BARK.US,D,20250319,000000,1.33,1.43,1.33,1.4,692836,0
+BARK.US,D,20250320,000000,1.38,1.4292,1.365,1.38,562707,0
+BARK.US,D,20250321,000000,1.36,1.4199,1.35,1.4,1043441,0
+BARK.US,D,20250324,000000,1.41,1.445,1.3811,1.41,444594,0
+BARK.US,D,20250325,000000,1.42,1.46,1.36,1.37,554483,0
+BARK.US,D,20250326,000000,1.375,1.4,1.35,1.39,623611,0
+BARK.US,D,20250327,000000,1.3884,1.48,1.36,1.42,745071,0
+BARK.US,D,20250328,000000,1.4,1.45,1.36,1.4,655419,0
+BARK.US,D,20250331,000000,1.37,1.42,1.34,1.39,601182,0
+BARK.US,D,20250401,000000,1.37,1.43,1.37,1.42,711537,0
+BARK.US,D,20250402,000000,1.4,1.44,1.395,1.42,432657,0
+BARK.US,D,20250403,000000,1.35,1.4,1.31,1.33,1396523,0
+BARK.US,D,20250404,000000,1.285,1.355,1.26,1.33,1034661,0
+BARK.US,D,20250407,000000,1.24,1.425,1.23,1.35,1212130,0
+BARK.US,D,20250408,000000,1.39,1.41,1.3,1.32,816754,0
+BARK.US,D,20250409,000000,1.285,1.48,1.285,1.4,1039530,0
+BARK.US,D,20250410,000000,1.38,1.43,1.33,1.38,965929,0
+BARK.US,D,20250411,000000,1.39,1.395,1.335,1.39,478039,0
+BARK.US,D,20250414,000000,1.4338,1.44,1.293,1.33,733138,0
+BARK.US,D,20250415,000000,1.33,1.35,1.26,1.28,490812,0
+BARK.US,D,20250416,000000,1.26,1.2899,1.23,1.25,642016,0
+BARK.US,D,20250417,000000,1.255,1.265,1.2,1.23,738478,0
+BARK.US,D,20250421,000000,1.215,1.215,1.155,1.18,518747,0
+BARK.US,D,20250422,000000,1.2196,1.25,1.18,1.21,600003,0
+BARK.US,D,20250423,000000,1.26,1.28,1.18,1.2,622574,0
+BARK.US,D,20250424,000000,1.1808,1.24,1.1808,1.21,684815,0
+BARK.US,D,20250425,000000,1.185,1.21,1.16,1.2,820756,0
+BARK.US,D,20250428,000000,1.2,1.22,1.16,1.18,515732,0
+BARK.US,D,20250429,000000,1.1775,1.19,1.15,1.17,443747,0
+BARK.US,D,20250430,000000,1.145,1.16,1.12,1.13,561855,0
+BARK.US,D,20250501,000000,1.13,1.15,1.09,1.1,656245,0
+BARK.US,D,20250502,000000,1.106,1.14,1.1,1.12,405244,0
+BARK.US,D,20250505,000000,1.1208,1.15,1.11,1.12,250696,0
+BARK.US,D,20250506,000000,1.115,1.13,1.1,1.12,432528,0
+BARK.US,D,20250507,000000,1.12,1.13,1.1,1.13,388134,0
+BARK.US,D,20250508,000000,1.1325,1.2,1.13,1.19,516669,0
+BARK.US,D,20250509,000000,1.18,1.21,1.16,1.16,499644,0
+BARK.US,D,20250512,000000,1.25,1.42,1.24,1.26,1500664,0
+BARK.US,D,20250513,000000,1.27,1.31,1.255,1.3,287841,0
+BARK.US,D,20250514,000000,1.3032,1.35,1.3,1.3,478626,0
+BARK.US,D,20250515,000000,1.29,1.3095,1.245,1.26,254274,0
+BARK.US,D,20250516,000000,1.25,1.3,1.25,1.28,408415,0
+BARK.US,D,20250519,000000,1.27,1.29,1.24,1.27,462782,0
+BARK.US,D,20250520,000000,1.27,1.3,1.24,1.29,446963,0
+BARK.US,D,20250521,000000,1.28,1.28,1.22,1.23,385198,0
+BARK.US,D,20250522,000000,1.225,1.2375,1.2,1.2,278350,0
+BARK.US,D,20250523,000000,1.19,1.22,1.16,1.21,511555,0
+BARK.US,D,20250527,000000,1.23,1.3298,1.22,1.31,607539,0
+BARK.US,D,20250528,000000,1.29,1.34,1.27,1.27,463107,0
+BARK.US,D,20250529,000000,1.28,1.31,1.2646,1.3,497591,0
+BARK.US,D,20250530,000000,1.3,1.32,1.29,1.29,470100,0
+BARK.US,D,20250602,000000,1.3094,1.31,1.21,1.24,1636483,0
+BARK.US,D,20250603,000000,1.25,1.33,1.25,1.31,1819832,0
+BARK.US,D,20250604,000000,1.3194,1.38,1.28,1.35,3594268,0
+BARK.US,D,20250605,000000,1.09,1.1226,0.95,0.9515,15171366,0
+BARK.US,D,20250606,000000,0.9799,1,0.93,0.94,4427244,0
+BARK.US,D,20250609,000000,0.945,0.948,0.8652,0.9294,2359191,0
+BARK.US,D,20250610,000000,0.94,0.9652,0.89,0.8984,2603844,0
+BARK.US,D,20250611,000000,0.8984,0.8984,0.85,0.86,2288044,0
+BARK.US,D,20250612,000000,0.89,0.9091,0.83935,0.8748,1481475,0
+BARK.US,D,20250613,000000,0.89,0.89,0.815,0.8236,1618088,0
+BARK.US,D,20250616,000000,0.83,0.8785,0.805,0.8498,1275974,0
+BARK.US,D,20250617,000000,0.8742,0.8742,0.815,0.8217,978207,0
+BARK.US,D,20250618,000000,0.825,0.84,0.8079,0.8125,1053854,0
+BARK.US,D,20250620,000000,0.8246,0.8246,0.8,0.8059,1517802,0
+BARK.US,D,20250623,000000,0.803,0.82,0.77,0.8131,1729623,0
+BARK.US,D,20250624,000000,0.814,0.834,0.81,0.8134,874519,0
+BARK.US,D,20250625,000000,0.82,0.8603,0.8045,0.8534,1494930,0
+BARK.US,D,20250626,000000,0.86,0.905,0.8415,0.8993,1947076,0
+BARK.US,D,20250627,000000,0.8992,0.93,0.8503,0.854,4671834,0
+BARK.US,D,20250630,000000,0.87,0.91,0.8401,0.8795,832466,0
+BARK.US,D,20250701,000000,0.8701,0.9128,0.86,0.89,788538,0
+BARK.US,D,20250702,000000,0.898,0.94,0.89,0.938,930361,0
+BARK.US,D,20250703,000000,0.938,0.94,0.9009,0.9127,375912,0
+BARK.US,D,20250707,000000,0.91,0.9299,0.88,0.9069,890876,0
+BARK.US,D,20250708,000000,0.9053,0.939,0.9053,0.9325,531257,0
+BARK.US,D,20250709,000000,0.94,0.95,0.891,0.914,611166,0
+BARK.US,D,20250710,000000,0.914,0.9789,0.91,0.9644,895140,0
+BARK.US,D,20250711,000000,0.95,0.9572,0.911,0.9225,541690,0
+BARK.US,D,20250714,000000,0.91,0.928,0.8905,0.8905,493380,0
+BARK.US,D,20250715,000000,0.8945,0.9073,0.8743,0.8743,618714,0
+BARK.US,D,20250716,000000,0.8911,0.9146,0.8507,0.9037,625152,0
+BARK.US,D,20250717,000000,0.88,0.99,0.88,0.9716,1476100,0
+BARK.US,D,20250718,000000,0.9524,1.01,0.9361,0.9492,835014,0
+BARK.US,D,20250721,000000,0.95,0.9672,0.9304,0.9586,353846,0
+BARK.US,D,20250722,000000,0.9301,1.06,0.9,1.04,1220093,0
+BARK.US,D,20250723,000000,1.095,1.13,1.03,1.1,1875936,0
+BARK.US,D,20250724,000000,1.13,1.13,1.06,1.08,632670,0
+BARK.US,D,20250725,000000,1.07,1.08,1,1.02,795547,0
+BARK.US,D,20250728,000000,1.01,1.03,0.99,1,639434,0
+BARK.US,D,20250729,000000,1,1.01,0.919,0.919,829792,0
+BARK.US,D,20250730,000000,0.95,0.95,0.88,0.9039,775873,0
+BARK.US,D,20250731,000000,0.9018,0.9176,0.857,0.8614,625275,0
+BARK.US,D,20250801,000000,0.8614,0.8614,0.8012,0.8444,1098105,0
+BARK.US,D,20250804,000000,0.897,0.92,0.8632,0.89,721073,0
+BARK.US,D,20250805,000000,0.8995,0.9099,0.86,0.88,437339,0
+BARK.US,D,20250806,000000,0.88,0.8989,0.8404,0.8546,1135240,0
+BARK.US,D,20250807,000000,0.85,0.8595,0.801,0.801,1009361,0
+BARK.US,D,20250808,000000,0.82,0.8298,0.79,0.79,1113482,0
+BARK.US,D,20250811,000000,0.7901,0.8237,0.784,0.804,847856,0
+BARK.US,D,20250812,000000,0.8101,0.8772,0.8101,0.8303,851943,0
+BARK.US,D,20250813,000000,0.8321,0.8454,0.8178,0.8233,657760,0
+BARK.US,D,20250814,000000,0.8205,0.8323,0.8078,0.8212,651258,0
+BARK.US,D,20250815,000000,0.82,0.835,0.8088,0.8101,689815,0
+BARK.US,D,20250818,000000,0.83,0.8559,0.81,0.8349,610592,0
+BARK.US,D,20250819,000000,0.84245,0.8636,0.821,0.83,597907,0
+BARK.US,D,20250820,000000,0.8225,0.8335,0.8085,0.8102,665470,0
+BARK.US,D,20250821,000000,0.8102,0.8263,0.79,0.8101,483299,0
+BARK.US,D,20250822,000000,0.8144,0.8783,0.81,0.8622,1553235,0
+BARK.US,D,20250825,000000,0.8624,0.8667,0.832,0.832,430376,0
+BARK.US,D,20250826,000000,0.84,0.9037,0.8355,0.8694,787178,0
+BARK.US,D,20250827,000000,0.859419,0.9123,0.85,0.8835,644797,0
+BARK.US,D,20250828,000000,0.900101,0.92,0.8763,0.8914,379858,0
+BARK.US,D,20250829,000000,0.891,0.9175,0.881,0.9023,405256,0
+BARK.US,D,20250902,000000,0.88,0.9511,0.88,0.9,1213306,0
+BARK.US,D,20250903,000000,0.9075,0.919999,0.8509,0.8652,472327,0
+BARK.US,D,20250904,000000,0.8652,0.904,0.8521,0.8917,558633,0
+BARK.US,D,20250905,000000,0.8991,0.9298,0.8641,0.8766,609737,0
+BARK.US,D,20250908,000000,0.8701,0.921,0.87,0.9142,676882,0
+BARK.US,D,20250909,000000,0.9139,0.92,0.8756,0.89,385909,0
+BARK.US,D,20250910,000000,0.8763,0.897,0.86,0.8636,448004,0
+BARK.US,D,20250911,000000,0.86,0.897,0.86,0.8933,593630,0
+BARK.US,D,20250912,000000,0.8997,0.9132,0.8704,0.8825,857574,0
+BARK.US,D,20250915,000000,0.8844,0.8876,0.83,0.8414,1287897,0
+BARK.US,D,20250916,000000,0.8321,0.8463,0.8205,0.8264,494396,0
+BARK.US,D,20250917,000000,0.818,0.8455,0.812,0.82,823361,0
+BARK.US,D,20250918,000000,0.8398,0.8727,0.8279,0.8727,464984,0
+BARK.US,D,20250919,000000,0.8428,0.8595,0.83335,0.8595,2001350,0
+BARK.US,D,20250922,000000,0.85,0.8587,0.8413,0.851,555444,0
+BARK.US,D,20250923,000000,0.86,0.8686,0.832,0.8485,597406,0
+BARK.US,D,20250924,000000,0.8438,0.8546,0.82,0.8206,602231,0
+BARK.US,D,20250925,000000,0.8322,0.8497,0.82,0.82,767298,0
+BARK.US,D,20250926,000000,0.8319,0.85,0.815,0.84,543784,0
+BARK.US,D,20250929,000000,0.8153,0.83,0.8126,0.815,570366,0
+BARK.US,D,20250930,000000,0.8191,0.8491,0.807,0.8308,853173,0
+BARK.US,D,20251001,000000,0.8141,0.8263,0.8061,0.8145,849900,0
+BARK.US,D,20251002,000000,0.81,0.8161,0.8,0.8092,681049,0
+BARK.US,D,20251003,000000,0.8103,0.8143,0.801,0.801,761447,0
+BARK.US,D,20251006,000000,0.81,0.81,0.78,0.7857,1365325,0
+BARK.US,D,20251007,000000,0.8,0.8,0.78,0.78,820493,0
+BARK.US,D,20251008,000000,0.78,0.7969,0.78,0.7837,480331,0
+BARK.US,D,20251009,000000,0.7838,0.88,0.78,0.85,1441743,0
+BARK.US,D,20251010,000000,0.8505,0.85051,0.7714,0.7714,1584187,0
+BARK.US,D,20251013,000000,0.796,0.802,0.7547,0.7564,1123643,0
+BARK.US,D,20251014,000000,0.76,0.779,0.7336,0.74,1223567,0
+BARK.US,D,20251015,000000,0.77,0.82,0.75,0.7725,1233506,0
+BARK.US,D,20251016,000000,0.789,0.804,0.7569,0.7715,819944,0
+BARK.US,D,20251017,000000,0.7649,0.8035,0.76,0.7885,1151178,0
+BARK.US,D,20251020,000000,0.8124,0.8999,0.7953,0.88,1419888,0
+BARK.US,D,20251021,000000,0.88,0.969999,0.8443,0.8901,2515079,0
+BARK.US,D,20251022,000000,0.9168,0.9248,0.8412,0.86,933304,0
+BARK.US,D,20251023,000000,0.87,0.888,0.842,0.8562,607220,0
+BARK.US,D,20251024,000000,0.8769,0.8989,0.8625,0.8635,413602,0
+BARK.US,D,20251027,000000,0.8601,0.8699,0.8056,0.84,2108967,0
+BARK.US,D,20251028,000000,0.86,0.8684,0.8366,0.8479,443113,0
+BARK.US,D,20251029,000000,0.84,0.97,0.8371,0.9399,2151471,0
+BARK.US,D,20251030,000000,0.9306,1.0395,0.864,0.9322,2760643,0
+BARK.US,D,20251031,000000,0.944399,0.944399,0.89535,0.9078,777535,0
+BARK.US,D,20251103,000000,0.9025,0.9199,0.8443,0.85,587913,0
+BARK.US,D,20251104,000000,0.83,0.8529,0.8015,0.8022,881718,0
+BARK.US,D,20251105,000000,0.8185,0.83975,0.79,0.81,481079,0
+BARK.US,D,20251106,000000,0.8343,0.8407,0.7829,0.7934,571899,0
+BARK.US,D,20251107,000000,0.7902,0.810999,0.772,0.79,1080618,0
+BARK.US,D,20251110,000000,0.785,0.8141,0.742,0.79,1070092,0
+BARK.US,D,20251111,000000,0.79,0.85,0.78,0.8186,834642,0
+BARK.US,D,20251112,000000,0.85,0.85,0.7916,0.8049,1209398,0
+BARK.US,D,20251113,000000,0.79,0.8007,0.7548,0.755,1124916,0
+BARK.US,D,20251114,000000,0.787,0.7878,0.7383,0.74,1263363,0
+BARK.US,D,20251117,000000,0.75,0.775,0.72,0.723,1045781,0
+BARK.US,D,20251118,000000,0.72,0.73,0.7002,0.71,832910,0
+BARK.US,D,20251119,000000,0.71,0.7204,0.685,0.6947,1620580,0
+BARK.US,D,20251120,000000,0.7112,0.72035,0.655,0.661,1234563,0
+BARK.US,D,20251121,000000,0.675,0.73,0.66,0.7277,999221,0
+BARK.US,D,20251124,000000,0.7093,0.72,0.6812,0.6948,753198,0
+BARK.US,D,20251125,000000,0.719501,0.719501,0.69061,0.706,447018,0
+BARK.US,D,20251126,000000,0.71,0.7217,0.6951,0.7091,520920,0
+BARK.US,D,20251128,000000,0.73,0.73,0.7101,0.7149,193465,0
+BARK.US,D,20251201,000000,0.7038,0.705,0.674,0.6792,693814,0
+BARK.US,D,20251202,000000,0.6916,0.7,0.661,0.6651,648768,0
+BARK.US,D,20251203,000000,0.665,0.6982,0.665,0.6953,469713,0
+BARK.US,D,20251204,000000,0.6925,0.6944,0.6753,0.6806,241483,0
+BARK.US,D,20251205,000000,0.6899,0.7,0.6716,0.6716,427885,0
+BARK.US,D,20251208,000000,0.6899,0.6899,0.653,0.6556,535443,0
+BARK.US,D,20251209,000000,0.66,0.6821,0.65,0.68,469579,0
+BARK.US,D,20251210,000000,0.6515,0.6686,0.6268,0.658,887315,0
+BARK.US,D,20251211,000000,0.67,0.68,0.66,0.6761,680143,0
+BARK.US,D,20251212,000000,0.6701,0.694,0.66,0.6613,500153,0
+BARK.US,D,20251215,000000,0.6629,0.6629,0.6274,0.6274,1230131,0
+BARK.US,D,20251216,000000,0.63,0.6719,0.612,0.6516,1229065,0
+BARK.US,D,20251217,000000,0.647499,0.6498,0.6301,0.6411,486136,0
+BARK.US,D,20251218,000000,0.6399,0.6492,0.62235,0.6348,1197935,0
+BARK.US,D,20251219,000000,0.6372,0.64,0.617,0.625,1243206,0
+BARK.US,D,20251222,000000,0.6115,0.6201,0.6018,0.6067,877633,0
+BARK.US,D,20251223,000000,0.6,0.625,0.585,0.6159,1715347,0
+BARK.US,D,20251224,000000,0.59,0.6569,0.58,0.6485,734224,0
+BARK.US,D,20251226,000000,0.627,0.6612,0.5866,0.6145,915475,0
+BARK.US,D,20251229,000000,0.6,0.6133,0.5876,0.5914,1037773,0
+BARK.US,D,20251230,000000,0.5907,0.6,0.571,0.5831,1138802,0
+BARK.US,D,20251231,000000,0.55,0.608,0.55,0.6025,1053657,0
+BARK.US,D,20260102,000000,0.585,0.6208,0.5732,0.5769,594701,0
+BARK.US,D,20260105,000000,0.578,0.5929,0.56,0.58,758166,0
+BARK.US,D,20260106,000000,0.56,0.58,0.5448,0.5553,903518,0
+BARK.US,D,20260107,000000,0.5505,0.5702,0.53,0.54,981106,0
+BARK.US,D,20260108,000000,0.55,0.5746,0.5397,0.5647,1526819,0
+BARK.US,D,20260109,000000,0.565,0.6321,0.5632,0.6187,9070807,0
+BARK.US,D,20260112,000000,0.7787,0.8244,0.7608,0.7773,14154935,0
+BARK.US,D,20260113,000000,0.78,0.819,0.77,0.7904,2784807,0
+BARK.US,D,20260114,000000,0.7915,0.99,0.79,0.9368,13575733,0
+BARK.US,D,20260115,000000,0.9524,0.9575,0.896,0.939,2578551,0
+BARK.US,D,20260116,000000,0.9207,0.96,0.908,0.913,1011567,0
+BARK.US,D,20260120,000000,0.9126,0.9299,0.8983,0.9163,1204085,0
+BARK.US,D,20260121,000000,0.91415,0.949,0.8826,0.9385,1392356,0
+BARK.US,D,20260122,000000,0.938,0.9899,0.91,0.9313,1155902,0
+BARK.US,D,20260123,000000,0.941,0.941,0.9025,0.92,1031272,0
+BARK.US,D,20260126,000000,0.95,0.95,0.9001,0.91,1353374,0
+BARK.US,D,20260127,000000,0.9045,0.90975,0.8709,0.9016,1056201,0
+BARK.US,D,20260128,000000,0.88,0.9029,0.8539,0.8564,999156,0
+BARK.US,D,20260129,000000,0.8616,0.88,0.825,0.8628,682985,0
+BARK.US,D,20260130,000000,0.8689,0.89,0.82,0.89,1135252,0
+BARK.US,D,20260202,000000,0.8774,0.9157,0.8512,0.8594,986948,0
+BARK.US,D,20260203,000000,0.8594,0.879899,0.81,0.83,1630732,0
+BARK.US,D,20260204,000000,0.84,0.8583,0.8299,0.8383,577222,0
+BARK.US,D,20260205,000000,0.828,0.84375,0.8038,0.8161,905511,0
+BARK.US,D,20260206,000000,0.81,0.86,0.8025,0.8339,781783,0
+BARK.US,D,20260209,000000,0.84,0.84,0.8027,0.8104,584008,0
+BARK.US,D,20260210,000000,0.8329,0.84,0.79,0.79,768246,0
+BARK.US,D,20260211,000000,0.807,0.8679,0.7776,0.7802,1751309,0
+BARK.US,D,20260212,000000,0.795,0.7975,0.765,0.7726,1405632,0
+BARK.US,D,20260213,000000,0.7698,0.7993,0.7601,0.7842,652832,0
+BARK.US,D,20260217,000000,0.79,0.79485,0.75995,0.78,753156,0
+BARK.US,D,20260218,000000,0.775,0.785,0.7504,0.7629,929448,0

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

@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCGD.US,D,20251217,000000,24.84,24.9,24.7,24.71,12450,0
+BCGD.US,D,20251218,000000,24.86,24.94,24.8599,24.915,16181,0
+BCGD.US,D,20251219,000000,24.95,25.15,24.95,25.135,9645,0
