Add files using upload-large-folder tool

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

@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAUC.US,D,20250613,000000,15.35,15.42,14.67,15.35,76089,0
+AAUC.US,D,20250616,000000,15.5,15.785,15,15.03,90424,0
+AAUC.US,D,20250617,000000,14.85,14.95,13.83,14.11,105597,0
+AAUC.US,D,20250618,000000,14.02,14.28,13.74,13.8,114863,0
+AAUC.US,D,20250620,000000,13.79,14.03,13.74,13.86,220393,0
+AAUC.US,D,20250623,000000,13.88,14.38,13.72,13.89,148117,0
+AAUC.US,D,20250624,000000,13.9,13.9,13.05,13.45,51417,0
+AAUC.US,D,20250625,000000,13.4,13.63,13.33,13.48,23956,0
+AAUC.US,D,20250626,000000,13.52,13.63,13.415,13.63,11640,0
+AAUC.US,D,20250627,000000,13.4,13.41,13.08,13.25,20209,0
+AAUC.US,D,20250630,000000,13.38,13.64,13.21,13.52,77548,0
+AAUC.US,D,20250701,000000,13.7498,13.825,13.58,13.66,17028,0
+AAUC.US,D,20250702,000000,13.73,13.83,13.355,13.6,38089,0
+AAUC.US,D,20250703,000000,13.68,13.68,13.4309,13.57,68336,0
+AAUC.US,D,20250707,000000,13.73,14.05,13.48,14.05,35004,0
+AAUC.US,D,20250708,000000,14.05,14.05,12.84,13.15,114811,0
+AAUC.US,D,20250709,000000,13.02,13.42,13.02,13.38,35418,0
+AAUC.US,D,20250710,000000,13.38,13.44,13.11,13.25,48616,0
+AAUC.US,D,20250711,000000,13.34,13.7241,13.34,13.57,41092,0
+AAUC.US,D,20250714,000000,13.62,13.85,13.415,13.47,79900,0
+AAUC.US,D,20250715,000000,13.38,13.51,12.89,13.2,55828,0
+AAUC.US,D,20250716,000000,12.89,14.36,12.8567,13.27,163520,0
+AAUC.US,D,20250717,000000,12.882,13.16,12.78,13.1,56682,0
+AAUC.US,D,20250718,000000,13.27,13.57,12.99,13.52,71272,0
+AAUC.US,D,20250721,000000,13.771,14.12,13.67,13.91,117755,0
+AAUC.US,D,20250722,000000,13.92,14.19,13.85,14.16,67618,0
+AAUC.US,D,20250723,000000,14.02,14.15,13.66,13.78,68395,0
+AAUC.US,D,20250724,000000,13.69,13.8435,13.5,13.55,62486,0
+AAUC.US,D,20250725,000000,13.38,13.395,13.055,13.34,27225,0
+AAUC.US,D,20250728,000000,13.21,13.3,12.94,12.99,86627,0
+AAUC.US,D,20250729,000000,12.96,13.15,12.85,13.11,15831,0
+AAUC.US,D,20250730,000000,12.87,13.05,12.61,12.69,117524,0
+AAUC.US,D,20250731,000000,12.71,12.92,12.665,12.89,18145,0
+AAUC.US,D,20250801,000000,12.96,13.23,12.86,13.04,63604,0
+AAUC.US,D,20250804,000000,13.465,13.91,13.13,13.57,32380,0
+AAUC.US,D,20250805,000000,13.49,13.65,13.3,13.49,43390,0
+AAUC.US,D,20250806,000000,13.51,13.69,13.42,13.69,77798,0
+AAUC.US,D,20250807,000000,13.59,13.74,11.88,12.06,242379,0
+AAUC.US,D,20250808,000000,12.2,12.33,11.67,11.72,133738,0
+AAUC.US,D,20250811,000000,11.73,11.93,11.55,11.58,155505,0
+AAUC.US,D,20250812,000000,11.65,12.03,11.4,11.91,90756,0
+AAUC.US,D,20250813,000000,11.88,12.17,11.65,12.03,66353,0
+AAUC.US,D,20250814,000000,12.0535,12.1899,11.92,11.99,310333,0
+AAUC.US,D,20250815,000000,12.1111,12.29,11.9,12.22,58323,0
+AAUC.US,D,20250818,000000,12.25,13.16,12.25,13.16,656117,0
+AAUC.US,D,20250819,000000,13.13,13.175,12.59,12.89,547442,0
+AAUC.US,D,20250820,000000,13.01,13.3692,13,13.17,218955,0
+AAUC.US,D,20250821,000000,13.16,13.42,13.06,13.1,135518,0
+AAUC.US,D,20250822,000000,13.14,13.75,13.05,13.51,113479,0
+AAUC.US,D,20250825,000000,13.61,13.79,13.46,13.49,99656,0
+AAUC.US,D,20250826,000000,13.5,14,13.5,13.89,504463,0
+AAUC.US,D,20250827,000000,13.93,13.95,13.61,13.95,82374,0
+AAUC.US,D,20250828,000000,14,14.02,13.81,13.85,169314,0
+AAUC.US,D,20250829,000000,13.9,14.03,13.78,14,74176,0
+AAUC.US,D,20250902,000000,14.06,14.3291,13.78,14.18,98331,0
+AAUC.US,D,20250903,000000,14.49,14.6699,14.23,14.46,116680,0
+AAUC.US,D,20250904,000000,14.37,14.37,14.007,14.25,71288,0
+AAUC.US,D,20250905,000000,14.545,15.09,14.4,15.02,153590,0
+AAUC.US,D,20250908,000000,15.37,15.57,14.93,15.52,222771,0
+AAUC.US,D,20250909,000000,15.45,15.65,15,15.12,157005,0
+AAUC.US,D,20250910,000000,15.2285,15.55,15.01,15.49,147663,0
+AAUC.US,D,20250911,000000,15.27,15.61,15.17,15.55,205143,0
+AAUC.US,D,20250912,000000,15.46,15.59,15.42,15.49,609339,0
+AAUC.US,D,20250915,000000,15.5,15.79,15.48,15.73,161892,0
+AAUC.US,D,20250916,000000,16,16,15.077,15.1,139717,0
+AAUC.US,D,20250917,000000,15.0197,15.475,14.84,15.07,131656,0
+AAUC.US,D,20250918,000000,15.26,15.6,14.68,15.43,141072,0
+AAUC.US,D,20250919,000000,15.6034,16,15.5,15.8,538767,0
+AAUC.US,D,20250922,000000,15.92,16.66,15.8,16.65,154126,0
+AAUC.US,D,20250923,000000,17,17.29,16.86,17.19,194163,0
+AAUC.US,D,20250924,000000,17.15,17.5,16.72,16.91,148211,0
+AAUC.US,D,20250925,000000,16.9,17.0677,16.55,16.89,121514,0
+AAUC.US,D,20250926,000000,17,17.17,16.7308,17.06,63066,0
+AAUC.US,D,20250929,000000,17.41,17.68,17.09,17.51,175401,0
+AAUC.US,D,20250930,000000,17.45,17.8,17.3,17.51,91999,0
+AAUC.US,D,20251001,000000,17.68,18,17.54,17.59,126630,0
+AAUC.US,D,20251002,000000,17.76,18.8,17.2509,18.39,470804,0
+AAUC.US,D,20251003,000000,18.39,18.44,17.85,18.21,768980,0
+AAUC.US,D,20251006,000000,18.06,18.51,17.96,18.03,193885,0
+AAUC.US,D,20251007,000000,17.98,18.434,17.92,18.35,167526,0
+AAUC.US,D,20251008,000000,18.76,19,18.42,18.86,278732,0
+AAUC.US,D,20251009,000000,18.9,18.95,17.6034,17.7,275803,0
+AAUC.US,D,20251010,000000,17.76,18.14,17.58,17.74,158579,0
+AAUC.US,D,20251013,000000,18.9,19.18,18.3134,18.86,125278,0
+AAUC.US,D,20251014,000000,18.45,19.24,18.295,18.96,255219,0
+AAUC.US,D,20251015,000000,19.36,20.49,19.36,20.49,508103,0
+AAUC.US,D,20251016,000000,19.8,20.2,18.91,19.3,836069,0
+AAUC.US,D,20251017,000000,19,19.1,17.69,18.18,855462,0
+AAUC.US,D,20251020,000000,18.723,19.23,18.11,19.12,627441,0
+AAUC.US,D,20251021,000000,18.225,18.225,16.7901,17.26,341490,0
+AAUC.US,D,20251022,000000,16.6,17.795,16.6,17.61,318143,0
+AAUC.US,D,20251023,000000,17.86,18.02,17.64,17.67,165252,0
+AAUC.US,D,20251024,000000,17.67,18.12,17.5,18.11,138781,0
+AAUC.US,D,20251027,000000,17.75,18.08,16.9,17.51,677836,0
+AAUC.US,D,20251028,000000,16.9501,17.6,16.9501,17.26,145967,0
+AAUC.US,D,20251029,000000,17.55,17.75,17.13,17.3,269088,0
+AAUC.US,D,20251030,000000,17.16,17.92,17.1,17.45,340737,0
+AAUC.US,D,20251031,000000,17.32,17.575,14.89,15.22,1027371,0
+AAUC.US,D,20251103,000000,15.3,15.8,14.93,15.52,789592,0
+AAUC.US,D,20251104,000000,15.17,15.37,14.6,14.66,872733,0
+AAUC.US,D,20251105,000000,15.18,15.295,14.87,15.07,328419,0
+AAUC.US,D,20251106,000000,15.4,16.1256,14.81,14.82,426409,0
+AAUC.US,D,20251107,000000,14.97,15.45,14.86,15.45,249779,0
+AAUC.US,D,20251110,000000,16.25,16.71,16.17,16.41,334132,0
+AAUC.US,D,20251111,000000,16.66,16.73,16.17,16.5,273792,0
+AAUC.US,D,20251112,000000,16.62,17.15,16.3615,16.83,515415,0
+AAUC.US,D,20251113,000000,16.93,17.835,16.68,16.75,1125840,0
+AAUC.US,D,20251114,000000,15.99,16.565,15.64,16.47,543661,0
+AAUC.US,D,20251117,000000,16.45,16.92,16.33,16.54,749141,0
+AAUC.US,D,20251118,000000,16.87,17.12,16.355,16.77,305109,0
+AAUC.US,D,20251119,000000,17.09,17.27,16.46,16.72,231157,0
+AAUC.US,D,20251120,000000,17,17.29,15.98,16.04,630688,0
+AAUC.US,D,20251121,000000,16.02,16.34,15.62,16.26,333894,0
+AAUC.US,D,20251124,000000,16.43,16.96,16.37,16.96,275053,0
+AAUC.US,D,20251125,000000,17.25,17.53,16.95,17.47,684762,0
+AAUC.US,D,20251126,000000,17.7,19.27,17.66,19.21,427906,0
+AAUC.US,D,20251128,000000,20,21.5099,19.97,21.11,1197950,0
+AAUC.US,D,20251201,000000,21.85,21.86,20.39,21.15,847998,0
+AAUC.US,D,20251202,000000,21,21.235,20.39,20.99,622732,0
+AAUC.US,D,20251203,000000,21.705,22.7,21.45,21.93,1073493,0
+AAUC.US,D,20251204,000000,22.04,22.4,21.85,22.02,640041,0
+AAUC.US,D,20251205,000000,22.51,23,22.05,22.22,683530,0
+AAUC.US,D,20251208,000000,22.4,22.555,21.55,21.63,499062,0
+AAUC.US,D,20251209,000000,21.6,22.31,21.53,22,648574,0
+AAUC.US,D,20251210,000000,21.74,21.87,21.03,21.81,1142536,0
+AAUC.US,D,20251211,000000,21.87,22.68,21.7,22.61,819648,0
+AAUC.US,D,20251212,000000,22.885,23.48,22.56,22.97,1137690,0
+AAUC.US,D,20251215,000000,23.195,23.815,22.89,23.38,911608,0
+AAUC.US,D,20251216,000000,23.2963,23.6,22.22,22.37,637052,0
+AAUC.US,D,20251217,000000,22.7,22.99,22.39,22.8,542203,0
+AAUC.US,D,20251218,000000,22.565,23.185,22.32,22.67,842453,0
+AAUC.US,D,20251219,000000,22.975,23.74,22.84,23.28,3229130,0
+AAUC.US,D,20251222,000000,24,25,23.91,24.89,725326,0
+AAUC.US,D,20251223,000000,25.099,25.099,24.3188,24.76,322395,0
+AAUC.US,D,20251224,000000,24.64,24.68,24.1,24.46,133147,0
+AAUC.US,D,20251226,000000,24.8,24.99,24.01,24.92,169979,0
+AAUC.US,D,20251229,000000,23.97,24.13,22.95,22.96,574384,0
+AAUC.US,D,20251230,000000,23.45,23.77,23.105,23.18,357965,0
+AAUC.US,D,20251231,000000,22.9,23.415,22.77,22.88,243019,0
+AAUC.US,D,20260102,000000,23.36,23.38,22,23.11,623234,0
+AAUC.US,D,20260105,000000,23.79,24.1575,23.625,23.71,764000,0
+AAUC.US,D,20260106,000000,23.99,25.2,23.99,25.16,548213,0
+AAUC.US,D,20260107,000000,24.6,24.88,23.48,24.67,565909,0
+AAUC.US,D,20260108,000000,24.1,24.88,24.05,24.84,524457,0
+AAUC.US,D,20260109,000000,25.035,25.16,24.25,25.12,1437488,0
+AAUC.US,D,20260112,000000,25.945,26.58,25.91,26.21,1482609,0
+AAUC.US,D,20260113,000000,26.41,26.865,26.13,26.56,877405,0
+AAUC.US,D,20260114,000000,26.9,27.45,26.49,27.26,644496,0
+AAUC.US,D,20260115,000000,26.88,27.47,26.41,27.12,689262,0
+AAUC.US,D,20260116,000000,27.04,27.649,26.83,27.62,359233,0
+AAUC.US,D,20260120,000000,28.1,29.4688,27.57,29.25,2331453,0
+AAUC.US,D,20260121,000000,29.375,29.84,28.865,29.49,1353533,0
+AAUC.US,D,20260122,000000,29.49,30.959,29.47,30.7,1420429,0
+AAUC.US,D,20260123,000000,30.68,30.724,29.81,30.4,1143177,0
+AAUC.US,D,20260126,000000,31.5,31.82,31.31,31.6,4548407,0
+AAUC.US,D,20260127,000000,31.54,31.91,31.49,31.7,2608501,0
+AAUC.US,D,20260128,000000,31.7,31.85,31.32,31.67,3084081,0
+AAUC.US,D,20260129,000000,31.52,32.0799,31.25,32.01,1407390,0
+AAUC.US,D,20260130,000000,31.29,31.97,31.1,31.45,1985770,0
+AAUC.US,D,20260202,000000,31.21,31.68,31,31.1,1224767,0
+AAUC.US,D,20260203,000000,31.7,31.8,31.19,31.61,381740,0
+AAUC.US,D,20260204,000000,31.705,31.8,31.22,31.53,646390,0
+AAUC.US,D,20260205,000000,31.17,31.51,31.035,31.08,938315,0
+AAUC.US,D,20260206,000000,31.39,31.61,31.12,31.19,812440,0
+AAUC.US,D,20260209,000000,31.65,31.68,31.39,31.65,711746,0
+AAUC.US,D,20260210,000000,31.635,31.76,31.5,31.53,775445,0
+AAUC.US,D,20260211,000000,31.75,31.8,31.44,31.57,418309,0
+AAUC.US,D,20260212,000000,31.4819,31.6,31.18,31.29,430827,0
+AAUC.US,D,20260213,000000,31.5,31.56,31.29,31.47,408361,0
+AAUC.US,D,20260217,000000,31.15,31.36,31.1,31.33,452720,0
+AAUC.US,D,20260218,000000,31.4,31.5,31.21,31.22,249278,0

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

@@ -0,0 +1,409 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABNY.US,D,20240626,000000,55.2284,55.2284,54.7095,54.9122,2021.74,0
+ABNY.US,D,20240627,000000,55.1444,55.3782,55.0436,55.3782,527.619,0
+ABNY.US,D,20240628,000000,55.4602,55.9924,55.4467,55.8752,1420.42,0
+ABNY.US,D,20240701,000000,57.4927,57.4927,55.2833,55.6048,983.74,0
+ABNY.US,D,20240702,000000,56.4296,56.6461,56.3467,56.5656,1504.75,0
+ABNY.US,D,20240703,000000,58.1467,58.1467,56.1288,56.4151,1517.22,0
+ABNY.US,D,20240705,000000,56.5652,56.8104,56.1559,56.5526,863.476,0
+ABNY.US,D,20240708,000000,58.3382,58.3382,56.1563,56.486,862.01,0
+ABNY.US,D,20240709,000000,57.3561,57.6289,56.6461,56.6461,1662.05,0
+ABNY.US,D,20240710,000000,58.612,58.612,56.1438,56.5602,978.24,0
+ABNY.US,D,20240711,000000,56.6461,56.6461,54.5298,54.5298,3126.84,0
+ABNY.US,D,20240712,000000,55.2833,55.5281,54.792,54.888,3140.41,0
+ABNY.US,D,20240715,000000,56.4561,56.4561,54.8739,55.2284,1510.25,0
+ABNY.US,D,20240716,000000,56.0194,56.4296,55.7885,56.4296,565.018,0
+ABNY.US,D,20240717,000000,54.684,56.1559,54.684,55.4669,2613.89,0
+ABNY.US,D,20240718,000000,56.6745,56.6745,55.2896,55.2896,870.809,0
+ABNY.US,D,20240719,000000,56.1823,56.2922,55.4741,55.6163,1031.4,0
+ABNY.US,D,20240722,000000,55.6651,56.62,55.4467,56.3645,2004.51,0
+ABNY.US,D,20240723,000000,56.3703,56.3703,56.1028,56.1563,588.117,0
+ABNY.US,D,20240724,000000,55.6376,55.6376,54.3567,54.6381,1869.94,0
+ABNY.US,D,20240725,000000,52.4704,53.4562,52.4477,53.1515,1815.31,0
+ABNY.US,D,20240726,000000,54.8739,54.8739,53.2181,53.2181,372.156,0
+ABNY.US,D,20240729,000000,53.8896,53.8896,53.352,53.352,467.487,0
+ABNY.US,D,20240730,000000,52.7195,53.0046,52.6915,53.0046,320.091,0
+ABNY.US,D,20240731,000000,53.5781,53.5781,53.243,53.243,402.955,0
+ABNY.US,D,20240801,000000,51.8195,51.9299,50.7552,51.5043,3834.13,0
+ABNY.US,D,20240802,000000,49.092,49.4739,48.9831,49.4159,914.808,0
+ABNY.US,D,20240805,000000,47.8647,48.2898,47.8647,48.2898,1240.39,0
+ABNY.US,D,20240806,000000,49.3103,50.6196,49.3103,50.2653,4644.07,0
+ABNY.US,D,20240807,000000,43.5521,44.3478,42.4969,43.2417,10456.6,0
+ABNY.US,D,20240808,000000,43.808,44.6353,43.808,44.174,2304.71,0
+ABNY.US,D,20240809,000000,44.1219,44.532,43.8942,44.532,1957.02,0
+ABNY.US,D,20240812,000000,44.2652,44.6353,44.103,44.103,1512.14,0
+ABNY.US,D,20240813,000000,44.9341,45.2295,44.9341,45.1293,702.044,0
+ABNY.US,D,20240814,000000,45.6605,45.6605,45.1333,45.1333,1257.43,0
+ABNY.US,D,20240815,000000,46.3452,46.3452,45.3116,45.5492,1156.03,0
+ABNY.US,D,20240816,000000,45.5471,45.7464,45.4611,45.4611,3242.87,0
+ABNY.US,D,20240819,000000,45.8033,46.3736,45.6039,46.3736,263816,0
+ABNY.US,D,20240820,000000,46.3736,46.3736,45.6894,45.7337,2025.43,0
+ABNY.US,D,20240821,000000,46.003,46.003,45.5285,45.7798,1207.96,0
+ABNY.US,D,20240822,000000,45.9144,45.9144,44.9716,45.1187,2017.71,0
+ABNY.US,D,20240823,000000,45.5471,46.2594,45.4048,45.529,1608.98,0
+ABNY.US,D,20240826,000000,45.6031,45.6321,45.3293,45.3809,8606.61,0
+ABNY.US,D,20240827,000000,46.0594,46.0594,45.3333,45.7253,3854.75,0
+ABNY.US,D,20240828,000000,46.5438,46.5438,45.589,46.0843,3189.19,0
+ABNY.US,D,20240829,000000,46.2879,46.4584,45.8538,45.8538,5131.83,0
+ABNY.US,D,20240830,000000,46.1603,46.3168,45.8033,46.1686,2935.88,0
+ABNY.US,D,20240903,000000,46.6012,46.6012,45.3193,45.3894,4738.88,0
+ABNY.US,D,20240904,000000,46.1745,46.1745,45.5185,45.7568,2747.83,0
+ABNY.US,D,20240905,000000,45.034,46.0314,45.034,45.9535,3978.6,0
+ABNY.US,D,20240906,000000,46.2144,46.2208,45.1882,45.2602,1878.84,0
+ABNY.US,D,20240909,000000,46.4788,46.4788,45.7456,46.1875,3189.56,0
+ABNY.US,D,20240910,000000,46.0681,46.0681,45.071,45.7802,4274.33,0
+ABNY.US,D,20240911,000000,45.4373,46.2727,45.2315,46.2727,888.47,0
+ABNY.US,D,20240912,000000,46.3325,46.546,45.8919,46.546,2623.49,0
+ABNY.US,D,20240913,000000,46.7729,47.0657,46.6837,46.9219,1874.75,0
+ABNY.US,D,20240916,000000,47.8581,47.8581,46.6249,46.7987,1439.2,0
+ABNY.US,D,20240917,000000,47.5077,48.0633,47.3291,47.7841,7152.4,0
+ABNY.US,D,20240918,000000,47.7112,48.0341,47.7112,47.8871,926.98,0
+ABNY.US,D,20240919,000000,48.2388,48.2388,47.9753,48.2058,3096.52,0
+ABNY.US,D,20240920,000000,48.4745,48.944,48.3274,48.9093,2294.27,0
+ABNY.US,D,20240923,000000,48.944,48.944,48.0341,48.0633,27838,0
+ABNY.US,D,20240924,000000,47.6821,48.8446,47.6821,48.8446,539.829,0
+ABNY.US,D,20240925,000000,48.7368,48.9724,48.6793,48.7149,509.157,0
+ABNY.US,D,20240926,000000,48.4446,49.0895,48.4041,48.4041,1109.99,0
+ABNY.US,D,20240927,000000,49.5012,49.5012,48.1654,48.1654,694.213,0
+ABNY.US,D,20240930,000000,47.9167,47.9459,47.5374,47.7565,2452.4,0
+ABNY.US,D,20241001,000000,47.5346,47.5346,46.7132,47.2721,2312.33,0
+ABNY.US,D,20241002,000000,46.8607,47.536,46.8607,47.536,1748.65,0
+ABNY.US,D,20241003,000000,47.4756,47.4756,46.8911,47.2942,707.163,0
+ABNY.US,D,20241004,000000,47.7989,48.3568,47.7253,48.3279,2181.47,0
+ABNY.US,D,20241007,000000,48.944,48.944,48.5034,48.7368,780.436,0
+ABNY.US,D,20241008,000000,49.6892,49.6892,49.1488,49.1628,680.581,0
+ABNY.US,D,20241009,000000,49.589,50.0586,49.4144,50.0523,924.935,0
+ABNY.US,D,20241010,000000,49.9992,49.9992,49.1778,49.3682,1307.65,0
+ABNY.US,D,20241011,000000,49.589,49.8826,49.589,49.589,1827.71,0
+ABNY.US,D,20241014,000000,49.4274,49.8826,49.4274,49.7799,2400.6,0
+ABNY.US,D,20241015,000000,49.442,49.6213,49.3682,49.4877,1396.6,0
+ABNY.US,D,20241016,000000,49.9405,50.5569,49.8237,50.1762,7534.44,0
+ABNY.US,D,20241017,000000,50.7922,50.7922,50.1155,50.5777,6218.96,0
+ABNY.US,D,20241018,000000,50.3613,50.7917,50.2383,50.7315,2632.27,0
+ABNY.US,D,20241021,000000,50.7922,51.0082,50.608,50.7002,11252.5,0