+BCGD.US,D,20251222,000000,25.16,25.32,25.11,25.2937,16870,0
+BCGD.US,D,20251223,000000,25.31,25.435,25.31,25.435,5494,0
+BCGD.US,D,20251224,000000,25.44,25.55,25.4264,25.55,9708,0
+BCGD.US,D,20251226,000000,25.555,25.59,25.555,25.585,7754,0
+BCGD.US,D,20251229,000000,25.57,25.57,25.38,25.49,7333,0
+BCGD.US,D,20251230,000000,25.49,25.5,25.4632,25.475,6837,0
+BCGD.US,D,20251231,000000,25.4369,25.46,25.4,25.42,20610,0
+BCGD.US,D,20260102,000000,25.56,25.57,25.37,25.45,5589,0
+BCGD.US,D,20260105,000000,25.79,25.932,25.79,25.905,4197,0
+BCGD.US,D,20260106,000000,26.075,26.2202,26.075,26.2202,3276,0
+BCGD.US,D,20260107,000000,26.18,26.2,26.12,26.14,22454,0
+BCGD.US,D,20260108,000000,26.01,26.0498,26,26.025,9413,0
+BCGD.US,D,20260109,000000,26.2,26.3,26.13,26.24,14535,0
+BCGD.US,D,20260112,000000,26.135,26.2456,26.11,26.2456,3110,0
+BCGD.US,D,20260113,000000,26.11,26.1558,25.92,25.9401,19535,0
+BCGD.US,D,20260114,000000,25.86,25.88,25.7,25.841,14990,0
+BCGD.US,D,20260115,000000,26.17,26.18,26.065,26.065,6157,0
+BCGD.US,D,20260116,000000,26.09,26.17,26.0599,26.105,7592,0
+BCGD.US,D,20260120,000000,25.67,25.695,25.41,25.4126,17672,0
+BCGD.US,D,20260121,000000,25.5,26.01,25.5,25.7761,28918,0
+BCGD.US,D,20260122,000000,25.95,25.95,25.88,25.8828,5261,0
+BCGD.US,D,20260123,000000,25.93,25.97,25.93,25.955,920,0
+BCGD.US,D,20260126,000000,25.9701,26.09,25.9701,26.08,3347,0
+BCGD.US,D,20260127,000000,26.18,26.25,26.18,26.215,1621,0
+BCGD.US,D,20260128,000000,26.24,26.38,26.11,26.1901,29890,0
+BCGD.US,D,20260129,000000,26.2855,26.3,25.9,26.2631,7444,0
+BCGD.US,D,20260130,000000,26.11,26.11,25.87,25.8906,4885,0
+BCGD.US,D,20260202,000000,25.8445,26.16,25.8445,26.1352,13471,0
+BCGD.US,D,20260203,000000,26.07,26.09,25.3266,25.5067,11053,0
+BCGD.US,D,20260204,000000,25.41,25.47,25.21,25.405,13944,0
+BCGD.US,D,20260205,000000,25.11,25.28,25.0017,25.05,14307,0
+BCGD.US,D,20260206,000000,25.15,25.512,25.15,25.512,2579,0
+BCGD.US,D,20260209,000000,25.675,25.8101,25.675,25.8101,2663,0
+BCGD.US,D,20260210,000000,25.764,25.764,25.695,25.695,711,0
+BCGD.US,D,20260211,000000,25.7,25.7,25.6,25.68,1424,0
+BCGD.US,D,20260212,000000,25.63,25.691,25.34,25.4052,4528,0
+BCGD.US,D,20260213,000000,25.3,25.3978,25.25,25.2669,5753,0
+BCGD.US,D,20260217,000000,25.21,25.42,25.21,25.375,436,0
+BCGD.US,D,20260218,000000,25.4204,25.4204,25.35,25.35,10376,0

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

@@ -0,0 +1,187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCOR.US,D,20250506,000000,25.5479,25.5765,25.45,25.5765,1413,0
+BCOR.US,D,20250507,000000,25.6,25.6,25.531,25.5943,2480,0
+BCOR.US,D,20250508,000000,26.51,27.15,26.51,26.8381,5207,0
+BCOR.US,D,20250509,000000,27.615,27.6736,27,27.2505,2142,0
+BCOR.US,D,20250512,000000,28.03,28.1391,27.75,27.8728,5268,0
+BCOR.US,D,20250513,000000,28.3,28.86,28.0645,28.8407,3938,0
+BCOR.US,D,20250514,000000,29.24,29.5,28.97,29.1374,4215,0
+BCOR.US,D,20250515,000000,28.89,29,28.4168,28.4168,3544,0
+BCOR.US,D,20250516,000000,28.78,29.46,28.78,29.2734,14696,0
+BCOR.US,D,20250519,000000,28.72,29.88,28.72,29.7338,1522,0
+BCOR.US,D,20250520,000000,29.87,33.06,29.81,30.4906,32501,0
+BCOR.US,D,20250521,000000,30.53,34.62,30.22,33.66,14362,0
+BCOR.US,D,20250522,000000,32.74,35.34,31.07,31.5382,7714,0
+BCOR.US,D,20250523,000000,28.4,30.03,28.4,29.6412,3860,0
+BCOR.US,D,20250527,000000,30.63,31.53,30.61,30.9154,3867,0
+BCOR.US,D,20250528,000000,30.5,30.5,30.1679,30.1679,2090,0
+BCOR.US,D,20250529,000000,30.16,30.16,29.9542,29.9542,2634,0
+BCOR.US,D,20250530,000000,29.42,29.465,28.9422,29.2135,2275,0
+BCOR.US,D,20250602,000000,29.655,29.7708,29.43,29.7708,1685,0
+BCOR.US,D,20250603,000000,30.33,30.98,30.33,30.9461,3662,0
+BCOR.US,D,20250604,000000,30.425,30.56,30.3496,30.3496,1347,0
+BCOR.US,D,20250605,000000,30.2348,30.465,29.1601,29.175,1290,0
+BCOR.US,D,20250606,000000,30.37,31.19,30.17,30.7297,4831,0
+BCOR.US,D,20250609,000000,33.87,34.99,30.95,31.464,4828,0
+BCOR.US,D,20250610,000000,30.99,31.45,30.9,31.3851,2633,0
+BCOR.US,D,20250611,000000,31.3,31.32,30.86,31.0263,892,0
+BCOR.US,D,20250612,000000,30.99,31.53,30.93,31.1241,39033,0
+BCOR.US,D,20250613,000000,30.93,31.15,30.46,30.9844,3406,0
+BCOR.US,D,20250616,000000,32.26,32.39,31.97,32.2669,2653,0
+BCOR.US,D,20250617,000000,31.36,31.69,31.2848,31.2848,2248,0
+BCOR.US,D,20250618,000000,31.2508,31.95,31.171,31.7634,3107,0
+BCOR.US,D,20250620,000000,32.02,32.02,31.5236,31.5495,4993,0
+BCOR.US,D,20250623,000000,31.1035,31.67,31.1035,31.6363,3642,0
+BCOR.US,D,20250624,000000,31.66,32.1299,31.46,32.0232,2418,0
+BCOR.US,D,20250625,000000,31.85,32,31.85,31.9356,2457,0
+BCOR.US,D,20250626,000000,31.8184,32.01,31.6,31.9987,5211,0
+BCOR.US,D,20250627,000000,31.6865,31.8599,31.6865,31.7357,1721,0
+BCOR.US,D,20250630,000000,32.53,32.8899,32.53,32.8263,3456,0
+BCOR.US,D,20250701,000000,31.77,31.99,31.69,31.75,2759,0
+BCOR.US,D,20250702,000000,32.7,33.0777,32.7,33.0777,710,0
+BCOR.US,D,20250703,000000,33.48,33.48,33.1393,33.1393,3816,0
+BCOR.US,D,20250707,000000,32.5,32.55,31.88,31.939,13999,0
+BCOR.US,D,20250708,000000,32.51,32.53,32.2027,32.2027,948,0
+BCOR.US,D,20250709,000000,32.38,32.9576,32.38,32.9576,875,0
+BCOR.US,D,20250710,000000,33.0488,33.93,33.0488,33.826,7170,0
+BCOR.US,D,20250711,000000,34.34,34.57,33.9774,34.16,7615,0
+BCOR.US,D,20250714,000000,34.9034,34.99,34.5422,34.6608,2063,0
+BCOR.US,D,20250715,000000,34.35,34.35,33.796,33.82,1422,0
+BCOR.US,D,20250716,000000,34.36,35.01,34.3,34.9127,5580,0
+BCOR.US,D,20250717,000000,35.0698,35.32,34.93,35.12,4446,0
+BCOR.US,D,20250718,000000,35.65,35.73,34.6539,34.8932,6821,0
+BCOR.US,D,20250721,000000,35.68,35.68,34.8674,34.8674,2811,0
+BCOR.US,D,20250722,000000,34.48,35.12,34.44,35.1055,5717,0
+BCOR.US,D,20250723,000000,35.54,35.56,34.68,34.926,2472,0
+BCOR.US,D,20250724,000000,34.1935,34.8,34.1935,34.4048,2436,0
+BCOR.US,D,20250725,000000,34.34,34.34,33.43,34.0525,9485,0
+BCOR.US,D,20250728,000000,34.23,34.23,33.92,34.0024,2749,0
+BCOR.US,D,20250729,000000,34,34,32.97,33.1539,3758,0
+BCOR.US,D,20250730,000000,33.313,33.62,33.0898,33.0898,5709,0
+BCOR.US,D,20250731,000000,33.4598,33.5672,33.0561,33.0561,1548,0
+BCOR.US,D,20250801,000000,31.6824,31.91,31.4297,31.4297,3292,0
+BCOR.US,D,20250804,000000,31.76,32.3447,31.76,32.3447,3856,0
+BCOR.US,D,20250805,000000,32.0498,32.0498,31.6,31.89,694,0
+BCOR.US,D,20250807,000000,32.634,32.8358,32.58,32.8358,2315,0
+BCOR.US,D,20250808,000000,33.0387,33.0387,32.58,32.627,3507,0
+BCOR.US,D,20250811,000000,33.3507,33.68,32.72,32.9299,3920,0
+BCOR.US,D,20250812,000000,32.85,32.915,32.7014,32.8781,1660,0
+BCOR.US,D,20250813,000000,33.2846,33.5,32.8266,32.9845,1090,0
+BCOR.US,D,20250814,000000,32.63,32.67,32.55,32.5951,1501,0
+BCOR.US,D,20250815,000000,32.08,32.23,31.9301,31.9662,5048,0
+BCOR.US,D,20250818,000000,32.05,32.215,31.74,32,2243,0
+BCOR.US,D,20250819,000000,31.2619,31.2619,30.8764,30.8764,1313,0
+BCOR.US,D,20250820,000000,30.1509,30.9711,30.1509,30.9711,3368,0
+BCOR.US,D,20250821,000000,30.76,30.79,30.7572,30.7572,1899,0
+BCOR.US,D,20250822,000000,31.58,32.19,31.58,32.1279,1709,0
+BCOR.US,D,20250825,000000,31.63,31.86,31.63,31.742,1368,0
+BCOR.US,D,20250827,000000,32.05,32.1,31.7662,31.7662,3032,0
+BCOR.US,D,20250828,000000,31.9672,31.9672,31.6724,31.6724,583,0
+BCOR.US,D,20250829,000000,31.31,31.31,31.12,31.1862,1057,0
+BCOR.US,D,20250902,000000,31.298,31.298,30.85,31.0785,1376,0
+BCOR.US,D,20250903,000000,31.205,31.205,30.8484,30.8484,381,0
+BCOR.US,D,20250904,000000,30.26,30.4259,30.26,30.4259,1840,0
+BCOR.US,D,20250905,000000,30.14,30.8223,30.14,30.8223,651,0
+BCOR.US,D,20250908,000000,30.54,30.7473,30.54,30.7473,687,0
+BCOR.US,D,20250909,000000,30.84,31.3472,30.84,31.3472,885,0
+BCOR.US,D,20250910,000000,31.92,32.01,31.529,31.529,2470,0
+BCOR.US,D,20250911,000000,31.62,32.2987,31.62,32.2987,940,0
+BCOR.US,D,20250912,000000,32.4,32.96,32.4,32.8579,1667,0
+BCOR.US,D,20250915,000000,33.5,33.5,33.06,33.4519,2326,0
+BCOR.US,D,20250916,000000,33.9987,34,33.9273,33.9922,1226,0
+BCOR.US,D,20250918,000000,35.2865,35.34,34.9225,34.9225,439,0
+BCOR.US,D,20250919,000000,35.15,35.19,34.85,34.85,1010,0
+BCOR.US,D,20250922,000000,34.7854,34.9663,34.34,34.9663,3589,0
+BCOR.US,D,20250923,000000,35.465,35.465,34.39,34.5046,3557,0
+BCOR.US,D,20250924,000000,34.75,35.2907,34.26,34.8663,3256,0
+BCOR.US,D,20250925,000000,34.25,34.25,33.2059,33.2059,1589,0
+BCOR.US,D,20250926,000000,32.9,33.595,32.68,33.573,1753,0
+BCOR.US,D,20250929,000000,34.614,35.0603,34.614,35.0603,2185,0
+BCOR.US,D,20250930,000000,34.44,34.8139,34.44,34.8139,337,0
+BCOR.US,D,20251001,000000,35.64,35.64,35.48,35.558,1325,0
+BCOR.US,D,20251002,000000,36.11,36.46,36.05,36.1624,2437,0
+BCOR.US,D,20251003,000000,36.42,36.85,35.71,36.0916,5794,0
+BCOR.US,D,20251006,000000,36.91,36.976,36.83,36.976,770,0
+BCOR.US,D,20251007,000000,36.97,36.97,35.65,35.8552,1867,0
+BCOR.US,D,20251008,000000,35.87,36.113,35.7,36.0434,1322,0
+BCOR.US,D,20251009,000000,35.82,35.8516,35.32,35.8516,696,0
+BCOR.US,D,20251010,000000,36.18,36.18,34.0341,34.0341,973,0
+BCOR.US,D,20251013,000000,34.64,34.9491,34.115,34.9491,3637,0
+BCOR.US,D,20251014,000000,34.2082,34.88,34.09,34.6347,2916,0
+BCOR.US,D,20251015,000000,34.6001,34.71,34.34,34.6782,1346,0
+BCOR.US,D,20251016,000000,34.35,34.48,33.21,33.3067,1117,0
+BCOR.US,D,20251017,000000,33.031,33.445,32.75,33.3764,2377,0
+BCOR.US,D,20251020,000000,34.41,34.705,34.41,34.4768,1808,0
+BCOR.US,D,20251021,000000,34.31,34.31,34.215,34.2912,1083,0
+BCOR.US,D,20251022,000000,33.5248,33.5248,32.683,32.683,1248,0
+BCOR.US,D,20251023,000000,32.7656,33.6219,32.7656,33.6219,663,0
+BCOR.US,D,20251024,000000,33.88,34.0914,33.87,34.0914,935,0
+BCOR.US,D,20251027,000000,34.72,35.3182,34.72,35.3182,1035,0
+BCOR.US,D,20251028,000000,35.27,35.44,34.7487,34.7487,1982,0
+BCOR.US,D,20251029,000000,34.75,34.75,34.1564,34.1564,630,0
+BCOR.US,D,20251030,000000,33.54,33.54,32.6233,32.6233,1997,0
+BCOR.US,D,20251031,000000,33.73,33.8548,33.26,33.5378,1784,0
+BCOR.US,D,20251103,000000,33.763,33.763,33.295,33.4699,1897,0
+BCOR.US,D,20251104,000000,32.84,32.84,31.6513,31.6513,385,0
+BCOR.US,D,20251105,000000,31.81,32.51,31.81,32.4317,906,0
+BCOR.US,D,20251107,000000,29.7996,30.8001,29.7996,30.691,1120,0
+BCOR.US,D,20251110,000000,31.38,31.38,31.0913,31.0913,2076,0
+BCOR.US,D,20251111,000000,30.31,30.3216,30.16,30.3216,361,0
+BCOR.US,D,20251112,000000,29.74,29.97,29.68,29.97,3016,0
+BCOR.US,D,20251113,000000,29.5,29.5,27.9557,27.9557,1453,0
+BCOR.US,D,20251114,000000,27.64,27.86,26.57,27.4521,1555,0
+BCOR.US,D,20251117,000000,27.62,27.62,26.864,26.9738,572,0
+BCOR.US,D,20251118,000000,26.8046,27.4273,26.21,27.1988,1968,0
+BCOR.US,D,20251119,000000,26.939,26.939,26.2,26.536,2058,0
+BCOR.US,D,20251120,000000,27.277,27.31,25.6458,25.6458,1309,0
+BCOR.US,D,20251121,000000,25.51,25.71,25,25.4224,1838,0
+BCOR.US,D,20251124,000000,25.75,26.6598,25.75,26.6598,707,0
+BCOR.US,D,20251125,000000,26.39,26.6829,26.27,26.6829,971,0
+BCOR.US,D,20251126,000000,26.9552,27.4246,26.9552,27.4246,3405,0
+BCOR.US,D,20251201,000000,27.24,27.57,27.24,27.49,824,0
+BCOR.US,D,20251202,000000,27.735,27.8185,27.4532,27.4532,1510,0
+BCOR.US,D,20251203,000000,28.085,28.3799,27.7731,28.3799,1922,0
+BCOR.US,D,20251204,000000,28.655,28.655,28.2801,28.584,4870,0
+BCOR.US,D,20251205,000000,28.2745,28.2745,27.939,27.939,419,0
+BCOR.US,D,20251208,000000,27.94,27.94,27.7235,27.7235,411,0
+BCOR.US,D,20251209,000000,28.74,28.97,28.5323,28.5323,1044,0
+BCOR.US,D,20251210,000000,28.42,28.95,28.26,28.6061,629,0
+BCOR.US,D,20251211,000000,27.61,28.2447,27.61,28.2447,710,0
+BCOR.US,D,20251212,000000,28.46,28.46,27.78,27.7965,424,0
+BCOR.US,D,20251215,000000,27.09,27.09,27.081,27.081,191,0
+BCOR.US,D,20251216,000000,27.04,27.4399,27.04,27.4399,287,0
+BCOR.US,D,20251217,000000,27.3901,27.3901,26.6184,26.6184,829,0
+BCOR.US,D,20251218,000000,27.38,27.485,27.1676,27.1676,537,0
+BCOR.US,D,20251219,000000,27.78,27.9782,27.78,27.9782,349,0
+BCOR.US,D,20251222,000000,28.48,28.5638,28.09,28.1005,3420,0
+BCOR.US,D,20251229,000000,26.9612,26.9612,26.73,26.7785,1868,0
+BCOR.US,D,20251230,000000,26.81,26.81,26.4458,26.4458,896,0
+BCOR.US,D,20251231,000000,26.08,26.08,25.27,25.3895,1081,0
+BCOR.US,D,20260102,000000,25.81,26.1668,25.81,26.1668,282,0
+BCOR.US,D,20260105,000000,27.41,27.6957,27.4,27.6957,3660,0
+BCOR.US,D,20260106,000000,27.05,27.274,27.05,27.274,1081,0
+BCOR.US,D,20260107,000000,27.494,27.84,27.2996,27.2996,3484,0
+BCOR.US,D,20260108,000000,27,27.575,27,27.4934,805,0
+BCOR.US,D,20260109,000000,27.31,27.41,27.22,27.2442,6111,0
+BCOR.US,D,20260112,000000,27.26,27.7719,27.26,27.7719,1889,0
+BCOR.US,D,20260113,000000,27.59,28.0484,27.59,28.0484,400,0
+BCOR.US,D,20260114,000000,28.47,28.8,28.385,28.5689,4482,0
+BCOR.US,D,20260115,000000,28.49,28.49,28.0722,28.0722,154,0
+BCOR.US,D,20260116,000000,28.4149,28.45,28.4149,28.45,669,0
+BCOR.US,D,20260120,000000,27.3901,27.4599,26.99,27.0769,3803,0
+BCOR.US,D,20260121,000000,27.5,27.5,27.4082,27.4082,370,0
+BCOR.US,D,20260122,000000,27.39,27.476,27.39,27.476,145,0
+BCOR.US,D,20260123,000000,27.29,27.7066,27.29,27.7066,307,0
+BCOR.US,D,20260126,000000,27.18,27.18,27.1029,27.1029,1348,0
+BCOR.US,D,20260127,000000,27.16,27.5177,27.16,27.5177,165,0
+BCOR.US,D,20260128,000000,27.6536,27.6536,27.2718,27.2718,1421,0
+BCOR.US,D,20260129,000000,26.2001,26.2001,25.595,25.8302,2625,0
+BCOR.US,D,20260130,000000,25.571,25.99,25.5708,25.5708,485,0
+BCOR.US,D,20260202,000000,24.86,25.21,24.7504,24.7504,2700,0
+BCOR.US,D,20260204,000000,23.08,23.1499,22.718,23.116,1455,0
+BCOR.US,D,20260205,000000,21.75,21.75,20.8799,20.8799,1001,0
+BCOR.US,D,20260206,000000,22.365,23.3054,22.235,23.3054,1741,0
+BCOR.US,D,20260209,000000,23.45,23.76,23.19,23.7413,953,0
+BCOR.US,D,20260210,000000,23.885,23.885,23.5466,23.5466,255,0
+BCOR.US,D,20260211,000000,22.86,22.995,22.86,22.9584,537,0
+BCOR.US,D,20260213,000000,22.915,22.99,22.915,22.99,436,0

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

@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEBE.US,D,20260206,000000,9.95,9.95,9.9423,9.95,10718,0
+BEBE.US,D,20260209,000000,9.87,9.95,9.81,9.81,16478,0
+BEBE.US,D,20260210,000000,9.88,9.88,9.88,9.88,141,0
+BEBE.US,D,20260211,000000,9.91,9.91,9.91,9.91,250017,0
+BEBE.US,D,20260212,000000,9.931,9.931,9.93,9.93,2992,0
+BEBE.US,D,20260217,000000,9.935,9.935,9.92,9.92,55952,0

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

@@ -0,0 +1,1386 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEKE.US,D,20200813,000000,35.06,37.49,31.79,37.44,49492408,0
+BEKE.US,D,20200814,000000,33.81,35.95,32.5,33,10652165,0
+BEKE.US,D,20200817,000000,33.45,39,33.4,38.72,8806517,0
+BEKE.US,D,20200818,000000,40.13,43,38.11,40.5,7961931,0
+BEKE.US,D,20200819,000000,40.5,48.0999,39.9,42.37,13581216,0
+BEKE.US,D,20200820,000000,44.15,45.18,40.06,40.75,6842934,0
+BEKE.US,D,20200821,000000,40.07,42.8,40,41.87,3465579,0
+BEKE.US,D,20200824,000000,42.48,46.2,42.33,46.06,5073926,0
+BEKE.US,D,20200825,000000,46.42,52.63,46.17,51.2,5798112,0
+BEKE.US,D,20200826,000000,50.47,53.15,48.15,49.77,3448596,0
+BEKE.US,D,20200827,000000,49.42,49.755,46.03,46.9,2613266,0
+BEKE.US,D,20200828,000000,48.58,49.88,47.02,49.75,2423873,0
+BEKE.US,D,20200831,000000,50.11,52.57,49.25,51.29,12952887,0
+BEKE.US,D,20200901,000000,51,54,50.5,54,2004346,0
+BEKE.US,D,20200902,000000,54.41,54.6,48.6,49.5,3943939,0
+BEKE.US,D,20200903,000000,48.4,49.4,45.58,46.69,2702989,0
+BEKE.US,D,20200904,000000,46.2,47.33,43.78,45.44,2434230,0
+BEKE.US,D,20200908,000000,44.17,44.87,42.94,44.07,4601854,0
+BEKE.US,D,20200909,000000,44.59,47.67,44.42,45.79,2466668,0
+BEKE.US,D,20200910,000000,46.3,50,46,49.64,3128348,0
+BEKE.US,D,20200911,000000,50,52.5,48.01,48.53,1635763,0
+BEKE.US,D,20200914,000000,49.31,53.0665,49.31,52.71,1874750,0
+BEKE.US,D,20200915,000000,52.71,54.19,51.86,54.18,1525542,0
+BEKE.US,D,20200916,000000,53.8,62,52.6,60.72,6044332,0
+BEKE.US,D,20200917,000000,57.56,60.25,55.9,57.55,5100872,0
+BEKE.US,D,20200918,000000,60,60.02,56.1,58.37,2298274,0
+BEKE.US,D,20200921,000000,56.58,56.58,52.01,53.51,1668241,0
+BEKE.US,D,20200922,000000,53.75,56.6,50.73,52.38,1540047,0
+BEKE.US,D,20200923,000000,53,54.95,52.5,53.98,1262719,0
+BEKE.US,D,20200924,000000,52.35,56.5,52.28,56.22,1152816,0
+BEKE.US,D,20200925,000000,56.04,57.73,55.06,56.97,845775,0
+BEKE.US,D,20200928,000000,57.96,61.8,57.61,61.39,2175155,0
+BEKE.US,D,20200929,000000,60,67.505,59.9,65.63,3549933,0
+BEKE.US,D,20200930,000000,65.33,65.65,58.8,61.3,4509090,0
+BEKE.US,D,20201001,000000,61.91,62.99,60.22,62.05,887726,0
+BEKE.US,D,20201002,000000,60.87,60.9999,58.96,59,1341301,0
+BEKE.US,D,20201005,000000,60.46,60.57,58.52,60,2440383,0
+BEKE.US,D,20201006,000000,60.35,65.1316,59.1,64.18,2177199,0
+BEKE.US,D,20201007,000000,64.2,65.22,62,62.66,863760,0
+BEKE.US,D,20201008,000000,62.86,65.4797,62.1701,64.84,862449,0
+BEKE.US,D,20201009,000000,65,66.6,63.72,66.45,871360,0
+BEKE.US,D,20201012,000000,66.52,67.13,62.315,64.45,2782977,0
+BEKE.US,D,20201013,000000,64.83,66.5,62.72,64.46,1183326,0
+BEKE.US,D,20201014,000000,64.6,66.39,63.8,65.39,984175,0
+BEKE.US,D,20201015,000000,64.02,71.4,63.51,69.72,1807009,0
+BEKE.US,D,20201016,000000,70,73.78,70,71.34,1570713,0
+BEKE.US,D,20201019,000000,71.8,74.74,68.12,69.57,1625683,0
+BEKE.US,D,20201020,000000,70.01,71.7957,68.26,69.45,1012242,0
+BEKE.US,D,20201021,000000,69.45,72.65,69.15,71.13,1088196,0
+BEKE.US,D,20201022,000000,70.99,76.5,70.27,75.76,1325892,0
+BEKE.US,D,20201023,000000,75.3,75.3,69.16,69.99,1910025,0
+BEKE.US,D,20201026,000000,69.68,72.2277,68.5,69.84,1742199,0
+BEKE.US,D,20201027,000000,70.5,71.7694,69.72,70.6,1280333,0
+BEKE.US,D,20201028,000000,69.62,74.29,68.9,73.05,1617775,0
+BEKE.US,D,20201029,000000,73.2,73.21,69.6,71.58,1760917,0
+BEKE.US,D,20201030,000000,71,72.11,68.1,69.75,2995946,0
+BEKE.US,D,20201102,000000,71.08,71.8,68.83,69.82,1633493,0
+BEKE.US,D,20201103,000000,69.82,70.47,65.1,66.82,1893456,0
+BEKE.US,D,20201104,000000,67.35,75.44,67.35,75.32,1746559,0
+BEKE.US,D,20201105,000000,77.02,77.3651,70.83,72.69,1689129,0
+BEKE.US,D,20201106,000000,73,76.13,71.6,75.65,1483631,0
+BEKE.US,D,20201109,000000,75.27,75.41,70.65,72,1957264,0
+BEKE.US,D,20201110,000000,70.6,71.97,67.02,67.7,2598061,0
+BEKE.US,D,20201111,000000,69.69,69.96,67.02,69.6,2009853,0
+BEKE.US,D,20201112,000000,71.19,72.4,67.64,67.64,2835512,0
+BEKE.US,D,20201113,000000,71.58,74.48,70.5,72.53,3297109,0
+BEKE.US,D,20201116,000000,75,79.4,72.15,73.56,4379945,0
+BEKE.US,D,20201117,000000,70.1,71.81,66.68,67.6,5092608,0
+BEKE.US,D,20201118,000000,68.21,68.28,60.89,61.17,4325588,0
+BEKE.US,D,20201119,000000,57.75,62.3799,57.62,59.35,15527513,0
+BEKE.US,D,20201120,000000,61.74,63.46,60,60.8,8445376,0
+BEKE.US,D,20201123,000000,62.47,63.15,61.6,62.97,5297492,0
+BEKE.US,D,20201124,000000,63.97,65.48,62.68,64.08,5508366,0
+BEKE.US,D,20201125,000000,62.2,64.25,60.18,60.5,3527196,0
+BEKE.US,D,20201127,000000,62.39,66.79,61.78,64.46,3446272,0
+BEKE.US,D,20201130,000000,65.01,65.6,62.06,65.33,4392075,0
+BEKE.US,D,20201201,000000,65.8,67.8,64,64.39,2376988,0
+BEKE.US,D,20201202,000000,62.5,63.18,60.76,62.67,2337887,0
+BEKE.US,D,20201203,000000,63.01,64.46,62.95,63.12,2536249,0
+BEKE.US,D,20201204,000000,63.5,63.54,61.35,62.02,2504488,0
+BEKE.US,D,20201207,000000,62.5,64.9,61.94,62.19,1737091,0
+BEKE.US,D,20201208,000000,62.55,66.39,62.4,65.57,3911252,0
+BEKE.US,D,20201209,000000,65.99,68.87,65.63,67.2,3063724,0
+BEKE.US,D,20201210,000000,65.83,68.84,65.39,68,2386661,0
+BEKE.US,D,20201211,000000,68.06,69.13,65.22,66.13,2669386,0
+BEKE.US,D,20201214,000000,66,69.29,65.73,65.82,2566195,0
+BEKE.US,D,20201215,000000,66.41,67.16,63.2,63.62,2557548,0
+BEKE.US,D,20201216,000000,64.4,64.4,62.15,62.99,1580892,0
+BEKE.US,D,20201217,000000,63.24,64.34,62.2,62.87,1491868,0
+BEKE.US,D,20201218,000000,64,65.4,63.1,64.46,2789797,0
+BEKE.US,D,20201221,000000,64,67.77,63.74,66.82,3629176,0
+BEKE.US,D,20201222,000000,66.78,68.1999,65.37,67.66,1824830,0
+BEKE.US,D,20201223,000000,68.47,69.95,67.62,67.97,2380647,0
+BEKE.US,D,20201224,000000,66.48,67.88,64.2411,65.34,1217184,0
+BEKE.US,D,20201228,000000,65.65,66.4599,61.8,62.4,3056331,0
+BEKE.US,D,20201229,000000,64.2,64.34,61.4,62.25,1836772,0
+BEKE.US,D,20201230,000000,63.01,64.47,62.87,63.82,1162653,0
+BEKE.US,D,20201231,000000,63.9,63.955,61,61.54,1626324,0
+BEKE.US,D,20210104,000000,62.27,62.36,56.23,57.51,5476932,0
+BEKE.US,D,20210105,000000,58,62.1,57.1,61.74,4258973,0
+BEKE.US,D,20210106,000000,61.64,62.96,61.18,61.8,2345767,0
+BEKE.US,D,20210107,000000,62,63.06,60.35,62.96,3607508,0
+BEKE.US,D,20210108,000000,63.52,66.8,63.52,65.28,3761516,0
+BEKE.US,D,20210111,000000,65.2,65.36,63,64.29,1696781,0
+BEKE.US,D,20210112,000000,65.79,67.25,64.41,65.99,2093088,0
+BEKE.US,D,20210113,000000,65.96,66.39,63.07,63.94,1896112,0
+BEKE.US,D,20210114,000000,64.2,64.63,62.21,62.54,2186326,0
+BEKE.US,D,20210115,000000,62.6,63.86,61.4,62.38,1834607,0
+BEKE.US,D,20210119,000000,65.09,65.15,62.44,63.37,2567584,0
+BEKE.US,D,20210120,000000,64.18,72.95,64.16,72.81,7673387,0
+BEKE.US,D,20210121,000000,70.12,78,69.85,73.4,4644036,0
+BEKE.US,D,20210122,000000,72.8,73.05,69.6007,71.45,3328476,0
+BEKE.US,D,20210125,000000,72.5,76.7,68.51,70.8,5495642,0
+BEKE.US,D,20210126,000000,70.01,70.02,63.57,63.72,6114799,0
+BEKE.US,D,20210127,000000,61.8,63.2,60,61.84,4432674,0
+BEKE.US,D,20210128,000000,62,62.22,58.81,59.41,5370978,0
+BEKE.US,D,20210129,000000,60.2,60.51,58.29,59.1,3190114,0
+BEKE.US,D,20210201,000000,61.52,63.17,60.01,60.97,3839072,0
+BEKE.US,D,20210202,000000,63.99,64.75,61.6929,64.55,3559943,0
+BEKE.US,D,20210203,000000,65.65,66.08,62.6515,63.06,3067082,0
+BEKE.US,D,20210204,000000,62.86,65.95,61.61,64.98,3819984,0
+BEKE.US,D,20210205,000000,65.96,66.14,62.1,62.62,3140229,0
+BEKE.US,D,20210208,000000,62.01,62.54,60.28,62.2,3803197,0
+BEKE.US,D,20210209,000000,63.49,68.5805,61.85,66.22,5595136,0
+BEKE.US,D,20210210,000000,66.5,72.62,66.5,68.95,6589838,0
+BEKE.US,D,20210211,000000,70.1,71.62,68.58,70.8,4866615,0
+BEKE.US,D,20210212,000000,69.22,72.2,66.1,67.32,3074253,0
+BEKE.US,D,20210216,000000,67.41,68.99,65.88,68,9272358,0
+BEKE.US,D,20210217,000000,66.39,67.87,65.25,66.67,3821165,0
+BEKE.US,D,20210218,000000,65.29,65.99,63.295,64.29,5948624,0
+BEKE.US,D,20210219,000000,65.5,69.86,65.35,69.39,6825649,0
+BEKE.US,D,20210222,000000,70,76.92,68.41,76.69,13726920,0
+BEKE.US,D,20210223,000000,73.7,74.55,68.14,70.56,8323188,0
+BEKE.US,D,20210224,000000,69.2803,70.45,67.56,68.21,4548961,0
+BEKE.US,D,20210225,000000,71.05,71.48,64.16,64.86,3241881,0
+BEKE.US,D,20210226,000000,63.86,66.9599,62.11,63.83,7266164,0
+BEKE.US,D,20210301,000000,67.41,67.585,65.4,66.16,3755419,0
+BEKE.US,D,20210302,000000,67.16,68.22,63.73,64.33,3695412,0
+BEKE.US,D,20210303,000000,64.46,65,59.26,59.94,3692934,0
+BEKE.US,D,20210304,000000,57.99,58.64,48.6216,52.68,10499642,0
+BEKE.US,D,20210305,000000,53,53.4,47.48,52.43,11907496,0
+BEKE.US,D,20210308,000000,50.5,51.3,46.16,47.08,6760084,0
+BEKE.US,D,20210309,000000,48.99,54.3,48.85,53.75,5104802,0
+BEKE.US,D,20210310,000000,54.32,55.72,52.52,53.71,5167224,0
+BEKE.US,D,20210311,000000,59.04,60.74,56.56,59.46,4605502,0
+BEKE.US,D,20210312,000000,57.8,59.09,56.9375,58.96,2642550,0
+BEKE.US,D,20210315,000000,58.83,60.935,58.16,59.5,4617635,0
+BEKE.US,D,20210316,000000,63,72.4862,62.52,65.3,11923368,0
+BEKE.US,D,20210317,000000,65.3,67.38,63.41,67,4562439,0
+BEKE.US,D,20210318,000000,64.69,65.5,59.99,60.79,9085685,0
+BEKE.US,D,20210319,000000,60.99,64.7,59.005,64,4631066,0
+BEKE.US,D,20210322,000000,64,65.18,62.41,64.44,4251337,0
+BEKE.US,D,20210323,000000,63.99,63.99,59.76,60.66,3527138,0
+BEKE.US,D,20210324,000000,60,60.245,52.24,52.81,4747359,0
+BEKE.US,D,20210325,000000,50.86,58.3,50.25,56.95,5563955,0
+BEKE.US,D,20210326,000000,56.51,58.35,53.71,56.35,4819642,0
+BEKE.US,D,20210329,000000,56.28,57,54.67,55.37,2531259,0
+BEKE.US,D,20210330,000000,54.93,57.6,54.07,56.99,2303065,0
+BEKE.US,D,20210331,000000,57.3,58.33,56.65,56.98,2787159,0
+BEKE.US,D,20210401,000000,59.15,62.2,59,60.88,4027272,0
+BEKE.US,D,20210405,000000,60.95,61.39,58.1,58.86,1510085,0
+BEKE.US,D,20210406,000000,58.59,61.39,58.55,60.16,2215291,0
+BEKE.US,D,20210407,000000,59.25,59.45,55.79,56.08,3014427,0
+BEKE.US,D,20210408,000000,58.23,58.23,55.68,56.13,2504898,0
+BEKE.US,D,20210409,000000,56.26,56.26,55.03,55.95,1727102,0
+BEKE.US,D,20210412,000000,54.76,54.95,52.83,53.33,1987432,0
+BEKE.US,D,20210413,000000,53.32,54.8,52.7,53.59,2565714,0
+BEKE.US,D,20210414,000000,54.41,54.41,49.31,49.42,6634255,0
+BEKE.US,D,20210415,000000,50.8,51.43,50.3,51.24,4810083,0
+BEKE.US,D,20210416,000000,51.35,52.17,49.94,51.53,5678144,0
+BEKE.US,D,20210419,000000,52,52.73,49.7,50.42,4859441,0
+BEKE.US,D,20210420,000000,49.8,51.89,49.5,51.52,3347207,0
+BEKE.US,D,20210421,000000,51.49,54.3865,50.69,53.88,3717697,0
+BEKE.US,D,20210422,000000,53.56,55.96,53.5,54.81,3514353,0
+BEKE.US,D,20210423,000000,55.75,56.97,55.36,56.38,2013220,0
+BEKE.US,D,20210426,000000,55.26,56.775,55.11,56.33,1954171,0
+BEKE.US,D,20210427,000000,56.15,56.8,55.4,56,877997,0
+BEKE.US,D,20210428,000000,55.72,56.69,54.27,54.87,1702412,0
+BEKE.US,D,20210429,000000,55.77,55.77,52.45,52.64,3476774,0
+BEKE.US,D,20210430,000000,52.03,53.44,51.7,52.05,3912571,0
+BEKE.US,D,20210503,000000,52.68,52.99,51.55,51.61,3930096,0
+BEKE.US,D,20210504,000000,51.29,51.52,49.8203,50.5,4991197,0
+BEKE.US,D,20210505,000000,51.1,51.1,49.35,49.51,2294716,0
+BEKE.US,D,20210506,000000,49.67,50.51,48.89,50.26,3163171,0
+BEKE.US,D,20210507,000000,51.35,52.32,50.41,50.9,1563888,0
+BEKE.US,D,20210510,000000,50.31,50.33,43.25,46.79,9852229,0
+BEKE.US,D,20210511,000000,45.78,49,45.78,48.24,5314034,0
+BEKE.US,D,20210512,000000,47.89,50.16,47.54,49.53,6241863,0
+BEKE.US,D,20210513,000000,49.25,49.83,47.1,47.4,3973063,0
+BEKE.US,D,20210514,000000,47.73,50.15,47.55,50,3500546,0
+BEKE.US,D,20210517,000000,50.23,51,48.77,49.89,3415033,0
+BEKE.US,D,20210518,000000,50.5,50.87,49.63,50.26,6597619,0
+BEKE.US,D,20210519,000000,49,50.68,48.65,50.26,3994279,0
+BEKE.US,D,20210520,000000,46.55,49.94,45.44,49.85,20404082,0
+BEKE.US,D,20210521,000000,50,50.96,48.88,50.13,10769896,0
+BEKE.US,D,20210524,000000,50,52.56,49.67,52.01,8398855,0
+BEKE.US,D,20210525,000000,50.32,50.74,48.19,50.55,16032089,0
+BEKE.US,D,20210526,000000,50.26,53.14,50.15,51.2,6931451,0
+BEKE.US,D,20210527,000000,51.28,51.71,49.94,50.49,38567503,0
+BEKE.US,D,20210528,000000,50.41,51.98,49.64,51.89,5003192,0
+BEKE.US,D,20210601,000000,51.95,54.49,51.46,54.11,7813571,0
+BEKE.US,D,20210602,000000,51.49,51.64,49.175,49.84,12970748,0
+BEKE.US,D,20210603,000000,49.5,49.5,45.91,46.25,9860087,0
+BEKE.US,D,20210604,000000,47.11,47.13,45.76,46.45,3876278,0
+BEKE.US,D,20210607,000000,46.25,46.47,44,44.58,6725193,0
+BEKE.US,D,20210608,000000,45.39,46.5,44.45,46.03,5771598,0
+BEKE.US,D,20210609,000000,46.5,47.8696,46.12,47.69,4451400,0
+BEKE.US,D,20210610,000000,46.82,47.5,46.48,47.14,2741615,0
+BEKE.US,D,20210611,000000,47.29,48.63,46.75,48.63,3893381,0
+BEKE.US,D,20210614,000000,48.85,48.86,47.04,47.54,4338311,0
+BEKE.US,D,20210615,000000,47.39,48.83,47,47.66,3963593,0
+BEKE.US,D,20210616,000000,47.91,48.47,46.9,47.75,3816779,0
+BEKE.US,D,20210617,000000,47.7,50.25,47.7,50.25,6319598,0
+BEKE.US,D,20210618,000000,50.74,51.5,49.74,49.74,16505525,0
+BEKE.US,D,20210621,000000,49.75,49.86,47.79,48.65,3523783,0
+BEKE.US,D,20210622,000000,48.19,50.58,48.15,49.53,8427088,0
+BEKE.US,D,20210623,000000,50.1,52.1,50.01,51.05,5726227,0
+BEKE.US,D,20210624,000000,51.15,52.03,50.43,52.01,6984920,0
+BEKE.US,D,20210625,000000,52.31,52.55,50.7443,51.67,4145521,0
+BEKE.US,D,20210628,000000,51.28,51.29,48.8,48.95,7396029,0
+BEKE.US,D,20210629,000000,48.65,48.8,47.05,48.18,4901484,0
+BEKE.US,D,20210630,000000,48.64,48.7,47.41,47.68,3268354,0
+BEKE.US,D,20210701,000000,47.8,47.99,46.92,46.95,2950261,0
+BEKE.US,D,20210702,000000,47,47.33,45.96,46.85,3542699,0
+BEKE.US,D,20210706,000000,45.45,45.49,41.9,42.03,7488146,0
+BEKE.US,D,20210707,000000,42.14,42.31,37.98,38.83,11268146,0
+BEKE.US,D,20210708,000000,36.89,39.54,35.445,38.85,8284758,0
+BEKE.US,D,20210709,000000,39,40.86,38.95,40.75,5037747,0
+BEKE.US,D,20210712,000000,40.77,41.06,37.1,37.79,5116642,0
+BEKE.US,D,20210713,000000,38.49,39.88,38.22,39.53,4324046,0
+BEKE.US,D,20210714,000000,39.2,40.285,38.65,39,2621943,0
+BEKE.US,D,20210715,000000,38.83,40.2,38.41,39,2054356,0
+BEKE.US,D,20210716,000000,38.77,39.11,37.67,38.89,1890587,0
+BEKE.US,D,20210719,000000,38,38.17,36.53,37.13,5041200,0
+BEKE.US,D,20210720,000000,37.55,38.15,36.13,38,3244743,0