+ABNY.US,D,20241022,000000,51.378,51.378,50.4847,50.5709,2684.25,0
+ABNY.US,D,20241023,000000,50.7002,50.7002,49.173,49.173,3350.52,0
+ABNY.US,D,20241024,000000,49.3456,49.7456,49.3157,49.5152,1410.18,0
+ABNY.US,D,20241025,000000,49.6869,50.1747,49.6869,49.8995,850.462,0
+ABNY.US,D,20241028,000000,50.4236,50.7618,50.3309,50.5459,2006.28,0
+ABNY.US,D,20241029,000000,50.9152,50.9152,50.4236,50.7407,3875.48,0
+ABNY.US,D,20241030,000000,50.7927,50.823,50.5739,50.5854,3673.09,0
+ABNY.US,D,20241031,000000,50.6689,50.6689,50.3058,50.3058,1090.85,0
+ABNY.US,D,20241101,000000,50.4236,50.7903,50.4231,50.7315,1145.42,0
+ABNY.US,D,20241104,000000,50.823,51.2849,50.7315,51.0684,3791.34,0
+ABNY.US,D,20241105,000000,51.0684,51.8326,51.0684,51.2623,1705.47,0
+ABNY.US,D,20241106,000000,52.301,52.332,51.8369,52.0962,4969.58,0
+ABNY.US,D,20241107,000000,52.7321,54.0862,52.6704,53.8062,4012.24,0
+ABNY.US,D,20241108,000000,51.8085,52.0239,50.4847,51.0965,11683.6,0
+ABNY.US,D,20241111,000000,51.9006,52.5156,51.2584,52.0544,13416.7,0
+ABNY.US,D,20241112,000000,51.5895,51.593,50.7922,50.7966,11492.9,0
+ABNY.US,D,20241113,000000,51.2241,51.5308,50.033,50.7002,21585.1,0
+ABNY.US,D,20241114,000000,50.3534,51.6753,50.3534,51.0352,5779.74,0
+ABNY.US,D,20241115,000000,51.2951,51.2951,50.0152,50.3534,8217.72,0
+ABNY.US,D,20241118,000000,50.2881,50.9378,50.1579,50.5151,10183.8,0
+ABNY.US,D,20241119,000000,49.9303,50.451,49.4756,50.0927,3216.47,0
+ABNY.US,D,20241120,000000,50.0927,51.4242,50.0927,51.2797,9594.94,0
+ABNY.US,D,20241121,000000,51.2951,51.2951,50.6776,51.0082,4420.07,0
+ABNY.US,D,20241122,000000,51.768,51.9112,51.1649,51.2294,7803.39,0
+ABNY.US,D,20241125,000000,51.6851,52.6593,51.6851,52.6593,7057.83,0
+ABNY.US,D,20241126,000000,52.5947,52.7244,51.7829,51.9777,5407.27,0
+ABNY.US,D,20241127,000000,52.3995,52.3995,51.5226,51.7505,3540.3,0
+ABNY.US,D,20241129,000000,51.7505,52.3025,51.0039,51.2623,4384.36,0
+ABNY.US,D,20241202,000000,51.1807,51.5876,51.0314,51.4565,6398.78,0
+ABNY.US,D,20241203,000000,51.0356,51.7979,51.0356,51.5293,5722.79,0
+ABNY.US,D,20241204,000000,51.3273,52.0475,50.9055,52.0094,4559.21,0
+ABNY.US,D,20241205,000000,52.1588,52.3999,51.1649,51.2256,4415.15,0
+ABNY.US,D,20241206,000000,51.7829,52.2366,51.2454,51.7505,7027.36,0
+ABNY.US,D,20241209,000000,51.6851,52.1073,51.4898,51.6522,12968.1,0
+ABNY.US,D,20241210,000000,51.6851,52.1073,51.3273,51.8147,6770.94,0
+ABNY.US,D,20241211,000000,52.0986,52.4328,51.5226,52.0418,7658.4,0
+ABNY.US,D,20241212,000000,51.6305,52.1628,50.8964,51.6628,6496.09,0
+ABNY.US,D,20241213,000000,51.7626,51.7626,49.5156,49.5976,11097.5,0
+ABNY.US,D,20241216,000000,49.4646,50.1635,48.7974,50.0074,7003.46,0
+ABNY.US,D,20241217,000000,50.1969,50.1969,49.6638,49.9636,8857.9,0
+ABNY.US,D,20241218,000000,49.9636,50.3304,48.2647,48.2647,3370.23,0
+ABNY.US,D,20241219,000000,49.4299,49.4549,48.6644,49.264,2665.02,0
+ABNY.US,D,20241220,000000,49.0987,50.7132,48.5982,50.2634,3320.09,0
+ABNY.US,D,20241223,000000,50.6409,50.8294,49.8483,50.7966,19246.3,0
+ABNY.US,D,20241224,000000,50.2962,50.7942,50.2147,50.6819,1716.64,0
+ABNY.US,D,20241226,000000,50.863,51.1287,50.7421,51.1287,1549.72,0
+ABNY.US,D,20241227,000000,50.4641,50.5299,49.9977,50.5299,2067.89,0
+ABNY.US,D,20241230,000000,49.9636,50.2297,49.2973,49.7978,2953.53,0
+ABNY.US,D,20241231,000000,49.9299,50.4312,49.7417,49.9977,2496.6,0
+ABNY.US,D,20250102,000000,50.73,50.863,49.4,50.0976,2739.78,0
+ABNY.US,D,20250103,000000,50.3304,51.2628,50.3304,51.2294,2437.46,0
+ABNY.US,D,20250106,000000,51.444,51.6305,50.7643,50.9879,5819.1,0
+ABNY.US,D,20250107,000000,51.1287,51.1471,49.4646,49.7635,3765.92,0
+ABNY.US,D,20250108,000000,49.6309,49.7711,49.2689,49.5996,2450.88,0
+ABNY.US,D,20250110,000000,49.5407,50.0797,48.811,48.9826,2587.7,0
+ABNY.US,D,20250113,000000,48.9488,49.3596,48.7088,48.7419,2264.46,0
+ABNY.US,D,20250114,000000,49.292,49.6676,48.3322,48.4677,13056.6,0
+ABNY.US,D,20250115,000000,49.1885,50.3189,49.1188,49.977,4931.52,0
+ABNY.US,D,20250116,000000,49.8743,50.3189,49.6676,50.2012,1838.23,0
+ABNY.US,D,20250117,000000,50.3584,50.9292,50.3584,50.8327,1873.53,0
+ABNY.US,D,20250121,000000,50.9017,51.3061,49.977,50.4226,26593.5,0
+ABNY.US,D,20250122,000000,50.6968,51.1214,50.2172,50.2172,954.271,0
+ABNY.US,D,20250123,000000,50.2918,50.663,50.0446,50.5248,2257.16,0
+ABNY.US,D,20250124,000000,49.7023,49.8397,48.434,48.434,5259.72,0
+ABNY.US,D,20250127,000000,48.3645,49.3932,48.1934,49.3932,5306.69,0
+ABNY.US,D,20250128,000000,49.4279,50.0248,49.1537,50.0248,1173.07,0
+ABNY.US,D,20250129,000000,50.491,50.9373,50.4552,50.6053,1622.34,0
+ABNY.US,D,20250130,000000,51.0044,51.0385,50.2177,50.7657,2987.09,0
+ABNY.US,D,20250131,000000,51.066,51.1422,49.9775,50.2634,2616.88,0
+ABNY.US,D,20250203,000000,49.292,50.4552,49.1542,50.0686,5304.36,0
+ABNY.US,D,20250204,000000,50.0797,50.5248,50.0667,50.2986,1957.26,0
+ABNY.US,D,20250205,000000,49.8397,50.1579,49.5996,49.9429,3208.52,0
+ABNY.US,D,20250206,000000,50.4129,51.1881,50.0243,50.9938,2095.12,0
+ABNY.US,D,20250207,000000,51.1167,52.5797,51.0121,51.9603,6805.61,0
+ABNY.US,D,20250210,000000,51.7525,51.9633,51.2584,51.9549,2545.29,0
+ABNY.US,D,20250211,000000,51.8224,52.104,51.7164,51.766,1379.16,0
+ABNY.US,D,20250212,000000,51.7868,53.6558,51.1528,53.3033,3234.59,0
+ABNY.US,D,20250213,000000,53.3033,53.6558,53.0913,53.6191,5507,0
+ABNY.US,D,20250214,000000,58.273,58.4147,57.1103,58.2387,22000.2,0
+ABNY.US,D,20250218,000000,57.9916,58.1684,57.1841,57.887,3463.22,0
+ABNY.US,D,20250219,000000,57.7095,57.7095,56.405,57.1281,1334.62,0
+ABNY.US,D,20250220,000000,56.7588,56.9696,55.7398,56.3872,970.406,0
+ABNY.US,D,20250221,000000,55.736,55.736,53.1273,53.4258,3382.94,0
+ABNY.US,D,20250224,000000,53.9195,53.9195,52.7741,52.8444,63992.6,0
+ABNY.US,D,20250225,000000,52.8623,52.8623,51.6103,51.8735,1547.37,0
+ABNY.US,D,20250226,000000,52.2105,53.2537,52.2105,52.8189,1750.19,0
+ABNY.US,D,20250227,000000,53.2633,53.2633,51.2584,51.2931,4062.88,0
+ABNY.US,D,20250228,000000,51.5409,51.5746,51.0468,51.1952,2427.57,0
+ABNY.US,D,20250303,000000,51.9979,53.0205,51.8677,51.8677,1841.24,0
+ABNY.US,D,20250304,000000,51.6103,52.5282,51.0473,52.1526,8000.67,0
+ABNY.US,D,20250305,000000,52.2038,52.8444,51.7525,52.8136,11545.3,0
+ABNY.US,D,20250306,000000,51.2994,53.1028,49.8242,49.9264,7066.99,0
+ABNY.US,D,20250307,000000,50.0797,50.4427,48.5491,50.1159,3330.18,0
+ABNY.US,D,20250310,000000,49.7876,49.7876,48.5491,49.1093,1396.98,0
+ABNY.US,D,20250311,000000,47.6035,48.1624,46.2727,46.6207,5678.52,0
+ABNY.US,D,20250312,000000,46.9027,47.2721,46.2549,47.0152,2231.1,0
+ABNY.US,D,20250313,000000,46.0731,46.0731,44.3252,44.403,3567.68,0
+ABNY.US,D,20250314,000000,45.4173,46.0287,45.1987,45.5634,2985.88,0
+ABNY.US,D,20250317,000000,46.765,47.02,46.292,46.693,4007.25,0
+ABNY.US,D,20250318,000000,46.1099,46.3712,45.8911,46.214,955.481,0
+ABNY.US,D,20250319,000000,46.3443,46.6259,46.0737,46.6259,1872.25,0
+ABNY.US,D,20250320,000000,46.8169,47.2023,46.7995,46.8916,790.194,0
+ABNY.US,D,20250321,000000,46.5646,47.9668,46.5646,47.8605,578.505,0
+ABNY.US,D,20250324,000000,48.1129,48.1858,47.9562,48.1129,5649.69,0
+ABNY.US,D,20250325,000000,47.6761,48.2213,47.6761,48.0761,406.079,0
+ABNY.US,D,20250326,000000,48.0761,48.2946,47.5663,47.849,1591.37,0
+ABNY.US,D,20250327,000000,46.8378,47.7483,46.765,47.3376,2164.93,0
+ABNY.US,D,20250328,000000,46.5827,47.8581,45.3085,45.5294,2105.62,0
+ABNY.US,D,20250331,000000,44.9809,45.3085,44.0701,45.2466,7698.49,0
+ABNY.US,D,20250401,000000,45.3085,45.8911,45.1444,45.8594,1839.3,0
+ABNY.US,D,20250402,000000,45.7456,46.9475,45.6,46.3991,8138.89,0
+ABNY.US,D,20250403,000000,43.2004,44.6253,42.4129,42.9373,5651.42,0
+ABNY.US,D,20250404,000000,41.2878,41.3623,39.9753,40.1253,3909.03,0
+ABNY.US,D,20250407,000000,37.9877,40.2003,37.9877,39.8252,3513.84,0
+ABNY.US,D,20250408,000000,41.4756,41.8166,39.8739,40.0005,2432.78,0
+ABNY.US,D,20250409,000000,40.1253,44.2721,40.1253,44.0465,15013.2,0
+ABNY.US,D,20250410,000000,42.3417,42.5068,41.1569,42.1896,1135.19,0
+ABNY.US,D,20250411,000000,42.2067,42.7124,41.7,42.3893,4746.36,0
+ABNY.US,D,20250414,000000,42.8255,43.1254,42.1456,42.172,1012.79,0
+ABNY.US,D,20250415,000000,42.7095,43.0132,42.5649,42.7613,1068.79,0
+ABNY.US,D,20250416,000000,42.9204,42.9204,41.5567,42.2009,567.462,0
+ABNY.US,D,20250417,000000,41.9923,42.5024,41.9923,42.231,1464.78,0
+ABNY.US,D,20250421,000000,42.4872,42.4872,41.4563,42.2628,5484.22,0
+ABNY.US,D,20250422,000000,42.4124,43.0509,42.4124,42.9888,806.927,0
+ABNY.US,D,20250423,000000,44.8121,44.8129,43.699,43.699,1274.39,0
+ABNY.US,D,20250424,000000,44.8779,45.3384,44.3035,45.3384,1828.52,0
+ABNY.US,D,20250425,000000,44.9626,45.2801,44.5886,45.1129,15646.8,0
+ABNY.US,D,20250428,000000,45.5254,45.6748,44.8882,45.6748,2088.78,0
+ABNY.US,D,20250429,000000,45.6748,46.2374,45.1506,46.2374,3819.44,0
+ABNY.US,D,20250430,000000,44.1757,46.2374,43.8758,45.2253,5931.95,0
+ABNY.US,D,20250501,000000,45.2722,45.588,44.8784,45.3907,6531.96,0
+ABNY.US,D,20250502,000000,44.8784,46.4171,44.0098,45.746,10538.2,0
+ABNY.US,D,20250505,000000,46.6202,46.7214,46.142,46.6936,2524.41,0
+ABNY.US,D,20250506,000000,45.7857,46.1416,45.4779,45.4779,1757.51,0
+ABNY.US,D,20250507,000000,45.3907,45.9047,45.3907,45.8961,1037.22,0
+ABNY.US,D,20250508,000000,46.1447,47.1282,46.1447,46.8378,9621.35,0
+ABNY.US,D,20250509,000000,46.8513,47.2466,46.299,47.1749,1110.19,0
+ABNY.US,D,20250512,000000,49.1802,49.1802,48.391,48.8924,4262.42,0
+ABNY.US,D,20250513,000000,49.5356,50.0807,48.9826,50.0807,3051.89,0
+ABNY.US,D,20250514,000000,50.2586,50.2851,49.8508,49.9105,4921.39,0
+ABNY.US,D,20250515,000000,49.8503,50.1279,49.7721,49.8508,823.399,0
+ABNY.US,D,20250516,000000,50.3246,50.3646,49.4574,50.2282,2050.13,0
+ABNY.US,D,20250519,000000,49.615,50.167,49.5756,49.7721,3728.85,0
+ABNY.US,D,20250520,000000,48.825,49.5751,48.3191,48.9044,3413.94,0
+ABNY.US,D,20250521,000000,47.6015,47.9688,46.6148,46.9578,5867.92,0
+ABNY.US,D,20250522,000000,46.6148,47.2066,46.299,47.0488,7365.75,0
+ABNY.US,D,20250523,000000,46.3784,46.9303,46.3784,46.8911,3130.94,0
+ABNY.US,D,20250527,000000,47.6015,48.6277,47.3649,48.6277,5014.62,0
+ABNY.US,D,20250528,000000,47.562,47.7989,47.2226,47.5149,5642.69,0
+ABNY.US,D,20250529,000000,45.8648,47.0488,45.746,45.8919,10450,0
+ABNY.US,D,20250530,000000,44.7993,46.2205,44.2073,45.588,5443.81,0
+ABNY.US,D,20250602,000000,45.7857,46.6547,45.588,46.3403,10959.5,0
+ABNY.US,D,20250603,000000,46.4969,47.2066,46.2205,47.1183,2230.27,0
+ABNY.US,D,20250604,000000,47.1967,47.6411,47.0488,47.3249,1501.12,0
+ABNY.US,D,20250605,000000,47.9167,48.1538,47.7989,48.1061,1688.09,0
+ABNY.US,D,20250606,000000,49.2593,49.8113,48.509,48.9594,2083.83,0
+ABNY.US,D,20250609,000000,48.8591,48.9044,48.3115,48.5444,1882.16,0
+ABNY.US,D,20250610,000000,48.509,48.9407,48.3322,48.825,10282.8,0
+ABNY.US,D,20250611,000000,48.7459,49.1017,47.9567,48.2368,3504.89,0
+ABNY.US,D,20250612,000000,48.3326,48.6273,47.838,48.5593,1016.45,0
+ABNY.US,D,20250613,000000,47.3249,47.8375,47.1675,47.4206,2130.45,0
+ABNY.US,D,20250616,000000,48.509,48.509,47.4039,47.8776,1441.83,0
+ABNY.US,D,20250617,000000,47.4087,47.4087,46.6936,46.9508,2329.84,0
+ABNY.US,D,20250618,000000,46.6584,47.1282,46.4575,46.7729,1233.07,0
+ABNY.US,D,20250620,000000,46.7729,46.8117,46.3394,46.8117,1782.34,0
+ABNY.US,D,20250623,000000,45.8254,46.8117,45.0361,46.3394,13928.3,0
+ABNY.US,D,20250624,000000,46.4575,46.7328,46.1017,46.6148,4774.95,0
+ABNY.US,D,20250625,000000,46.9303,46.9303,45.7886,46.0205,8050.56,0
+ABNY.US,D,20250626,000000,46.2384,46.9289,45.589,46.8066,6226.99,0
+ABNY.US,D,20250627,000000,46.8882,47.2536,46.6852,47.0866,10769.8,0
+ABNY.US,D,20250630,000000,47.0525,47.2937,46.5637,46.604,3566.62,0
+ABNY.US,D,20250701,000000,47.3342,47.9034,47.0502,47.6005,3561.2,0
+ABNY.US,D,20250702,000000,47.2937,47.6746,47.2937,47.6222,2432.02,0
+ABNY.US,D,20250703,000000,47.6194,47.9034,47.6194,47.6741,1908.56,0
+ABNY.US,D,20250707,000000,47.4973,47.8628,47.2937,47.7,11536.4,0
+ABNY.US,D,20250708,000000,47.9034,48.1873,47.9034,47.9062,573.457,0
+ABNY.US,D,20250709,000000,47.9439,48.1061,47.8628,47.9434,2338.9,0
+ABNY.US,D,20250710,000000,48.099,48.3819,47.5374,48.0093,1708.54,0
+ABNY.US,D,20250711,000000,47.9034,47.9171,47.4968,47.5675,1276.73,0
+ABNY.US,D,20250714,000000,47.8719,48.7149,47.8223,48.7149,1846.49,0
+ABNY.US,D,20250715,000000,48.7149,48.7149,47.9434,47.9959,1220.32,0
+ABNY.US,D,20250716,000000,47.9926,48.3086,47.7,47.7816,1684.16,0
+ABNY.US,D,20250717,000000,48.3906,48.877,48.3906,48.8282,1154.79,0
+ABNY.US,D,20250718,000000,49.2029,49.5672,48.9179,49.2029,1236.33,0
+ABNY.US,D,20250721,000000,49.1203,49.4053,48.6346,48.7149,4558.34,0
+ABNY.US,D,20250722,000000,48.6542,49.3388,48.512,49.1618,3766.88,0
+ABNY.US,D,20250723,000000,49.2834,49.6897,48.7149,49.263,6763.5,0
+ABNY.US,D,20250724,000000,49.5432,49.9323,48.8013,49.6392,2711.41,0
+ABNY.US,D,20250725,000000,49.6392,49.9323,49.4294,49.5765,4230.64,0
+ABNY.US,D,20250728,000000,49.2202,50.0156,49.2202,49.7023,2491.3,0
+ABNY.US,D,20250729,000000,49.8493,49.8493,47.88,48.108,2638.59,0
+ABNY.US,D,20250730,000000,48.0474,48.0804,46.9578,47.1825,3051.82,0
+ABNY.US,D,20250731,000000,47.4615,47.5865,46.4982,46.4982,2450.72,0
+ABNY.US,D,20250801,000000,45.7432,45.8246,44.8532,45.0313,4146.13,0
+ABNY.US,D,20250804,000000,45.7644,46.3719,45.4087,46.3719,5298.44,0
+ABNY.US,D,20250805,000000,46.4142,46.4142,45.6181,45.6724,1171.88,0
+ABNY.US,D,20250806,000000,46.037,46.1618,45.492,46.0787,3291.26,0
+ABNY.US,D,20250807,000000,42.8531,43.8585,41.9315,42.7651,13368.2,0
+ABNY.US,D,20250808,000000,43.0708,43.355,42.7279,43.1102,3443.33,0
+ABNY.US,D,20250811,000000,43.1465,43.1884,42.4764,42.6435,2354.75,0
+ABNY.US,D,20250812,000000,42.7274,43.3762,42.5185,43.3762,4233.02,0
+ABNY.US,D,20250813,000000,43.6027,44.1153,43.5654,44.1153,1791.61,0
+ABNY.US,D,20250814,000000,43.9675,44.3111,43.7326,44.0484,2229.9,0
+ABNY.US,D,20250815,000000,43.9839,44.4027,43.9839,44.0012,1972.08,0
+ABNY.US,D,20250818,000000,44.2143,44.487,44.0678,44.4451,43610.5,0
+ABNY.US,D,20250819,000000,44.2983,45.0268,44.2983,44.6125,4805,0
+ABNY.US,D,20250820,000000,44.4034,44.4451,43.9422,44.319,3057.08,0
+ABNY.US,D,20250821,000000,44.2175,44.5872,43.7038,44.4794,4865.85,0
+ABNY.US,D,20250822,000000,44.6522,45.4278,44.6088,45.2985,6004.82,0
+ABNY.US,D,20250825,000000,45.1046,45.255,44.8244,45.0396,1348.48,0
+ABNY.US,D,20250826,000000,44.6563,45.1263,44.2659,44.5228,2339.42,0
+ABNY.US,D,20250827,000000,44.4794,45.3698,44.4794,45.3698,2880.02,0
+ABNY.US,D,20250828,000000,45.2985,45.6275,45.2985,45.6275,897.904,0
+ABNY.US,D,20250829,000000,45.5661,45.9021,45.3975,45.6411,2066.8,0
+ABNY.US,D,20250902,000000,45.1263,45.1909,44.3933,44.7384,2113.43,0
+ABNY.US,D,20250903,000000,44.3933,45.1691,43.8329,43.9516,2200.9,0
+ABNY.US,D,20250904,000000,43.7511,44.2209,43.4883,44.2209,1765.18,0
+ABNY.US,D,20250905,000000,44.4366,44.4366,43.3158,43.5878,3422.01,0
+ABNY.US,D,20250908,000000,43.79,44.3505,43.6175,43.9192,1934.78,0
+ABNY.US,D,20250909,000000,44.0055,44.178,43.5745,43.5745,3797.64,0
+ABNY.US,D,20250910,000000,43.8329,43.9624,43.4452,43.6046,1154.51,0
+ABNY.US,D,20250911,000000,43.79,43.8326,43.4452,43.5482,1722.49,0
+ABNY.US,D,20250912,000000,43.4452,43.5723,43.2727,43.3762,2802.52,0
+ABNY.US,D,20250915,000000,43.3591,43.3591,42.6694,42.6694,5187.65,0
+ABNY.US,D,20250916,000000,42.9711,43.402,42.6845,43.402,3422.7,0
+ABNY.US,D,20250917,000000,43.3591,43.9624,43.3591,43.7468,4041.03,0
+ABNY.US,D,20250918,000000,43.9182,44.4927,43.4763,44.1391,3165.44,0
+ABNY.US,D,20250919,000000,44.5811,44.8462,44.4043,44.8462,4899.57,0
+ABNY.US,D,20250922,000000,44.0266,44.5369,43.5648,44.0509,18536.5,0
+ABNY.US,D,20250923,000000,44.415,44.5369,43.5653,43.6656,1319.27,0
+ABNY.US,D,20250924,000000,43.9182,44.2275,43.132,43.4735,1556.24,0
+ABNY.US,D,20250925,000000,43.101,43.2657,42.8578,43.1419,2497.99,0
+ABNY.US,D,20250926,000000,43.2997,43.6585,43.1672,43.6585,4644.27,0
+ABNY.US,D,20250929,000000,43.6975,43.7858,43.4985,43.4985,1199.31,0
+ABNY.US,D,20250930,000000,43.4763,43.4763,42.9022,43.0351,4026.39,0