+BEKE.US,D,20210721,000000,38,38.19,36.62,37.75,2593990,0
+BEKE.US,D,20210722,000000,37.91,38.03,37.285,37.95,4182854,0
+BEKE.US,D,20210723,000000,32.67,34.5528,26.15,33.8,29335271,0
+BEKE.US,D,20210726,000000,27.42,29.66,24.14,24.44,31648375,0
+BEKE.US,D,20210727,000000,23,25.31,21.5,24.26,38727896,0
+BEKE.US,D,20210728,000000,25.6,28.77,25.16,26.81,15802074,0
+BEKE.US,D,20210729,000000,27.635,27.85,23.1,23.15,14065337,0
+BEKE.US,D,20210730,000000,23.61,23.61,21.76,21.99,16539428,0
+BEKE.US,D,20210802,000000,22.02,22.54,21.27,22.2,10266347,0
+BEKE.US,D,20210803,000000,22.04,22.155,20.315,21.22,12062967,0
+BEKE.US,D,20210804,000000,21.14,21.54,20.495,20.91,10863346,0
+BEKE.US,D,20210805,000000,20.5,21.36,18.8,19.81,14472519,0
+BEKE.US,D,20210806,000000,20,20,17.95,18.54,22214832,0
+BEKE.US,D,20210809,000000,18.81,21.79,17.98,21.41,25833244,0
+BEKE.US,D,20210810,000000,21.57,21.71,20.3736,20.96,14199429,0
+BEKE.US,D,20210811,000000,21.25,21.29,19.52,19.88,12619274,0
+BEKE.US,D,20210812,000000,17.17,20.0198,16.63,19.66,30504502,0
+BEKE.US,D,20210813,000000,19.16,19.21,17.42,17.8,16139750,0
+BEKE.US,D,20210816,000000,17.29,17.85,16.83,17.68,14706950,0
+BEKE.US,D,20210817,000000,17.16,18.79,16.85,18.71,17776061,0
+BEKE.US,D,20210818,000000,18.93,20.3,18.48,19.98,13574751,0
+BEKE.US,D,20210819,000000,18.55,18.55,16.77,17.01,18129186,0
+BEKE.US,D,20210820,000000,17.76,17.98,15.82,16.11,17443191,0
+BEKE.US,D,20210823,000000,16.12,16.64,15.35,16.59,13893143,0
+BEKE.US,D,20210824,000000,17.6335,19.49,17.6,19.22,19225848,0
+BEKE.US,D,20210825,000000,18.32,19.04,18.01,18.96,11378705,0
+BEKE.US,D,20210826,000000,18.8,20.87,18.7601,20.05,17416048,0
+BEKE.US,D,20210827,000000,19.73,20.35,19.22,19.88,9491844,0
+BEKE.US,D,20210830,000000,18.83,19.18,17.29,18.45,12336290,0
+BEKE.US,D,20210831,000000,18.75,19.55,17.94,18.09,17558456,0
+BEKE.US,D,20210901,000000,18.25,20.75,17.74,20.52,30660389,0
+BEKE.US,D,20210902,000000,20.53,21.18,20.37,20.52,12489831,0
+BEKE.US,D,20210903,000000,20.3,20.3,18.72,18.98,8124562,0
+BEKE.US,D,20210907,000000,20,22.38,19.89,22,18761816,0
+BEKE.US,D,20210908,000000,21.84,22.02,20.31,20.51,14635734,0
+BEKE.US,D,20210909,000000,19.86,20.52,19.24,20.32,9295827,0
+BEKE.US,D,20210910,000000,20.41,20.6242,18.755,18.98,7746003,0
+BEKE.US,D,20210913,000000,18.61,19.385,18.3201,19.02,4359605,0
+BEKE.US,D,20210914,000000,18.77,18.9,17.25,17.44,9640762,0
+BEKE.US,D,20210915,000000,17.01,17.315,16.5,16.99,10099420,0
+BEKE.US,D,20210916,000000,16.58,16.63,16.1197,16.25,6797018,0
+BEKE.US,D,20210917,000000,17.18,17.44,16.34,17.08,13219395,0
+BEKE.US,D,20210920,000000,16.04,16.28,15.15,15.64,17607696,0
+BEKE.US,D,20210921,000000,15.79,16.8,15.5,16.68,10301259,0
+BEKE.US,D,20210922,000000,17.21,18.115,17.1,17.6,18838474,0
+BEKE.US,D,20210923,000000,17.2,17.43,16.57,17.32,7969497,0
+BEKE.US,D,20210924,000000,16.77,16.85,16.1,16.53,7094641,0
+BEKE.US,D,20210927,000000,16.75,17.7,15.82,17.62,10656959,0
+BEKE.US,D,20210928,000000,17.56,17.62,17.065,17.48,7342441,0
+BEKE.US,D,20210929,000000,17.48,19.36,17.48,17.66,12610414,0
+BEKE.US,D,20210930,000000,18.13,18.96,17.91,18.26,11765908,0
+BEKE.US,D,20211001,000000,18.8,19.36,17.8218,18.62,7483786,0
+BEKE.US,D,20211004,000000,18.01,18.23,17.49,17.85,3858489,0
+BEKE.US,D,20211005,000000,17.6,18.2,17.55,17.88,6243100,0
+BEKE.US,D,20211006,000000,17.65,18.04,17.42,17.8,3419617,0
+BEKE.US,D,20211007,000000,18.88,19.67,18.45,19.15,7546046,0
+BEKE.US,D,20211008,000000,18.84,20.05,18.84,19.4,7599901,0
+BEKE.US,D,20211011,000000,20.1,21.18,19.9475,20.52,16483121,0
+BEKE.US,D,20211012,000000,20.23,21.07,19.96,20.6,6299704,0
+BEKE.US,D,20211013,000000,20.89,22.2,20.52,22.09,10641484,0
+BEKE.US,D,20211014,000000,21.26,21.845,20.675,20.89,7956266,0
+BEKE.US,D,20211015,000000,21.4,22.04,20.965,22.02,5667750,0
+BEKE.US,D,20211018,000000,21.53,22.1,21.43,21.76,7123474,0
+BEKE.US,D,20211019,000000,21.7,22.12,20.6,21.89,6560403,0
+BEKE.US,D,20211020,000000,22.47,23.44,22.2,23.2,11116392,0
+BEKE.US,D,20211021,000000,23.5,25.9,23.43,25.06,16326535,0
+BEKE.US,D,20211022,000000,25.55,25.98,24.6,24.98,8436981,0
+BEKE.US,D,20211025,000000,23.86,24.22,22.9,23.95,6863413,0
+BEKE.US,D,20211026,000000,23.13,23.13,20.779,20.8,8513488,0
+BEKE.US,D,20211027,000000,20.9,22.14,19.79,20.35,9093640,0
+BEKE.US,D,20211028,000000,20,20.05,19.4427,19.65,14185745,0
+BEKE.US,D,20211029,000000,19.27,19.37,18.22,18.22,8350546,0
+BEKE.US,D,20211101,000000,18.5,19.76,18.23,19.66,9684562,0
+BEKE.US,D,20211102,000000,19.06,19.11,18.45,18.67,8011349,0
+BEKE.US,D,20211103,000000,19.2,19.2,18.61,18.95,4727237,0
+BEKE.US,D,20211104,000000,19.02,19.2499,17.59,18.37,14905544,0
+BEKE.US,D,20211105,000000,17.84,18.19,17.56,18.03,8301383,0
+BEKE.US,D,20211108,000000,18.04,18.28,17.63,17.92,5760040,0
+BEKE.US,D,20211109,000000,18.7,21.16,18.7,19.79,19388172,0
+BEKE.US,D,20211110,000000,21.86,23,21.43,22.26,23194468,0
+BEKE.US,D,20211111,000000,23.81,24.85,22.9,23.34,15741196,0
+BEKE.US,D,20211112,000000,21.98,22.78,21.9,22.61,9177693,0
+BEKE.US,D,20211115,000000,22.255,24.02,22.255,23.12,7272820,0
+BEKE.US,D,20211116,000000,24.05,25.08,23.81,24.24,10833090,0
+BEKE.US,D,20211117,000000,24.23,24.315,22.04,22.31,7808865,0
+BEKE.US,D,20211118,000000,22.17,22.85,21.81,22.77,7006249,0
+BEKE.US,D,20211119,000000,23.35,24.27,23.18,23.81,8365064,0
+BEKE.US,D,20211122,000000,23.23,23.88,22.95,23.15,9503604,0
+BEKE.US,D,20211123,000000,23.16,23.25,20.65,21.3,10696045,0
+BEKE.US,D,20211124,000000,21.29,22.49,21.02,22.18,7505886,0
+BEKE.US,D,20211126,000000,21.31,21.49,20.5,20.98,5726221,0
+BEKE.US,D,20211129,000000,21.115,21.63,20.53,21.24,8287442,0
+BEKE.US,D,20211130,000000,21.03,21.05,19.765,20.01,11242283,0
+BEKE.US,D,20211201,000000,20.6,20.87,19.8,19.84,12162320,0
+BEKE.US,D,20211202,000000,19.98,20.52,17.87,18.48,15221554,0
+BEKE.US,D,20211203,000000,18.5,18.56,17.26,17.96,14941520,0
+BEKE.US,D,20211206,000000,19,20.16,18.46,19.65,19872549,0
+BEKE.US,D,20211207,000000,21,21.6,19.68,19.92,17630574,0
+BEKE.US,D,20211208,000000,20.07,22.49,19.69,22.15,13035157,0
+BEKE.US,D,20211209,000000,21.69,22.95,21.49,22.45,9519021,0
+BEKE.US,D,20211210,000000,22.45,22.77,21.72,22.11,15533318,0
+BEKE.US,D,20211213,000000,21.75,21.93,18.67,18.73,11864657,0
+BEKE.US,D,20211214,000000,18.35,19.99,17.86,19.13,14558982,0
+BEKE.US,D,20211215,000000,19.02,19.16,17.97,18.68,10758869,0
+BEKE.US,D,20211216,000000,17.96,21.3299,17.72,18.31,52181816,0
+BEKE.US,D,20211217,000000,17.88,19.47,16.6,19.36,16409339,0
+BEKE.US,D,20211220,000000,18.65,18.82,17.205,17.31,8177416,0
+BEKE.US,D,20211221,000000,18,19.36,17.98,19.35,7065820,0
+BEKE.US,D,20211222,000000,18.69,19.38,18.25,19.35,5854150,0
+BEKE.US,D,20211223,000000,19.11,19.12,18.1701,19,5545197,0
+BEKE.US,D,20211227,000000,19.06,20.415,18.97,19.58,6223047,0
+BEKE.US,D,20211228,000000,19.66,20.3,19.41,19.77,4459073,0
+BEKE.US,D,20211229,000000,19.37,19.37,17.81,17.95,10867016,0
+BEKE.US,D,20211230,000000,18.31,20.48,18.13,20.19,8409649,0
+BEKE.US,D,20211231,000000,19.88,20.7217,19.71,20.12,5403630,0
+BEKE.US,D,20220103,000000,19.92,19.99,18.98,19.72,7055804,0
+BEKE.US,D,20220104,000000,19.46,19.75,17.2,17.6,12625973,0
+BEKE.US,D,20220105,000000,17.5,18,17.02,17.09,11174911,0
+BEKE.US,D,20220106,000000,17.56,19.271,17.22,18.93,11376635,0
+BEKE.US,D,20220107,000000,19.42,21.06,19.42,20.87,11715196,0
+BEKE.US,D,20220110,000000,21.3,21.6,19.91,21.24,8447709,0
+BEKE.US,D,20220111,000000,21.22,23.11,20.81,22.95,12404473,0
+BEKE.US,D,20220112,000000,22.35,23.5227,21.53,22.78,11985583,0
+BEKE.US,D,20220113,000000,21.705,22.01,20.94,21.09,6338183,0
+BEKE.US,D,20220114,000000,20.91,21.1799,20.23,21,4199712,0
+BEKE.US,D,20220118,000000,20.74,22.74,20.69,22.03,10407078,0
+BEKE.US,D,20220119,000000,23.6,23.85,21.51,22.71,15126111,0
+BEKE.US,D,20220120,000000,24,24.85,22.785,22.86,17599382,0
+BEKE.US,D,20220121,000000,22.51,22.92,21.23,21.74,9941994,0
+BEKE.US,D,20220124,000000,21.28,21.28,19.88,21.07,8511277,0
+BEKE.US,D,20220125,000000,20.48,21.47,19.82,20.48,6709039,0
+BEKE.US,D,20220126,000000,21,21.24,19,19.14,6539324,0
+BEKE.US,D,20220127,000000,19.14,19.75,18.37,18.53,4554654,0
+BEKE.US,D,20220128,000000,18.44,18.94,17.96,18.93,5978571,0
+BEKE.US,D,20220131,000000,20,22.15,19.8,21.79,11390818,0
+BEKE.US,D,20220201,000000,21.84,21.98,20.75,21.84,4918891,0
+BEKE.US,D,20220202,000000,21.92,21.97,20.1,20.52,5034987,0
+BEKE.US,D,20220203,000000,20.11,20.14,19.28,19.67,7024272,0
+BEKE.US,D,20220204,000000,19.88,20.085,19.09,20,3203818,0
+BEKE.US,D,20220207,000000,19.85,20.47,19.01,19.11,4916784,0
+BEKE.US,D,20220208,000000,19.02,20.05,18.835,19.18,6001194,0
+BEKE.US,D,20220209,000000,20.06,21.5,20.06,21.12,7445184,0
+BEKE.US,D,20220210,000000,22,23.275,21.2,22.5,21228098,0
+BEKE.US,D,20220211,000000,21.89,22.65,20.865,21.12,6308532,0
+BEKE.US,D,20220214,000000,20.14,20.84,19.81,19.89,8472526,0
+BEKE.US,D,20220215,000000,20.01,20.36,19.67,20.27,12752225,0
+BEKE.US,D,20220216,000000,20.5,20.82,19.94,20.53,7919451,0
+BEKE.US,D,20220217,000000,20.79,21.8,20.31,20.77,9108976,0
+BEKE.US,D,20220218,000000,21.34,21.44,19.41,20.12,7266579,0
+BEKE.US,D,20220222,000000,19.84,20.66,19.55,19.9,12044526,0
+BEKE.US,D,20220223,000000,20.44,20.955,19.155,19.24,6942554,0
+BEKE.US,D,20220224,000000,18.36,19.58,18.24,19.58,10297964,0
+BEKE.US,D,20220225,000000,19.39,19.79,18.425,19.39,7817425,0
+BEKE.US,D,20220228,000000,18.98,19.84,18.61,19.41,4980677,0
+BEKE.US,D,20220301,000000,20,20.72,19.78,20.35,7337647,0
+BEKE.US,D,20220302,000000,20.05,20.065,17.65,18.12,13214307,0
+BEKE.US,D,20220303,000000,18.33,18.84,17.22,17.31,10412396,0
+BEKE.US,D,20220304,000000,17.1,17.15,14.255,14.5,15057254,0
+BEKE.US,D,20220307,000000,14.28,15.05,13.76,13.76,24115082,0
+BEKE.US,D,20220308,000000,14.01,14.545,13.16,13.42,16773544,0
+BEKE.US,D,20220309,000000,13.9,14.985,13.85,14.46,21457053,0
+BEKE.US,D,20220310,000000,11.45,12.61,10.86,11,40170085,0
+BEKE.US,D,20220311,000000,11.77,11.99,9.765,10.04,29176712,0
+BEKE.US,D,20220314,000000,8.58,10.78,7.31,9,45030720,0
+BEKE.US,D,20220315,000000,8.19,10.17,8.105,9.06,43205848,0
+BEKE.US,D,20220316,000000,13,15.3,12.54,14.89,118618983,0
+BEKE.US,D,20220317,000000,13.26,13.63,11.6,12.87,42494813,0
+BEKE.US,D,20220318,000000,13.04,15.25,12.71,14.15,45207748,0
+BEKE.US,D,20220321,000000,13.33,13.53,11.55,12.15,31687664,0
+BEKE.US,D,20220322,000000,13.26,14.1,12.87,13.03,43996990,0
+BEKE.US,D,20220323,000000,12.84,14.34,11.8,13.54,45873059,0
+BEKE.US,D,20220324,000000,12.79,13.245,12.29,13.19,27575646,0
+BEKE.US,D,20220325,000000,12.39,12.675,11.91,12.13,17797065,0
+BEKE.US,D,20220328,000000,12.5,12.93,11.73,12.31,15926112,0
+BEKE.US,D,20220329,000000,12.74,13.06,12.54,12.82,14196736,0
+BEKE.US,D,20220330,000000,13.14,15.05,12.995,13.11,38105459,0
+BEKE.US,D,20220331,000000,13.05,13.2,12.31,12.37,20175454,0
+BEKE.US,D,20220401,000000,14.06,14.69,13.3,14.01,29364055,0
+BEKE.US,D,20220404,000000,15.625,16.545,15.16,16.43,38147222,0
+BEKE.US,D,20220405,000000,15.9,15.9874,15.01,15.44,17535616,0
+BEKE.US,D,20220406,000000,15.28,15.9475,14.68,15.64,14069911,0
+BEKE.US,D,20220407,000000,15,15.2,13.985,14.52,12426436,0
+BEKE.US,D,20220408,000000,14.72,15.535,14.61,15.22,10354574,0
+BEKE.US,D,20220411,000000,14.62,14.63,13.73,14.19,13184026,0
+BEKE.US,D,20220412,000000,14.29,14.57,13.885,13.97,12682385,0
+BEKE.US,D,20220413,000000,14.35,14.79,13.99,14.39,8249371,0
+BEKE.US,D,20220414,000000,14.53,15.15,13.99,14.04,13112455,0
+BEKE.US,D,20220418,000000,13.55,13.6,12.01,13.51,11109390,0
+BEKE.US,D,20220419,000000,13.18,13.91,12.86,13.63,10200851,0
+BEKE.US,D,20220420,000000,12.9,13.17,12.53,12.87,15181609,0
+BEKE.US,D,20220421,000000,12.71,13.13,11.605,11.87,16942120,0
+BEKE.US,D,20220422,000000,12.11,13.13,11.99,12.12,13556709,0
+BEKE.US,D,20220425,000000,11.78,12.45,11.21,12.34,11745154,0
+BEKE.US,D,20220426,000000,12.23,13.07,11.96,12.79,18065415,0
+BEKE.US,D,20220427,000000,13.06,13.9,12.75,13.24,12872184,0
+BEKE.US,D,20220428,000000,13.11,13.31,12.38,13.31,9048996,0
+BEKE.US,D,20220429,000000,14.92,15.31,14.14,14.18,25749716,0
+BEKE.US,D,20220502,000000,14.01,14.73,13.99,14.51,7478006,0
+BEKE.US,D,20220503,000000,14.49,15.07,14.28,14.49,8690835,0
+BEKE.US,D,20220504,000000,14,14.55,13.235,14.41,10203017,0
+BEKE.US,D,20220505,000000,14.01,14.07,12.83,13.23,10311604,0
+BEKE.US,D,20220506,000000,13.01,13.01,12.08,12.27,11030361,0
+BEKE.US,D,20220509,000000,12.04,12.08,10.6,11.37,20400995,0
+BEKE.US,D,20220510,000000,11.99,12.39,11.4001,11.83,9798763,0
+BEKE.US,D,20220511,000000,12.05,12.42,11.5,11.5,10354415,0
+BEKE.US,D,20220512,000000,11.32,12.055,10.94,11.8,9564369,0
+BEKE.US,D,20220513,000000,12.08,12.83,12.08,12.53,11863816,0
+BEKE.US,D,20220516,000000,12.73,12.88,12.105,12.15,11884023,0
+BEKE.US,D,20220517,000000,13,13.4782,12.215,12.35,14678496,0
+BEKE.US,D,20220518,000000,12.25,13.07,12.17,12.66,16467128,0
+BEKE.US,D,20220519,000000,12.92,13.3,12.12,12.34,16768040,0
+BEKE.US,D,20220520,000000,12.98,13.53,11.77,12.07,17383619,0
+BEKE.US,D,20220523,000000,12.085,12.2,11.735,11.86,11516072,0
+BEKE.US,D,20220524,000000,11.46,11.67,10.805,11.15,11796559,0
+BEKE.US,D,20220525,000000,11.25,11.495,11,11.18,9529200,0
+BEKE.US,D,20220526,000000,11,11.79,10.9,11.73,16311390,0
+BEKE.US,D,20220527,000000,11.64,11.66,10.915,11.49,13231523,0
+BEKE.US,D,20220531,000000,12.55,13.4981,12.35,13.4,37568753,0
+BEKE.US,D,20220601,000000,12.86,13.01,12.38,12.67,11721990,0
+BEKE.US,D,20220602,000000,12.75,14.99,12.72,14.7,22051702,0
+BEKE.US,D,20220603,000000,14.01,14.58,13.72,14.3,18238169,0
+BEKE.US,D,20220606,000000,15.62,16,14.3,14.61,23321942,0
+BEKE.US,D,20220607,000000,14.57,15.09,14.51,15,8451459,0
+BEKE.US,D,20220608,000000,15.15,16.64,15.07,16.46,22095188,0
+BEKE.US,D,20220609,000000,15.34,15.51,14.76,15.33,10567878,0
+BEKE.US,D,20220610,000000,15.65,16.33,14.22,14.5,14164425,0
+BEKE.US,D,20220613,000000,13.88,14.5,13.17,14.41,17542938,0
+BEKE.US,D,20220614,000000,14.89,15.44,14.24,15.27,16716297,0
+BEKE.US,D,20220615,000000,15.02,15.87,14.76,15.61,9781131,0
+BEKE.US,D,20220616,000000,14.85,15.62,14.47,14.89,10098273,0
+BEKE.US,D,20220617,000000,15.78,16.62,15.16,15.88,36650470,0
+BEKE.US,D,20220621,000000,17.27,17.99,16.955,17.14,20011564,0
+BEKE.US,D,20220622,000000,16.63,17.76,16.075,16.47,14653570,0
+BEKE.US,D,20220623,000000,17.58,17.66,16.92,17.48,11637872,0
+BEKE.US,D,20220624,000000,18.13,19.13,17.88,18.82,13788321,0
+BEKE.US,D,20220627,000000,19.16,19.35,17.97,18.01,24748158,0
+BEKE.US,D,20220628,000000,18.03,18.11,17.385,17.76,12151363,0
+BEKE.US,D,20220629,000000,17.82,18.04,17.33,17.76,9237273,0
+BEKE.US,D,20220630,000000,17.4,17.95,16.935,17.95,7998225,0
+BEKE.US,D,20220701,000000,17.82,18.42,17.6,17.95,8395924,0
+BEKE.US,D,20220705,000000,17.73,17.82,17.14,17.76,17852391,0
+BEKE.US,D,20220706,000000,17.3,17.37,15.6,15.97,15842791,0
+BEKE.US,D,20220707,000000,16.51,16.95,16.24,16.87,9024201,0
+BEKE.US,D,20220708,000000,16.55,16.76,16.25,16.71,9310569,0
+BEKE.US,D,20220711,000000,15.65,15.71,14.885,15.1,14265436,0
+BEKE.US,D,20220712,000000,15.13,15.5,14.92,15.06,8772372,0
+BEKE.US,D,20220713,000000,14.5,15.59,14.08,15.07,19626634,0
+BEKE.US,D,20220714,000000,14.71,14.95,14.1,14.13,12466569,0
+BEKE.US,D,20220715,000000,13.5,14.04,13.07,13.97,9897756,0
+BEKE.US,D,20220718,000000,14.5,15.27,14.47,14.94,11218716,0
+BEKE.US,D,20220719,000000,14.89,15.84,14.74,15.71,14138183,0
+BEKE.US,D,20220720,000000,15.66,15.92,14.69,15.05,9508630,0
+BEKE.US,D,20220721,000000,15.19,15.49,14.05,14.4,16770366,0
+BEKE.US,D,20220722,000000,14.4,14.4,13.45,13.96,15075772,0
+BEKE.US,D,20220725,000000,14.25,15.05,14.03,15,9958288,0
+BEKE.US,D,20220726,000000,15.36,15.8,14.68,14.84,12009860,0
+BEKE.US,D,20220727,000000,14.9,15.13,14.36,14.89,13388354,0
+BEKE.US,D,20220728,000000,14.76,15,14.31,14.81,4863022,0
+BEKE.US,D,20220729,000000,14,14.29,13.47,14.11,7277073,0
+BEKE.US,D,20220801,000000,13.99,14.18,13.385,13.74,11895512,0
+BEKE.US,D,20220802,000000,13.29,14.285,13.23,13.82,9079698,0
+BEKE.US,D,20220803,000000,13.6,14.7,13.465,14.6,9390867,0
+BEKE.US,D,20220804,000000,14.97,15.223,14.77,15,5205373,0
+BEKE.US,D,20220805,000000,14.81,15.13,14.585,15.05,5918830,0
+BEKE.US,D,20220808,000000,14.94,15.41,14.21,14.29,8141146,0
+BEKE.US,D,20220809,000000,14.26,14.265,13.83,14.03,4868556,0
+BEKE.US,D,20220810,000000,13.86,14.63,13.76,14.34,6629990,0
+BEKE.US,D,20220811,000000,14.7,15.74,14.375,15.06,7182162,0
+BEKE.US,D,20220812,000000,14.78,16.5,14.73,16.42,13977549,0
+BEKE.US,D,20220815,000000,16.07,16.43,15.85,16.19,7553629,0
+BEKE.US,D,20220816,000000,16.27,16.72,15.78,15.93,6130752,0
+BEKE.US,D,20220817,000000,15.74,16.21,15.68,16.18,6073598,0
+BEKE.US,D,20220818,000000,16.25,16.35,15.815,15.98,7775546,0
+BEKE.US,D,20220819,000000,15.84,15.87,15.05,15.38,5180737,0
+BEKE.US,D,20220822,000000,15.37,16.03,15.33,15.67,12685870,0
+BEKE.US,D,20220823,000000,16.035,16.95,15.07,16.83,12321776,0
+BEKE.US,D,20220824,000000,16.13,18.24,16.0411,17.35,14705375,0
+BEKE.US,D,20220825,000000,18.15,18.435,17.03,18,17993752,0
+BEKE.US,D,20220826,000000,18.32,18.7,17.65,18.2,17642275,0
+BEKE.US,D,20220829,000000,18.19,18.57,17.55,17.66,8164880,0
+BEKE.US,D,20220830,000000,17.83,18.28,17.5225,17.81,9156992,0
+BEKE.US,D,20220831,000000,18.3,18.54,17.755,18.04,54307350,0
+BEKE.US,D,20220901,000000,16.79,17.5,16.21,17.35,8094010,0
+BEKE.US,D,20220902,000000,17.19,17.25,16.3,16.42,6879897,0
+BEKE.US,D,20220906,000000,16.6,17.5,16.58,16.83,15804992,0
+BEKE.US,D,20220907,000000,17.2,17.92,16.92,17.8,13317101,0
+BEKE.US,D,20220908,000000,17.51,17.76,16.99,17.41,7545357,0
+BEKE.US,D,20220909,000000,18.32,18.69,17.905,18.03,9663965,0
+BEKE.US,D,20220912,000000,18.1,18.31,17.8,18.3,6140216,0
+BEKE.US,D,20220913,000000,17.59,18.345,17.59,17.97,5264378,0
+BEKE.US,D,20220914,000000,18.3,18.41,17.71,18.26,5516695,0
+BEKE.US,D,20220915,000000,18.55,18.85,18.31,18.45,9245928,0
+BEKE.US,D,20220916,000000,17.84,17.84,17.21,17.57,12903958,0
+BEKE.US,D,20220919,000000,17.42,18.1,17.3,18.09,8222234,0
+BEKE.US,D,20220920,000000,17.7,18.3,17.63,18.05,6542771,0
+BEKE.US,D,20220921,000000,17.86,17.95,16.57,16.94,11985967,0
+BEKE.US,D,20220922,000000,17.11,17.58,16.63,16.76,5406671,0
+BEKE.US,D,20220923,000000,16.16,16.36,15.92,16.3,6290119,0
+BEKE.US,D,20220926,000000,16.73,16.95,16.43,16.55,8997660,0
+BEKE.US,D,20220927,000000,16.93,17.46,16.53,16.59,12844225,0
+BEKE.US,D,20220928,000000,16.19,16.97,15.91,16.91,5890027,0
+BEKE.US,D,20220929,000000,16.31,16.78,15.9,16.26,13340655,0
+BEKE.US,D,20220930,000000,16.95,17.81,16.17,17.52,19092482,0
+BEKE.US,D,20221003,000000,17.6,17.68,17.08,17.12,7499722,0
+BEKE.US,D,20221004,000000,17.65,18.32,17.41,18,14415228,0
+BEKE.US,D,20221005,000000,17.58,18.04,17.495,17.82,4861408,0
+BEKE.US,D,20221006,000000,17.99,18.39,17.03,17.15,7293814,0
+BEKE.US,D,20221007,000000,17.1,17.25,16.19,16.36,9711064,0
+BEKE.US,D,20221010,000000,15.85,15.855,14.72,14.8,12694021,0
+BEKE.US,D,20221011,000000,14.5,14.57,13.47,14.14,15070963,0
+BEKE.US,D,20221012,000000,14.14,14.54,13.92,14.01,5636423,0
+BEKE.US,D,20221013,000000,13.21,13.55,12.86,13.05,12976504,0
+BEKE.US,D,20221014,000000,13.72,13.8,12.26,12.28,17623968,0
+BEKE.US,D,20221017,000000,12.8,13.28,12.645,12.68,11422703,0
+BEKE.US,D,20221018,000000,13.11,13.21,12.06,12.18,21357978,0
+BEKE.US,D,20221019,000000,11.775,11.8,10.44,11.2,56354360,0
+BEKE.US,D,20221020,000000,11.37,12.2,11.19,11.54,14032924,0
+BEKE.US,D,20221021,000000,11.3,11.75,11.17,11.65,9882030,0
+BEKE.US,D,20221024,000000,9.97,10.19,9.225,9.77,18152387,0
+BEKE.US,D,20221025,000000,10,10.73,9.92,10.37,15471592,0
+BEKE.US,D,20221026,000000,10.26,11.28,10.22,11.08,21209690,0
+BEKE.US,D,20221027,000000,10.62,11.21,10.27,11.11,12870348,0
+BEKE.US,D,20221028,000000,10.25,10.36,9.09,10.3,18975736,0
+BEKE.US,D,20221031,000000,9.83,10.42,9.81,10.18,6154014,0
+BEKE.US,D,20221101,000000,10.82,11.06,10.4,10.61,8436664,0
+BEKE.US,D,20221102,000000,10.67,11.3,10.57,10.92,10521190,0
+BEKE.US,D,20221103,000000,10.4,11.21,10.05,10.78,9356581,0
+BEKE.US,D,20221104,000000,11.71,12.14,11.41,11.68,16328148,0
+BEKE.US,D,20221107,000000,11.86,12.15,11.17,11.53,10847220,0
+BEKE.US,D,20221108,000000,11.31,11.42,10.585,11.37,9263268,0
+BEKE.US,D,20221109,000000,11.04,11.04,10.14,10.41,8035166,0
+BEKE.US,D,20221110,000000,11.09,11.45,10.905,11.34,8758431,0
+BEKE.US,D,20221111,000000,13.38,13.9,12.91,13.53,22390342,0
+BEKE.US,D,20221114,000000,15.1,15.31,13.96,14,19865434,0
+BEKE.US,D,20221115,000000,15.29,15.68,14.72,14.93,10515506,0
+BEKE.US,D,20221116,000000,14.2,14.87,14.04,14.84,9008164,0
+BEKE.US,D,20221117,000000,14.38,16.135,14.34,15.54,16813697,0
+BEKE.US,D,20221118,000000,15.26,15.38,14.55,14.81,12284984,0
+BEKE.US,D,20221121,000000,14.41,14.892,14.03,14.71,10175881,0
+BEKE.US,D,20221122,000000,14.15,14.175,13.6,14.07,7252065,0
+BEKE.US,D,20221123,000000,14.64,15.02,14.43,14.85,6647408,0
+BEKE.US,D,20221125,000000,14.93,14.965,14.24,14.29,5295747,0
+BEKE.US,D,20221128,000000,15.5,15.5,14.545,14.69,11851256,0
+BEKE.US,D,20221129,000000,15.585,15.99,14.99,15.11,13863625,0
+BEKE.US,D,20221130,000000,16,16.95,14.81,16.92,23746525,0
+BEKE.US,D,20221201,000000,16.4,17.23,16.34,16.7,19413127,0
+BEKE.US,D,20221202,000000,16.72,18.04,16.64,17.61,20225112,0
+BEKE.US,D,20221205,000000,18.43,18.44,15.98,16.43,24773806,0
+BEKE.US,D,20221206,000000,16.61,17.255,15.58,17.03,17192397,0
+BEKE.US,D,20221207,000000,15.86,16.57,15.6,16,18374590,0
+BEKE.US,D,20221208,000000,16.5,16.75,15.76,15.95,20259455,0
+BEKE.US,D,20221209,000000,16.01,16.28,15.36,15.39,36633590,0
+BEKE.US,D,20221212,000000,14.6,15.005,14.36,14.69,11851038,0
+BEKE.US,D,20221213,000000,15.2,15.42,14.435,14.62,22890901,0
+BEKE.US,D,20221214,000000,14.38,14.61,13.94,14.4,13182971,0
+BEKE.US,D,20221215,000000,15.03,15.09,14.24,14.29,17602685,0
+BEKE.US,D,20221216,000000,14.5,15.11,14.4,14.46,20818705,0
+BEKE.US,D,20221219,000000,14.45,14.82,14.41,14.61,10120808,0
+BEKE.US,D,20221220,000000,14,14.87,14,14.63,9870075,0
+BEKE.US,D,20221221,000000,14.73,15.175,14.615,14.82,14827528,0
+BEKE.US,D,20221222,000000,15.26,15.33,14.78,14.89,10227450,0
+BEKE.US,D,20221223,000000,14.9,15.01,14.01,14.09,4971123,0
+BEKE.US,D,20221227,000000,14.32,14.88,14.12,14.83,8070680,0
+BEKE.US,D,20221228,000000,14.67,14.83,14.06,14.27,4744113,0
+BEKE.US,D,20221229,000000,14.13,14.37,13.945,14.25,6340065,0
+BEKE.US,D,20221230,000000,13.58,14.03,13.49,13.96,8016027,0
+BEKE.US,D,20230103,000000,14.37,15.06,14.37,14.81,12705830,0
+BEKE.US,D,20230104,000000,15.94,16.375,15.53,16.26,31392019,0
+BEKE.US,D,20230105,000000,16,18,15.83,17.52,35108028,0
+BEKE.US,D,20230106,000000,17.1,17.9,17.08,17.8,12535630,0
+BEKE.US,D,20230109,000000,18.2,18.37,17.79,17.91,17810267,0
+BEKE.US,D,20230110,000000,18.04,18.35,17.67,18.17,9544402,0
+BEKE.US,D,20230111,000000,18.2,18.44,17.735,18.17,13224857,0
+BEKE.US,D,20230112,000000,18.22,18.869,18.005,18.83,12938332,0
+BEKE.US,D,20230113,000000,19.13,19.79,18.7,19.66,13245992,0
+BEKE.US,D,20230117,000000,19.22,19.58,18.99,19.35,11699998,0
+BEKE.US,D,20230118,000000,19.3,19.3,18.81,18.94,7347652,0
+BEKE.US,D,20230119,000000,19.21,19.88,19.025,19.15,8035540,0
+BEKE.US,D,20230120,000000,19.32,19.53,18.97,19.13,14246575,0
+BEKE.US,D,20230123,000000,19.25,19.36,18.755,18.83,4613558,0
+BEKE.US,D,20230124,000000,18.77,18.83,17.975,18.44,8246556,0
+BEKE.US,D,20230125,000000,18.21,18.6,18.11,18.36,7151119,0
+BEKE.US,D,20230126,000000,18.72,18.955,18.375,18.91,5048458,0
+BEKE.US,D,20230127,000000,18.95,19.12,18.31,18.79,3797593,0
+BEKE.US,D,20230130,000000,18.09,18.6,17.91,18.44,7085608,0
+BEKE.US,D,20230131,000000,18.25,18.795,18.12,18.34,6389222,0
+BEKE.US,D,20230201,000000,18.88,19.68,18.7111,19.28,8731613,0
+BEKE.US,D,20230202,000000,19.5,19.9925,19.005,19.12,5783644,0
+BEKE.US,D,20230203,000000,18.85,19.72,18.74,18.93,7268867,0
+BEKE.US,D,20230206,000000,18,18.26,17.41,18.24,12793865,0
+BEKE.US,D,20230207,000000,18.26,19.37,18.23,19.14,11257838,0
+BEKE.US,D,20230208,000000,19.08,19.43,18.81,18.89,4684689,0
+BEKE.US,D,20230209,000000,19.45,19.81,19.2,19.53,5860843,0
+BEKE.US,D,20230210,000000,19.07,19.56,18.9,19.21,9014658,0
+BEKE.US,D,20230213,000000,20,20.9,19.86,20.3,13854449,0
+BEKE.US,D,20230214,000000,20.81,21.08,19.68,19.91,10324586,0
+BEKE.US,D,20230215,000000,19.2,19.55,18.695,19.4,8945602,0
+BEKE.US,D,20230216,000000,19.27,19.848,19.18,19.49,4227941,0
+BEKE.US,D,20230217,000000,18.94,19.01,18.45,18.6,5150315,0
+BEKE.US,D,20230221,000000,18.19,19.065,17.69,18.96,7626636,0
+BEKE.US,D,20230222,000000,19.35,19.81,18.785,19.19,7731616,0
+BEKE.US,D,20230223,000000,19.55,19.57,18.5825,18.85,4466357,0
+BEKE.US,D,20230224,000000,18.52,18.6,17.49,17.6,6482409,0
+BEKE.US,D,20230227,000000,18.38,19.08,18.12,18.12,7136547,0
+BEKE.US,D,20230228,000000,17.97,18.78,17.8,18.25,7259482,0
+BEKE.US,D,20230301,000000,19.31,19.7,19.03,19.2,6971415,0
+BEKE.US,D,20230302,000000,19.15,19.65,19.04,19.6,5874027,0
+BEKE.US,D,20230303,000000,20.48,20.64,19.66,19.77,8616443,0
+BEKE.US,D,20230306,000000,19.54,19.6,18.92,19.04,9588829,0
+BEKE.US,D,20230307,000000,19,19.07,18.38,18.45,6834824,0
+BEKE.US,D,20230308,000000,17.9,18.335,17.66,18.21,4965267,0
+BEKE.US,D,20230309,000000,17.97,17.97,16.83,16.84,13130587,0
+BEKE.US,D,20230310,000000,17.1,17.515,16.79,17.05,5525634,0
+BEKE.US,D,20230313,000000,16.96,17.76,16.9,17.45,6747296,0
+BEKE.US,D,20230314,000000,17.29,17.64,17.1,17.6,4839455,0
+BEKE.US,D,20230315,000000,17.24,17.355,16.84,17.21,9860092,0
+BEKE.US,D,20230316,000000,17.8,18.68,17.4873,18.11,11588917,0
+BEKE.US,D,20230317,000000,19.18,19.39,18.24,18.98,16011176,0
+BEKE.US,D,20230320,000000,18.31,18.43,17.525,18.39,16770189,0
+BEKE.US,D,20230321,000000,18.71,18.935,18.36,18.82,6814225,0
+BEKE.US,D,20230322,000000,18.9,18.9,17.82,18,8892593,0
+BEKE.US,D,20230323,000000,18.5,19.05,18.47,18.8,9780047,0
+BEKE.US,D,20230324,000000,18.7,19.31,18.185,18.36,6244340,0
+BEKE.US,D,20230327,000000,18,18.09,17.35,17.65,7717405,0
+BEKE.US,D,20230328,000000,17.96,18.23,17.57,17.97,9599907,0
+BEKE.US,D,20230329,000000,17.73,18.215,17.66,17.93,5559066,0
+BEKE.US,D,20230330,000000,18.46,19.03,18.27,18.82,6839383,0
+BEKE.US,D,20230331,000000,18.63,19.005,18.5413,18.84,4461660,0
+BEKE.US,D,20230403,000000,18.88,19.53,18.82,19.47,4892691,0
+BEKE.US,D,20230404,000000,19.27,19.56,18.76,19.25,5099740,0
+BEKE.US,D,20230405,000000,19.14,19.2,18.42,18.65,3213789,0
+BEKE.US,D,20230406,000000,18.8,19.03,18.735,18.88,3269155,0
+BEKE.US,D,20230410,000000,18.64,19.07,18.575,18.87,6065302,0
+BEKE.US,D,20230411,000000,18.95,18.95,17.7,18.05,8587524,0
+BEKE.US,D,20230412,000000,17.81,17.95,17.15,17.15,5699857,0
+BEKE.US,D,20230413,000000,17.55,17.84,17.44,17.57,4047466,0
+BEKE.US,D,20230414,000000,17.52,17.665,16.98,17.06,4116338,0
+BEKE.US,D,20230417,000000,17.65,18.195,17.37,18.15,5115194,0
+BEKE.US,D,20230418,000000,17.86,18.41,17.86,18.4,5184287,0
+BEKE.US,D,20230419,000000,17.86,18.42,17.86,18.15,3525954,0
+BEKE.US,D,20230420,000000,18.58,18.66,17.695,17.83,5051129,0
+BEKE.US,D,20230421,000000,17.32,17.57,16.925,17.49,5830025,0
+BEKE.US,D,20230424,000000,17.18,17.28,16.335,16.46,6432330,0
+BEKE.US,D,20230425,000000,16.12,16.53,15.7,15.81,10503240,0
+BEKE.US,D,20230426,000000,16.25,16.25,15.55,15.56,3619344,0
+BEKE.US,D,20230427,000000,15.63,15.905,15.57,15.7,4892211,0
+BEKE.US,D,20230428,000000,14.73,15.89,14.73,15.69,4729350,0
+BEKE.US,D,20230501,000000,15.6,15.9427,15.53,15.88,2291808,0
+BEKE.US,D,20230502,000000,15.52,15.56,15.03,15.16,6495883,0
+BEKE.US,D,20230503,000000,15.28,15.57,15.06,15.4,3673486,0
+BEKE.US,D,20230504,000000,15.37,15.96,15.02,15.81,3748747,0
+BEKE.US,D,20230505,000000,16.06,16.16,15.75,16.03,2804847,0
+BEKE.US,D,20230508,000000,14.85,15.97,14.66,15.95,12006105,0
+BEKE.US,D,20230509,000000,15.36,16.045,15.2,15.85,8591731,0
+BEKE.US,D,20230510,000000,16.01,16.12,15.76,16.08,11026176,0
+BEKE.US,D,20230511,000000,16,16.7985,15.98,16.66,3742105,0
+BEKE.US,D,20230512,000000,16.39,16.64,16.31,16.45,4279662,0
+BEKE.US,D,20230515,000000,16.82,17.13,16.535,17.1,8246837,0
+BEKE.US,D,20230516,000000,16.55,16.86,16.37,16.85,13920271,0
+BEKE.US,D,20230517,000000,16.325,16.42,15.82,16.3,13327668,0
+BEKE.US,D,20230518,000000,16.6,16.68,14.76,14.97,19042955,0
+BEKE.US,D,20230519,000000,15,15.27,14.43,14.82,7873189,0
+BEKE.US,D,20230522,000000,15.24,15.955,15.09,15.25,8517979,0
+BEKE.US,D,20230523,000000,15,15.84,14.98,15.51,6992678,0
+BEKE.US,D,20230524,000000,15.32,15.9,15.1856,15.23,8312962,0
+BEKE.US,D,20230525,000000,15.11,15.69,15,15.18,8169400,0