+ABNY.US,D,20251001,000000,43.2555,43.5207,42.9618,43.4235,1472.95,0
+ABNY.US,D,20251002,000000,42.8578,43.6089,42.7253,43.1672,3104.55,0
+ABNY.US,D,20251003,000000,43.1672,43.1672,42.5929,42.7674,2429.41,0
+ABNY.US,D,20251006,000000,42.7356,43.2997,42.7356,42.9092,5156.68,0
+ABNY.US,D,20251007,000000,42.8578,43.0787,42.5045,42.5045,1483.13,0
+ABNY.US,D,20251008,000000,42.6828,43.0346,42.5485,42.8906,2093.54,0
+ABNY.US,D,20251009,000000,43.0346,43.291,42.8578,42.8756,1341,0
+ABNY.US,D,20251010,000000,42.9022,42.9604,41.8196,42.151,5490.74,0
+ABNY.US,D,20251013,000000,42.5045,42.637,42.3719,42.5079,6529.14,0
+ABNY.US,D,20251014,000000,42.2834,43.7844,42.151,43.388,4678,0
+ABNY.US,D,20251015,000000,43.9626,44.0817,43.3439,43.5207,4882.15,0
+ABNY.US,D,20251016,000000,44.0628,44.1986,43.0239,43.1139,3940.45,0
+ABNY.US,D,20251017,000000,43.498,44.1986,43.498,44.0178,3067.52,0
+ABNY.US,D,20251020,000000,44.3631,44.9668,44.1986,44.3793,88840,0
+ABNY.US,D,20251021,000000,44.7042,45.0572,44.5149,45.0572,1237.58,0
+ABNY.US,D,20251022,000000,44.7408,45.0352,44.6053,44.7201,1573.7,0
+ABNY.US,D,20251023,000000,44.558,44.9663,44.5541,44.9206,1505.96,0
+ABNY.US,D,20251024,000000,44.7829,45.2876,44.7829,45.1935,1604.91,0
+ABNY.US,D,20251027,000000,45.1271,45.4941,44.6452,45.4711,2191.6,0
+ABNY.US,D,20251028,000000,45.5226,45.6088,45.0582,45.1953,2413.46,0
+ABNY.US,D,20251029,000000,45.1041,45.2876,44.5536,44.7049,2534.86,0
+ABNY.US,D,20251030,000000,44.3005,45.1377,44.3005,44.8199,3962.88,0
+ABNY.US,D,20251031,000000,44.8107,45.2745,44.5787,44.8069,1387.43,0
+ABNY.US,D,20251103,000000,44.9035,44.9499,44.4122,44.6251,981.506,0
+ABNY.US,D,20251104,000000,44.5323,44.6251,43.4422,43.5581,1889.28,0
+ABNY.US,D,20251105,000000,43.6727,44.0623,43.419,43.419,2641.42,0
+ABNY.US,D,20251106,000000,43.785,43.785,42.8515,42.8842,3419.3,0
+ABNY.US,D,20251107,000000,44.4852,44.6252,42.2451,43.5199,10119.5,0
+ABNY.US,D,20251110,000000,43.925,44.3919,43.2717,43.5518,1701.83,0
+ABNY.US,D,20251111,000000,43.5282,44.2984,43.5282,44.1103,2267.6,0
+ABNY.US,D,20251112,000000,43.925,44.1585,43.8783,44.1117,841.703,0
+ABNY.US,D,20251113,000000,44.1876,44.3978,43.7913,43.8832,921.213,0
+ABNY.US,D,20251114,000000,43.4808,44.2111,43.4808,44.0887,2228.98,0
+ABNY.US,D,20251117,000000,43.74,43.787,42.7458,42.932,2580.11,0
+ABNY.US,D,20251118,000000,42.7973,42.9269,42.1844,42.2655,2221.77,0
+ABNY.US,D,20251119,000000,42.0431,42.3731,41.5717,41.7131,1405.58,0
+ABNY.US,D,20251120,000000,41.8438,42.7026,40.7465,40.82,2005.55,0
+ABNY.US,D,20251121,000000,41.3042,42.0342,41.0328,41.7484,5068.06,0
+ABNY.US,D,20251124,000000,41.8201,42.7026,41.5099,41.6054,35566.3,0
+ABNY.US,D,20251125,000000,42.4642,42.6544,42.3687,42.5643,708.409,0
+ABNY.US,D,20251126,000000,42.3687,42.6073,41.9869,42.4373,783.023,0
+ABNY.US,D,20251128,000000,42.3742,42.6153,42.3021,42.3815,551.16,0
+ABNY.US,D,20251201,000000,42.1332,42.919,42.1332,42.7618,1544.99,0
+ABNY.US,D,20251202,000000,42.9143,43.1359,42.7773,42.7773,1456.2,0
+ABNY.US,D,20251203,000000,42.5382,43.1938,42.5382,42.9913,3442.42,0
+ABNY.US,D,20251205,000000,43.5183,43.9953,43.5183,43.9953,2373.25,0
+ABNY.US,D,20251208,000000,43.8979,43.8979,43.2167,43.441,1759.9,0
+ABNY.US,D,20251209,000000,43.6156,44.3138,43.6156,44.3138,1231.83,0
+ABNY.US,D,20251210,000000,44.2385,44.8292,44.2385,44.8292,465.404,0
+ABNY.US,D,20251211,000000,45.247,45.247,44.2073,44.8448,1748.47,0
+ABNY.US,D,20251212,000000,45.3352,45.4608,44.9135,44.9135,4301.33,0
+ABNY.US,D,20251215,000000,45.1489,45.9587,45.1489,45.9587,2357.12,0
+ABNY.US,D,20251216,000000,46.1395,46.1886,46.1198,46.1886,8436.49,0
+ABNY.US,D,20251217,000000,46.7477,47.0076,46.3063,46.3063,3334.83,0
+ABNY.US,D,20251218,000000,46.6013,46.6013,46.3162,46.532,971.113,0
+ABNY.US,D,20251219,000000,46.5915,47.3519,46.5915,47.0161,4551.77,0
+ABNY.US,D,20251222,000000,47.3128,47.4704,47.0951,47.2729,41151.3,0
+ABNY.US,D,20251223,000000,47.2704,47.331,47.2704,47.331,485.05,0
+ABNY.US,D,20251224,000000,47.5592,47.5691,47.4439,47.4439,2204.49,0
+ABNY.US,D,20251226,000000,47.43,47.5774,47.29,47.5774,2031,0
+ABNY.US,D,20251229,000000,47.555,47.61,47.48,47.61,3015,0
+ABNY.US,D,20251230,000000,47.56,47.72,47.56,47.6333,1410,0
+ABNY.US,D,20251231,000000,47.69,47.69,47.385,47.3972,2037,0
+ABNY.US,D,20260102,000000,46.98,46.98,45.99,45.99,3463,0
+ABNY.US,D,20260105,000000,46.88,47.235,46.74,46.74,2191,0
+ABNY.US,D,20260106,000000,46.995,47.2,46.56,47.2,2952,0
+ABNY.US,D,20260107,000000,47.54,47.675,47.28,47.28,3797,0
+ABNY.US,D,20260108,000000,46.96,47.2366,46.96,47.2366,641,0
+ABNY.US,D,20260109,000000,47.4,47.78,46.05,47.4363,5046,0
+ABNY.US,D,20260112,000000,47.3001,47.31,47.2472,47.2483,1228,0
+ABNY.US,D,20260113,000000,46.91,47.6901,46.7,47.6901,2348,0
+ABNY.US,D,20260114,000000,45,45.5797,44.72,45.5797,2211,0
+ABNY.US,D,20260115,000000,45.6601,45.6601,45.39,45.39,2462,0
+ABNY.US,D,20260116,000000,44.845,44.86,44.7173,44.7173,4776,0
+ABNY.US,D,20260120,000000,44.045,44.84,43.49,44.84,4683,0
+ABNY.US,D,20260121,000000,44.76,45.75,44.57,45.5954,10063,0
+ABNY.US,D,20260122,000000,45.99,46,45.4871,45.4871,1789,0
+ABNY.US,D,20260123,000000,45.48,45.48,45.0806,45.0806,1771,0
+ABNY.US,D,20260127,000000,45.24,45.24,45.04,45.1941,2454,0
+ABNY.US,D,20260128,000000,45.214,45.51,45.0677,45.0677,1093,0
+ABNY.US,D,20260129,000000,44.54,44.8559,44.4901,44.8559,1966,0
+ABNY.US,D,20260202,000000,44.24,44.985,44.24,44.7853,1243,0
+ABNY.US,D,20260203,000000,42.7,42.7,41.8108,41.8108,1546,0
+ABNY.US,D,20260204,000000,42.77,42.77,42.34,42.5974,1378,0
+ABNY.US,D,20260205,000000,42.15,42.15,41.25,41.4047,2635,0
+ABNY.US,D,20260206,000000,41.5,41.645,41.0601,41.6425,2628,0
+ABNY.US,D,20260209,000000,41.21,41.515,41.21,41.464,1926,0
+ABNY.US,D,20260211,000000,40.974,40.974,40.64,40.9578,1763,0
+ABNY.US,D,20260212,000000,39.92,39.92,39.5946,39.5946,1167,0
+ABNY.US,D,20260213,000000,41.7,42.18,41.13,41.6321,3102,0
+ABNY.US,D,20260218,000000,42.53,42.7789,42.53,42.7789,2305,0

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

@@ -0,0 +1,1304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AI.US,D,20201209,000000,100,115,90.03,92.49,24777041,0
+AI.US,D,20201210,000000,99.48,131.7455,96,130,22865686,0
+AI.US,D,20201211,000000,123.82,133,116,119.58,11776522,0
+AI.US,D,20201214,000000,122.16,123.83,100.66,102.36,8214031,0
+AI.US,D,20201215,000000,104.57,109.89,98.1,102,5724126,0
+AI.US,D,20201216,000000,105,116.71,104,113.69,5406197,0
+AI.US,D,20201217,000000,118.44,121,115.45,117.24,3422627,0
+AI.US,D,20201218,000000,116.67,145,115.09,137.59,8506516,0
+AI.US,D,20201221,000000,142.0135,168.77,141,160.89,11590622,0
+AI.US,D,20201222,000000,170.53,179,163.3,177.47,8309626,0
+AI.US,D,20201223,000000,166.9,183.9,151.5801,161.06,10874503,0
+AI.US,D,20201224,000000,168,172.5,156.87,161,4381663,0
+AI.US,D,20201228,000000,168.68,168.7975,143.13,145.88,6169776,0
+AI.US,D,20201229,000000,146.31,146.39,135,139.78,5199779,0
+AI.US,D,20201230,000000,141.65,151.5,141,146.84,5013807,0
+AI.US,D,20201231,000000,144.1,144.1,136.512,138.75,2319781,0
+AI.US,D,20210104,000000,131.14,131.205,119.06,120.01,5138645,0
+AI.US,D,20210105,000000,119.5,128.1265,117.5,122.17,3777179,0
+AI.US,D,20210106,000000,119.04,119.2,112.05,113.4,5773657,0
+AI.US,D,20210107,000000,117.98,137,115.9,133.58,6855606,0
+AI.US,D,20210108,000000,135.92,147.5,135.6,143.63,6311199,0
+AI.US,D,20210111,000000,136,142.2574,133.01,135.62,2522363,0
+AI.US,D,20210112,000000,138.3,138.4405,127.54,133.98,3118308,0
+AI.US,D,20210113,000000,134,145,134,143.14,3192417,0
+AI.US,D,20210114,000000,145.82,151.8396,137.2,138.5,3634516,0
+AI.US,D,20210115,000000,142,142.49,132.6,134.15,1547613,0
+AI.US,D,20210119,000000,136,137.7899,126.4,126.83,2620104,0
+AI.US,D,20210120,000000,129.12,131.85,123.48,131.38,2655059,0
+AI.US,D,20210121,000000,133.5,134.4499,128.15,130.01,1624000,0
+AI.US,D,20210122,000000,127,127.99,122.82,126.57,3622035,0
+AI.US,D,20210125,000000,127.6,151,127.36,147.83,7569169,0
+AI.US,D,20210126,000000,144.61,148.39,138.11,141.43,2955894,0
+AI.US,D,20210127,000000,139.08,160.43,134.0323,149.09,4602322,0
+AI.US,D,20210128,000000,149.91,154.03,139.49,148,2169943,0
+AI.US,D,20210129,000000,146,147.64,136.7101,139.6,1714925,0
+AI.US,D,20210201,000000,140.69,142.3,133.58,137.75,1530802,0
+AI.US,D,20210202,000000,149,155.2999,145.62,146.88,3931878,0
+AI.US,D,20210203,000000,149.93,149.992,143.63,147.05,1975275,0
+AI.US,D,20210204,000000,147.5,158.27,147.5,154.37,3292554,0
+AI.US,D,20210205,000000,155.07,155.8999,144.41,146.6,2403567,0
+AI.US,D,20210208,000000,150,151.9,145.8,150.8,2018280,0
+AI.US,D,20210209,000000,151.99,172.99,151.99,168.92,4500103,0
+AI.US,D,20210210,000000,170.2,176.9399,156.32,161.45,3096899,0
+AI.US,D,20210211,000000,162.86,167.7899,154.6,156.56,1548478,0
+AI.US,D,20210212,000000,158.86,160.88,152.03,153.73,1620235,0
+AI.US,D,20210216,000000,155.4,157.5,145.45,147.17,3084368,0
+AI.US,D,20210217,000000,146.01,147,136.7,140.06,3064357,0
+AI.US,D,20210218,000000,136.7,137.3948,131,133.56,3081705,0
+AI.US,D,20210219,000000,134.77,138.79,133.155,134.54,1863708,0
+AI.US,D,20210222,000000,132.99,134,125.73,126.22,2256119,0
+AI.US,D,20210223,000000,121.25,123,110.19,121.12,3834552,0
+AI.US,D,20210224,000000,122.01,125.32,118.34,122.53,2179804,0
+AI.US,D,20210225,000000,123.96,127.3099,112.73,114.31,3954415,0
+AI.US,D,20210226,000000,116.1,117.9399,109.5,112.46,2503881,0
+AI.US,D,20210301,000000,116.19,121.88,115,121.05,3528776,0
+AI.US,D,20210302,000000,106.9,109.54,97.5001,98.5,12374678,0
+AI.US,D,20210303,000000,99.41,101.46,91.11,93.32,5514012,0
+AI.US,D,20210304,000000,92,95.56,83.04,88.51,5947432,0
+AI.US,D,20210305,000000,89.44,98.1,77,95.15,7156218,0
+AI.US,D,20210308,000000,88.01,93,82.85,83.61,9279374,0
+AI.US,D,20210309,000000,85,88.58,83,84.91,9344671,0
+AI.US,D,20210310,000000,89,89.82,82.85,84.56,4668786,0
+AI.US,D,20210311,000000,86.67,88.4,85.5,86.47,4508431,0
+AI.US,D,20210312,000000,85.48,90.91,82.93,90,5840268,0
+AI.US,D,20210315,000000,91.75,91.75,85.8,86.77,5358303,0
+AI.US,D,20210316,000000,87,88.4199,82.15,83,3713651,0
+AI.US,D,20210317,000000,80.1,83.4899,79.21,80.56,4708060,0
+AI.US,D,20210318,000000,79,80.96,75.2501,75.81,4931349,0
+AI.US,D,20210319,000000,75.5,76.09,72.3,74.52,5721856,0
+AI.US,D,20210322,000000,75.15,77.87,73.03,75.06,5220138,0
+AI.US,D,20210323,000000,75,75.49,70.12,70.51,4878935,0
+AI.US,D,20210324,000000,70.79,71.01,64.5,64.52,6053813,0
+AI.US,D,20210325,000000,62,69.625,61.5101,66.89,5336194,0
+AI.US,D,20210326,000000,67.36,67.99,61.09,64.7,3228568,0
+AI.US,D,20210329,000000,64.69,65.34,61.67,62.01,2633463,0
+AI.US,D,20210330,000000,61.63,63.59,59.75,63.09,2691833,0
+AI.US,D,20210331,000000,65.33,68.9,65,65.91,3636630,0
+AI.US,D,20210401,000000,69.25,71.1599,67.395,68.9,3566776,0
+AI.US,D,20210405,000000,71,71.7,67.51,68.41,2535571,0
+AI.US,D,20210406,000000,67.5,69.77,66.8,68.79,1654685,0
+AI.US,D,20210407,000000,68.19,68.46,62.7,63.2,4999213,0
+AI.US,D,20210408,000000,63.8,65.35,62.15,63.35,3586694,0
+AI.US,D,20210409,000000,62.07,62.3,60.06,61.03,4351080,0
+AI.US,D,20210412,000000,60.87,61.74,58.8001,59.89,3125452,0
+AI.US,D,20210413,000000,59.97,63.38,59.31,63.01,3306552,0
+AI.US,D,20210414,000000,64.95,73.7,64.75,68.46,11734302,0
+AI.US,D,20210415,000000,70.1,71.92,65.11,66.5,6228011,0
+AI.US,D,20210416,000000,65.84,67.16,63.21,66.79,3002109,0
+AI.US,D,20210419,000000,66.35,68.75,61.15,62.1,4496651,0
+AI.US,D,20210420,000000,62.11,63.79,59.4,60.86,2683066,0
+AI.US,D,20210421,000000,60.2,66.57,59.321,66.51,2802875,0
+AI.US,D,20210422,000000,66.35,70.33,64.8,67.16,4347384,0
+AI.US,D,20210423,000000,67.3,70.65,67.25,69.33,2953264,0
+AI.US,D,20210426,000000,70.05,72.75,68.05,72.49,3064820,0
+AI.US,D,20210427,000000,73.38,73.47,70.325,70.91,2410028,0
+AI.US,D,20210428,000000,70.55,73.2,69.55,71.84,1830452,0
+AI.US,D,20210429,000000,72.32,72.53,65.8,66.7,3501283,0
+AI.US,D,20210430,000000,64.26,68.3596,64.2,66.26,1685828,0
+AI.US,D,20210503,000000,66.34,66.3453,60.8,61.59,3487543,0
+AI.US,D,20210504,000000,60.5,60.7,57.5765,59.25,4276701,0
+AI.US,D,20210505,000000,60,60.25,57.9,58.74,1751667,0
+AI.US,D,20210506,000000,58.1,58.88,55.105,56.34,2729672,0
+AI.US,D,20210507,000000,57.7,60.65,56.01,56.35,2570894,0
+AI.US,D,20210510,000000,56.5,56.5,53.21,53.65,2434295,0
+AI.US,D,20210511,000000,50,54.93,50,54.75,2735140,0
+AI.US,D,20210512,000000,53.26,54.5799,51.1,51.59,1745162,0
+AI.US,D,20210513,000000,52.03,53.4899,47.22,48.89,2941607,0
+AI.US,D,20210514,000000,50.05,52.42,48.545,51.94,1795257,0
+AI.US,D,20210517,000000,51.94,53.69,51.26,53.25,1297583,0
+AI.US,D,20210518,000000,54.11,59,53.68,57.44,2972446,0
+AI.US,D,20210519,000000,54.93,58.2,54.12,56.92,1616178,0
+AI.US,D,20210520,000000,58.9,59.69,57.1,57.9,1398444,0
+AI.US,D,20210521,000000,58.95,62.1595,57.75,61.18,2462500,0
+AI.US,D,20210524,000000,61.74,62.09,58.68,59.59,1429003,0
+AI.US,D,20210525,000000,60.82,60.95,57.25,57.88,1514714,0
+AI.US,D,20210526,000000,58.3,61.49,58.1,61.43,1304139,0
+AI.US,D,20210527,000000,61.08,63.88,58.9614,63.2,2247231,0
+AI.US,D,20210528,000000,63.4,65.199,61.585,61.71,1539810,0
+AI.US,D,20210601,000000,62.5,73.15,62.5,71.76,7995459,0
+AI.US,D,20210602,000000,70.2,76.85,69.3,76.15,9468719,0
+AI.US,D,20210603,000000,68,70.3,64.55,68.26,6582325,0
+AI.US,D,20210604,000000,67.31,67.98,64.33,64.43,3889637,0
+AI.US,D,20210607,000000,62.56,62.8,58.78,60.91,12238345,0
+AI.US,D,20210608,000000,61.14,65.4999,60.51,63.29,8504930,0
+AI.US,D,20210609,000000,64.51,66.73,62.03,62.1,4415261,0
+AI.US,D,20210610,000000,62.67,62.67,57.8,58.08,8241387,0
+AI.US,D,20210611,000000,58.3,60.63,58.2,60.55,3067088,0
+AI.US,D,20210614,000000,61.4,62.5498,59.47,60,3910639,0
+AI.US,D,20210615,000000,59.76,60.3698,56.9,57.25,3961631,0
+AI.US,D,20210616,000000,57.09,58.75,56.03,57.9,3431964,0
+AI.US,D,20210617,000000,57.57,60.22,57.2,59.9,2840870,0
+AI.US,D,20210618,000000,59.49,60.5,58.32,59.18,2593100,0
+AI.US,D,20210621,000000,59.01,59.57,57.25,57.89,3090686,0
+AI.US,D,20210622,000000,57.83,60.74,57.61,60.49,2928447,0
+AI.US,D,20210623,000000,60.29,61.83,59.8,61.65,2494957,0
+AI.US,D,20210624,000000,62.17,63.14,61.55,61.88,3630520,0
+AI.US,D,20210625,000000,62.5,64.95,62.39,64.15,6705803,0
+AI.US,D,20210628,000000,64.5,67.38,64.48,66.41,5028654,0
+AI.US,D,20210629,000000,66.55,67.37,63.83,64.42,3442216,0
+AI.US,D,20210630,000000,64.03,65.98,62.21,62.53,5190149,0
+AI.US,D,20210701,000000,62.59,64.44,61.7,63.8,2977982,0
+AI.US,D,20210702,000000,63.71,64.5,60.51,60.53,2498975,0
+AI.US,D,20210706,000000,60.84,61.8,59.2,59.99,2169041,0
+AI.US,D,20210707,000000,60,60.23,57.25,58.41,2566863,0
+AI.US,D,20210708,000000,57.1,58.5,55.6,58.5,1931412,0
+AI.US,D,20210709,000000,58.61,59.28,57.355,59.19,1728187,0
+AI.US,D,20210712,000000,59.01,59.1799,56.34,57.51,2813441,0
+AI.US,D,20210713,000000,57,57.33,54.95,55.12,2532583,0
+AI.US,D,20210714,000000,55.6,55.7,51.2326,51.44,5225169,0
+AI.US,D,20210715,000000,51.99,53.4399,50.17,52.24,3245663,0
+AI.US,D,20210716,000000,52.37,52.77,50.1,50.64,4020693,0
+AI.US,D,20210719,000000,50,51.53,48.95,51.21,2603623,0
+AI.US,D,20210720,000000,51.85,53.46,50.96,53.15,1952376,0
+AI.US,D,20210721,000000,53.6,54.6407,53.2,54.03,1653403,0
+AI.US,D,20210722,000000,54.23,54.5,52.57,53.08,1211839,0
+AI.US,D,20210723,000000,53.14,53.29,51.11,51.36,1500771,0
+AI.US,D,20210726,000000,51.46,52.82,50.41,51.5,1623937,0
+AI.US,D,20210727,000000,51.1,51.63,49.21,50.91,1810706,0
+AI.US,D,20210728,000000,51.33,53.2999,51.17,52.79,1714558,0
+AI.US,D,20210729,000000,52.98,53.37,51.64,51.67,1170325,0
+AI.US,D,20210730,000000,51.32,51.854,50.1,50.35,1332137,0
+AI.US,D,20210802,000000,50.45,51.37,49.8594,50.06,1985848,0
+AI.US,D,20210803,000000,50.1,50.1,48.4,49.8,2979146,0
+AI.US,D,20210804,000000,49.41,51.09,48.9,49.14,1914186,0
+AI.US,D,20210805,000000,49,50.13,48.27,49.41,1988924,0
+AI.US,D,20210806,000000,49.39,49.8799,48.15,48.83,2032143,0
+AI.US,D,20210809,000000,48.75,51.37,48.7,50.7,2003927,0
+AI.US,D,20210810,000000,51.04,52.195,50.51,50.8,1297129,0
+AI.US,D,20210811,000000,51.59,51.63,49.81,51,1201964,0
+AI.US,D,20210812,000000,50.72,51.75,50.37,51.44,982641,0
+AI.US,D,20210813,000000,51.06,51.18,49.18,49.38,2241778,0
+AI.US,D,20210816,000000,49,49.18,45.9,46.62,3163576,0
+AI.US,D,20210817,000000,45.99,46.04,44.78,45.94,2824538,0
+AI.US,D,20210818,000000,46.2,46.8999,44.73,46.08,2304432,0
+AI.US,D,20210819,000000,45.28,45.8,44.35,44.79,2122906,0
+AI.US,D,20210820,000000,44.75,46.14,44.7,45.51,2498189,0
+AI.US,D,20210823,000000,46.1,46.9369,45.08,46.64,2499094,0
+AI.US,D,20210824,000000,47.5,50.25,47.3592,49.72,2410470,0
+AI.US,D,20210825,000000,49.91,50.44,48.901,49.7,1733741,0
+AI.US,D,20210826,000000,49.69,51.379,49.32,49.41,1651210,0
+AI.US,D,20210827,000000,49.6,51.36,49.37,50.58,1898850,0
+AI.US,D,20210830,000000,50.93,52.67,50.5,51.25,2472468,0
+AI.US,D,20210831,000000,51.95,51.98,50.24,51.54,2578243,0
+AI.US,D,20210901,000000,53.105,55.58,52.37,53.11,8992958,0
+AI.US,D,20210902,000000,48.4,49.5,47.021,47.67,11586577,0
+AI.US,D,20210903,000000,47.81,51.94,47.8,50.61,7058611,0
+AI.US,D,20210907,000000,50.5,52.29,50.3,51.47,4045035,0
+AI.US,D,20210908,000000,51.1,51.7499,49.29,50.6,2235247,0
+AI.US,D,20210909,000000,50.35,52.01,50.064,50.64,2807841,0
+AI.US,D,20210910,000000,51.01,51.98,50.01,50.02,2236578,0
+AI.US,D,20210913,000000,50.29,50.64,48.04,49.05,3491869,0
+AI.US,D,20210914,000000,48.81,49.87,48.14,48.5,2393845,0
+AI.US,D,20210915,000000,48.47,51.15,47.84,49.68,4504534,0
+AI.US,D,20210916,000000,49.76,51.15,49.73,49.84,3197890,0
+AI.US,D,20210917,000000,49.73,51.32,49.62,50.12,6862677,0
+AI.US,D,20210920,000000,49.85,50,46.56,47.06,3943924,0
+AI.US,D,20210921,000000,47.5,48.2,46.78,46.78,2892732,0
+AI.US,D,20210922,000000,47.43,47.9899,47.116,47.76,1712897,0
+AI.US,D,20210923,000000,48.55,50.28,48.15,49.66,2834137,0
+AI.US,D,20210924,000000,49.49,49.99,48.76,49.48,1582066,0
+AI.US,D,20210927,000000,49.53,50.59,49.35,49.44,2102440,0
+AI.US,D,20210928,000000,49,49.04,46.31,46.31,3191657,0
+AI.US,D,20210929,000000,47.01,47.49,45.35,45.39,2564407,0
+AI.US,D,20210930,000000,45.47,46.59,45.11,46.34,1975393,0
+AI.US,D,20211001,000000,46.54,46.81,44.6,45.89,2115875,0
+AI.US,D,20211004,000000,45.29,45.4399,43.04,43.14,2739852,0
+AI.US,D,20211005,000000,43.2,44.6,42.7,43.85,2231417,0
+AI.US,D,20211006,000000,43,44.5,42.81,44.44,1201611,0
+AI.US,D,20211007,000000,44.26,45.6969,44.17,44.99,1205652,0
+AI.US,D,20211008,000000,45.38,45.98,44.22,44.24,1450129,0
+AI.US,D,20211011,000000,43.9,45.23,43.65,44.29,1010794,0
+AI.US,D,20211012,000000,44.43,45.44,44.32,45.04,1461416,0
+AI.US,D,20211013,000000,45.43,46.885,45,46.76,1956904,0
+AI.US,D,20211014,000000,47,47.33,46.24,46.63,1409846,0
+AI.US,D,20211015,000000,46.7,47.08,45.14,45.3,1738179,0
+AI.US,D,20211018,000000,45.29,46.62,45.04,45.9,1501063,0
+AI.US,D,20211019,000000,46.22,47.94,45.955,47.75,1756164,0
+AI.US,D,20211020,000000,47.71,48.05,46.8,47.43,1465823,0
+AI.US,D,20211021,000000,47.02,48.29,46.9001,47.48,1090981,0
+AI.US,D,20211022,000000,47.2,47.2,45.58,45.61,1003654,0
+AI.US,D,20211025,000000,46.06,46.3501,45.5652,45.96,1145202,0
+AI.US,D,20211026,000000,46.25,48.33,45.53,45.56,2330789,0
+AI.US,D,20211027,000000,45.82,46.42,43.63,43.91,1912615,0
+AI.US,D,20211028,000000,44,45,43.72,44.63,1140227,0
+AI.US,D,20211029,000000,44.5,45.7,44.19,45.12,1462767,0
+AI.US,D,20211101,000000,45.36,45.51,43.78,44.66,2206198,0
+AI.US,D,20211102,000000,45,45.77,44.4438,45.76,2161202,0
+AI.US,D,20211103,000000,45.48,49.85,45.18,49.5,4034804,0
+AI.US,D,20211104,000000,49.61,50.01,48.5,48.83,2284030,0
+AI.US,D,20211105,000000,49.17,51.32,47.75,48.31,2129231,0
+AI.US,D,20211108,000000,48.25,49.94,48.19,49.29,1345597,0
+AI.US,D,20211109,000000,50.09,53.82,48.91,50.84,5842624,0
+AI.US,D,20211110,000000,49.9,51.6699,45.51,46.06,4870454,0
+AI.US,D,20211111,000000,47.55,47.68,45.75,45.82,2422824,0
+AI.US,D,20211112,000000,46.1,47.4,45.76,47.27,2149580,0
+AI.US,D,20211115,000000,50.25,51.6486,47.78,48.28,4927860,0
+AI.US,D,20211116,000000,48,48.6,46.4,48.47,3132297,0
+AI.US,D,20211117,000000,48.21,48.32,45.88,46.18,2241242,0
+AI.US,D,20211118,000000,46,46.039,40.22,40.94,7329054,0
+AI.US,D,20211119,000000,40.9,41.06,39.334,39.91,4670147,0
+AI.US,D,20211122,000000,39.71,39.95,36.65,37.58,4476590,0
+AI.US,D,20211123,000000,37,38.45,36.33,37.28,3263252,0
+AI.US,D,20211124,000000,36.97,38.3,36.2053,38.03,2480017,0
+AI.US,D,20211126,000000,37.02,39.18,37,38.38,1605033,0
+AI.US,D,20211129,000000,39.3,39.358,36.52,37.85,2276596,0
+AI.US,D,20211130,000000,37.29,38.77,35.8,36.96,2852264,0
+AI.US,D,20211201,000000,37.4,38.15,33.73,33.83,4711054,0
+AI.US,D,20211202,000000,31.51,32,27.52,30.04,19251615,0
+AI.US,D,20211203,000000,29.58,29.94,27.8,29.75,7616489,0
+AI.US,D,20211206,000000,29.03,31.07,27.64,30.25,4570831,0
+AI.US,D,20211207,000000,31.42,32.77,31.42,32.03,5358849,0
+AI.US,D,20211208,000000,32.2,34.81,31.8,33.99,4977493,0
+AI.US,D,20211209,000000,33.4,33.99,31.72,32.09,4746329,0
+AI.US,D,20211210,000000,36.15,36.33,32.7403,33.64,17724985,0
+AI.US,D,20211213,000000,32.88,34.15,31.47,32.35,4383596,0
+AI.US,D,20211214,000000,31.85,32.915,30.57,31.18,4836026,0
+AI.US,D,20211215,000000,31.9,35.25,31.81,35.01,9608116,0
+AI.US,D,20211216,000000,35.03,35.1394,31.32,31.54,7096784,0
+AI.US,D,20211217,000000,31.4,32.98,30.38,31.81,6653626,0
+AI.US,D,20211220,000000,31.02,32.29,30.7,31.82,2603470,0
+AI.US,D,20211221,000000,32.38,33.704,32.34,33.64,2789864,0
+AI.US,D,20211222,000000,33.19,34.47,32.95,33.44,2275285,0
+AI.US,D,20211223,000000,33.3,34.55,33.06,34.25,2713695,0
+AI.US,D,20211227,000000,33.93,34.4899,32.96,33.2,2670804,0
+AI.US,D,20211228,000000,33.13,33.8399,32.1352,32.39,2183333,0
+AI.US,D,20211229,000000,32.36,32.89,31.28,31.46,2479713,0
+AI.US,D,20211230,000000,31.29,33.205,31.15,32.58,2787246,0
+AI.US,D,20211231,000000,32.32,33.4,31.19,31.25,3114797,0
+AI.US,D,20220103,000000,31.49,32.36,30.43,32.3,2773932,0
+AI.US,D,20220104,000000,32.35,32.35,29.4,30.82,5147573,0
+AI.US,D,20220105,000000,30.28,31.47,29.12,29.33,3635542,0
+AI.US,D,20220106,000000,29,30.37,28.35,29.61,2421241,0
+AI.US,D,20220107,000000,29.71,30.97,29.65,29.94,2300199,0
+AI.US,D,20220110,000000,29.34,29.61,27.78,29.54,3324392,0
+AI.US,D,20220111,000000,29.12,30.96,28.69,30.45,2770384,0
+AI.US,D,20220112,000000,30.8,31.48,29.55,30.24,2497755,0
+AI.US,D,20220113,000000,30.24,30.3,28.2,28.24,2705671,0
+AI.US,D,20220114,000000,28,28.65,27.33,27.98,2813617,0
+AI.US,D,20220118,000000,27.41,28.03,26.88,26.97,2718199,0
+AI.US,D,20220119,000000,26.98,27.66,26.48,26.8,2568405,0
+AI.US,D,20220120,000000,27.19,27.93,26.2001,26.28,2801706,0
+AI.US,D,20220121,000000,26,26.78,25.26,25.45,3818113,0
+AI.US,D,20220124,000000,24.5,25.59,22.56,25.51,5953165,0
+AI.US,D,20220125,000000,24.81,25.5727,23.8301,23.97,3180249,0
+AI.US,D,20220126,000000,24.62,25.6,23.2,23.46,4151768,0
+AI.US,D,20220127,000000,23.92,24.25,22.41,22.54,4493591,0
+AI.US,D,20220128,000000,22.37,23.37,21.67,23.33,2936081,0
+AI.US,D,20220131,000000,23.79,26.36,23.77,26.34,3028611,0
+AI.US,D,20220201,000000,26.72,26.89,25.43,26.62,2695464,0
+AI.US,D,20220202,000000,26.94,26.94,24.54,24.88,2590494,0
+AI.US,D,20220203,000000,24.05,24.97,23.57,23.87,2820066,0
+AI.US,D,20220204,000000,24.15,25.44,23.76,25.18,1921684,0
+AI.US,D,20220207,000000,25.09,26.25,24.83,25.18,1334991,0
+AI.US,D,20220208,000000,24.62,25.55,24.6,25.39,1887363,0
+AI.US,D,20220209,000000,25.77,26.87,25.24,26.74,2397625,0
+AI.US,D,20220210,000000,26.08,27.62,25.79,25.79,3707096,0
+AI.US,D,20220211,000000,25.84,26.57,24.56,25,2947746,0
+AI.US,D,20220214,000000,25.05,25.8325,24.46,24.6,1902977,0
+AI.US,D,20220215,000000,25.09,25.76,24.91,25.71,3231594,0
+AI.US,D,20220216,000000,24.27,25.62,23.9,24.7,4742505,0
+AI.US,D,20220217,000000,24.39,24.59,22.27,22.34,4010310,0
+AI.US,D,20220218,000000,22.36,22.5999,20.7327,21.19,4375860,0
+AI.US,D,20220222,000000,20.75,21.69,20.12,20.49,3485059,0
+AI.US,D,20220223,000000,20.58,21.1548,19.86,20.02,2824694,0
+AI.US,D,20220224,000000,18.95,21.91,18.66,21.61,3528385,0
+AI.US,D,20220225,000000,20.97,21.62,20.4,21.61,3594376,0
+AI.US,D,20220228,000000,21.77,22.6,21.44,22.42,2575862,0
+AI.US,D,20220301,000000,22.46,22.7436,21.68,22.06,1780772,0
+AI.US,D,20220302,000000,22.8,23.0399,21.51,22.66,5448562,0
+AI.US,D,20220303,000000,25.34,26.47,22.6,23.44,12725592,0
+AI.US,D,20220304,000000,22.09,22.47,19.831,20.05,8865031,0
+AI.US,D,20220307,000000,20.24,21.57,19.66,20.38,5159985,0
+AI.US,D,20220308,000000,20.12,20.98,19.33,19.98,5155002,0
+AI.US,D,20220309,000000,20.48,22.02,20.48,21.4,3755183,0
+AI.US,D,20220310,000000,20.8,20.9495,19.71,19.96,3538442,0
+AI.US,D,20220311,000000,20.12,20.29,18,18,5226671,0
+AI.US,D,20220314,000000,17.79,18.34,16.71,16.91,4591549,0
+AI.US,D,20220315,000000,16.69,17.49,16.585,17.47,3060389,0
+AI.US,D,20220316,000000,17.89,19.3,17.81,19.3,4216192,0
+AI.US,D,20220317,000000,19,20.77,18.7,20.75,3547190,0
+AI.US,D,20220318,000000,20.41,21.96,20.11,21.96,4766833,0
+AI.US,D,20220321,000000,21.59,22.38,21.21,21.81,2442374,0
+AI.US,D,20220322,000000,21.68,23.34,21.53,23.21,3029844,0
+AI.US,D,20220323,000000,22.66,23.9,22.39,23.15,1810439,0
+AI.US,D,20220324,000000,23.27,23.7,22.67,23.48,1793638,0
+AI.US,D,20220325,000000,23.29,23.415,21.77,22.08,4384790,0
+AI.US,D,20220328,000000,22.25,22.98,21.51,22.53,1552082,0
+AI.US,D,20220329,000000,22.9,24.39,22.83,24.22,2489321,0
+AI.US,D,20220330,000000,23.93,24.22,22.9,23.08,1554713,0
+AI.US,D,20220331,000000,23.01,23.35,22.4161,22.7,1700295,0
+AI.US,D,20220401,000000,22.86,23.34,22.41,23.02,1377000,0
+AI.US,D,20220404,000000,23.28,24.62,23.25,24.24,2003991,0
+AI.US,D,20220405,000000,24.19,24.24,22.55,22.76,1816003,0
+AI.US,D,20220406,000000,22.28,22.31,20.96,21.63,1913495,0
+AI.US,D,20220407,000000,21.55,22.14,20.55,21.29,1867574,0
+AI.US,D,20220408,000000,20.99,21.34,20.48,20.79,1589170,0
+AI.US,D,20220411,000000,20.37,21.08,19.8,20.68,1576334,0
+AI.US,D,20220412,000000,21,21.71,20.12,20.37,1148486,0
+AI.US,D,20220413,000000,20.29,21.04,20.01,20.74,1634355,0
+AI.US,D,20220414,000000,20.74,20.74,19.57,19.69,2029054,0
+AI.US,D,20220418,000000,19.54,19.578,18.52,18.9,2189599,0
+AI.US,D,20220419,000000,18.94,20.16,18.65,19.81,1546485,0
+AI.US,D,20220420,000000,19.79,19.82,18.81,18.97,1605271,0
+AI.US,D,20220421,000000,19.32,19.8,18.11,18.24,1853621,0
+AI.US,D,20220422,000000,18.11,18.6,17.5905,17.85,1661605,0
+AI.US,D,20220425,000000,17.77,18.9,17.62,18.69,2313469,0
+AI.US,D,20220426,000000,18.42,18.59,17.35,17.63,2103001,0
+AI.US,D,20220427,000000,17.54,18.0899,17.04,17.05,2015103,0
+AI.US,D,20220428,000000,17.39,17.96,16.55,17.83,2224307,0
+AI.US,D,20220429,000000,17.72,18.59,16.94,16.99,1422543,0
+AI.US,D,20220502,000000,16.99,18.31,16.56,18.12,2504914,0
+AI.US,D,20220503,000000,17.16,17.97,16.98,17.23,2904021,0
+AI.US,D,20220504,000000,17.2,18.59,16.5,18.45,2645560,0
+AI.US,D,20220505,000000,18.19,18.2,16.71,17.08,2365868,0
+AI.US,D,20220506,000000,17.02,17.1,15.3282,16.19,2619876,0
+AI.US,D,20220509,000000,15.5,15.9,14.68,14.7,3173918,0
+AI.US,D,20220510,000000,15.14,15.58,13.85,14.93,4457133,0
+AI.US,D,20220511,000000,14.76,15.34,13.65,13.85,3418585,0
+AI.US,D,20220512,000000,13.48,15.17,13.37,14.56,3606371,0
+AI.US,D,20220513,000000,15.26,17.82,15.25,17.78,6043932,0
+AI.US,D,20220516,000000,17.36,18.23,16.7,16.74,2836082,0
+AI.US,D,20220517,000000,17.31,18,16.82,17.49,2176312,0
+AI.US,D,20220518,000000,17.15,18.09,16.84,17.15,1546887,0
+AI.US,D,20220519,000000,16.9,18.55,16.73,18.04,2540755,0
+AI.US,D,20220520,000000,18.37,18.8,17.32,18.22,4256447,0
+AI.US,D,20220523,000000,18.13,18.3499,17.1,17.78,1752190,0
+AI.US,D,20220524,000000,17.27,17.36,16.1,16.94,2168348,0
+AI.US,D,20220525,000000,16.99,18.25,16.97,18.02,1991143,0
+AI.US,D,20220526,000000,17.82,18.75,17.61,18.39,1704447,0
+AI.US,D,20220527,000000,18.65,20.0999,18.56,19.73,2647490,0
+AI.US,D,20220531,000000,19.64,20.025,18.5,18.92,2594941,0
+AI.US,D,20220601,000000,19.04,19.8,18.53,18.55,4814713,0
+AI.US,D,20220602,000000,15.2,17.8399,15.0701,17.62,24495168,0
+AI.US,D,20220603,000000,17.57,19.96,17.12,19.84,12701126,0
+AI.US,D,20220606,000000,19.66,19.9399,18.55,19.19,6811942,0
+AI.US,D,20220607,000000,18.96,19.74,18.51,19.74,2669316,0
+AI.US,D,20220608,000000,19.74,21.58,19.74,20.74,3614862,0
+AI.US,D,20220609,000000,20.45,20.67,19.41,19.44,2829724,0
+AI.US,D,20220610,000000,18.89,19.32,17.47,17.89,4001805,0
+AI.US,D,20220613,000000,17,17.49,15.8,15.89,3081295,0
+AI.US,D,20220614,000000,16.16,16.7001,15.62,16.45,2207952,0
+AI.US,D,20220615,000000,16.81,17.6,16.6013,17.2,4088998,0
+AI.US,D,20220616,000000,16.61,16.9535,15.71,16.03,2556449,0
+AI.US,D,20220617,000000,16.24,17.135,16.19,16.86,2583090,0
+AI.US,D,20220621,000000,17.22,18.19,17.11,17.35,1971601,0
+AI.US,D,20220622,000000,16.98,18.47,16.87,17.75,2204963,0
+AI.US,D,20220623,000000,17.97,19,17.94,18.9,1796629,0
+AI.US,D,20220624,000000,19.07,19.74,18.635,19.07,9650098,0
+AI.US,D,20220627,000000,19.01,19.41,18.4478,19.23,1901558,0
+AI.US,D,20220628,000000,19.16,19.3717,18.07,18.31,1475046,0
+AI.US,D,20220629,000000,18.34,18.34,17.33,17.8,1466363,0
+AI.US,D,20220630,000000,17.55,18.42,17.2601,18.26,2539160,0
+AI.US,D,20220701,000000,18.52,19.25,18.1466,19.15,1659206,0
+AI.US,D,20220705,000000,18.93,20.075,18.525,20.06,1937485,0
+AI.US,D,20220706,000000,20.28,20.6,19.655,19.81,3587264,0
+AI.US,D,20220707,000000,19.93,20.76,19.45,19.57,4340889,0
+AI.US,D,20220708,000000,19,19.99,18.83,19.94,2517592,0
+AI.US,D,20220711,000000,19.79,19.99,18.295,18.42,2609628,0
+AI.US,D,20220712,000000,18.44,19.35,18.01,19.3,2364333,0
+AI.US,D,20220713,000000,18.62,19.59,18.26,19.29,1450022,0
+AI.US,D,20220714,000000,18.92,19.12,18.28,18.69,1252658,0
+AI.US,D,20220715,000000,18.99,19.26,18.3201,19.12,1327860,0
+AI.US,D,20220718,000000,19.99,20.49,19.18,19.32,1282922,0
+AI.US,D,20220719,000000,19.53,19.91,19.26,19.63,1139168,0
+AI.US,D,20220720,000000,19.83,20.89,19.57,20.65,2847622,0
+AI.US,D,20220721,000000,20.44,21.47,20.1907,21.46,2298593,0
+AI.US,D,20220722,000000,21.4,21.4,18.38,18.5,3673352,0
+AI.US,D,20220725,000000,18.36,18.52,17.85,18.5,1558650,0
+AI.US,D,20220726,000000,18.22,18.22,17.42,17.48,1491455,0
+AI.US,D,20220727,000000,17.92,18.4278,17.56,18.31,1327612,0
+AI.US,D,20220728,000000,18.2,18.7,17.7,18.54,1173131,0
+AI.US,D,20220729,000000,18.56,18.875,18.13,18.41,1133349,0
+AI.US,D,20220801,000000,18.25,18.91,17.85,18.71,1047503,0
+AI.US,D,20220802,000000,18.41,19.71,18.35,19.47,1449206,0
+AI.US,D,20220803,000000,19.87,20.8607,19.76,20.66,1415328,0
+AI.US,D,20220804,000000,20.63,20.99,20.3324,20.86,1270215,0
+AI.US,D,20220805,000000,20.32,21.68,19.875,21.34,1619580,0
+AI.US,D,20220808,000000,21.38,22.74,21.38,22.17,1824719,0
+AI.US,D,20220809,000000,21.69,21.98,21.03,21.35,1403033,0
+AI.US,D,20220810,000000,22.48,22.74,21.966,22.67,1636112,0
+AI.US,D,20220811,000000,23.22,23.5842,22.1208,22.33,1501004,0
+AI.US,D,20220812,000000,22.51,22.98,22.08,22.81,1421956,0
+AI.US,D,20220815,000000,22.44,23.04,22.15,22.33,1467223,0
+AI.US,D,20220816,000000,22.24,22.58,21.63,22.41,1444491,0
+AI.US,D,20220817,000000,21.81,22.22,21.3,21.92,1453614,0
+AI.US,D,20220818,000000,21.9,21.9,21.35,21.73,1199700,0
+AI.US,D,20220819,000000,21.22,21.22,19.64,19.8,2595506,0
+AI.US,D,20220822,000000,19.5,19.5,18.73,19.11,1469210,0
+AI.US,D,20220823,000000,19.16,20.08,19.09,19.25,1204760,0
+AI.US,D,20220824,000000,19.33,20.34,19.33,19.66,1032220,0
+AI.US,D,20220825,000000,20,20.42,19.82,19.89,1375683,0
+AI.US,D,20220826,000000,19.9,19.9299,18.65,18.82,1548694,0
+AI.US,D,20220829,000000,18.34,19.15,18.3101,18.54,1199504,0
+AI.US,D,20220830,000000,18.94,19.04,18.26,18.41,1372162,0
+AI.US,D,20220831,000000,18.57,18.88,17.86,18,3719664,0
+AI.US,D,20220901,000000,15.35,15.86,14.04,14.52,12508676,0
+AI.US,D,20220902,000000,14.42,15.11,14.245,14.51,4532350,0
+AI.US,D,20220906,000000,14.43,14.6,14.03,14.29,3203454,0
+AI.US,D,20220907,000000,14.28,14.82,14.04,14.67,2541393,0
+AI.US,D,20220908,000000,14.41,14.6972,14.17,14.58,2399009,0
+AI.US,D,20220909,000000,14.89,15.3,14.86,15.02,2125777,0
+AI.US,D,20220912,000000,15.13,15.51,15.13,15.41,1711190,0
+AI.US,D,20220913,000000,14.54,15.11,14.51,14.71,2116996,0
+AI.US,D,20220914,000000,14.75,14.98,14.22,14.95,1810144,0