+BEKE.US,D,20230526,000000,15.22,15.545,15.02,15.4,5915303,0
+BEKE.US,D,20230530,000000,15.31,15.38,14.17,14.4,11225576,0
+BEKE.US,D,20230531,000000,13.94,14.42,13.902,14.24,15706611,0
+BEKE.US,D,20230601,000000,14.3,15.43,14.29,15.11,10681228,0
+BEKE.US,D,20230602,000000,15.98,16.34,15.66,16.11,11933009,0
+BEKE.US,D,20230605,000000,16,16.1412,15.86,15.94,4582924,0
+BEKE.US,D,20230606,000000,15.94,16.75,15.86,16.69,11409784,0
+BEKE.US,D,20230607,000000,16.31,17.14,16.31,17.01,7274108,0
+BEKE.US,D,20230608,000000,17.27,17.51,16.955,17.12,10494695,0
+BEKE.US,D,20230609,000000,16.84,17.07,16.44,16.7,11852011,0
+BEKE.US,D,20230612,000000,16.57,16.84,16.07,16.08,7090238,0
+BEKE.US,D,20230613,000000,16.47,16.73,16.175,16.35,4730523,0
+BEKE.US,D,20230614,000000,16.32,16.985,16.21,16.76,8792596,0
+BEKE.US,D,20230615,000000,17.29,17.44,17.02,17.08,8103673,0
+BEKE.US,D,20230616,000000,17.25,17.25,16.43,16.98,7940502,0
+BEKE.US,D,20230620,000000,16.04,16.22,15.32,15.45,8898051,0
+BEKE.US,D,20230621,000000,15.17,15.575,14.83,15.02,11667011,0
+BEKE.US,D,20230622,000000,14.89,15.24,14.84,15.08,3378679,0
+BEKE.US,D,20230623,000000,14.6,15.12,14.35,14.94,6822454,0
+BEKE.US,D,20230626,000000,14.94,15.395,14.9,15.05,5029866,0
+BEKE.US,D,20230627,000000,14.93,15.44,14.93,15.3,13480857,0
+BEKE.US,D,20230628,000000,15.36,15.37,14.74,14.99,6142687,0
+BEKE.US,D,20230629,000000,14.8,14.96,14.64,14.96,4108417,0
+BEKE.US,D,20230630,000000,14.89,15.1099,14.695,14.85,6179642,0
+BEKE.US,D,20230703,000000,15.2,15.33,14.91,15,3546936,0
+BEKE.US,D,20230705,000000,14.595,14.74,14.38,14.68,5707810,0
+BEKE.US,D,20230706,000000,14.28,14.45,14.02,14.19,7767486,0
+BEKE.US,D,20230707,000000,14.2,14.41,14.155,14.31,5852128,0
+BEKE.US,D,20230710,000000,14.21,14.31,14.02,14.25,6221509,0
+BEKE.US,D,20230711,000000,14.3,14.95,14.3,14.88,5823030,0
+BEKE.US,D,20230712,000000,15,15.455,15,15.22,6329247,0
+BEKE.US,D,20230713,000000,15.4,16.055,15.4,15.96,9723671,0
+BEKE.US,D,20230714,000000,15.69,15.72,15.09,15.11,5591899,0
+BEKE.US,D,20230717,000000,14.88,15.02,14.59,14.99,9782216,0
+BEKE.US,D,20230718,000000,14.61,14.69,14.28,14.36,8338438,0
+BEKE.US,D,20230719,000000,14.64,15.4092,14.6,14.89,5462158,0
+BEKE.US,D,20230720,000000,15.07,15.33,14.86,15.01,3103443,0
+BEKE.US,D,20230721,000000,15.19,15.22,14.775,14.82,2606952,0
+BEKE.US,D,20230724,000000,15.13,16.41,14.99,15.84,13899133,0
+BEKE.US,D,20230725,000000,16.79,17.03,16.1,16.15,13069639,0
+BEKE.US,D,20230726,000000,16.52,17.77,16.43,17.49,13520819,0
+BEKE.US,D,20230727,000000,17.88,18.01,17.1,17.38,12607729,0
+BEKE.US,D,20230728,000000,18,18.09,17.685,17.99,13369177,0
+BEKE.US,D,20230731,000000,17.31,17.795,17.2,17.42,8453391,0
+BEKE.US,D,20230801,000000,17.1,17.815,17.03,17.59,6676207,0
+BEKE.US,D,20230802,000000,17.12,17.14,16.49,16.68,5488943,0
+BEKE.US,D,20230803,000000,17.31,18.08,17.29,17.79,14166358,0
+BEKE.US,D,20230804,000000,18,18.17,17.67,17.72,6687950,0
+BEKE.US,D,20230807,000000,17.38,17.38,16.984,17.29,5321033,0
+BEKE.US,D,20230808,000000,16.6,16.775,16.35,16.75,9587674,0
+BEKE.US,D,20230809,000000,16.78,17.03,16.42,16.61,5159690,0
+BEKE.US,D,20230810,000000,17.11,17.32,16.66,16.7,6667570,0
+BEKE.US,D,20230811,000000,16.08,16.5,15.75,16.26,6483757,0
+BEKE.US,D,20230814,000000,15.96,16.48,15.825,16.3,5957114,0
+BEKE.US,D,20230815,000000,16.13,16.13,15.41,15.63,5149371,0
+BEKE.US,D,20230816,000000,15.44,15.865,15.36,15.53,5393794,0
+BEKE.US,D,20230817,000000,15.94,15.94,15.1,15.13,7853834,0
+BEKE.US,D,20230818,000000,14.64,14.95,14.595,14.76,9522466,0
+BEKE.US,D,20230821,000000,14.53,14.69,14.15,14.38,7190188,0
+BEKE.US,D,20230822,000000,14.8,14.84,14.06,14.12,5807583,0
+BEKE.US,D,20230823,000000,14.11,14.315,13.71,14.03,5908523,0
+BEKE.US,D,20230824,000000,14.27,14.45,14.01,14.36,5604448,0
+BEKE.US,D,20230825,000000,15.03,15.05,14.14,14.32,6640751,0
+BEKE.US,D,20230828,000000,14.5,14.76,14.32,14.75,7460561,0
+BEKE.US,D,20230829,000000,15.57,16.73,15.45,15.83,13841946,0
+BEKE.US,D,20230830,000000,15.65,16.45,15.46,15.66,14712465,0
+BEKE.US,D,20230831,000000,17.34,19.95,16.86,17.2,40318637,0
+BEKE.US,D,20230901,000000,17.83,18.55,17.78,18.5,25430752,0
+BEKE.US,D,20230905,000000,17.78,18.075,17.52,17.9,12730691,0
+BEKE.US,D,20230906,000000,18.73,18.93,17.88,17.91,16106239,0
+BEKE.US,D,20230907,000000,17.31,17.49,16.21,16.96,12456625,0
+BEKE.US,D,20230908,000000,16.86,17.08,16.6,16.66,5282565,0
+BEKE.US,D,20230911,000000,17,17.07,16.73,16.92,4350368,0
+BEKE.US,D,20230912,000000,16.87,17.04,16.035,16.13,11031982,0
+BEKE.US,D,20230913,000000,15.97,16.24,15.92,16.05,7495035,0
+BEKE.US,D,20230914,000000,16.16,16.43,15.87,16.2,4703399,0
+BEKE.US,D,20230915,000000,16.08,16.17,15.5,15.55,5480643,0
+BEKE.US,D,20230918,000000,15.26,15.78,15.035,15.72,6511586,0
+BEKE.US,D,20230919,000000,15.66,16.03,15.595,15.8,5629347,0
+BEKE.US,D,20230920,000000,16.01,16.49,15.965,16.16,9185575,0
+BEKE.US,D,20230921,000000,15.76,16.07,15.69,15.8,6925948,0
+BEKE.US,D,20230922,000000,16.73,16.73,16.08,16.35,9449668,0
+BEKE.US,D,20230925,000000,15.87,16.21,15.385,15.53,15083808,0
+BEKE.US,D,20230926,000000,14.65,15.37,14.58,15,17329462,0
+BEKE.US,D,20230927,000000,15.05,15.705,14.92,15.54,9263184,0
+BEKE.US,D,20230928,000000,15.5,15.7,15.49,15.5,6035997,0
+BEKE.US,D,20230929,000000,15.83,15.94,15.52,15.52,7697631,0
+BEKE.US,D,20231002,000000,15.67,15.7,15.26,15.5,2912252,0
+BEKE.US,D,20231003,000000,15.09,15.47,15.04,15.44,6671929,0
+BEKE.US,D,20231004,000000,15.21,15.535,15.15,15.33,4762889,0
+BEKE.US,D,20231005,000000,15.1,15.4,14.96,15.25,4994544,0
+BEKE.US,D,20231006,000000,15.38,16.11,15.36,15.83,7041970,0
+BEKE.US,D,20231009,000000,15.51,15.58,15.26,15.43,3972515,0
+BEKE.US,D,20231010,000000,15.66,16.5,15.63,16.38,7391831,0
+BEKE.US,D,20231011,000000,16.42,17.25,16.42,16.9,8214076,0
+BEKE.US,D,20231012,000000,17.02,17.06,16.285,16.48,5355078,0
+BEKE.US,D,20231013,000000,16.12,16.28,15.79,15.87,4367721,0
+BEKE.US,D,20231016,000000,15.7,16.025,15.35,15.89,4047751,0
+BEKE.US,D,20231017,000000,15.58,15.88,15.515,15.56,3263134,0
+BEKE.US,D,20231018,000000,15.32,15.63,15.12,15.17,6061577,0
+BEKE.US,D,20231019,000000,14.93,15.09,14.85,14.85,4228226,0
+BEKE.US,D,20231020,000000,14.61,15.065,14.585,14.89,4525525,0
+BEKE.US,D,20231023,000000,14.63,15.29,14.59,15.12,4663068,0
+BEKE.US,D,20231024,000000,15.08,16.285,15.07,15.72,7497978,0
+BEKE.US,D,20231025,000000,15.3,15.58,15.13,15.3,3558173,0
+BEKE.US,D,20231026,000000,15.29,15.7,15.25,15.3,4874775,0
+BEKE.US,D,20231027,000000,15.73,15.835,15.34,15.51,3974659,0
+BEKE.US,D,20231030,000000,15.6,15.76,15.18,15.4,5199868,0
+BEKE.US,D,20231031,000000,15.08,15.12,14.47,14.71,9673253,0
+BEKE.US,D,20231101,000000,14.71,15.005,14.61,14.81,7295018,0
+BEKE.US,D,20231102,000000,14.97,15.055,14.66,14.86,5417302,0
+BEKE.US,D,20231103,000000,15.3,15.535,15.15,15.26,4457320,0
+BEKE.US,D,20231106,000000,15.83,15.89,15.12,15.17,6238122,0
+BEKE.US,D,20231107,000000,15.07,15.1,14.435,14.74,10521347,0
+BEKE.US,D,20231108,000000,15.11,15.5,14.73,14.89,10145846,0
+BEKE.US,D,20231109,000000,14.89,15.155,14.55,14.57,6244690,0
+BEKE.US,D,20231110,000000,14.47,14.94,14.44,14.84,7083494,0
+BEKE.US,D,20231113,000000,15.02,15.04,14.62,14.78,6317839,0
+BEKE.US,D,20231114,000000,15.49,15.68,14.92,14.97,8866885,0
+BEKE.US,D,20231115,000000,15.29,16.06,15.1501,15.86,17688640,0
+BEKE.US,D,20231116,000000,15.28,15.82,15.2,15.48,7917177,0
+BEKE.US,D,20231117,000000,15.4,15.59,15.1125,15.29,6556727,0
+BEKE.US,D,20231120,000000,15.47,16,15.325,15.88,9686742,0
+BEKE.US,D,20231121,000000,15.57,15.885,15.37,15.5,5531088,0
+BEKE.US,D,20231122,000000,15.89,15.89,15.31,15.7,5072505,0
+BEKE.US,D,20231124,000000,15.75,16.5,15.71,16.09,8528424,0
+BEKE.US,D,20231127,000000,15.91,15.91,15.555,15.79,5880156,0
+BEKE.US,D,20231128,000000,15.73,16.03,15.7,15.96,4427089,0
+BEKE.US,D,20231129,000000,15.85,16.01,15.6909,15.95,5457701,0
+BEKE.US,D,20231130,000000,16.03,16.15,15.74,15.93,7212897,0
+BEKE.US,D,20231201,000000,15.82,15.83,15.46,15.76,4700215,0
+BEKE.US,D,20231204,000000,15.38,15.7,15.28,15.64,5484994,0
+BEKE.US,D,20231205,000000,15.15,15.39,14.965,15.31,8212310,0
+BEKE.US,D,20231206,000000,15.55,15.65,15.32,15.4,10913359,0
+BEKE.US,D,20231207,000000,15.33,15.42,14.98,15.06,8610661,0
+BEKE.US,D,20231208,000000,14.89,15.235,14.88,15.1,4385434,0
+BEKE.US,D,20231211,000000,14.92,15.22,14.785,15.18,8862805,0
+BEKE.US,D,20231212,000000,15.18,15.47,14.92,15.43,7283830,0
+BEKE.US,D,20231213,000000,15.32,15.43,14.96,15.27,5492037,0
+BEKE.US,D,20231214,000000,15.8,16.12,15.495,15.6,11272042,0
+BEKE.US,D,20231215,000000,15.78,15.97,15.64,15.69,5392275,0
+BEKE.US,D,20231218,000000,15.48,15.51,15.14,15.27,4792992,0
+BEKE.US,D,20231219,000000,15.4,15.67,15.23,15.67,4957047,0
+BEKE.US,D,20231220,000000,15.31,15.545,15.05,15.06,4244932,0
+BEKE.US,D,20231221,000000,15.47,15.6,15.07,15.59,5117798,0
+BEKE.US,D,20231222,000000,15.26,15.685,15.245,15.59,5428431,0
+BEKE.US,D,20231226,000000,15.73,15.8,15.355,15.53,2784737,0
+BEKE.US,D,20231227,000000,15.62,15.79,15.425,15.75,3466072,0
+BEKE.US,D,20231228,000000,16,16.41,15.86,16.23,6521008,0
+BEKE.US,D,20231229,000000,16.15,16.54,16.12,16.21,5187545,0
+BEKE.US,D,20240102,000000,15.74,15.89,15.555,15.72,5808406,0
+BEKE.US,D,20240103,000000,15.54,15.965,15.5,15.89,3139295,0
+BEKE.US,D,20240104,000000,15.76,16,15.45,15.5,7637580,0
+BEKE.US,D,20240105,000000,15.39,15.48,15.095,15.24,5986592,0
+BEKE.US,D,20240108,000000,15.05,15.08,14.86,14.97,11134117,0
+BEKE.US,D,20240109,000000,14.71,15.01,14.55,14.86,4687358,0
+BEKE.US,D,20240110,000000,14.77,15,14.72,14.74,5443644,0
+BEKE.US,D,20240111,000000,15,15.09,14.67,14.74,7615508,0
+BEKE.US,D,20240112,000000,14.65,14.865,14.63,14.64,6914699,0
+BEKE.US,D,20240116,000000,14.39,14.43,14.1,14.21,14434700,0
+BEKE.US,D,20240117,000000,13.53,13.95,13.53,13.83,11119919,0
+BEKE.US,D,20240118,000000,13.92,14,13.56,13.64,8232383,0
+BEKE.US,D,20240119,000000,13.44,13.83,13.14,13.54,17846658,0
+BEKE.US,D,20240122,000000,12.97,13.525,12.88,13.34,7559945,0
+BEKE.US,D,20240123,000000,13.83,14.1873,13.79,13.93,10602104,0
+BEKE.US,D,20240124,000000,14.59,14.7,14.205,14.39,14731916,0
+BEKE.US,D,20240125,000000,14.44,14.81,14.325,14.43,8937192,0
+BEKE.US,D,20240126,000000,14.16,14.52,14.08,14.3,3181501,0
+BEKE.US,D,20240129,000000,14.34,14.45,14.23,14.45,7175819,0
+BEKE.US,D,20240130,000000,14.15,14.235,14,14.06,6281200,0
+BEKE.US,D,20240131,000000,13.93,14.485,13.93,14.17,5693233,0
+BEKE.US,D,20240201,000000,14.34,14.43,14.065,14.23,3450963,0
+BEKE.US,D,20240202,000000,13.99,14.025,13.7,13.83,5019524,0
+BEKE.US,D,20240205,000000,13.7,13.74,13.06,13.15,11499595,0
+BEKE.US,D,20240206,000000,13.64,13.8,13.37,13.7,11680271,0
+BEKE.US,D,20240207,000000,13.42,13.79,13.27,13.51,5573875,0
+BEKE.US,D,20240208,000000,13.4,13.5,13.235,13.41,3644221,0
+BEKE.US,D,20240209,000000,13.32,13.41,13.04,13.38,3533559,0
+BEKE.US,D,20240212,000000,13.4,13.75,13.4,13.61,3537969,0
+BEKE.US,D,20240213,000000,13.41,13.61,13.27,13.4,4579064,0
+BEKE.US,D,20240214,000000,13.52,13.8,13.45,13.78,2828940,0
+BEKE.US,D,20240215,000000,13.78,14.025,13.74,13.82,2528571,0
+BEKE.US,D,20240216,000000,14.17,14.295,14.075,14.11,6191606,0
+BEKE.US,D,20240220,000000,14.06,14.06,13.79,13.91,3918498,0
+BEKE.US,D,20240221,000000,14.28,14.52,14.14,14.15,5783977,0
+BEKE.US,D,20240222,000000,14.28,14.295,13.975,14.1,3879169,0
+BEKE.US,D,20240223,000000,14.16,14.235,14.04,14.14,6909201,0
+BEKE.US,D,20240226,000000,13.87,14.005,13.67,13.96,5274743,0
+BEKE.US,D,20240227,000000,14.23,14.23,14.01,14.11,4579015,0
+BEKE.US,D,20240228,000000,13.76,13.95,13.63,13.63,3450607,0
+BEKE.US,D,20240229,000000,13.81,13.86,13.51,13.59,6413555,0
+BEKE.US,D,20240301,000000,13.62,13.75,13.22,13.28,8060486,0
+BEKE.US,D,20240304,000000,13.25,13.25,12.615,12.79,11678791,0
+BEKE.US,D,20240305,000000,12.73,12.95,12.5,12.51,10223363,0
+BEKE.US,D,20240306,000000,12.76,13.01,12.66,12.75,8012718,0
+BEKE.US,D,20240307,000000,12.65,12.72,12.51,12.59,4966552,0
+BEKE.US,D,20240308,000000,12.55,12.755,12.44,12.61,10798280,0
+BEKE.US,D,20240311,000000,12.95,13.32,12.91,13.08,10876712,0
+BEKE.US,D,20240312,000000,13.99,14.59,13.865,14.5,25683210,0
+BEKE.US,D,20240313,000000,14.49,14.8,14.32,14.38,14106409,0
+BEKE.US,D,20240314,000000,14.37,14.73,13.97,14.02,16423137,0
+BEKE.US,D,20240315,000000,14.12,14.42,14.03,14.03,9270797,0
+BEKE.US,D,20240318,000000,14,14.1599,13.77,14.11,9062031,0
+BEKE.US,D,20240319,000000,14.04,14.4,14.01,14.17,8778634,0
+BEKE.US,D,20240320,000000,14.12,14.3,13.97,14.26,9267221,0
+BEKE.US,D,20240321,000000,14.12,14.38,14.03,14.03,6097121,0
+BEKE.US,D,20240322,000000,13.9,13.975,13.52,13.64,7458805,0
+BEKE.US,D,20240325,000000,13.82,14.075,13.72,13.95,8320091,0
+BEKE.US,D,20240326,000000,14.14,14.275,14.005,14.08,8496820,0
+BEKE.US,D,20240327,000000,13.94,14.005,13.5,13.71,7509494,0
+BEKE.US,D,20240328,000000,13.8,13.83,13.58,13.73,13385563,0
+BEKE.US,D,20240401,000000,13.88,14.5,13.86,14.33,7572997,0
+BEKE.US,D,20240402,000000,14.31,14.45,14.21,14.24,5750531,0
+BEKE.US,D,20240403,000000,14.15,14.43,14.09,14.33,5197692,0
+BEKE.US,D,20240404,000000,14.09,14.3,14.01,14.01,3569359,0
+BEKE.US,D,20240405,000000,13.94,14.035,13.875,13.96,2876066,0
+BEKE.US,D,20240408,000000,14.07,14.4,14.06,14.24,5446700,0
+BEKE.US,D,20240409,000000,14.17,14.5,14.16,14.43,9226555,0
+BEKE.US,D,20240410,000000,14.51,14.8,14.48,14.54,6126175,0
+BEKE.US,D,20240411,000000,14.5,14.68,14.085,14.18,4718336,0
+BEKE.US,D,20240412,000000,13.91,13.99,13.145,13.16,10234064,0
+BEKE.US,D,20240415,000000,13.42,13.58,12.87,12.95,8667037,0
+BEKE.US,D,20240416,000000,12.83,13.14,12.76,12.9,7300637,0
+BEKE.US,D,20240417,000000,12.98,13.04,12.82,12.88,3761756,0
+BEKE.US,D,20240418,000000,13.02,13.1,12.7,12.75,9604271,0
+BEKE.US,D,20240419,000000,12.71,12.78,12.485,12.58,7762595,0
+BEKE.US,D,20240422,000000,12.69,13.115,12.58,13.07,8379149,0
+BEKE.US,D,20240423,000000,13.12,13.69,13.12,13.61,11145930,0
+BEKE.US,D,20240424,000000,13.76,13.865,13.49,13.73,6454436,0
+BEKE.US,D,20240425,000000,13.31,13.86,13.28,13.81,8629626,0
+BEKE.US,D,20240426,000000,14.2,14.9,14.15,14.83,25877452,0
+BEKE.US,D,20240429,000000,15.37,15.8,15.0701,15.35,23099881,0
+BEKE.US,D,20240430,000000,15.58,15.79,15.07,15.12,11355535,0