+AI.US,D,20220915,000000,14.78,15.18,14.72,14.78,1858533,0
+AI.US,D,20220916,000000,14.42,14.5686,14.01,14.03,3224971,0
+AI.US,D,20220919,000000,14,14.14,13.7,14.03,1877770,0
+AI.US,D,20220920,000000,13.81,13.97,13.41,13.44,2547102,0
+AI.US,D,20220921,000000,13.55,13.93,13.26,13.35,1832805,0
+AI.US,D,20220922,000000,13.33,13.58,13.05,13.14,1530372,0
+AI.US,D,20220923,000000,13,13.205,12.81,13.15,1605073,0
+AI.US,D,20220926,000000,13.08,13.8,12.76,12.77,1559589,0
+AI.US,D,20220927,000000,13.05,13.335,12.74,12.93,1586647,0
+AI.US,D,20220928,000000,12.94,13.13,12.8,12.96,2609790,0
+AI.US,D,20220929,000000,12.77,12.8,12.14,12.34,2090767,0
+AI.US,D,20220930,000000,12.29,12.89,12.22,12.5,1355634,0
+AI.US,D,20221003,000000,12.6,12.9,12.35,12.87,1407559,0
+AI.US,D,20221004,000000,13.23,13.67,13.12,13.6,1845750,0
+AI.US,D,20221005,000000,13.24,13.585,12.93,13.49,1017309,0
+AI.US,D,20221006,000000,13.48,13.835,13.17,13.34,776384,0
+AI.US,D,20221007,000000,12.97,12.97,12.345,12.54,1261796,0
+AI.US,D,20221010,000000,12.55,12.57,12.0911,12.19,1419597,0
+AI.US,D,20221011,000000,12.18,12.32,11.8085,12,2049478,0
+AI.US,D,20221012,000000,12.08,12.21,11.65,11.93,1090578,0
+AI.US,D,20221013,000000,11.54,12.37,11.29,12.17,1788533,0
+AI.US,D,20221014,000000,12.45,12.6426,11.69,11.71,1181899,0
+AI.US,D,20221017,000000,12.02,12.53,12.02,12.3,1224993,0
+AI.US,D,20221018,000000,12.79,13.02,12.41,12.54,1334059,0
+AI.US,D,20221019,000000,12.33,12.61,12.1,12.2,1076782,0
+AI.US,D,20221020,000000,12.13,12.91,12.06,12.46,1142192,0
+AI.US,D,20221021,000000,12.35,12.68,12.11,12.56,990578,0
+AI.US,D,20221024,000000,12.55,12.55,12.15,12.32,1186420,0
+AI.US,D,20221025,000000,12.48,12.87,12.38,12.76,1920127,0
+AI.US,D,20221026,000000,12.6,13.5687,12.47,12.86,2011989,0
+AI.US,D,20221027,000000,12.99,13.28,12.78,12.84,1059548,0
+AI.US,D,20221028,000000,12.78,13.15,12.55,13.14,1037070,0
+AI.US,D,20221031,000000,13.02,13.27,12.85,13.11,984968,0
+AI.US,D,20221101,000000,13.41,13.6,12.9,12.92,974324,0
+AI.US,D,20221102,000000,12.9,12.98,12.245,12.3,1293307,0
+AI.US,D,20221103,000000,12.17,12.6311,12.11,12.24,1090232,0
+AI.US,D,20221104,000000,12.37,12.5,11.71,12.09,1312574,0
+AI.US,D,20221107,000000,12.15,12.44,11.78,12.43,1024837,0
+AI.US,D,20221108,000000,12.5,13.07,12.26,12.64,1302328,0
+AI.US,D,20221109,000000,12.37,12.37,11.71,11.92,1414255,0
+AI.US,D,20221110,000000,12.65,13.8299,12.59,13.65,2176399,0
+AI.US,D,20221111,000000,13.62,14.97,13.535,14.96,2109591,0
+AI.US,D,20221114,000000,14.74,14.91,13.92,13.97,1353340,0
+AI.US,D,20221115,000000,14.5,14.79,14.22,14.29,1392186,0
+AI.US,D,20221116,000000,14.17,14.17,13.265,13.55,1445130,0
+AI.US,D,20221117,000000,13.2,13.46,12.9,13.36,1046364,0
+AI.US,D,20221118,000000,13.71,13.735,12.7186,12.77,1235312,0
+AI.US,D,20221121,000000,12.56,12.62,12.045,12.26,1553129,0
+AI.US,D,20221122,000000,12.16,12.405,11.85,12.34,1162034,0
+AI.US,D,20221123,000000,12.4,12.735,12.15,12.69,876326,0
+AI.US,D,20221125,000000,12.57,12.71,12.42,12.61,341813,0
+AI.US,D,20221128,000000,12.46,12.68,12.27,12.38,683669,0
+AI.US,D,20221129,000000,12.45,12.598,12.19,12.25,776426,0
+AI.US,D,20221130,000000,12.26,13.01,12.135,13.01,956236,0
+AI.US,D,20221201,000000,12.93,13.35,12.81,13.26,1483496,0
+AI.US,D,20221202,000000,12.91,13.3975,12.73,13.32,983422,0
+AI.US,D,20221205,000000,13.21,13.265,12.32,12.56,1224185,0
+AI.US,D,20221206,000000,12.52,12.59,11.88,11.99,1338689,0
+AI.US,D,20221207,000000,11.94,12.52,11.7,11.98,4786016,0
+AI.US,D,20221208,000000,12.01,13.51,11.5,12.9,5987223,0
+AI.US,D,20221209,000000,12.73,13.23,12.18,12.2,2113142,0
+AI.US,D,20221212,000000,12.23,13.56,12.2,13.2,3473773,0
+AI.US,D,20221213,000000,14.07,14.11,12.865,13.21,2631043,0
+AI.US,D,20221214,000000,13.16,13.3593,12.8,13.04,1883697,0
+AI.US,D,20221215,000000,12.69,12.9301,12.37,12.43,1702760,0
+AI.US,D,20221216,000000,12.31,12.665,12.16,12.62,3095192,0
+AI.US,D,20221219,000000,12.59,12.76,11.995,12.14,1594446,0
+AI.US,D,20221220,000000,11.94,12.035,11.665,11.9,1964899,0
+AI.US,D,20221221,000000,12,12.05,11.7,11.79,2181420,0
+AI.US,D,20221222,000000,11.6,11.6,10.65,11.04,2867875,0
+AI.US,D,20221223,000000,10.94,10.9478,10.6,10.9,1596683,0
+AI.US,D,20221227,000000,10.71,10.74,10.33,10.4,2116523,0
+AI.US,D,20221228,000000,10.37,10.48,10.16,10.26,1684519,0
+AI.US,D,20221229,000000,10.28,11.03,10.2,10.9,2348799,0
+AI.US,D,20221230,000000,10.64,11.23,10.64,11.19,1657769,0
+AI.US,D,20230103,000000,11.43,11.54,10.812,11.07,1497538,0
+AI.US,D,20230104,000000,11.36,11.42,11.07,11.34,1356273,0
+AI.US,D,20230105,000000,11.18,11.18,10.8,10.81,1270839,0
+AI.US,D,20230106,000000,10.85,11,10.475,10.95,1194643,0
+AI.US,D,20230109,000000,11.18,11.68,11.12,11.23,2104650,0
+AI.US,D,20230110,000000,11.25,11.4861,11.08,11.38,1600024,0
+AI.US,D,20230111,000000,11.53,12,11.4901,11.9,2418166,0
+AI.US,D,20230112,000000,12,12.072,11.6392,12.05,2278597,0
+AI.US,D,20230113,000000,11.82,12.65,11.73,12.65,2040849,0
+AI.US,D,20230117,000000,12.75,13.44,12.43,13.33,3040976,0
+AI.US,D,20230118,000000,13.57,14.17,13.17,13.18,2707761,0
+AI.US,D,20230119,000000,13.02,13.25,12.64,13.1,2357474,0
+AI.US,D,20230120,000000,13.29,13.7723,13.17,13.54,2324575,0
+AI.US,D,20230123,000000,13.69,14.55,13.45,14.54,3462615,0
+AI.US,D,20230124,000000,14.37,15.42,14.19,14.52,2504405,0
+AI.US,D,20230125,000000,14.1,14.65,13.71,14.65,1981094,0
+AI.US,D,20230126,000000,14.99,15.35,14.33,15.08,3050121,0
+AI.US,D,20230127,000000,15.22,18.18,15.09,17.77,23663251,0
+AI.US,D,20230130,000000,17.7,18.11,16.205,16.3,11661327,0
+AI.US,D,20230131,000000,17.71,21.34,17.47,19.85,63076279,0
+AI.US,D,20230201,000000,19.98,22.17,19.2,21.68,37053125,0
+AI.US,D,20230202,000000,22.58,23.47,21.28,21.92,29316690,0
+AI.US,D,20230203,000000,21.34,28.48,21.12,25.88,71831493,0
+AI.US,D,20230206,000000,27.46,30.9199,25.88,27.55,104104109,0
+AI.US,D,20230207,000000,26.55,27.27,23.0901,24.53,59207845,0
+AI.US,D,20230208,000000,24.68,28.4,24.5,26.19,50828884,0
+AI.US,D,20230209,000000,27.46,27.5,22.34,22.49,37021151,0
+AI.US,D,20230210,000000,22.31,23.5891,21.56,22.99,24349786,0
+AI.US,D,20230213,000000,22.93,22.9799,20.72,21.14,22434819,0
+AI.US,D,20230214,000000,20.66,23.56,20.41,23.31,28135423,0
+AI.US,D,20230215,000000,23,25.7,22.84,25.5,26375891,0
+AI.US,D,20230216,000000,25.04,26.77,24.05,24.23,22602999,0
+AI.US,D,20230217,000000,23.57,24.37,22.65,23.84,16132166,0
+AI.US,D,20230221,000000,24.04,25.36,21.415,21.63,22200662,0
+AI.US,D,20230222,000000,21.61,22.86,21.3001,22.36,14517084,0
+AI.US,D,20230223,000000,23.67,23.76,21.77,22.87,18690301,0
+AI.US,D,20230224,000000,22.23,22.65,21.68,22.41,9800903,0
+AI.US,D,20230227,000000,22.52,22.83,21.645,22.19,11575349,0
+AI.US,D,20230228,000000,22.31,23.56,22.06,22.58,14568474,0
+AI.US,D,20230301,000000,22.79,22.9,20.31,20.73,14634434,0
+AI.US,D,20230302,000000,20.52,21.83,20.33,21.31,20072158,0
+AI.US,D,20230303,000000,25.29,28.94,24.03,28.48,75575204,0
+AI.US,D,20230306,000000,28.45,29.98,26.71,27.36,50682896,0
+AI.US,D,20230307,000000,27.17,28.37,25.77,26.14,26616100,0
+AI.US,D,20230308,000000,26.13,26.61,24.6,24.82,16689836,0
+AI.US,D,20230309,000000,25,25.37,22.62,22.7,17554764,0
+AI.US,D,20230310,000000,22.59,22.87,20.7615,21.27,15945611,0
+AI.US,D,20230313,000000,21,22.56,20.28,21.76,15398463,0
+AI.US,D,20230314,000000,22.35,22.745,20.74,21.1,12555159,0
+AI.US,D,20230315,000000,20.6,21.16,20.16,20.85,9062024,0
+AI.US,D,20230316,000000,21.18,22.238,20.535,22.07,10066331,0
+AI.US,D,20230317,000000,22.26,22.32,21.02,21.62,8177693,0
+AI.US,D,20230320,000000,21.4,22.2,21.015,21.58,6896398,0
+AI.US,D,20230321,000000,21.67,23.545,21.5501,23.29,11732489,0
+AI.US,D,20230322,000000,23.4,24.21,22.46,22.75,13825628,0
+AI.US,D,20230323,000000,23,25.95,23,24.89,20248301,0
+AI.US,D,20230324,000000,25.55,26.77,24.67,25.27,21799817,0
+AI.US,D,20230327,000000,25.53,26.04,24.43,25.44,13105779,0
+AI.US,D,20230328,000000,25.57,25.8254,24.12,24.39,7827713,0
+AI.US,D,20230329,000000,24.7,26.005,24.35,25.98,10345771,0
+AI.US,D,20230330,000000,26.33,27.6899,26.26,27.63,16688681,0
+AI.US,D,20230331,000000,27.74,33.57,27.21,33.57,62877734,0
+AI.US,D,20230403,000000,33.82,34.68,32.2301,33.87,49977758,0
+AI.US,D,20230404,000000,31.91,32,24.152,24.95,100866345,0
+AI.US,D,20230405,000000,24.03,24.89,20.5,21.09,57114843,0
+AI.US,D,20230406,000000,21.16,23.86,20.4,22.84,60417009,0
+AI.US,D,20230410,000000,22.65,23.1,21.53,23.07,21396033,0
+AI.US,D,20230411,000000,23.69,25.15,22.53,22.75,31658004,0
+AI.US,D,20230412,000000,23.47,23.47,21.42,22.04,20198667,0
+AI.US,D,20230413,000000,22.1,23.14,21.72,22.29,15605352,0
+AI.US,D,20230414,000000,22.55,22.95,21.47,21.89,13032401,0
+AI.US,D,20230417,000000,21.73,23.095,21.55,22.78,11871247,0
+AI.US,D,20230418,000000,23.22,23.28,22.2601,22.76,11983229,0
+AI.US,D,20230419,000000,22.35,22.93,21.86,22.71,8800298,0
+AI.US,D,20230420,000000,22.3,23.82,20.66,20.71,21444199,0
+AI.US,D,20230421,000000,20.8,21.05,19.55,20.06,15307310,0
+AI.US,D,20230424,000000,18.43,19.16,17.46,17.85,22332927,0
+AI.US,D,20230425,000000,18.42,18.45,17.5,17.69,11403599,0
+AI.US,D,20230426,000000,18.03,18.2499,17.31,17.69,8746911,0
+AI.US,D,20230427,000000,17.7,17.97,17.27,17.59,6501182,0
+AI.US,D,20230428,000000,17.45,18.07,16.91,17.82,6557304,0
+AI.US,D,20230501,000000,17.74,18.79,17.71,18.63,9151504,0
+AI.US,D,20230502,000000,18.31,18.52,17.07,17.24,8559890,0
+AI.US,D,20230503,000000,17.2,17.96,16.79,17.4,6685190,0
+AI.US,D,20230504,000000,17.48,18.04,17.15,17.92,5602925,0
+AI.US,D,20230505,000000,18.18,18.99,17.7801,18.7,7635188,0
+AI.US,D,20230508,000000,18.86,19.34,18.22,19.23,6023640,0
+AI.US,D,20230509,000000,19.17,20.11,19.03,19.88,7193706,0
+AI.US,D,20230510,000000,20.25,20.63,19.6,20.18,7988423,0
+AI.US,D,20230511,000000,20.35,20.39,19.16,19.84,5578728,0
+AI.US,D,20230512,000000,20,20.015,19.06,19.42,4059104,0
+AI.US,D,20230515,000000,20.68,24.31,20.2,23.97,51408736,0
+AI.US,D,20230516,000000,23.5,24.86,22.75,23.56,36097855,0
+AI.US,D,20230517,000000,23.99,27.13,23.57,26.95,37992793,0
+AI.US,D,20230518,000000,27.4,28.1499,25.87,26.82,31462002,0
+AI.US,D,20230519,000000,26.81,27.75,25.06,25.28,19629516,0
+AI.US,D,20230522,000000,25.46,28.259,25.22,27.87,28741855,0
+AI.US,D,20230523,000000,28.82,29.23,26.64,27.16,27567929,0
+AI.US,D,20230524,000000,27.16,28.43,26.27,27.85,19822430,0
+AI.US,D,20230525,000000,30.5,30.6999,27.01,28.41,36753772,0
+AI.US,D,20230526,000000,28.75,33.5,28.65,32.94,54765399,0
+AI.US,D,20230530,000000,37.61,44.02,35.2,43.95,107615264,0
+AI.US,D,20230531,000000,41.1,42.14,38.01,40.01,87319516,0
+AI.US,D,20230601,000000,32.76,37.25,30.26,34.72,83477536,0
+AI.US,D,20230602,000000,33.6,34.57,30.6,32.26,45419615,0
+AI.US,D,20230605,000000,31.21,35.93,30.9,35.32,35706171,0
+AI.US,D,20230606,000000,35.1,38.85,34.6502,38.19,50646970,0
+AI.US,D,20230607,000000,39.26,39.33,35.3,36.42,38175951,0
+AI.US,D,20230608,000000,36.2,37.6,35.63,36.22,20886451,0
+AI.US,D,20230609,000000,37.33,39.3799,35.81,36.99,28428495,0
+AI.US,D,20230612,000000,37.66,38.33,36.01,37.6,22817679,0
+AI.US,D,20230613,000000,38.4,45.22,37.15,43.11,74591443,0
+AI.US,D,20230614,000000,42.36,43.9,40.64,42.84,39559146,0
+AI.US,D,20230615,000000,41.82,48.5,41.35,46.37,60058407,0
+AI.US,D,20230616,000000,48.41,48.87,43.43,44.49,41084223,0
+AI.US,D,20230620,000000,46.19,46.88,42.0801,43.19,29571732,0
+AI.US,D,20230621,000000,43.76,44.16,37.5,39.04,34634633,0
+AI.US,D,20230622,000000,37.77,39.4,36.79,37.44,27094981,0
+AI.US,D,20230623,000000,36.08,36.39,32.63,33.39,32096916,0
+AI.US,D,20230626,000000,33.81,35.48,31.69,31.96,25571010,0
+AI.US,D,20230627,000000,32.6,33.8398,31.57,33.37,24558865,0
+AI.US,D,20230628,000000,32.8,36.18,32.56,35.46,26407823,0
+AI.US,D,20230629,000000,36.17,37.11,35.03,35.9,23019611,0
+AI.US,D,20230630,000000,36.61,38.32,36.14,36.43,24005980,0
+AI.US,D,20230703,000000,36.94,37.58,35.57,37.48,12739705,0
+AI.US,D,20230705,000000,37.44,40.465,36.93,40.12,25266517,0
+AI.US,D,20230706,000000,39,40.38,36.18,39.08,29324380,0
+AI.US,D,20230707,000000,39.56,42.19,39.0322,39.25,31188291,0
+AI.US,D,20230710,000000,40,41.2489,37.62,40.8,22534524,0
+AI.US,D,20230711,000000,40.99,42.58,40.11,41.47,23278948,0
+AI.US,D,20230712,000000,42.5,42.52,39.38,40.22,23173768,0
+AI.US,D,20230713,000000,40.5,41.68,39.55,39.65,19720472,0
+AI.US,D,20230714,000000,39.61,40.29,37.13,37.23,20546501,0
+AI.US,D,20230717,000000,37.2,40.25,36.45,38.73,19596834,0
+AI.US,D,20230718,000000,38.73,42.05,38.44,40.61,25147109,0
+AI.US,D,20230719,000000,42,43.08,39.63,40.74,25311021,0
+AI.US,D,20230720,000000,39.8,41.06,38.59,38.97,15659896,0
+AI.US,D,20230721,000000,39.73,40.55,37.41,38.03,15828479,0
+AI.US,D,20230724,000000,38.5,39.18,37.23,38.17,11140404,0
+AI.US,D,20230725,000000,38.3,41.265,38.03,40.36,20859471,0
+AI.US,D,20230726,000000,40,41.85,39.2,41.22,19255293,0
+AI.US,D,20230727,000000,42.34,43.7577,37.7612,38.21,30001856,0
+AI.US,D,20230728,000000,39.01,39.99,38.3,39.76,15823637,0
+AI.US,D,20230731,000000,40,42.16,39.78,42,18478778,0
+AI.US,D,20230801,000000,41.28,44.9,40.18,44.37,28249063,0
+AI.US,D,20230802,000000,42.32,42.43,38.36,39.87,29427579,0
+AI.US,D,20230803,000000,39.55,40.459,38.71,39.28,13688050,0
+AI.US,D,20230804,000000,40.2,40.68,37.66,37.8,19243698,0
+AI.US,D,20230807,000000,38,38.075,34.44,36.65,18882248,0
+AI.US,D,20230808,000000,35.31,36.4,34.71,35.99,11502141,0
+AI.US,D,20230809,000000,35.71,35.775,32.43,32.87,16831465,0
+AI.US,D,20230810,000000,33.4,34.53,32.71,33.12,12060478,0
+AI.US,D,20230811,000000,32.54,33.6685,31.65,32.94,10118983,0
+AI.US,D,20230814,000000,32.29,33.905,32.05,33.9,8163852,0
+AI.US,D,20230815,000000,33.7,34.057,32.22,32.29,9113993,0
+AI.US,D,20230816,000000,31.68,32.55,31.33,31.69,7673797,0
+AI.US,D,20230817,000000,31.5,31.7,29.58,30.01,11541205,0
+AI.US,D,20230818,000000,28.64,30.97,28.4752,30.55,9412984,0
+AI.US,D,20230821,000000,31,32.22,30.62,31.78,10571611,0
+AI.US,D,20230822,000000,32.29,32.79,30.78,31.32,8001057,0
+AI.US,D,20230823,000000,31.65,33.19,30.85,32.6,10519170,0
+AI.US,D,20230824,000000,33.51,33.6699,28,28.83,22970446,0
+AI.US,D,20230825,000000,28.8,29.76,28.1021,29.15,11961115,0
+AI.US,D,20230828,000000,29.25,29.75,28.97,29.22,7028565,0
+AI.US,D,20230829,000000,29.05,31.49,28.77,30.78,12691205,0
+AI.US,D,20230830,000000,30.73,31.99,30.1048,31.43,10623266,0
+AI.US,D,20230831,000000,31.18,31.84,30.7016,31.02,9075710,0
+AI.US,D,20230901,000000,31.59,31.7802,30.66,31.22,6770962,0
+AI.US,D,20230905,000000,31.22,31.535,29.95,31.43,8459202,0
+AI.US,D,20230906,000000,32.05,32.65,30.9,31.46,19546892,0
+AI.US,D,20230907,000000,27.94,28.2,25.5301,27.61,26065418,0
+AI.US,D,20230908,000000,27.52,28.67,27.4409,28.04,11636774,0
+AI.US,D,20230911,000000,28.18,28.55,27.33,28.22,8947805,0
+AI.US,D,20230912,000000,27.66,30.08,27.5418,28.1,11535590,0
+AI.US,D,20230913,000000,28.1,28.3282,27.3,27.77,7320346,0
+AI.US,D,20230914,000000,28.11,28.6471,27.53,28.22,7811432,0
+AI.US,D,20230915,000000,28.09,28.3,27.04,27.36,8210997,0
+AI.US,D,20230918,000000,27.02,27.345,26.418,27.13,6722838,0
+AI.US,D,20230919,000000,26.92,27.43,26.32,27.27,6156086,0
+AI.US,D,20230920,000000,27.42,28.09,26.37,26.4,6966796,0
+AI.US,D,20230921,000000,24.94,26.18,24.94,25.65,7797584,0
+AI.US,D,20230922,000000,25.89,26.28,24.45,24.51,7584719,0
+AI.US,D,20230925,000000,24,24.73,23.8104,24.37,6446292,0
+AI.US,D,20230926,000000,23.95,24.47,23.45,23.63,5707699,0
+AI.US,D,20230927,000000,24,24.9498,23.87,24.42,7604778,0
+AI.US,D,20230928,000000,24.18,25.465,23.9,25.16,6096784,0
+AI.US,D,20230929,000000,25.64,26.2244,25.17,25.52,6662540,0
+AI.US,D,20231002,000000,25.72,25.86,24.44,24.7,4860942,0
+AI.US,D,20231003,000000,24.3,24.73,23.61,23.97,5313625,0
+AI.US,D,20231004,000000,24.1,24.35,23.37,24.11,4534767,0
+AI.US,D,20231005,000000,23.82,24.65,23.5308,24.23,3959165,0
+AI.US,D,20231006,000000,23.8,24.98,23.56,24.75,4911857,0
+AI.US,D,20231009,000000,24.01,24.99,23.62,24.71,5867438,0
+AI.US,D,20231010,000000,24.82,27,24.66,26.72,11077029,0
+AI.US,D,20231011,000000,27.15,27.5,26.39,26.72,10460036,0
+AI.US,D,20231012,000000,27,27.06,24.9401,25.28,7856503,0