+BEKE.US,D,20240501,000000,15.08,15.1,14.9,14.95,5538553,0
+BEKE.US,D,20240502,000000,15.7,16.995,15.69,16.84,22854892,0
+BEKE.US,D,20240503,000000,16.82,17.5,16.6,17.47,18601985,0
+BEKE.US,D,20240506,000000,17.39,17.42,16.88,17,7469328,0
+BEKE.US,D,20240507,000000,16.49,16.99,16.25,16.76,7463660,0
+BEKE.US,D,20240508,000000,16.425,16.65,16.35,16.47,6528452,0
+BEKE.US,D,20240509,000000,17.07,17.565,16.8,16.93,9646462,0
+BEKE.US,D,20240510,000000,17.32,17.48,16.94,17.1,6622230,0
+BEKE.US,D,20240513,000000,17.3,17.83,17.22,17.74,9644161,0
+BEKE.US,D,20240514,000000,17.53,17.86,17.48,17.84,6357278,0
+BEKE.US,D,20240515,000000,18.47,18.6257,18.06,18.16,7897129,0
+BEKE.US,D,20240516,000000,18.6,19.2,18.54,19.14,14085063,0
+BEKE.US,D,20240517,000000,20.46,20.48,19.32,19.47,22108003,0
+BEKE.US,D,20240520,000000,19.45,19.45,18.82,19.05,9474486,0
+BEKE.US,D,20240521,000000,18.59,19.17,18.5401,18.91,8115244,0
+BEKE.US,D,20240522,000000,18.98,19.25,18.74,18.87,7049133,0
+BEKE.US,D,20240523,000000,18.09,18.17,16.95,16.99,16706133,0
+BEKE.US,D,20240524,000000,16.7,16.8,16.32,16.66,12640340,0
+BEKE.US,D,20240528,000000,17.01,17.08,16.62,16.97,14144593,0
+BEKE.US,D,20240529,000000,16.69,16.935,16.63,16.88,7344284,0
+BEKE.US,D,20240530,000000,16.97,17.18,16.84,17.11,10844814,0
+BEKE.US,D,20240531,000000,17.03,17.43,16.885,16.97,17377934,0
+BEKE.US,D,20240603,000000,17.2,17.25,16.77,16.97,7267845,0
+BEKE.US,D,20240604,000000,17.15,17.2,16.355,16.45,6247445,0
+BEKE.US,D,20240605,000000,16.4,16.44,15.9625,16.12,7194294,0
+BEKE.US,D,20240606,000000,16,16.27,15.76,16.22,7068284,0
+BEKE.US,D,20240607,000000,15.92,16.105,15.79,15.92,5831095,0
+BEKE.US,D,20240610,000000,15.9,16.055,15.79,15.92,4895944,0
+BEKE.US,D,20240611,000000,15.96,16.03,15.67,15.67,6767604,0
+BEKE.US,D,20240612,000000,16,16.17,15.78,15.97,7322004,0
+BEKE.US,D,20240613,000000,15.91,16.15,15.665,15.82,4371125,0
+BEKE.US,D,20240614,000000,15.51,15.73,15.47,15.71,10485209,0
+BEKE.US,D,20240617,000000,15.62,15.71,15.2,15.37,5847066,0
+BEKE.US,D,20240618,000000,15.26,15.59,15.26,15.54,3200194,0
+BEKE.US,D,20240620,000000,15.53,15.65,15.3,15.58,4563711,0
+BEKE.US,D,20240621,000000,15.46,15.53,15.34,15.49,5147513,0
+BEKE.US,D,20240624,000000,15.2,15.56,15.17,15.36,4260730,0
+BEKE.US,D,20240625,000000,15.3,15.56,15.22,15.27,5238128,0
+BEKE.US,D,20240626,000000,15.38,15.41,15.12,15.17,9812599,0
+BEKE.US,D,20240627,000000,15,15,14.57,14.61,9559068,0
+BEKE.US,D,20240628,000000,14.7,14.7,13.99,14.15,12480502,0
+BEKE.US,D,20240701,000000,14.65,14.93,14.59,14.78,7256152,0
+BEKE.US,D,20240702,000000,14.87,15.16,14.795,15.05,7512352,0
+BEKE.US,D,20240703,000000,15.47,16.05,15.37,15.81,6763159,0
+BEKE.US,D,20240705,000000,15.31,15.42,15.21,15.34,7219636,0
+BEKE.US,D,20240708,000000,15.14,15.155,14.62,14.73,7695367,0
+BEKE.US,D,20240709,000000,14.8,15.23,14.66,15.16,9116696,0
+BEKE.US,D,20240710,000000,15.06,15.51,14.97,15.49,4620057,0
+BEKE.US,D,20240711,000000,15.75,15.945,15.32,15.32,6722220,0
+BEKE.US,D,20240712,000000,15.69,16.13,15.49,15.63,6707997,0
+BEKE.US,D,20240715,000000,15.2,15.425,14.7,14.75,9843657,0
+BEKE.US,D,20240716,000000,14.84,14.95,14.67,14.8,9796240,0
+BEKE.US,D,20240717,000000,14.55,14.73,14.29,14.38,9114798,0
+BEKE.US,D,20240718,000000,14.34,14.51,14.175,14.3,8398021,0
+BEKE.US,D,20240719,000000,14.19,14.27,14.05,14.12,5968797,0
+BEKE.US,D,20240722,000000,14.43,14.56,14.15,14.32,6493361,0
+BEKE.US,D,20240723,000000,14.02,14.25,13.79,13.83,11954742,0
+BEKE.US,D,20240724,000000,13.79,13.88,13.595,13.64,5669701,0
+BEKE.US,D,20240725,000000,13.54,13.745,13.39,13.52,7279813,0
+BEKE.US,D,20240726,000000,13.66,13.9,13.575,13.79,3464936,0
+BEKE.US,D,20240729,000000,13.85,14.09,13.81,13.93,4426564,0
+BEKE.US,D,20240730,000000,13.87,13.9,13.5,13.51,4669078,0
+BEKE.US,D,20240731,000000,13.93,14.05,13.8,13.85,3974882,0
+BEKE.US,D,20240801,000000,13.76,13.83,13.39,13.4,3362580,0
+BEKE.US,D,20240802,000000,13.28,13.45,13.13,13.29,5498756,0
+BEKE.US,D,20240805,000000,12.96,13.615,12.92,13.54,7163214,0
+BEKE.US,D,20240806,000000,13.55,13.81,13.43,13.61,6625676,0
+BEKE.US,D,20240807,000000,13.73,13.84,13.2,13.23,6333813,0
+BEKE.US,D,20240808,000000,13.56,14.025,13.32,14,6658974,0
+BEKE.US,D,20240809,000000,13.94,14.06,13.78,14.03,6145114,0
+BEKE.US,D,20240812,000000,15.7,15.83,14.5,14.8,11037158,0
+BEKE.US,D,20240813,000000,14.6,14.84,14.45,14.76,7709375,0
+BEKE.US,D,20240814,000000,14.53,15.12,14.53,14.95,4859227,0
+BEKE.US,D,20240815,000000,14.95,15.415,14.915,15.17,4466228,0
+BEKE.US,D,20240816,000000,15.1,15.38,14.8,14.88,3787834,0
+BEKE.US,D,20240819,000000,14.95,15.25,14.91,15.23,5185823,0
+BEKE.US,D,20240820,000000,14.94,14.96,14.405,14.61,4532739,0
+BEKE.US,D,20240821,000000,14.56,14.925,14.4,14.77,5510288,0
+BEKE.US,D,20240822,000000,14.76,14.96,14.685,14.88,3883108,0
+BEKE.US,D,20240823,000000,14.94,15.14,14.82,15.1,4413368,0
+BEKE.US,D,20240826,000000,14.95,15.135,14.775,14.85,3431590,0
+BEKE.US,D,20240827,000000,14.87,14.93,14.33,14.53,2788070,0
+BEKE.US,D,20240828,000000,14.34,14.385,13.74,13.89,5231875,0
+BEKE.US,D,20240829,000000,14.18,14.48,14.16,14.44,5103211,0
+BEKE.US,D,20240830,000000,15,15.14,14.81,14.84,7098657,0
+BEKE.US,D,20240903,000000,14.56,14.77,14.48,14.67,4758002,0
+BEKE.US,D,20240904,000000,15,15.05,14.7,14.72,2456945,0
+BEKE.US,D,20240905,000000,14.9,15.03,14.68,14.84,2048144,0
+BEKE.US,D,20240906,000000,14.66,14.96,14.55,14.61,2162739,0
+BEKE.US,D,20240909,000000,14.42,14.575,14.25,14.52,2297009,0
+BEKE.US,D,20240910,000000,14.36,14.4,14.17,14.2,3111457,0
+BEKE.US,D,20240911,000000,14,14.15,13.81,14.11,4390364,0
+BEKE.US,D,20240912,000000,14.11,14.11,13.53,13.59,6007427,0
+BEKE.US,D,20240913,000000,13.53,13.67,13.28,13.39,7667999,0
+BEKE.US,D,20240916,000000,13.43,13.51,13.3,13.36,6320896,0
+BEKE.US,D,20240917,000000,13.47,13.88,13.41,13.78,5989954,0
+BEKE.US,D,20240918,000000,13.94,14.27,13.905,14.04,5237427,0
+BEKE.US,D,20240919,000000,14.82,15.22,14.76,15.22,11153418,0
+BEKE.US,D,20240920,000000,15.04,15.21,14.34,14.37,9699670,0
+BEKE.US,D,20240923,000000,14.59,15.52,14.55,15.45,14477957,0
+BEKE.US,D,20240924,000000,16.8,16.99,16.3,16.93,27368433,0
+BEKE.US,D,20240925,000000,16.08,16.49,15.63,16.35,11968684,0
+BEKE.US,D,20240926,000000,18.9,20.48,18.81,19.69,50645631,0
+BEKE.US,D,20240927,000000,20.04,20.2,19.435,20,22480919,0
+BEKE.US,D,20240930,000000,22.24,22.85,19.79,19.91,50837367,0
+BEKE.US,D,20241001,000000,20.23,23.41,20.21,23.38,38673047,0
+BEKE.US,D,20241002,000000,25.74,26.04,23.51,24.57,65370296,0
+BEKE.US,D,20241003,000000,23.27,25.78,23.1802,25.71,27876946,0
+BEKE.US,D,20241004,000000,25.2,26.045,24.88,25.8,25453317,0
+BEKE.US,D,20241007,000000,25.89,25.89,22.955,24.29,26846417,0
+BEKE.US,D,20241008,000000,21.72,22.72,21.51,22.26,23642563,0
+BEKE.US,D,20241009,000000,21.36,21.72,20.63,21.61,20924064,0
+BEKE.US,D,20241010,000000,21.67,21.88,20.67,21.56,16545273,0
+BEKE.US,D,20241011,000000,20.84,22.95,20.84,22.41,13800806,0
+BEKE.US,D,20241014,000000,22.47,23.69,22.11,22.31,14237174,0
+BEKE.US,D,20241015,000000,21.82,22.14,20.88,20.95,15847064,0
+BEKE.US,D,20241016,000000,21.7,22.42,21.36,21.93,14851250,0
+BEKE.US,D,20241017,000000,20.33,20.345,18.9501,19.47,18198240,0
+BEKE.US,D,20241018,000000,20.94,21.4,20.5,21.1,13883503,0
+BEKE.US,D,20241021,000000,20.59,20.928,20.08,20.53,8190296,0
+BEKE.US,D,20241022,000000,20.58,21.2075,20.56,20.84,6790987,0
+BEKE.US,D,20241023,000000,20.91,21.16,20.51,20.65,4147126,0
+BEKE.US,D,20241024,000000,20.5,20.625,20.18,20.43,7579494,0
+BEKE.US,D,20241025,000000,20.9,21.13,20.44,20.78,6164703,0
+BEKE.US,D,20241028,000000,21.19,22.3,21.15,22.08,13272512,0
+BEKE.US,D,20241029,000000,22.52,23.18,22.09,22.16,14279235,0
+BEKE.US,D,20241030,000000,21.78,22.605,21.7106,22.17,7400854,0
+BEKE.US,D,20241031,000000,22.39,22.91,21.825,21.93,8931327,0
+BEKE.US,D,20241101,000000,22.1,22.525,21.935,22.09,8327015,0
+BEKE.US,D,20241104,000000,22.13,22.6,21.97,22.17,6815025,0
+BEKE.US,D,20241105,000000,22.53,22.75,22.23,22.6,4489280,0
+BEKE.US,D,20241106,000000,22.09,22.62,21.71,22.49,7702065,0
+BEKE.US,D,20241107,000000,23.81,24.57,23.26,23.5,11713024,0
+BEKE.US,D,20241108,000000,22.26,22.32,20.75,20.99,15040059,0
+BEKE.US,D,20241111,000000,21.345,21.68,20.88,21.22,8088291,0
+BEKE.US,D,20241112,000000,20.57,21.14,20.27,20.4,9088680,0
+BEKE.US,D,20241113,000000,21.03,21.09,19.9,19.98,9154533,0
+BEKE.US,D,20241114,000000,19.34,19.57,19.08,19.36,8241631,0
+BEKE.US,D,20241115,000000,19.605,19.905,19.42,19.52,7431504,0
+BEKE.US,D,20241118,000000,19.93,20.6,19.8,20.55,7586544,0
+BEKE.US,D,20241119,000000,20.38,20.715,20.12,20.63,7144280,0
+BEKE.US,D,20241120,000000,20.365,20.76,20.055,20.23,6814095,0
+BEKE.US,D,20241121,000000,19.25,20.518,18.85,19.98,11141866,0
+BEKE.US,D,20241122,000000,19.39,19.53,18.92,19.4,10879580,0
+BEKE.US,D,20241125,000000,18.85,19.03,18.38,18.4,11681144,0
+BEKE.US,D,20241126,000000,18.39,18.78,18.01,18.72,8272543,0
+BEKE.US,D,20241127,000000,19.24,19.62,19,19.01,7305658,0
+BEKE.US,D,20241129,000000,19.06,19.095,18.51,18.85,4926428,0
+BEKE.US,D,20241202,000000,19.08,19.31,18.87,19.31,5333545,0
+BEKE.US,D,20241203,000000,19.37,19.57,19.23,19.28,4258829,0
+BEKE.US,D,20241204,000000,19.11,19.12,18.615,18.91,5534887,0
+BEKE.US,D,20241205,000000,18.67,19.01,18.63,18.82,4069189,0
+BEKE.US,D,20241206,000000,19.115,19.24,18.73,18.82,5589641,0
+BEKE.US,D,20241209,000000,21.14,22.5,20.85,21.02,22087810,0
+BEKE.US,D,20241210,000000,20.04,20.845,20,20.34,8221003,0
+BEKE.US,D,20241211,000000,20.32,20.83,20.07,20.51,5556214,0
+BEKE.US,D,20241212,000000,19.9,20.4,19.54,20.09,6623452,0
+BEKE.US,D,20241213,000000,19.64,19.8374,18.92,19.42,10994243,0
+BEKE.US,D,20241216,000000,19,19.3,18.79,18.85,7379569,0
+BEKE.US,D,20241217,000000,18.72,19.39,18.58,19.01,6130050,0
+BEKE.US,D,20241218,000000,18.82,19.125,18.41,18.58,5044716,0
+BEKE.US,D,20241219,000000,18.62,18.62,18.175,18.26,5484494,0
+BEKE.US,D,20241220,000000,18.07,18.56,17.89,18.38,5102352,0
+BEKE.US,D,20241223,000000,18.24,18.47,18.04,18.41,2580809,0
+BEKE.US,D,20241224,000000,18.79,18.84,18.46,18.48,1952630,0
+BEKE.US,D,20241226,000000,18.37,18.66,18.32,18.52,2938738,0
+BEKE.US,D,20241227,000000,18.33,18.59,18.13,18.49,3237598,0
+BEKE.US,D,20241230,000000,18.41,18.555,18.23,18.43,4999785,0
+BEKE.US,D,20241231,000000,18.4,18.775,18.22,18.42,3390580,0
+BEKE.US,D,20250102,000000,18.19,18.41,17.7,17.86,4386696,0
+BEKE.US,D,20250103,000000,17.73,18.06,17.51,18.03,3687138,0
+BEKE.US,D,20250106,000000,18.29,18.334,17.691,17.74,5965942,0
+BEKE.US,D,20250107,000000,17.51,17.57,16.75,16.99,14520314,0
+BEKE.US,D,20250108,000000,16.835,16.95,16.4,16.62,8737411,0
+BEKE.US,D,20250110,000000,16.1,16.535,16.05,16.4,11223338,0
+BEKE.US,D,20250113,000000,16.615,16.775,16.37,16.38,6761981,0
+BEKE.US,D,20250114,000000,17.08,17.08,16.4,16.57,5347296,0
+BEKE.US,D,20250115,000000,16.84,16.97,16.56,16.67,2899910,0
+BEKE.US,D,20250116,000000,16.4,16.77,16.35,16.69,4622982,0
+BEKE.US,D,20250117,000000,16.84,17.41,16.65,17.1,8488204,0
+BEKE.US,D,20250121,000000,17.86,17.98,16.9,16.9,9195853,0
+BEKE.US,D,20250122,000000,16.72,17.14,16.67,16.87,3747903,0
+BEKE.US,D,20250123,000000,16.63,16.7,16.285,16.58,7789614,0
+BEKE.US,D,20250124,000000,17.04,17.23,16.87,17.11,8061848,0
+BEKE.US,D,20250127,000000,17.16,17.645,16.93,17.52,7215407,0
+BEKE.US,D,20250128,000000,17.445,17.5,16.895,17.15,5526687,0
+BEKE.US,D,20250129,000000,17.365,17.6,17.2,17.36,5529765,0
+BEKE.US,D,20250130,000000,17.515,18.9,17.49,18.32,8930420,0
+BEKE.US,D,20250131,000000,18.365,18.43,17.28,17.43,4835447,0
+BEKE.US,D,20250203,000000,17.08,17.33,16.42,16.5,7325354,0
+BEKE.US,D,20250204,000000,16.955,17.79,16.955,17.38,6996558,0
+BEKE.US,D,20250205,000000,17.195,17.4,16.92,17.2,8315928,0
+BEKE.US,D,20250206,000000,17.7,18.15,17.585,17.86,5745385,0
+BEKE.US,D,20250207,000000,18.33,18.53,17.89,17.92,4630496,0
+BEKE.US,D,20250210,000000,18.47,19.25,18.34,19.01,8817795,0
+BEKE.US,D,20250211,000000,18.98,19.5699,18.86,19.47,14586322,0
+BEKE.US,D,20250212,000000,21.04,21.36,20.46,20.52,16440745,0
+BEKE.US,D,20250213,000000,20,20.395,19.89,20.39,11401113,0
+BEKE.US,D,20250214,000000,21.01,21.035,20.17,20.5,8234256,0
+BEKE.US,D,20250218,000000,20.59,20.59,19.4,19.61,12732973,0
+BEKE.US,D,20250219,000000,20.6,20.62,19.91,20.02,9503833,0
+BEKE.US,D,20250220,000000,20.6,21.14,19.86,20.22,8385030,0
+BEKE.US,D,20250221,000000,20.8,21.385,20.65,20.9,8920325,0
+BEKE.US,D,20250224,000000,21.24,21.31,20.14,20.38,8179130,0
+BEKE.US,D,20250225,000000,21.12,21.77,21.09,21.25,11590006,0
+BEKE.US,D,20250226,000000,23.255,23.43,22.71,22.87,19320787,0
+BEKE.US,D,20250227,000000,23.09,23.26,22.7,22.9,11776600,0
+BEKE.US,D,20250228,000000,22.2409,22.71,21.86,22.27,19709364,0
+BEKE.US,D,20250303,000000,22.19,22.35,21.76,22.11,8258839,0
+BEKE.US,D,20250304,000000,22.3,22.75,21.815,22.32,6855819,0
+BEKE.US,D,20250305,000000,22.9,24.515,22.74,24.38,13942329,0
+BEKE.US,D,20250306,000000,24.35,24.99,24.17,24.46,11068842,0
+BEKE.US,D,20250307,000000,24.49,24.89,23.88,24.26,9185751,0
+BEKE.US,D,20250310,000000,23.66,23.885,22.25,22.47,14121925,0
+BEKE.US,D,20250311,000000,23.48,23.6,22.57,23.42,12913486,0
+BEKE.US,D,20250312,000000,22.3,22.725,21.87,22.46,8447949,0
+BEKE.US,D,20250313,000000,22.08,22.665,21.7,22.44,6701749,0
+BEKE.US,D,20250314,000000,24.32,24.45,23.835,24.39,11068920,0
+BEKE.US,D,20250317,000000,24.67,25.165,24.48,25.09,15124091,0
+BEKE.US,D,20250318,000000,23.3,23.94,22.205,23.27,26153961,0
+BEKE.US,D,20250319,000000,22.55,22.57,21.93,22.45,17581356,0
+BEKE.US,D,20250320,000000,21.3133,21.99,21.28,21.55,20011320,0
+BEKE.US,D,20250321,000000,21.01,21.11,20.49,20.64,17669914,0
+BEKE.US,D,20250324,000000,20.92,21.19,20.62,20.64,14890991,0
+BEKE.US,D,20250325,000000,20.235,20.95,20.06,20.38,7006958,0
+BEKE.US,D,20250326,000000,20.72,21.15,20.51,20.69,7801585,0
+BEKE.US,D,20250327,000000,21.4,21.68,21.13,21.19,12307424,0
+BEKE.US,D,20250328,000000,20.7005,21.06,20.395,20.59,8301823,0
+BEKE.US,D,20250331,000000,20.0025,20.285,19.96,20.09,13854252,0
+BEKE.US,D,20250401,000000,20.305,20.67,20.1,20.37,4785381,0
+BEKE.US,D,20250402,000000,20.36,20.55,20.09,20.43,6520948,0
+BEKE.US,D,20250403,000000,20.29,21.41,20.15,20.98,12384710,0
+BEKE.US,D,20250404,000000,18.99,19.77,18.675,19.56,11125715,0