+AI.US,D,20231013,000000,25.04,25.25,24.44,24.75,5196762,0
+AI.US,D,20231016,000000,24.68,25.15,24.35,24.78,4479759,0
+AI.US,D,20231017,000000,24.42,26.46,24.33,26.3,7719146,0
+AI.US,D,20231018,000000,26,26.38,25.59,25.73,5209175,0
+AI.US,D,20231019,000000,25.98,26.1593,25.02,25.23,6654736,0
+AI.US,D,20231020,000000,25.1,25.16,23.95,24.31,6501351,0
+AI.US,D,20231023,000000,23.99,24.99,23.31,24.55,4510680,0
+AI.US,D,20231024,000000,25,26.47,24.95,26.46,5994795,0
+AI.US,D,20231025,000000,26.2,26.282,24.41,24.43,4762305,0
+AI.US,D,20231026,000000,24.43,25.9,24.43,25.31,6013953,0
+AI.US,D,20231027,000000,26,26.04,24.542,24.85,3712612,0
+AI.US,D,20231030,000000,25.61,25.76,23.66,24.37,4985668,0
+AI.US,D,20231031,000000,24.62,24.79,23.88,24.4,2961225,0
+AI.US,D,20231101,000000,24.75,24.79,23.27,23.97,5566051,0
+AI.US,D,20231102,000000,25.04,27.63,24.91,27.26,12224047,0
+AI.US,D,20231103,000000,27.31,29.37,27.22,28.59,11153421,0
+AI.US,D,20231106,000000,29.14,29.24,26.43,26.98,7806150,0
+AI.US,D,20231107,000000,27.25,28.375,26.805,27.65,5754443,0
+AI.US,D,20231108,000000,27.83,27.88,26.62,27,3497007,0
+AI.US,D,20231109,000000,27.23,27.67,26.06,26.06,4397600,0
+AI.US,D,20231110,000000,25.96,26.985,25.66,26.72,4292359,0
+AI.US,D,20231113,000000,26.43,27.61,26.04,27.6,5096476,0
+AI.US,D,20231114,000000,29.28,30.2895,28.79,29.63,12101283,0
+AI.US,D,20231115,000000,29.67,31.8299,29.32,29.99,11177936,0
+AI.US,D,20231116,000000,29.5,29.66,28.01,29.03,7962272,0
+AI.US,D,20231117,000000,29.25,29.8,28.77,29.31,5581644,0
+AI.US,D,20231120,000000,29.37,31.7,27.34,28.04,21378983,0
+AI.US,D,20231121,000000,28.89,30.23,28.11,28.51,15546927,0
+AI.US,D,20231122,000000,29.38,30.22,28.54,28.8,10596298,0
+AI.US,D,20231124,000000,29.07,29.15,28.01,28.89,5339415,0
+AI.US,D,20231127,000000,28.8,29.9,28.2205,29.01,8041403,0
+AI.US,D,20231128,000000,29.18,29.7856,28.4603,29.67,7663599,0
+AI.US,D,20231129,000000,30.21,31.65,29.9101,30.2,10070561,0
+AI.US,D,20231130,000000,30.72,30.8962,28.76,29.12,7884211,0
+AI.US,D,20231201,000000,29,30.9,28.3443,30.89,10366189,0
+AI.US,D,20231204,000000,30.69,31.35,29.97,30.31,9696800,0
+AI.US,D,20231205,000000,30.07,30.4141,29.17,30.05,7344148,0
+AI.US,D,20231206,000000,30.59,30.8411,29.15,29.16,16599726,0
+AI.US,D,20231207,000000,26.51,27.25,25.12,26.02,25346063,0
+AI.US,D,20231208,000000,26.12,28.618,25.9107,28.27,16088380,0
+AI.US,D,20231211,000000,28.05,28.6277,27.55,28.15,8921786,0
+AI.US,D,20231212,000000,27.95,28.12,27.31,27.73,7805519,0
+AI.US,D,20231213,000000,27.84,28.4,26.7797,28.14,9480206,0
+AI.US,D,20231214,000000,29,31.7,28.9999,31.42,18492425,0
+AI.US,D,20231215,000000,31.75,32.32,30.665,31.22,15138104,0
+AI.US,D,20231218,000000,30.63,31.56,30.16,30.6,8284758,0
+AI.US,D,20231219,000000,30.88,33.91,30.76,32.28,17646428,0
+AI.US,D,20231220,000000,32,32.66,29.69,29.73,12236068,0
+AI.US,D,20231221,000000,30.64,31.08,29.07,29.42,10533959,0
+AI.US,D,20231222,000000,29.7,29.95,28.42,28.74,9799507,0
+AI.US,D,20231226,000000,28.9,29.8899,28.6585,29.47,7758247,0
+AI.US,D,20231227,000000,29.71,30.4599,29.4,30.05,9300310,0
+AI.US,D,20231228,000000,30,31.13,29.79,30.23,8979435,0
+AI.US,D,20231229,000000,30.18,30.2,28.56,28.71,10678891,0
+AI.US,D,20240102,000000,28.56,29.73,28.15,28.74,9223975,0
+AI.US,D,20240103,000000,27.8,28.3,27.46,27.61,6665553,0
+AI.US,D,20240104,000000,27.66,28.2,27.46,27.89,6007709,0
+AI.US,D,20240105,000000,27.51,28.0599,27.2,27.26,6089807,0
+AI.US,D,20240108,000000,27.21,28.68,27.11,28.57,7376581,0
+AI.US,D,20240109,000000,28.27,28.54,27.7,28.3,4781784,0
+AI.US,D,20240110,000000,28.29,29.08,27.67,28.54,7722163,0
+AI.US,D,20240111,000000,28.1,28.29,26.19,27.36,10312775,0
+AI.US,D,20240112,000000,27.2,27.62,26.12,26.21,5600819,0
+AI.US,D,20240116,000000,25.65,25.84,24.85,25.06,6490732,0
+AI.US,D,20240117,000000,24.55,24.6736,23.94,24.34,6383721,0
+AI.US,D,20240118,000000,25.09,25.15,23.58,24.06,7359690,0
+AI.US,D,20240119,000000,24.35,24.83,23.73,24.81,7137399,0
+AI.US,D,20240122,000000,25.41,27.02,25.1826,26.44,9233900,0
+AI.US,D,20240123,000000,26.65,26.97,25.85,26.42,4796793,0
+AI.US,D,20240124,000000,27.01,27.29,25.3701,25.44,7243501,0
+AI.US,D,20240125,000000,25.82,26.15,25.01,25.18,4823749,0
+AI.US,D,20240126,000000,25.41,25.8,25.01,25.12,3563698,0
+AI.US,D,20240129,000000,25.12,26.105,24.92,26.06,4082012,0
+AI.US,D,20240130,000000,25.81,26,25.32,25.53,3483116,0
+AI.US,D,20240131,000000,25.32,26.085,24.78,24.78,5085655,0
+AI.US,D,20240201,000000,24.91,25.07,23.8901,24.95,4529583,0
+AI.US,D,20240202,000000,24.4,25.15,24.31,25.02,4812493,0
+AI.US,D,20240205,000000,24.72,24.81,23.755,24.12,4549639,0
+AI.US,D,20240206,000000,24.8,26.225,24.4945,26.01,9007393,0
+AI.US,D,20240207,000000,25.73,26.305,25.16,25.83,6103311,0
+AI.US,D,20240208,000000,25.83,27.35,25.61,26.84,7610302,0
+AI.US,D,20240209,000000,27.9,29.63,27.35,28.47,14791671,0
+AI.US,D,20240212,000000,29,31.55,28.7,31.18,15340935,0
+AI.US,D,20240213,000000,29.05,30.23,28.29,28.74,10977402,0
+AI.US,D,20240214,000000,29.37,29.79,28.662,29.24,6817471,0
+AI.US,D,20240215,000000,29.92,30.34,28.955,30.04,8825785,0
+AI.US,D,20240216,000000,29.85,30.25,28.57,28.73,6949784,0
+AI.US,D,20240220,000000,28.57,28.69,26.32,27.05,6254431,0
+AI.US,D,20240221,000000,26.25,26.45,25.84,26.18,5358502,0
+AI.US,D,20240222,000000,27.1,27.15,26.385,26.63,6195030,0
+AI.US,D,20240223,000000,26.22,26.62,25.635,26.15,5442096,0
+AI.US,D,20240226,000000,26,29.08,25.88,28.9,11843289,0
+AI.US,D,20240227,000000,29.335,30.3,29.04,30.1,10033379,0
+AI.US,D,20240228,000000,29.555,30.26,29.01,29.69,15944825,0
+AI.US,D,20240229,000000,35.16,38.3,33.75,36.97,56242807,0
+AI.US,D,20240301,000000,35.66,35.9,33.71,35.87,21607547,0
+AI.US,D,20240304,000000,36.47,37.54,33.8101,34.07,14609379,0
+AI.US,D,20240305,000000,33,33.5344,30.89,31.26,11402452,0
+AI.US,D,20240306,000000,32.8,33.3296,31.88,32.46,9760590,0
+AI.US,D,20240307,000000,32.64,33,31.7485,31.77,6714809,0
+AI.US,D,20240308,000000,32.1,34.26,31.52,31.7,10157315,0
+AI.US,D,20240311,000000,31.5,32.1891,30.81,30.87,4776407,0
+AI.US,D,20240312,000000,31.39,31.39,29.73,30.68,5079136,0
+AI.US,D,20240313,000000,30.4,30.93,30.14,30.37,3980222,0
+AI.US,D,20240314,000000,30,30.3,28.66,29.1,5786001,0
+AI.US,D,20240315,000000,28.56,29.37,28.21,28.92,5230778,0
+AI.US,D,20240318,000000,28.85,29.32,28.4062,29.05,4203590,0
+AI.US,D,20240319,000000,28.25,28.8,27.76,28.29,3955208,0
+AI.US,D,20240320,000000,28.3,28.88,27.815,28.65,4065017,0
+AI.US,D,20240321,000000,29.22,29.46,28.34,28.38,4394916,0
+AI.US,D,20240322,000000,28.22,28.39,27.43,27.82,3714311,0
+AI.US,D,20240325,000000,27.86,28.33,26.9,27.63,5221075,0
+AI.US,D,20240326,000000,28.02,28.1499,27.01,27.06,4096449,0
+AI.US,D,20240327,000000,27.27,27.5486,26.77,27.26,3539510,0
+AI.US,D,20240328,000000,27.12,27.7497,27.0301,27.07,3108461,0
+AI.US,D,20240401,000000,27,27.1,26.08,26.4,4118915,0
+AI.US,D,20240402,000000,25.72,25.85,25.12,25.76,4119230,0
+AI.US,D,20240403,000000,25.58,25.705,25.22,25.33,3802824,0
+AI.US,D,20240404,000000,25.79,26.07,24.92,25.02,5908849,0
+AI.US,D,20240405,000000,24.71,25.29,24.59,25.16,4111499,0
+AI.US,D,20240408,000000,25.41,25.67,24.96,24.97,2957574,0
+AI.US,D,20240409,000000,25,25.1684,24.51,24.93,3465308,0
+AI.US,D,20240410,000000,24.25,24.295,23.47,23.61,6830556,0
+AI.US,D,20240411,000000,23.68,23.85,23.095,23.67,4994039,0
+AI.US,D,20240412,000000,23.17,23.37,22.22,22.43,6088318,0
+AI.US,D,20240415,000000,22.3,22.43,20.81,20.84,7112267,0
+AI.US,D,20240416,000000,20.57,20.93,20.23,20.5,6070275,0
+AI.US,D,20240417,000000,20.54,21.11,20.34,20.6,5053262,0
+AI.US,D,20240418,000000,20.58,21.4,20.45,20.87,4690740,0
+AI.US,D,20240419,000000,20.58,21.35,20.5387,20.72,4415008,0
+AI.US,D,20240422,000000,20.85,21.67,20.57,21.57,4489365,0
+AI.US,D,20240423,000000,21.62,22.63,21.62,22.33,5100882,0
+AI.US,D,20240424,000000,22.95,23.11,21.89,22.35,5393449,0
+AI.US,D,20240425,000000,21.5,22.19,21.33,22.16,3291782,0
+AI.US,D,20240426,000000,22.29,22.84,22.085,22.83,4153264,0
+AI.US,D,20240429,000000,23.13,23.53,22.73,23.1,3511882,0
+AI.US,D,20240430,000000,22.84,23.09,22.48,22.53,3899640,0
+AI.US,D,20240501,000000,22.45,23.58,22.2846,22.69,3364134,0
+AI.US,D,20240502,000000,23.12,23.33,22.3191,23.15,3126999,0
+AI.US,D,20240503,000000,24.02,24.53,23.42,24.04,5462090,0
+AI.US,D,20240506,000000,24.18,24.99,24.17,24.77,4871062,0
+AI.US,D,20240507,000000,24.6,24.94,24.29,24.76,3609405,0
+AI.US,D,20240508,000000,24.14,24.48,23.71,24.43,3533207,0
+AI.US,D,20240509,000000,24.43,24.7,24.08,24.31,2112965,0
+AI.US,D,20240510,000000,24.51,24.65,23.68,23.89,3730624,0
+AI.US,D,20240513,000000,24.36,25.69,24.1915,24.95,5190453,0
+AI.US,D,20240514,000000,25.98,26.66,25.67,26.25,7090247,0
+AI.US,D,20240515,000000,26.8,26.84,25.41,26.59,5457294,0
+AI.US,D,20240516,000000,26.66,26.73,25.89,26.2,3355943,0
+AI.US,D,20240517,000000,26.15,26.655,26.01,26.39,4038695,0
+AI.US,D,20240520,000000,26.43,26.58,25.76,26.51,2933732,0
+AI.US,D,20240521,000000,26.24,26.36,25.78,26.15,3576863,0
+AI.US,D,20240522,000000,26.04,26.2,24.815,24.88,4622180,0
+AI.US,D,20240523,000000,25.28,25.5,23.85,23.94,5803120,0
+AI.US,D,20240524,000000,24,24.26,23.83,24.04,3260578,0
+AI.US,D,20240528,000000,24.28,24.33,23.57,24.1,4636735,0
+AI.US,D,20240529,000000,23.53,24.55,23.46,23.92,11034138,0
+AI.US,D,20240530,000000,26.46,29.19,25.15,28.57,41472494,0
+AI.US,D,20240531,000000,28.8,30,27.57,29.57,17875864,0
+AI.US,D,20240603,000000,30,30.84,28.7575,29.46,9710510,0
+AI.US,D,20240604,000000,28.88,30.3795,28.772,29.67,5594051,0
+AI.US,D,20240605,000000,29.67,30.56,29.56,30.56,6960509,0
+AI.US,D,20240606,000000,30.3,30.649,29.6,29.93,4598144,0
+AI.US,D,20240607,000000,29.37,31.12,29.22,30,7843339,0
+AI.US,D,20240610,000000,29.34,31.36,29.27,31.36,6230671,0
+AI.US,D,20240611,000000,31.25,31.81,30.58,31.31,5264087,0
+AI.US,D,20240612,000000,32.55,33.1099,31.55,31.62,7660574,0
+AI.US,D,20240613,000000,31.79,32.1,30.49,30.49,4384762,0
+AI.US,D,20240614,000000,30,30.21,28.52,29.04,5351079,0
+AI.US,D,20240617,000000,28.68,29.37,28.24,29.21,3881437,0
+AI.US,D,20240618,000000,29.28,29.53,28.69,28.71,3015642,0
+AI.US,D,20240620,000000,28.5,28.71,27.17,27.45,4572433,0
+AI.US,D,20240621,000000,26.78,27.285,26.3,27.21,5436010,0
+AI.US,D,20240624,000000,27,28.12,26.98,27.78,3672453,0
+AI.US,D,20240625,000000,27.45,27.68,27.16,27.47,2099758,0
+AI.US,D,20240626,000000,27.25,28.16,27.14,27.64,2832383,0
+AI.US,D,20240627,000000,27.55,28.66,27.34,28.55,3497241,0
+AI.US,D,20240628,000000,28.7,29.33,28.59,28.96,4866415,0
+AI.US,D,20240701,000000,28.69,29.24,28.6,28.61,2492074,0
+AI.US,D,20240702,000000,28.65,29.37,28.05,28.09,2368768,0
+AI.US,D,20240703,000000,28.13,28.99,27.92,28.56,1878147,0
+AI.US,D,20240705,000000,28.43,30.19,28.28,29.94,4645605,0
+AI.US,D,20240708,000000,29.92,31.025,29.85,29.9,3907902,0
+AI.US,D,20240709,000000,29.92,30.26,28.225,29.44,4565934,0
+AI.US,D,20240710,000000,29.99,30.048,28.93,29.96,3238202,0
+AI.US,D,20240711,000000,30.22,31.12,29.57,29.8,4232271,0
+AI.US,D,20240712,000000,29.77,30.32,29.52,29.68,3390031,0
+AI.US,D,20240715,000000,30.12,30.8,29.72,30.58,4372978,0
+AI.US,D,20240716,000000,30.83,31.5142,29.74,30.44,4468375,0
+AI.US,D,20240717,000000,29.75,30.375,29.155,29.85,2956819,0
+AI.US,D,20240718,000000,29.88,30.085,27.95,28.24,4088661,0
+AI.US,D,20240719,000000,28.32,28.51,27.76,27.83,2778092,0
+AI.US,D,20240722,000000,28.13,28.49,27.72,28.05,2233595,0
+AI.US,D,20240723,000000,27.86,28.86,27.62,28.38,2091542,0
+AI.US,D,20240724,000000,28,28.2416,26.42,26.46,3666005,0
+AI.US,D,20240725,000000,26.22,27.63,25.8,26.84,3693401,0
+AI.US,D,20240726,000000,27.64,27.95,26.95,27.73,2758538,0
+AI.US,D,20240729,000000,27.93,28.05,27.12,27.4,1902277,0
+AI.US,D,20240730,000000,27.51,27.93,25.92,26.59,3291311,0
+AI.US,D,20240731,000000,27.18,27.59,26.675,26.75,3173716,0
+AI.US,D,20240801,000000,26.78,26.925,25.41,25.82,2911271,0
+AI.US,D,20240802,000000,24.51,25.05,24.0245,24.43,4232517,0
+AI.US,D,20240805,000000,21.2,24.23,21,23.9,4581669,0
+AI.US,D,20240806,000000,24.19,24.2998,23.6126,23.9,2286572,0
+AI.US,D,20240807,000000,24.49,24.9,23.34,23.4,3129831,0
+AI.US,D,20240808,000000,23.89,24.96,23.53,24.85,2573808,0
+AI.US,D,20240809,000000,24.97,25.2401,24.7,24.95,1741431,0
+AI.US,D,20240812,000000,25,25,24.38,24.6,1671874,0
+AI.US,D,20240813,000000,24.88,25.335,24.74,24.99,2092227,0
+AI.US,D,20240814,000000,25.33,25.45,24.783,25.11,1395532,0
+AI.US,D,20240815,000000,25.65,25.9395,25.4,25.66,1993837,0
+AI.US,D,20240816,000000,25.58,26.0999,25.435,25.49,1708056,0
+AI.US,D,20240819,000000,25.55,25.8,25.38,25.62,1821517,0
+AI.US,D,20240820,000000,25.51,25.64,24.21,24.59,3569832,0
+AI.US,D,20240821,000000,24.67,24.98,24.56,24.83,2593532,0
+AI.US,D,20240822,000000,24.85,24.87,24.03,24.1,2417868,0
+AI.US,D,20240823,000000,24.24,24.67,24.09,24.52,2459494,0
+AI.US,D,20240826,000000,24.6,24.79,24.31,24.35,2068366,0
+AI.US,D,20240827,000000,24.13,24.26,23.47,23.53,3437538,0
+AI.US,D,20240828,000000,23.32,23.56,22.39,23,3946877,0
+AI.US,D,20240829,000000,23.55,23.65,22.88,23.06,3716891,0
+AI.US,D,20240830,000000,23.39,23.5,22.87,23.34,4583844,0
+AI.US,D,20240903,000000,23,23.837,22.95,23.45,6791735,0
+AI.US,D,20240904,000000,23.28,23.93,22.92,23.01,14440063,0
+AI.US,D,20240905,000000,19.18,21.4,18.85,21.12,25822409,0
+AI.US,D,20240906,000000,21.23,22.22,20.5305,21.3,8753513,0
+AI.US,D,20240909,000000,21.34,22.185,21.01,21.39,5080543,0
+AI.US,D,20240910,000000,21.45,21.61,20.98,21.5,3294031,0
+AI.US,D,20240911,000000,21.49,21.77,20.92,21.41,3100432,0
+AI.US,D,20240912,000000,21.53,22.87,21.448,22.87,5760020,0
+AI.US,D,20240913,000000,23.1,23.61,22.69,23,4337404,0
+AI.US,D,20240916,000000,23,23.455,22.741,23.28,3706756,0
+AI.US,D,20240917,000000,23.41,23.9,23.065,23.33,2671246,0
+AI.US,D,20240918,000000,23.27,24.25,23.23,23.27,3166615,0
+AI.US,D,20240919,000000,24.05,24.15,23.49,23.72,3073166,0
+AI.US,D,20240920,000000,23.6,23.79,22.86,23.25,4796789,0
+AI.US,D,20240923,000000,23.23,23.4368,22.95,23.3,2110751,0
+AI.US,D,20240924,000000,23.42,23.56,22.9,23.21,2244939,0
+AI.US,D,20240925,000000,23.15,24.38,23.13,24.16,4946655,0
+AI.US,D,20240926,000000,24.69,24.75,23.96,24.37,2602149,0
+AI.US,D,20240927,000000,24.6,24.724,24.03,24.22,2192475,0
+AI.US,D,20240930,000000,24.09,24.474,23.93,24.23,1843470,0
+AI.US,D,20241001,000000,24.2,24.3,22.42,22.6,3672813,0
+AI.US,D,20241002,000000,22.45,23.29,22.45,22.89,2949919,0
+AI.US,D,20241003,000000,22.62,23.2,22.62,23.03,1790289,0
+AI.US,D,20241004,000000,23.42,24.1999,23.0394,24.08,3031952,0
+AI.US,D,20241007,000000,24.05,24.3,23.78,24.1,2248251,0
+AI.US,D,20241008,000000,24,24.58,23.92,24.45,2379107,0
+AI.US,D,20241009,000000,24.58,26.265,24.49,26.1,5377279,0
+AI.US,D,20241010,000000,25.5,26.37,24.9696,26.23,3897719,0
+AI.US,D,20241011,000000,26.09,27.475,26.09,27.24,5986279,0
+AI.US,D,20241014,000000,27.24,27.71,26.8206,27.58,3522487,0
+AI.US,D,20241015,000000,27.57,27.94,26.15,26.19,4039802,0
+AI.US,D,20241016,000000,26.34,26.45,25.43,26.17,2936804,0
+AI.US,D,20241017,000000,26.11,26.52,25.6,25.93,2507162,0
+AI.US,D,20241018,000000,26.11,26.35,25.63,25.67,1941324,0
+AI.US,D,20241021,000000,25.71,26.17,25.21,25.55,1853609,0
+AI.US,D,20241022,000000,25.44,25.59,25.14,25.22,1704082,0
+AI.US,D,20241023,000000,25.24,25.365,24.25,24.42,2491961,0
+AI.US,D,20241024,000000,24.8,25.22,24.68,25,1862198,0
+AI.US,D,20241025,000000,25.25,26.05,25.24,25.28,2222572,0
+AI.US,D,20241028,000000,25.52,26.5,25.52,26.34,2319300,0
+AI.US,D,20241029,000000,26.35,26.568,25.9,26.35,1813495,0
+AI.US,D,20241030,000000,26.16,27.15,25.905,25.95,2198454,0
+AI.US,D,20241031,000000,25.75,26.085,24.45,24.63,3153344,0
+AI.US,D,20241101,000000,24.98,25.93,24.91,25.03,2807109,0
+AI.US,D,20241104,000000,24.82,25.03,24.2,24.84,2390604,0
+AI.US,D,20241105,000000,25.35,26.79,25.25,26.59,3397254,0
+AI.US,D,20241106,000000,27.49,28.53,27.3501,27.7,5510923,0
+AI.US,D,20241107,000000,27.73,28.55,27.4,27.52,3450748,0
+AI.US,D,20241108,000000,27.38,27.72,26.69,27.56,2762089,0
+AI.US,D,20241111,000000,28.05,29.29,27.95,28.19,5162810,0
+AI.US,D,20241112,000000,27.73,28.03,27.08,27.79,2847346,0
+AI.US,D,20241113,000000,27.81,28.63,27.185,27.25,3045996,0
+AI.US,D,20241114,000000,27.5,27.715,26.24,26.38,2724426,0
+AI.US,D,20241115,000000,26.3,26.41,25.39,25.99,3197182,0
+AI.US,D,20241118,000000,26.2,26.73,25.8,26.54,2675457,0
+AI.US,D,20241119,000000,27.3,33.5,27.3,32.96,27941881,0
+AI.US,D,20241120,000000,32.82,33.1,30.94,32.36,9005034,0
+AI.US,D,20241121,000000,33.35,36,32.41,34.99,13031433,0
+AI.US,D,20241122,000000,34.55,37.46,33.8,37.42,10053291,0
+AI.US,D,20241125,000000,38.5,39.88,37.8,37.86,9507359,0
+AI.US,D,20241126,000000,36.74,38.27,35.7805,36.36,5955448,0
+AI.US,D,20241127,000000,36.43,36.79,35.41,36.39,3790303,0
+AI.US,D,20241129,000000,37.78,39.3266,37.03,37.18,5545150,0
+AI.US,D,20241202,000000,38.03,38.21,36.01,36.19,5273643,0
+AI.US,D,20241203,000000,35.555,37.28,35.39,36.75,4157963,0
+AI.US,D,20241204,000000,37.37,39.35,37.15,37.59,7207114,0
+AI.US,D,20241205,000000,37.88,39.6376,37.445,37.49,7538405,0
+AI.US,D,20241206,000000,38.25,40.65,38.13,40.52,14028184,0
+AI.US,D,20241209,000000,42,42.94,40.0901,41.68,27865325,0
+AI.US,D,20241210,000000,37.11,45.08,35.62,41.73,51069496,0
+AI.US,D,20241211,000000,39.01,39.95,36.71,38.18,20197109,0
+AI.US,D,20241212,000000,37,39.93,37,38.25,11015232,0
+AI.US,D,20241213,000000,38.045,40.2,37.11,39.46,12272862,0
+AI.US,D,20241216,000000,39.5,43.07,38.91,42.94,12270840,0
+AI.US,D,20241217,000000,42.35,43.75,41.8607,42.86,9278719,0
+AI.US,D,20241218,000000,42.93,44.3395,38.64,39.69,11653861,0
+AI.US,D,20241219,000000,38.86,39.6399,33.6,35.45,16159543,0
+AI.US,D,20241220,000000,35.1,36.89,34.13,36.34,13085085,0
+AI.US,D,20241223,000000,36.48,36.9,35.12,35.46,4202046,0
+AI.US,D,20241224,000000,35.64,36.06,35.14,35.71,2677638,0
+AI.US,D,20241226,000000,35.63,37.85,35.5,37.32,5831559,0
+AI.US,D,20241227,000000,37.065,37.37,35.01,35.73,4856374,0
+AI.US,D,20241230,000000,35.18,35.675,33.91,35.29,4301127,0
+AI.US,D,20241231,000000,35.7,35.93,34.26,34.43,3318711,0
+AI.US,D,20250102,000000,35,35.43,34.06,34.67,3618531,0
+AI.US,D,20250103,000000,34.9,37.1752,34.6,36.78,4860950,0
+AI.US,D,20250106,000000,37.98,38.58,36.85,36.93,5306054,0
+AI.US,D,20250107,000000,37.25,37.5494,35.19,35.82,4343072,0
+AI.US,D,20250108,000000,34.78,35.15,33.01,33.3,5203928,0
+AI.US,D,20250110,000000,32.57,33.11,31.35,32.42,4664928,0
+AI.US,D,20250113,000000,31.2,31.4799,30.38,30.96,4635580,0
+AI.US,D,20250114,000000,31.64,32.19,30.24,30.9,5078480,0
+AI.US,D,20250115,000000,32.3,33,31.525,31.73,5005520,0
+AI.US,D,20250116,000000,31.8,32.68,31.57,32.31,3092393,0
+AI.US,D,20250117,000000,32.92,33,31.78,32.01,3852269,0
+AI.US,D,20250121,000000,32.35,33.4,31.3,32.81,4571968,0
+AI.US,D,20250122,000000,35.28,35.65,33.41,33.63,9551139,0
+AI.US,D,20250123,000000,33.17,34.11,32.63,34.04,4666258,0
+AI.US,D,20250124,000000,34.48,34.8,32.6521,32.81,5533383,0
+AI.US,D,20250127,000000,31.08,32.25,30.3412,31.14,6006504,0
+AI.US,D,20250128,000000,31.3,33.24,30.65,33,4463833,0
+AI.US,D,20250129,000000,32.76,32.97,31.17,31.65,3489366,0
+AI.US,D,20250130,000000,31.9,32.2863,31.29,32.05,3262221,0
+AI.US,D,20250131,000000,32.43,32.742,30.88,31.35,3522614,0
+AI.US,D,20250203,000000,29.5,31.48,29.4001,31.21,3877496,0
+AI.US,D,20250204,000000,32,33.81,31.9,33.77,5191945,0
+AI.US,D,20250205,000000,33.79,34.205,33.47,34.19,3560809,0
+AI.US,D,20250206,000000,34.79,34.85,33.11,33.65,3273014,0
+AI.US,D,20250207,000000,33.61,34.7499,33.1514,33.48,4286357,0
+AI.US,D,20250210,000000,33.92,35.98,33.57,35.09,6074376,0
+AI.US,D,20250211,000000,34.89,34.9,31.93,31.98,6954615,0
+AI.US,D,20250212,000000,31.55,32.7736,31.4141,32.5,4166053,0
+AI.US,D,20250213,000000,32.8,33.1,32.31,32.91,3480036,0
+AI.US,D,20250214,000000,32.84,32.97,31.37,31.56,4267736,0
+AI.US,D,20250218,000000,31.58,32.18,31.36,31.78,4200211,0
+AI.US,D,20250219,000000,31.4302,32.12,30.65,30.77,4265647,0
+AI.US,D,20250220,000000,30.35,30.45,28.41,29.9,7576912,0
+AI.US,D,20250221,000000,30.03,30.235,28.41,28.5,4893474,0
+AI.US,D,20250224,000000,28.11,28.25,26.34,26.88,5716452,0
+AI.US,D,20250225,000000,26.3519,26.82,25.18,26.33,6202650,0
+AI.US,D,20250226,000000,26.66,27.51,26.3,26.44,8067861,0
+AI.US,D,20250227,000000,24.95,25.68,23.5,23.88,14816940,0
+AI.US,D,20250228,000000,23.21,24.15,22.82,23.45,7522179,0
+AI.US,D,20250303,000000,23.99,24.35,22.01,22.03,6307353,0
+AI.US,D,20250304,000000,21.44,22.9627,20.97,22.1,6732000,0
+AI.US,D,20250305,000000,22.185,22.8,21.84,22.64,3561811,0
+AI.US,D,20250306,000000,22.12,22.54,21.26,21.5,4626314,0
+AI.US,D,20250307,000000,21.15,22.79,20.92,22.53,4720137,0
+AI.US,D,20250310,000000,21.615,22.11,20.51,20.96,6428389,0
+AI.US,D,20250311,000000,20.845,21.72,20.62,20.92,4269950,0
+AI.US,D,20250312,000000,21.66,21.9167,20.95,21.62,2977052,0
+AI.US,D,20250313,000000,21.5,21.56,20.66,20.92,2953060,0
+AI.US,D,20250314,000000,21.25,21.78,21.2012,21.61,4113769,0
+AI.US,D,20250317,000000,21.66,22.3,21.48,21.94,3056655,0
+AI.US,D,20250318,000000,21.755,22.25,21.23,22.13,3729088,0
+AI.US,D,20250319,000000,22.27,23.15,22.24,22.7,3384323,0
+AI.US,D,20250320,000000,22.33,22.96,22.21,22.38,2492750,0
+AI.US,D,20250321,000000,21.92,23.02,21.77,22.62,3870783,0
+AI.US,D,20250324,000000,23.205,23.78,23.12,23.49,3055269,0
+AI.US,D,20250325,000000,23.7,23.88,23.15,23.5,2632371,0
+AI.US,D,20250326,000000,23.55,23.6625,22.66,23.03,2072249,0
+AI.US,D,20250327,000000,22.925,22.98,22.35,22.53,2104850,0
+AI.US,D,20250328,000000,22.3,22.505,21.36,21.81,4326338,0
+AI.US,D,20250331,000000,20.8521,21.36,20.52,21.05,2952925,0
+AI.US,D,20250401,000000,21.26,21.57,20.65,21.43,3093009,0
+AI.US,D,20250402,000000,20.8,22.29,20.75,21.98,2456967,0
+AI.US,D,20250403,000000,20.64,20.7851,19.95,20.29,4590625,0
+AI.US,D,20250404,000000,19.65,19.9,18.1302,18.99,5613433,0
+AI.US,D,20250407,000000,17.66,20.25,17.03,19.14,6356158,0
+AI.US,D,20250408,000000,20.41,20.41,17.881,18.24,4547433,0
+AI.US,D,20250409,000000,18.11,21.58,18.06,21.18,6463724,0
+AI.US,D,20250410,000000,20.54,20.64,19.59,20.3,3861651,0
+AI.US,D,20250411,000000,20.3,20.63,19.61,20.59,2633544,0
+AI.US,D,20250414,000000,21.25,21.43,19.62,20.06,5401532,0
+AI.US,D,20250415,000000,19.86,20.1183,19.55,19.97,3160988,0
+AI.US,D,20250416,000000,19.57,19.86,18.97,19.35,2453713,0
+AI.US,D,20250417,000000,19.3,19.55,19.07,19.35,2365159,0
+AI.US,D,20250421,000000,19.11,19.29,18.84,19.21,2856290,0
+AI.US,D,20250422,000000,19.55,20,19.3212,19.86,2702100,0
+AI.US,D,20250423,000000,20.545,21.03,20.1,20.39,3919706,0
+AI.US,D,20250424,000000,20.46,22.11,20.4,22.02,3697521,0
+AI.US,D,20250425,000000,21.99,22.73,21.76,22.59,3301494,0
+AI.US,D,20250428,000000,22.76,22.84,21.94,22.58,3066025,0
+AI.US,D,20250429,000000,22.22,22.8508,22.14,22.51,2794851,0
+AI.US,D,20250430,000000,21.78,22.06,21.48,22.01,2810380,0
+AI.US,D,20250501,000000,22.5,22.66,21.78,21.83,3040496,0
+AI.US,D,20250502,000000,22.3,22.705,21.95,22.48,3039647,0
+AI.US,D,20250505,000000,22.36,22.49,21.92,21.98,2540097,0
+AI.US,D,20250506,000000,21.65,21.95,21.23,21.82,2206936,0
+AI.US,D,20250507,000000,21.89,22.41,21.745,22.29,2194604,0
+AI.US,D,20250508,000000,22.78,23.7132,22.64,23.47,3629545,0
+AI.US,D,20250509,000000,23.365,24.05,23.1796,23.37,3064788,0
+AI.US,D,20250512,000000,24.66,24.73,23.775,24.2,3749939,0
+AI.US,D,20250513,000000,24.37,24.3777,23.775,23.99,4748306,0
+AI.US,D,20250514,000000,24.19,24.6898,23.68,23.88,4841775,0
+AI.US,D,20250515,000000,23.64,23.7,22.95,23.41,3349741,0
+AI.US,D,20250516,000000,23.6,24.26,23.3327,24.16,3559870,0
+AI.US,D,20250519,000000,23.45,23.6,22.86,23.18,4296954,0
+AI.US,D,20250520,000000,23.065,23.31,22.6001,23.15,4655112,0
+AI.US,D,20250521,000000,22.75,23.255,21.755,21.87,4153705,0
+AI.US,D,20250522,000000,21.98,23.18,21.83,22.73,5149647,0
+AI.US,D,20250523,000000,22.2,23.24,22.1,22.72,4022704,0
+AI.US,D,20250527,000000,23.45,24.431,23.26,23.92,7319781,0
+AI.US,D,20250528,000000,23.875,24.08,23.01,23.02,13115545,0
+AI.US,D,20250529,000000,26.59,30.24,26.21,27.8,54978090,0
+AI.US,D,20250530,000000,27.5,28.08,26.19,26.59,12003558,0
+AI.US,D,20250602,000000,26.35,26.43,24.86,24.97,10081290,0
+AI.US,D,20250603,000000,25.43,26.08,24.71,25.67,8179570,0
+AI.US,D,20250604,000000,25.85,26.34,25.02,26.26,6924391,0
+AI.US,D,20250605,000000,26.375,26.7797,25.095,25.34,6790036,0
+AI.US,D,20250606,000000,25.85,26.63,25.6611,25.95,6027305,0
+AI.US,D,20250609,000000,26.205,26.68,25.8,25.86,5144340,0
+AI.US,D,20250610,000000,25.87,26.52,25.555,25.61,4397710,0
+AI.US,D,20250611,000000,26,26,24.565,24.65,7109856,0
+AI.US,D,20250612,000000,24.4817,24.8656,24.255,24.36,4300227,0
+AI.US,D,20250613,000000,23.71,24.11,23.29,23.76,4682202,0
+AI.US,D,20250616,000000,24.06,24.47,23.79,24.45,4792467,0
+AI.US,D,20250617,000000,24.3,24.75,23.98,23.98,4799107,0
+AI.US,D,20250618,000000,24.01,24.46,23.82,24.16,4491221,0
+AI.US,D,20250620,000000,24.35,24.49,23.395,23.6,5750480,0
+AI.US,D,20250623,000000,22.935,23.8352,22.8802,23.41,4357628,0
+AI.US,D,20250624,000000,23.95,24.26,23.82,24.17,4596059,0
+AI.US,D,20250625,000000,24.28,24.45,23.485,23.64,4019350,0
+AI.US,D,20250626,000000,23.9,24.99,23.55,24.72,6696072,0
+AI.US,D,20250627,000000,25.06,25.06,23.86,24.24,6931991,0
+AI.US,D,20250630,000000,24.53,25.37,24.5,24.57,6781451,0
+AI.US,D,20250701,000000,24.33,24.69,23.87,24.57,3992092,0
+AI.US,D,20250702,000000,24.55,26.07,24.46,25.82,8633449,0
+AI.US,D,20250703,000000,26.15,26.43,25.635,25.75,4512180,0
+AI.US,D,20250707,000000,25.55,25.66,24.85,25.65,5191754,0
+AI.US,D,20250708,000000,25.91,26.88,25.91,26.37,5834955,0
+AI.US,D,20250709,000000,27,27.5797,26.51,27.39,7016259,0
+AI.US,D,20250710,000000,27.7191,27.78,26.45,26.81,5366317,0
+AI.US,D,20250711,000000,26.45,26.9619,26.13,26.29,4222376,0
+AI.US,D,20250714,000000,26.02,27.2507,25.7616,26.8,5088068,0
+AI.US,D,20250715,000000,27.24,27.58,26.745,27.03,4981959,0
+AI.US,D,20250716,000000,27.13,27.27,26.075,27.23,4620943,0
+AI.US,D,20250717,000000,27.47,28.94,27.4,28.36,8433809,0
+AI.US,D,20250718,000000,29.27,29.47,28.14,28.71,8275255,0
+AI.US,D,20250721,000000,28.95,30.11,28.115,28.33,8133685,0
+AI.US,D,20250722,000000,28.37,28.71,27.45,28.49,4796014,0
+AI.US,D,20250723,000000,28.75,29.295,28.51,29.16,4714061,0
+AI.US,D,20250724,000000,27.58,27.9,25.99,26,19952407,0
+AI.US,D,20250725,000000,26.405,26.59,25.9432,26.01,7322079,0
+AI.US,D,20250728,000000,26.16,26.415,25.64,25.79,6858882,0
+AI.US,D,20250729,000000,25.88,26,24.475,24.48,7324180,0
+AI.US,D,20250730,000000,24.51,24.8399,23.84,24.22,6267367,0
+AI.US,D,20250731,000000,24.51,24.67,23.54,23.56,6026309,0
+AI.US,D,20250801,000000,22.82,23.0799,22.16,22.43,7492481,0
+AI.US,D,20250804,000000,22.75,23.35,22.575,23.19,5354775,0
+AI.US,D,20250805,000000,23.37,23.76,23,23.29,5007162,0
+AI.US,D,20250806,000000,23.32,23.505,22.71,23.25,4677148,0
+AI.US,D,20250807,000000,23.5,23.68,22.22,22.66,6034273,0
+AI.US,D,20250808,000000,22.74,22.95,22.07,22.13,6485813,0
+AI.US,D,20250811,000000,15.17,17.29,14.7,16.47,66978320,0
+AI.US,D,20250812,000000,16.52,17.137,16.16,16.91,18170645,0
+AI.US,D,20250813,000000,17,18.6364,16.9406,18.6,22499718,0
+AI.US,D,20250814,000000,18.19,18.5,17.66,17.96,12387159,0
+AI.US,D,20250815,000000,18.08,18.19,17.72,17.85,7172379,0
+AI.US,D,20250818,000000,18.115,18.495,17.85,18.2,7615428,0
+AI.US,D,20250819,000000,18.1006,18.25,17.26,17.38,7778711,0
+AI.US,D,20250820,000000,17.23,17.315,16.28,16.94,8397348,0
+AI.US,D,20250821,000000,16.9,16.92,16.56,16.86,4273176,0
+AI.US,D,20250822,000000,16.98,17.64,16.9,17.5,6985260,0
+AI.US,D,20250825,000000,17.56,17.68,17.05,17.09,5185915,0
+AI.US,D,20250826,000000,17.05,17.32,16.78,16.91,6184293,0
+AI.US,D,20250827,000000,17.04,17.36,16.99,17.31,5430662,0
+AI.US,D,20250828,000000,17.37,17.54,17.215,17.31,4493585,0
+AI.US,D,20250829,000000,17.33,17.51,16.715,16.91,6692006,0
+AI.US,D,20250902,000000,16.4872,17.14,16.4,16.82,6869577,0
+AI.US,D,20250903,000000,16.93,17.0599,16.46,16.68,17413929,0
+AI.US,D,20250904,000000,14.95,16.24,14.8,15.46,29778606,0
+AI.US,D,20250905,000000,15.82,15.96,15.185,15.62,12604183,0
+AI.US,D,20250908,000000,15.67,16.1,15.345,15.74,10345250,0
+AI.US,D,20250909,000000,15.58,15.78,15.425,15.74,6746729,0
+AI.US,D,20250910,000000,15.77,15.97,15.39,15.61,6972256,0
+AI.US,D,20250911,000000,15.69,16.53,15.5992,16.4,10372678,0
+AI.US,D,20250912,000000,16.45,16.83,16.13,16.43,8928658,0
+AI.US,D,20250915,000000,16.56,17.57,16.4,17.53,10768918,0
+AI.US,D,20250916,000000,17.51,17.58,16.92,17.5,9314621,0
+AI.US,D,20250917,000000,17.49,17.75,16.78,17.24,7291309,0
+AI.US,D,20250918,000000,17.69,18.335,17.469,18.02,10710928,0
+AI.US,D,20250919,000000,18.025,18.1185,17.5607,17.9,11191694,0
+AI.US,D,20250922,000000,17.765,18.815,17.38,18.51,10380533,0
+AI.US,D,20250923,000000,18.75,18.968,17.84,18.12,9206953,0
+AI.US,D,20250924,000000,18.305,18.52,18.02,18.14,5810617,0
+AI.US,D,20250925,000000,17.695,17.81,17.07,17.28,8178020,0
+AI.US,D,20250926,000000,17.3,17.678669,17.05,17.14,5744380,0
+AI.US,D,20250929,000000,17.23,17.42,16.95,17.32,6121365,0
+AI.US,D,20250930,000000,17.28,17.535,16.92,17.34,6162381,0
+AI.US,D,20251001,000000,17.37,17.51,17.07,17.5,6119811,0
+AI.US,D,20251002,000000,17.67,18.26,17.4812,18.24,9180678,0
+AI.US,D,20251003,000000,18.4412,19.27,18.32,19.16,14946189,0
+AI.US,D,20251006,000000,20.09,20.22,19.13,19.66,16480269,0
+AI.US,D,20251007,000000,19.88,20.055,18.64,19.12,10585028,0
+AI.US,D,20251008,000000,19.35,19.51,18.8,19.13,8019164,0
+AI.US,D,20251009,000000,19.13,19.17,18.71,18.92,6052731,0
+AI.US,D,20251010,000000,19.03,19.385,17.68,17.91,9210398,0
+AI.US,D,20251013,000000,18.25,19.39,18.2,19.37,8131699,0
+AI.US,D,20251014,000000,18.815,19.35,18.39,18.99,7677996,0
+AI.US,D,20251015,000000,19.37,19.8,18.67,19.27,7170705,0
+AI.US,D,20251016,000000,19.28,19.6,17.84,18.06,8140862,0
+AI.US,D,20251017,000000,17.75,18.08,17.5,17.71,5635914,0
+AI.US,D,20251020,000000,18.1,18.7899,18,18.42,5117876,0
+AI.US,D,20251021,000000,18.27,18.545,18.02,18.23,3672466,0
+AI.US,D,20251022,000000,17.89,18.02,17.195,17.56,5789776,0
+AI.US,D,20251023,000000,17.59,18.045,17.51,17.95,3698072,0
+AI.US,D,20251024,000000,18.3,18.39,17.75,17.85,4639284,0
+AI.US,D,20251027,000000,18.15,18.64,17.94,18.36,5386726,0
+AI.US,D,20251028,000000,18.36,18.635,17.965,18.1,4293476,0
+AI.US,D,20251029,000000,18,18.16,17.27,17.55,5522030,0
+AI.US,D,20251030,000000,17.47,17.47,17.01,17.03,4415288,0
+AI.US,D,20251031,000000,17.0009,17.59,16.84,17.58,4890054,0
+AI.US,D,20251103,000000,17.4,17.535,16.97,17.14,5197838,0
+AI.US,D,20251104,000000,16.515,16.77,15.77,15.78,6887918,0
+AI.US,D,20251105,000000,15.795,16.07,15.67,16.07,4978734,0
+AI.US,D,20251106,000000,16.085,16.15,15.11,15.18,4986470,0
+AI.US,D,20251107,000000,14.8532,15.54,14.715,15.52,5121442,0
+AI.US,D,20251110,000000,15.88,17.455,15.2,16.08,14426307,0
+AI.US,D,20251111,000000,15.5,15.6683,14.9,15.31,9277484,0
+AI.US,D,20251112,000000,15.4,15.611,14.65,14.83,7497585,0
+AI.US,D,20251113,000000,14.6,14.675,13.66,14.1,8385916,0
+AI.US,D,20251114,000000,13.67,14.3726,13.59,14.07,6732574,0
+AI.US,D,20251117,000000,13.97,14.07,13.31,13.44,5080230,0
+AI.US,D,20251118,000000,13.27,14.15,13.195,13.74,7470322,0
+AI.US,D,20251119,000000,13.68,13.93,13.28,13.54,4614364,0
+AI.US,D,20251120,000000,13.76,14.155,12.735,12.85,8359736,0
+AI.US,D,20251121,000000,12.84,13.7,12.59,13.63,8430044,0
+AI.US,D,20251124,000000,13.66,13.79,13.395,13.52,4809179,0
+AI.US,D,20251125,000000,13.52,14.205,13.28,14.18,5264103,0
+AI.US,D,20251126,000000,14.2265,14.475,14.16,14.16,4936330,0
+AI.US,D,20251128,000000,14.2,14.535,14.16,14.45,2273066,0
+AI.US,D,20251201,000000,14.02,14.425,13.99,14.09,3969956,0
+AI.US,D,20251202,000000,14.25,14.64,14.17,14.37,5361650,0
+AI.US,D,20251203,000000,14.345,15.17,14.17,15.01,9593064,0
+AI.US,D,20251204,000000,14.95,15.87,14.85,15.32,14087314,0
+AI.US,D,20251205,000000,15.38,15.43,14.8,15.08,6723161,0
+AI.US,D,20251208,000000,15.12,15.9,15.12,15.46,6713677,0
+AI.US,D,20251209,000000,15.28,16.185,15.2088,16.03,5371623,0
+AI.US,D,20251210,000000,15.9,16.4,15.73,15.82,5705060,0
+AI.US,D,20251211,000000,15.72,16.31,15.61,15.92,5028046,0
+AI.US,D,20251212,000000,16,16,15.0709,15.27,4297101,0