+BEKE.US,D,20250407,000000,18.25,19.64,17.6701,18.29,15139970,0
+BEKE.US,D,20250408,000000,18.85,19.045,17.09,17.53,20106851,0
+BEKE.US,D,20250409,000000,17.65,18.54,17.035,18.34,15940411,0
+BEKE.US,D,20250410,000000,18.45,18.835,17.945,18.08,10659650,0
+BEKE.US,D,20250411,000000,17.88,18.63,17.35,18.44,12417128,0
+BEKE.US,D,20250414,000000,18.99,19.595,18.93,19.3,13913373,0
+BEKE.US,D,20250415,000000,19.21,19.475,19.09,19.34,5233502,0
+BEKE.US,D,20250416,000000,19.045,19.47,18.91,19.36,7098688,0
+BEKE.US,D,20250417,000000,20.01,20.09,18.99,19.03,11293285,0
+BEKE.US,D,20250421,000000,19.07,19.5,18.85,19.49,7213307,0
+BEKE.US,D,20250422,000000,19.88,20.52,19.805,20.24,8768385,0
+BEKE.US,D,20250423,000000,21.18,21.71,20.97,21.1,11641610,0
+BEKE.US,D,20250424,000000,21.285,22.25,21.11,22.08,8459040,0
+BEKE.US,D,20250425,000000,21.01,21.46,20.95,21.4,6270645,0
+BEKE.US,D,20250428,000000,20.78,21.43,20.6601,21.12,5542618,0
+BEKE.US,D,20250429,000000,20.82,21.15,20.66,20.73,4738938,0
+BEKE.US,D,20250430,000000,20.735,20.735,20.12,20.3,5422320,0
+BEKE.US,D,20250501,000000,20.425,20.65,20.34,20.53,2972560,0
+BEKE.US,D,20250502,000000,21.19,21.26,20.695,20.79,3286739,0
+BEKE.US,D,20250505,000000,20.76,20.9,20.425,20.83,2963542,0
+BEKE.US,D,20250506,000000,20.96,20.97,20.27,20.55,4982580,0
+BEKE.US,D,20250507,000000,20.29,20.53,19.58,19.59,7395235,0
+BEKE.US,D,20250508,000000,19.32,19.455,19.14,19.32,5442120,0
+BEKE.US,D,20250509,000000,19.25,19.57,19.155,19.3,3062742,0
+BEKE.US,D,20250512,000000,20.1,20.115,19.62,19.84,6575678,0
+BEKE.US,D,20250513,000000,19.9,20.39,19.76,20,9202251,0
+BEKE.US,D,20250514,000000,20.215,20.3,19.83,20.23,5757048,0
+BEKE.US,D,20250515,000000,19.14,19.48,18.8,19.16,10917211,0
+BEKE.US,D,20250516,000000,19.1,19.3981,18.9,19.23,8160880,0
+BEKE.US,D,20250519,000000,19.135,19.15,18.715,19.05,6874944,0
+BEKE.US,D,20250520,000000,18.86,18.88,18.5,18.61,7457966,0
+BEKE.US,D,20250521,000000,18.71,18.963,18.315,18.36,4305266,0
+BEKE.US,D,20250522,000000,18.31,18.49,18.04,18.32,5041157,0
+BEKE.US,D,20250523,000000,18.295,18.52,18.25,18.43,6085856,0
+BEKE.US,D,20250527,000000,18.18,18.455,18.15,18.34,3731210,0
+BEKE.US,D,20250528,000000,18.46,18.69,18.41,18.41,4813773,0
+BEKE.US,D,20250529,000000,18.67,18.86,18.55,18.63,5445260,0
+BEKE.US,D,20250530,000000,18.84,18.945,18.45,18.46,17638905,0
+BEKE.US,D,20250602,000000,18.3,18.39,17.96,18,7098838,0
+BEKE.US,D,20250603,000000,18.13,18.45,18.09,18.36,6632563,0
+BEKE.US,D,20250604,000000,18.605,18.935,18.515,18.68,12485939,0
+BEKE.US,D,20250605,000000,18.88,19.06,18.705,18.78,7006346,0
+BEKE.US,D,20250606,000000,18.7,18.88,18.63,18.79,8993903,0
+BEKE.US,D,20250609,000000,18.85,18.99,18.76,18.84,6176907,0
+BEKE.US,D,20250610,000000,19,19.36,18.945,19.28,15520456,0
+BEKE.US,D,20250611,000000,19.32,19.66,19.03,19.03,6989318,0
+BEKE.US,D,20250612,000000,19.09,19.295,18.9,18.99,11102080,0
+BEKE.US,D,20250613,000000,19.22,19.45,18.27,18.47,47445018,0
+BEKE.US,D,20250616,000000,19.3,19.435,18.95,19.19,18846176,0
+BEKE.US,D,20250617,000000,18.975,19.255,18.9,18.92,14423707,0
+BEKE.US,D,20250618,000000,18.41,18.49,17.9,18.13,10550892,0
+BEKE.US,D,20250620,000000,18.15,18.26,17.975,18,11114672,0
+BEKE.US,D,20250623,000000,18.03,18.21,17.93,18.09,7117439,0
+BEKE.US,D,20250624,000000,18.235,18.68,18.125,18.45,13832300,0
+BEKE.US,D,20250625,000000,18.63,18.68,18.3,18.33,5328567,0
+BEKE.US,D,20250626,000000,18.53,18.53,18.195,18.44,4441700,0
+BEKE.US,D,20250627,000000,18.52,18.65,18.42,18.54,3210349,0
+BEKE.US,D,20250630,000000,18.255,18.27,17.64,17.74,10040590,0
+BEKE.US,D,20250701,000000,17.71,17.81,17.47,17.76,9472015,0
+BEKE.US,D,20250702,000000,17.71,17.73,17.45,17.65,4369420,0
+BEKE.US,D,20250703,000000,17.675,17.835,17.6,17.67,2811949,0
+BEKE.US,D,20250707,000000,17.81,18.19,17.71,18.05,7099332,0
+BEKE.US,D,20250708,000000,18.13,18.24,17.92,18.05,4325206,0
+BEKE.US,D,20250709,000000,18.075,18.275,17.95,18.26,4195496,0
+BEKE.US,D,20250710,000000,19.18,19.49,18.9,19.45,9895416,0
+BEKE.US,D,20250711,000000,19,19,18.43,18.48,6292433,0
+BEKE.US,D,20250714,000000,18.8,19.11,18.77,19.03,4534150,0
+BEKE.US,D,20250715,000000,18.95,19.04,18.62,18.98,4183545,0
+BEKE.US,D,20250716,000000,18.765,18.82,18.265,18.68,3889180,0
+BEKE.US,D,20250717,000000,18.565,18.89,18.53,18.86,6532483,0
+BEKE.US,D,20250718,000000,19,19.135,18.77,18.79,4176152,0
+BEKE.US,D,20250721,000000,19.105,19.28,19,19.04,6227793,0
+BEKE.US,D,20250722,000000,19.145,19.38,18.95,19.33,7102004,0
+BEKE.US,D,20250723,000000,19.675,19.68,19.435,19.58,3474083,0
+BEKE.US,D,20250724,000000,19.965,20.225,19.68,19.75,5243453,0
+BEKE.US,D,20250725,000000,19.54,19.64,19.315,19.51,2869645,0
+BEKE.US,D,20250728,000000,19.68,19.86,19.36,19.4,2776111,0
+BEKE.US,D,20250729,000000,19.15,19.33,18.9,18.94,4735103,0
+BEKE.US,D,20250730,000000,18.755,18.7892,18.53,18.59,4454293,0
+BEKE.US,D,20250731,000000,18.1,18.615,17.93,18.42,6175670,0
+BEKE.US,D,20250801,000000,18.01,18.27,18,18.2,4616516,0
+BEKE.US,D,20250804,000000,18.3,18.39,17.72,17.87,6863541,0
+BEKE.US,D,20250805,000000,17.8,17.84,17.46,17.56,5929724,0
+BEKE.US,D,20250806,000000,17.6,17.745,17.26,17.52,7875639,0
+BEKE.US,D,20250807,000000,17.79,18.015,17.55,17.6,6522584,0
+BEKE.US,D,20250808,000000,18,18.03,17.56,17.56,5725529,0
+BEKE.US,D,20250811,000000,17.68,17.92,17.52,17.72,4482373,0
+BEKE.US,D,20250812,000000,17.635,17.945,17.505,17.92,4166588,0
+BEKE.US,D,20250813,000000,18.2,18.565,18.19,18.38,4840564,0
+BEKE.US,D,20250814,000000,18.45,18.61,18.185,18.39,3626292,0
+BEKE.US,D,20250815,000000,18.35,18.56,18.32,18.33,2808844,0
+BEKE.US,D,20250818,000000,18.27,18.47,17.93,18.05,7433049,0
+BEKE.US,D,20250819,000000,18.225,18.3,17.975,18,5719189,0
+BEKE.US,D,20250820,000000,18.2,18.39,18.08,18.37,4485999,0
+BEKE.US,D,20250821,000000,17.94,18.555,17.9,18.33,5930910,0
+BEKE.US,D,20250822,000000,18.45,18.665,18.3,18.53,4048097,0
+BEKE.US,D,20250825,000000,19.2,19.29,18.8,18.82,10894656,0
+BEKE.US,D,20250826,000000,18.24,19.7,18.06,18.58,12274815,0
+BEKE.US,D,20250827,000000,17.87,18.11,17.7,17.79,8000982,0
+BEKE.US,D,20250828,000000,17.64,17.82,17.445,17.51,5281000,0
+BEKE.US,D,20250829,000000,17.515,17.72,17.45,17.58,6226512,0
+BEKE.US,D,20250902,000000,17.845,18.495,17.83,18.44,8504059,0
+BEKE.US,D,20250903,000000,18.4,18.775,18.4,18.46,4191052,0
+BEKE.US,D,20250904,000000,18.46,18.65,18.4,18.56,3835999,0
+BEKE.US,D,20250905,000000,18.93,19.08,18.64,18.99,6296431,0
+BEKE.US,D,20250908,000000,19.145,19.505,19.02,19.22,5448944,0
+BEKE.US,D,20250909,000000,19.67,20.3,19.66,19.91,8163681,0
+BEKE.US,D,20250910,000000,20.135,20.135,19.71,19.91,5166672,0
+BEKE.US,D,20250911,000000,20.04,20.18,19.83,20.16,5532894,0
+BEKE.US,D,20250912,000000,20.145,20.33,19.82,20.07,5681638,0
+BEKE.US,D,20250915,000000,19.835,19.94,19.565,19.69,5430269,0
+BEKE.US,D,20250916,000000,19.73,20.03,19.68,19.99,4594241,0
+BEKE.US,D,20250917,000000,20.295,20.98,20.04,20.36,12816454,0
+BEKE.US,D,20250918,000000,20.105,20.18,19.78,20.07,5351240,0
+BEKE.US,D,20250919,000000,19.995,20.025,19.74,19.74,5390434,0
+BEKE.US,D,20250922,000000,19.64,19.78,19.33,19.34,3563080,0
+BEKE.US,D,20250923,000000,19.235,19.29,18.73,18.73,4076291,0
+BEKE.US,D,20250924,000000,19.095,19.615,19.07,19.22,5407798,0
+BEKE.US,D,20250925,000000,19.04,19.52,19.04,19.35,3113144,0
+BEKE.US,D,20250926,000000,19.39,19.575,19.23,19.45,3453523,0
+BEKE.US,D,20250929,000000,19.99,20.65,19.93,20.21,5831212,0
+BEKE.US,D,20250930,000000,19.8,19.84,18.89,19,10820464,0
+BEKE.US,D,20251001,000000,19,19.36,18.92,19.3,7030999,0
+BEKE.US,D,20251002,000000,19.13,19.2032,18.74,18.95,5708968,0
+BEKE.US,D,20251003,000000,18.955,19.14,18.64,18.7,3479428,0
+BEKE.US,D,20251006,000000,18.76,19.05,18.66,18.97,4777421,0
+BEKE.US,D,20251007,000000,19,19.01,18.28,18.38,4023010,0
+BEKE.US,D,20251008,000000,18.29,18.53,18.19,18.5,4729925,0
+BEKE.US,D,20251009,000000,18.555,18.6,18.32,18.36,4445648,0
+BEKE.US,D,20251010,000000,18.54,18.735,17.5,17.65,8757872,0
+BEKE.US,D,20251013,000000,18.03,18.5,17.75,18.01,7383422,0
+BEKE.US,D,20251014,000000,17.915,18.38,17.8,18.21,4934099,0
+BEKE.US,D,20251015,000000,18.56,18.695,18.245,18.33,3090073,0
+BEKE.US,D,20251016,000000,18.45,18.52,18.05,18.28,3350823,0
+BEKE.US,D,20251017,000000,17.95,18.355,17.9,18.27,3159771,0
+BEKE.US,D,20251020,000000,18.35,18.75,18.2,18.74,3266668,0
+BEKE.US,D,20251021,000000,18.31,18.63,18.23,18.49,2813825,0
+BEKE.US,D,20251022,000000,18.33,18.635,18.19,18.45,2607277,0
+BEKE.US,D,20251023,000000,18.505,18.56,18.31,18.42,3141183,0
+BEKE.US,D,20251024,000000,18.33,18.4,17.71,17.85,7405139,0
+BEKE.US,D,20251027,000000,18.115,18.425,17.93,17.99,4265133,0
+BEKE.US,D,20251028,000000,17.76,18.03,17.56,17.95,2970799,0
+BEKE.US,D,20251029,000000,18.02,18.04,17.675,17.76,2607530,0
+BEKE.US,D,20251030,000000,17.28,17.5,17.07,17.2,4767143,0
+BEKE.US,D,20251031,000000,17,17.1,16.78,17.05,4148807,0
+BEKE.US,D,20251103,000000,16.84,17.105,16.69,16.85,3456816,0
+BEKE.US,D,20251104,000000,16.38,16.49,15.95,16.22,7857057,0
+BEKE.US,D,20251105,000000,16.1,16.29,15.84,15.86,7423682,0
+BEKE.US,D,20251106,000000,16.14,16.29,15.79,15.8,6015617,0
+BEKE.US,D,20251107,000000,15.66,15.66,15.385,15.6,7541846,0
+BEKE.US,D,20251110,000000,16.32,16.42,15.71,16.13,7018282,0
+BEKE.US,D,20251111,000000,16.315,16.88,16.24,16.41,7423318,0
+BEKE.US,D,20251112,000000,16.65,16.74,16.345,16.68,4522683,0
+BEKE.US,D,20251113,000000,16.91,17.225,16.51,16.75,6857777,0
+BEKE.US,D,20251114,000000,16.81,17.155,16.75,16.85,7193742,0
+BEKE.US,D,20251117,000000,16.73,16.975,16.545,16.67,4123844,0
+BEKE.US,D,20251118,000000,16.35,16.655,16.35,16.63,2786538,0
+BEKE.US,D,20251119,000000,16.69,16.955,16.595,16.8,5427326,0
+BEKE.US,D,20251120,000000,17.305,17.55,17,17.02,7342557,0
+BEKE.US,D,20251121,000000,17.12,17.68,17.05,17.5,7621461,0
+BEKE.US,D,20251124,000000,17.27,17.35,17.1,17.32,3682296,0
+BEKE.US,D,20251125,000000,17.18,17.55,17.18,17.41,3345702,0
+BEKE.US,D,20251126,000000,17.3725,17.53,17.09,17.21,3902580,0
+BEKE.US,D,20251128,000000,17.277,17.435,17.15,17.23,2855959,0
+BEKE.US,D,20251201,000000,17.12,17.205,16.535,16.65,8430713,0
+BEKE.US,D,20251202,000000,16.595,16.73,16.47,16.73,3708289,0
+BEKE.US,D,20251203,000000,16.59,16.74,16.5,16.63,2495870,0
+BEKE.US,D,20251204,000000,16.685,16.91,16.63,16.8,3030631,0
+BEKE.US,D,20251205,000000,17,17.3,17,17.18,3443107,0
+BEKE.US,D,20251208,000000,17.2,17.32,17.07,17.08,2251977,0
+BEKE.US,D,20251209,000000,16.36,16.495,16.135,16.42,5925215,0
+BEKE.US,D,20251210,000000,16.92,17.15,16.91,17.02,5477145,0
+BEKE.US,D,20251211,000000,17.535,17.66,17.435,17.52,7301443,0
+BEKE.US,D,20251212,000000,17.37,17.465,17.205,17.28,3915457,0
+BEKE.US,D,20251215,000000,17.03,17.03,16.49,16.6,5192506,0
+BEKE.US,D,20251216,000000,16.43,16.575,16.35,16.47,5181110,0
+BEKE.US,D,20251217,000000,16.395,16.73,16.29,16.37,3434077,0
+BEKE.US,D,20251218,000000,16.24,16.34,16.01,16.13,2733633,0
+BEKE.US,D,20251219,000000,16.03,16.11,15.94,16,4927139,0
+BEKE.US,D,20251222,000000,16.0159,16.279,16.0015,16.14,3347382,0
+BEKE.US,D,20251223,000000,16.21,16.22,15.825,15.95,3600544,0
+BEKE.US,D,20251224,000000,16.1,16.205,16.01,16.04,1776533,0
+BEKE.US,D,20251226,000000,16.1,16.26,16.075,16.22,2584137,0
+BEKE.US,D,20251229,000000,16.145,16.23,16.04,16.11,2781594,0
+BEKE.US,D,20251230,000000,16.19,16.23,15.83,15.84,3531988,0
+BEKE.US,D,20251231,000000,15.81,15.93,15.74,15.76,6110585,0
+BEKE.US,D,20260102,000000,16.18,16.35,15.26,16.06,12004504,0
+BEKE.US,D,20260105,000000,16.835,17.28,16.815,17.11,8958023,0
+BEKE.US,D,20260106,000000,17.46,17.52,17.3,17.38,8198756,0
+BEKE.US,D,20260107,000000,17.05,17.1,16.8,16.82,4782606,0
+BEKE.US,D,20260108,000000,16.86,17.36,16.84,17.32,6430047,0
+BEKE.US,D,20260109,000000,17.22,17.28,16.885,17.04,3333796,0
+BEKE.US,D,20260112,000000,17.255,17.68,17.255,17.66,4901374,0
+BEKE.US,D,20260113,000000,17.37,17.41,16.92,17.04,4331460,0
+BEKE.US,D,20260114,000000,17.11,17.555,17.11,17.32,2866335,0
+BEKE.US,D,20260115,000000,17.655,17.72,17.36,17.55,5316513,0
+BEKE.US,D,20260116,000000,17.35,17.51,17.13,17.43,3226160,0
+BEKE.US,D,20260120,000000,18,18.25,17.565,17.61,7395701,0
+BEKE.US,D,20260121,000000,18.03,18.39,17.98,18.17,5076660,0
+BEKE.US,D,20260122,000000,18.26,18.4,18.13,18.2,2984843,0
+BEKE.US,D,20260123,000000,18.22,18.355,18.185,18.22,3045502,0
+BEKE.US,D,20260126,000000,18.145,18.22,18.005,18.16,2684955,0
+BEKE.US,D,20260127,000000,18.09,18.125,17.895,17.96,2059362,0
+BEKE.US,D,20260128,000000,18.45,18.88,18.44,18.7,5096056,0
+BEKE.US,D,20260129,000000,19.83,19.88,19.12,19.34,8236925,0
+BEKE.US,D,20260130,000000,18.93,19.15,18.57,18.72,5998829,0
+BEKE.US,D,20260202,000000,18.485,18.7,18.39,18.4,3843491,0
+BEKE.US,D,20260203,000000,18.19,18.26,17.695,18,6189660,0
+BEKE.US,D,20260204,000000,18.47,18.84,18.175,18.32,11169899,0
+BEKE.US,D,20260205,000000,18.41,18.725,18.32,18.42,5118786,0
+BEKE.US,D,20260206,000000,18.28,18.72,18.23,18.71,3353135,0
+BEKE.US,D,20260209,000000,18.72,18.9,18.57,18.69,3629624,0
+BEKE.US,D,20260210,000000,18.49,18.725,18.38,18.48,4891502,0
+BEKE.US,D,20260211,000000,18.825,19.08,18.5,18.84,4595034,0
+BEKE.US,D,20260212,000000,18.515,18.55,17.45,17.73,8056698,0
+BEKE.US,D,20260213,000000,17.54,17.635,17.345,17.55,3945060,0
+BEKE.US,D,20260217,000000,17.53,17.63,17.09,17.18,2924552,0
+BEKE.US,D,20260218,000000,17.34,17.36,17.185,17.22,2419570,0

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

@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIII.US,D,20260129,000000,9.98,10.02,9.92,9.98,21343,0
+BIII.US,D,20260130,000000,9.95,9.95,9.95,9.95,4673,0
+BIII.US,D,20260202,000000,9.95,9.95,9.95,9.95,5601,0
+BIII.US,D,20260203,000000,9.96,9.96,9.94,9.94,1053735,0
+BIII.US,D,20260204,000000,9.95,9.95,9.94,9.94,2122,0
+BIII.US,D,20260205,000000,9.95,9.95,9.92,9.94,251380,0
+BIII.US,D,20260206,000000,9.93,9.97,9.92,9.93,27227,0
+BIII.US,D,20260209,000000,9.95,9.95,9.94,9.94,5100,0
+BIII.US,D,20260210,000000,9.93,9.94,9.92,9.925,211827,0
+BIII.US,D,20260211,000000,9.93,9.93,9.92,9.93,16382,0
+BIII.US,D,20260212,000000,9.93,9.93,9.92,9.92,668925,0
+BIII.US,D,20260213,000000,9.93,9.93,9.91,9.91,12807,0
+BIII.US,D,20260217,000000,9.94,9.94,9.94,9.94,130,0
+BIII.US,D,20260218,000000,9.91,9.91,9.91,9.91,136,0