+AI.US,D,20251215,000000,15.28,15.32,14.55,14.65,4219070,0
+AI.US,D,20251216,000000,14.39,14.55,14.14,14.49,7210163,0
+AI.US,D,20251217,000000,14.415,14.58,14,14.05,4473930,0
+AI.US,D,20251218,000000,14.5,14.54,13.715,13.77,4835917,0
+AI.US,D,20251219,000000,13.84,14.44,13.81,14.44,6687847,0
+AI.US,D,20251222,000000,14.53,15.03,14.51,14.62,5203716,0
+AI.US,D,20251223,000000,14.3212,14.56,13.88,14.02,3887513,0
+AI.US,D,20251224,000000,14,14.06,13.7,14.04,2234707,0
+AI.US,D,20251226,000000,13.91,14,13.75,13.99,3425645,0
+AI.US,D,20251229,000000,13.78,14.4,13.78,13.95,5071648,0
+AI.US,D,20251230,000000,13.935,14.155,13.7401,13.82,5290140,0
+AI.US,D,20251231,000000,13.755,13.76,13.415,13.48,5870053,0
+AI.US,D,20260102,000000,13.58,13.84,13.38,13.75,7652327,0
+AI.US,D,20260105,000000,13.96,14.0658,13.69,13.9,4926596,0
+AI.US,D,20260106,000000,13.81,14.21,13.66,14.15,5813129,0
+AI.US,D,20260107,000000,13.95,14.02,13.61,13.66,4853805,0
+AI.US,D,20260108,000000,13.575,13.915,13.52,13.83,4548086,0
+AI.US,D,20260109,000000,13.96,14.245,13.6,14.02,4972766,0
+AI.US,D,20260112,000000,13.865,14.4799,13.67,14.15,10663686,0
+AI.US,D,20260113,000000,14.2,14.225,13.26,13.56,8498535,0
+AI.US,D,20260114,000000,13.525,13.92,13.4301,13.91,5563577,0
+AI.US,D,20260115,000000,13.89,13.9895,13.4913,13.53,4715837,0
+AI.US,D,20260116,000000,13.585,13.68,13.01,13.04,6249934,0
+AI.US,D,20260120,000000,12.65,12.92,12.35,12.49,6378423,0
+AI.US,D,20260121,000000,12.6,12.885,12.27,12.62,4940216,0
+AI.US,D,20260122,000000,12.73,13.0652,12.705,12.97,3737495,0
+AI.US,D,20260123,000000,12.94,13.01,12.525,12.69,3990714,0
+AI.US,D,20260126,000000,12.69,12.95,12.58,12.93,4002917,0
+AI.US,D,20260127,000000,12.95,12.95,12.5,12.6,3990245,0
+AI.US,D,20260128,000000,14.09,14.2,12.81,13.13,19329266,0
+AI.US,D,20260129,000000,12.8,12.81,12.0503,12.26,10444971,0
+AI.US,D,20260130,000000,12,12.0468,10.9,11.01,15374299,0
+AI.US,D,20260202,000000,10.89,11.24,10.615,10.92,6501458,0
+AI.US,D,20260203,000000,10.92,10.95,10.19,10.75,9376195,0
+AI.US,D,20260204,000000,10.61,11.13,10.45,11.11,8499032,0
+AI.US,D,20260205,000000,10.7609,11.1,9.99,10.15,7927428,0
+AI.US,D,20260206,000000,10.3,11.74,10.21,11.65,9461897,0
+AI.US,D,20260209,000000,11.4,11.815,10.96,11.64,7541993,0
+AI.US,D,20260210,000000,11.605,12.06,11.46,11.48,6510460,0
+AI.US,D,20260211,000000,11.41,11.4996,10.515,10.84,5487354,0
+AI.US,D,20260212,000000,10.8,10.97,10.2101,10.38,6272337,0
+AI.US,D,20260213,000000,10.6,11.08,10.46,10.78,5666114,0
+AI.US,D,20260217,000000,10.76,10.93,10.16,10.4,5051321,0
+AI.US,D,20260218,000000,10.445,10.82,10.277,10.6,3728750,0

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

@@ -0,0 +1,431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIBD.US,D,20240520,000000,23.95,23.9558,23.87,23.9558,328,0
+AIBD.US,D,20240521,000000,24.0732,24.0732,24.0732,24.0732,242,0
+AIBD.US,D,20240522,000000,24.2,24.24,24.0756,24.0756,993,0
+AIBD.US,D,20240523,000000,23.85,24.4511,23.805,24.4511,1701,0
+AIBD.US,D,20240524,000000,23.9397,23.9397,23.9397,23.9397,3,0
+AIBD.US,D,20240528,000000,23.6373,23.6373,23.6373,23.6373,4,0
+AIBD.US,D,20240529,000000,23.9987,23.9987,23.9987,23.9987,15,0
+AIBD.US,D,20240530,000000,24.935,25.1055,24.935,25.1055,343,0
+AIBD.US,D,20240531,000000,25.45,25.64,25.0979,25.0979,417,0
+AIBD.US,D,20240603,000000,24.99,25.0141,24.99,25.0141,219,0
+AIBD.US,D,20240604,000000,25.23,25.23,24.8153,24.8153,773,0
+AIBD.US,D,20240605,000000,23.7199,23.7199,23.7199,23.7199,3,0
+AIBD.US,D,20240606,000000,23.7465,23.7465,23.7465,23.7465,21,0
+AIBD.US,D,20240607,000000,23.69,23.99,23.6697,23.8609,374,0
+AIBD.US,D,20240610,000000,23.7898,23.7898,23.7898,23.7898,9,0
+AIBD.US,D,20240611,000000,23.59,23.59,23.342,23.342,221,0
+AIBD.US,D,20240612,000000,22.7534,22.7534,22.7534,22.7534,41,0
+AIBD.US,D,20240613,000000,22.8307,22.8307,22.8307,22.8307,20,0
+AIBD.US,D,20240614,000000,22.9598,22.9598,22.7975,22.7975,902,0
+AIBD.US,D,20240617,000000,22.31,22.31,22.2929,22.2929,1415,0
+AIBD.US,D,20240618,000000,22.42,22.42,22.1876,22.1876,885,0
+AIBD.US,D,20240620,000000,22.28,22.34,22.2237,22.2237,869,0
+AIBD.US,D,20240621,000000,22.15,22.51,22.15,22.3824,1233,0
+AIBD.US,D,20240624,000000,22.8651,22.8651,22.8651,22.8651,8,0
+AIBD.US,D,20240625,000000,22.21,22.36,22.1693,22.1693,631,0
+AIBD.US,D,20240626,000000,22.19,22.19,22.0431,22.0431,306,0
+AIBD.US,D,20240627,000000,21.625,21.71,21.6211,21.7051,925,0
+AIBD.US,D,20240628,000000,21.68,21.8041,21.68,21.8041,179,0
+AIBD.US,D,20240701,000000,21.5182,21.5182,21.5182,21.5182,15,0
+AIBD.US,D,20240702,000000,21.1893,21.1893,21.1893,21.1893,2,0
+AIBD.US,D,20240703,000000,20.9007,20.9007,20.9007,20.9007,15,0
+AIBD.US,D,20240705,000000,20.2918,20.2918,20.2918,20.2918,590,0
+AIBD.US,D,20240708,000000,20.1403,20.16,20.132,20.132,424,0
+AIBD.US,D,20240709,000000,20.1986,20.1986,20.1986,20.1986,46,0
+AIBD.US,D,20240710,000000,19.99,19.99,19.5889,19.5889,500,0
+AIBD.US,D,20240711,000000,20.3363,20.3363,20.3363,20.3363,91,0
+AIBD.US,D,20240712,000000,20.0865,20.0865,20.0865,20.0865,73,0
+AIBD.US,D,20240715,000000,20.0557,20.0557,20.0557,20.0557,31,0
+AIBD.US,D,20240716,000000,20,20.13,19.96,20.0011,533,0
+AIBD.US,D,20240717,000000,20.86,21.25,20.8,21.25,2383,0
+AIBD.US,D,20240718,000000,21.06,21.74,20.84,21.4603,4297,0
+AIBD.US,D,20240719,000000,21.6,21.92,21.54,21.887,1213,0
+AIBD.US,D,20240722,000000,21.0644,21.0644,21.0644,21.0644,192,0
+AIBD.US,D,20240723,000000,20.9,21.0404,20.89,21.0404,1704,0
+AIBD.US,D,20240724,000000,21.59,22.8001,21.59,22.8001,5277,0
+AIBD.US,D,20240725,000000,22.84,23.62,22.5901,23.35,3526,0
+AIBD.US,D,20240726,000000,23.14,23.14,22.75,22.9153,965,0
+AIBD.US,D,20240729,000000,22.5,22.94,22.5,22.8195,7921,0
+AIBD.US,D,20240730,000000,22.92,23.7701,22.92,23.4432,3233,0
+AIBD.US,D,20240731,000000,22.43,22.43,22.22,22.2609,842,0
+AIBD.US,D,20240801,000000,22.525,23.3548,22.525,23.3548,509,0
+AIBD.US,D,20240802,000000,25.16,25.72,24.93,25.1601,20507,0
+AIBD.US,D,20240805,000000,27.32,27.32,26.19,26.863,6924,0
+AIBD.US,D,20240806,000000,26.43,26.67,25.99,25.99,2605,0
+AIBD.US,D,20240807,000000,25.05,26.6614,25.05,26.6614,891,0
+AIBD.US,D,20240808,000000,24.7592,24.7592,24.7592,24.7592,343,0
+AIBD.US,D,20240809,000000,24.81,24.81,24.26,24.3001,1581,0
+AIBD.US,D,20240812,000000,24.22,24.3325,24.1303,24.3325,1162,0
+AIBD.US,D,20240813,000000,23.5304,23.5304,23.0917,23.0917,607,0
+AIBD.US,D,20240814,000000,23,23,22.9567,22.9567,482,0
+AIBD.US,D,20240815,000000,22.47,22.482,21.94,22.0003,7266,0
+AIBD.US,D,20240816,000000,22.08,22.09,21.86,21.9273,2473,0
+AIBD.US,D,20240819,000000,21.52,21.558,21.4079,21.4079,1121,0
+AIBD.US,D,20240820,000000,21.41,21.4502,21.41,21.4502,160,0
+AIBD.US,D,20240821,000000,21.4299,21.4299,21.2106,21.2106,141,0
+AIBD.US,D,20240822,000000,22.21,22.21,22.1718,22.1718,443,0
+AIBD.US,D,20240823,000000,21.81,21.81,21.4614,21.687,803,0
+AIBD.US,D,20240826,000000,22.1731,22.1731,22.1731,22.1731,49,0
+AIBD.US,D,20240827,000000,22.43,22.47,22.09,22.1487,1627,0
+AIBD.US,D,20240828,000000,22.6401,22.83,22.6401,22.6757,1873,0
+AIBD.US,D,20240829,000000,22.095,22.6712,21.9801,22.6712,370,0
+AIBD.US,D,20240830,000000,22.0398,22.0398,22.0398,22.0398,174,0
+AIBD.US,D,20240903,000000,22.34,23.789,22.34,23.789,12947,0
+AIBD.US,D,20240904,000000,23.98,24.08,23.5503,23.7418,4477,0
+AIBD.US,D,20240905,000000,23.6,23.72,23.6,23.6803,527,0
+AIBD.US,D,20240906,000000,24.77,25.01,24.77,24.9153,1095,0
+AIBD.US,D,20240909,000000,24.26,24.26,24.104,24.104,450,0
+AIBD.US,D,20240910,000000,23.324,23.324,23.324,23.324,540,0
+AIBD.US,D,20240911,000000,22.17,22.17,22.0466,22.0466,389,0
+AIBD.US,D,20240912,000000,21.469,21.469,21.469,21.469,150,0
+AIBD.US,D,20240913,000000,21.1973,21.1973,21.1973,21.1973,163,0
+AIBD.US,D,20240916,000000,21.1,21.1,21.015,21.018,3080,0
+AIBD.US,D,20240917,000000,20.61,21.25,20.61,21.1217,5927,0
+AIBD.US,D,20240918,000000,21.2636,21.2636,21.2636,21.2636,170,0
+AIBD.US,D,20240919,000000,20.12,20.12,20.04,20.1078,484,0
+AIBD.US,D,20240920,000000,19.9,19.9,19.9,19.9,346,0
+AIBD.US,D,20240923,000000,19.9214,19.9214,19.9214,19.9214,75,0
+AIBD.US,D,20240924,000000,19.58,19.58,19.5547,19.5547,168,0
+AIBD.US,D,20240925,000000,19.49,19.49,19.4573,19.4573,563,0
+AIBD.US,D,20240926,000000,18.88,19.34,18.88,19.1297,476,0
+AIBD.US,D,20240927,000000,19.3817,19.42,19.3817,19.42,428,0
+AIBD.US,D,20240930,000000,19.66,19.66,19.2745,19.2745,708,0
+AIBD.US,D,20241001,000000,19.31,19.99,19.31,19.9071,2443,0
+AIBD.US,D,20241002,000000,19.67,19.6866,19.66,19.6866,507,0
+AIBD.US,D,20241003,000000,19.55,19.55,19.4657,19.4657,710,0
+AIBD.US,D,20241004,000000,19.15,19.15,18.812,18.812,418,0
+AIBD.US,D,20241007,000000,19.2217,19.2217,19.2217,19.2217,73,0
+AIBD.US,D,20241008,000000,18.54,18.54,18.4118,18.4118,303,0
+AIBD.US,D,20241009,000000,18.4,18.4,18.0391,18.0391,541,0
+AIBD.US,D,20241010,000000,18.09,18.1068,18.09,18.1068,129,0
+AIBD.US,D,20241011,000000,18.0009,18.0009,18.0009,18.0009,55,0
+AIBD.US,D,20241014,000000,17.75,17.7865,17.68,17.7865,1258,0
+AIBD.US,D,20241015,000000,18.42,18.475,18.42,18.4286,1489,0
+AIBD.US,D,20241016,000000,18.69,18.6901,18.4383,18.4383,1836,0
+AIBD.US,D,20241017,000000,18.06,18.3381,18.06,18.3381,616,0
+AIBD.US,D,20241018,000000,18.2796,18.2796,18.2796,18.2796,3,0
+AIBD.US,D,20241021,000000,18.1945,18.1945,18.1945,18.1945,154,0
+AIBD.US,D,20241022,000000,18.3233,18.3233,18.1608,18.1608,143,0
+AIBD.US,D,20241023,000000,18.7882,18.7882,18.7882,18.7882,115,0
+AIBD.US,D,20241024,000000,18.66,18.6601,18.66,18.6601,443,0
+AIBD.US,D,20241025,000000,18.4933,18.4933,18.4933,18.4933,23,0
+AIBD.US,D,20241028,000000,18.3699,18.4173,18.32,18.4173,1562,0
+AIBD.US,D,20241029,000000,18.09,18.0901,17.8786,17.8786,207,0
+AIBD.US,D,20241030,000000,17.985,18.2877,17.86,18.2877,775,0
+AIBD.US,D,20241031,000000,19.19,19.3584,19.1199,19.3584,1699,0
+AIBD.US,D,20241101,000000,19.06,19.06,18.67,18.6701,767,0
+AIBD.US,D,20241104,000000,18.93,19.1365,18.93,19.1365,242,0
+AIBD.US,D,20241105,000000,18.2267,18.2267,18.2267,18.2267,21,0
+AIBD.US,D,20241106,000000,17.1,17.1001,16.9394,16.9394,4097,0
+AIBD.US,D,20241107,000000,16.195,16.195,16.195,16.195,32,0
+AIBD.US,D,20241108,000000,16.2795,16.2795,16.2795,16.2795,86,0
+AIBD.US,D,20241111,000000,16.385,16.385,16.32,16.32,504,0
+AIBD.US,D,20241113,000000,16.1,16.4,16.1,16.3886,2559,0
+AIBD.US,D,20241114,000000,16.685,16.7085,16.685,16.7085,354,0
+AIBD.US,D,20241115,000000,17.11,17.3696,17.11,17.3696,316,0
+AIBD.US,D,20241119,000000,17.21,17.21,16.9359,16.9359,267,0
+AIBD.US,D,20241122,000000,16.4776,16.4783,16.4776,16.4783,1752,0
+AIBD.US,D,20241125,000000,16.1,16.39,16.1,16.3735,6171,0
+AIBD.US,D,20241126,000000,16.15,16.15,16.1389,16.1389,133,0
+AIBD.US,D,20241127,000000,16.4,16.5294,16.24,16.5294,3233,0
+AIBD.US,D,20241129,000000,16.13,16.13,16.13,16.13,369,0
+AIBD.US,D,20241204,000000,15.1913,15.1913,15.0694,15.0694,1530,0
+AIBD.US,D,20241205,000000,15.14,15.3566,15.14,15.3566,1733,0
+AIBD.US,D,20241206,000000,14.93,14.97,14.9299,14.9385,2565,0
+AIBD.US,D,20241210,000000,15.4106,15.76,15.4106,15.6637,48463,0
+AIBD.US,D,20241211,000000,15.37,15.37,15.06,15.0703,15222,0
+AIBD.US,D,20241212,000000,15.13,15.21,15.046,15.1145,6804,0
+AIBD.US,D,20241213,000000,14.85,15.16,14.85,14.9929,2012,0
+AIBD.US,D,20241216,000000,14.82,14.82,14.49,14.5216,1045,0
+AIBD.US,D,20241217,000000,14.95,14.95,14.83,14.8322,1110,0
+AIBD.US,D,20241218,000000,14.81,15.91,14.81,15.87,1035,0
+AIBD.US,D,20241219,000000,15.63,15.7946,15.56,15.7946,2249,0
+AIBD.US,D,20241220,000000,15.43,16.12,15.32,15.3513,2262,0
+AIBD.US,D,20241223,000000,15.09,15.27,14.8263,14.8263,670,0
+AIBD.US,D,20241224,000000,14.5201,14.5201,14.5062,14.5062,268,0
+AIBD.US,D,20241226,000000,14.5,14.51,14.4,14.51,6794,0
+AIBD.US,D,20241227,000000,15.12,15.2,14.96,14.96,2740,0
+AIBD.US,D,20241230,000000,15.52,15.52,15.27,15.3278,2903,0
+AIBD.US,D,20241231,000000,15.51,15.6876,15.51,15.6876,482,0
+AIBD.US,D,20250102,000000,15.34,15.643,15.28,15.643,1139,0
+AIBD.US,D,20250106,000000,14.65,14.8043,14.56,14.8043,2069,0
+AIBD.US,D,20250107,000000,14.84,15.5364,14.83,15.5364,3859,0
+AIBD.US,D,20250108,000000,15.63,15.93,15.53,15.6379,5448,0
+AIBD.US,D,20250110,000000,16.25,16.51,15.98,16.22,4006,0
+AIBD.US,D,20250113,000000,16.8,16.86,16.47,16.48,5313,0
+AIBD.US,D,20250114,000000,16.12,16.6,16.12,16.39,3711,0
+AIBD.US,D,20250115,000000,15.98,15.98,15.6,15.6978,3896,0
+AIBD.US,D,20250116,000000,15.61,15.8186,15.49,15.8186,5121,0
+AIBD.US,D,20250117,000000,15.24,15.4,15.17,15.17,5959,0
+AIBD.US,D,20250121,000000,15.07,15.07,14.8,14.88,2154,0
+AIBD.US,D,20250122,000000,14.33,14.3799,14.16,14.23,6613,0
+AIBD.US,D,20250123,000000,14.35,14.35,14.1506,14.1506,1011,0
+AIBD.US,D,20250124,000000,14.21,14.2746,14.21,14.2746,500,0
+AIBD.US,D,20250127,000000,15.48,15.85,15.31,15.48,12922,0
+AIBD.US,D,20250128,000000,15.23,15.33,14.644,14.644,10789,0
+AIBD.US,D,20250129,000000,14.85,14.94,14.8352,14.8352,1262,0
+AIBD.US,D,20250130,000000,14.67,14.76,14.66,14.6742,1579,0
+AIBD.US,D,20250131,000000,14.19,14.6602,14.1699,14.6602,6837,0
+AIBD.US,D,20250203,000000,15.4497,15.4497,14.26,14.9143,2509,0
+AIBD.US,D,20250204,000000,14.17,14.17,14.0546,14.0546,1367,0
+AIBD.US,D,20250205,000000,14.38,14.38,14.04,14.0474,4731,0
+AIBD.US,D,20250206,000000,13.95,14,13.8733,13.8733,2402,0
+AIBD.US,D,20250207,000000,13.97,14.15,13.85,14.1263,2950,0
+AIBD.US,D,20250210,000000,13.88,13.9,13.562,13.562,16212,0
+AIBD.US,D,20250211,000000,13.56,13.78,13.53,13.73,7598,0
+AIBD.US,D,20250212,000000,13.6,13.6166,13.6,13.6166,5356,0
+AIBD.US,D,20250213,000000,13.55,13.55,13.16,13.16,4437,0
+AIBD.US,D,20250214,000000,13.16,13.28,13.1152,13.1152,4039,0
+AIBD.US,D,20250218,000000,12.61,12.9203,12.61,12.6325,14311,0
+AIBD.US,D,20250219,000000,12.74,13,12.6,12.9086,4034,0
+AIBD.US,D,20250220,000000,13.1588,13.57,13.1588,13.1703,4275,0
+AIBD.US,D,20250221,000000,13.28,14.02,13.25,14.0184,4969,0
+AIBD.US,D,20250224,000000,14,14.8,14,14.74,17918,0
+AIBD.US,D,20250225,000000,14.97,15.64,14.9699,15.42,20165,0
+AIBD.US,D,20250226,000000,14.87,15.075,14.47,14.97,5989,0
+AIBD.US,D,20250227,000000,15.27,16.049,15.22,16.0482,10683,0
+AIBD.US,D,20250228,000000,16.5,16.62,15.71,15.75,11596,0
+AIBD.US,D,20250303,000000,15.3501,16.89,15.31,16.76,8207,0
+AIBD.US,D,20250304,000000,17.27,17.535,16.37,16.7693,19555,0
+AIBD.US,D,20250305,000000,16.69,17.0564,16.15,16.2384,16314,0
+AIBD.US,D,20250306,000000,17.1,17.59,16.64,17.5149,12196,0
+AIBD.US,D,20250307,000000,17.63,18.2,17.03,17.03,8171,0
+AIBD.US,D,20250310,000000,17.9956,18.84,17.87,18.6846,11171,0
+AIBD.US,D,20250311,000000,18.52,18.97,18,18.4154,14213,0
+AIBD.US,D,20250312,000000,17.49,18.1,17.4819,17.5595,5758,0
+AIBD.US,D,20250313,000000,17.59,18.38,17.59,18.324,4814,0
+AIBD.US,D,20250314,000000,17.73,17.78,17.1043,17.1043,20550,0
+AIBD.US,D,20250317,000000,16.87,17.15,16.66,16.8718,6148,0
+AIBD.US,D,20250318,000000,17.6589,17.8,17.53,17.6322,19006,0
+AIBD.US,D,20250319,000000,17.58,17.64,16.83,17.2236,16873,0
+AIBD.US,D,20250320,000000,17.18,17.44,17.01,17.3965,1849,0
+AIBD.US,D,20250321,000000,17.6,17.6,17.0653,17.0653,3517,0
+AIBD.US,D,20250324,000000,16.4055,16.44,16.16,16.16,4751,0
+AIBD.US,D,20250325,000000,15.87,16.08,15.87,15.9754,2896,0
+AIBD.US,D,20250326,000000,16.59,17.1,16.44,16.9489,6920,0
+AIBD.US,D,20250327,000000,17.24,17.51,17.07,17.4218,19403,0
+AIBD.US,D,20250328,000000,17.7993,18.6901,17.7993,18.48,40401,0
+AIBD.US,D,20250331,000000,20.96,20.96,18.74,18.81,37869,0
+AIBD.US,D,20250401,000000,18.83,19.12,18.401,18.401,3947,0
+AIBD.US,D,20250402,000000,18.44,18.48,17.74,18.03,5489,0
+AIBD.US,D,20250403,000000,19.52,20.48,19.52,20.33,24664,0
+AIBD.US,D,20250404,000000,21.86,23.79,21.86,23.09,16330,0
+AIBD.US,D,20250407,000000,24.9581,25.165,21.1396,22.53,20843,0
+AIBD.US,D,20250408,000000,20.73,24.15,20.03,23.36,36742,0
+AIBD.US,D,20250409,000000,22.36,23.47,16.2105,16.9936,12766,0
+AIBD.US,D,20250410,000000,17.84,19.51,17.35,18.74,14879,0
+AIBD.US,D,20250411,000000,18.9309,19.19,18.1077,18.1077,8762,0
+AIBD.US,D,20250414,000000,17.21,18.17,17.13,17.9035,4618,0
+AIBD.US,D,20250415,000000,17.85,17.9388,17.59,17.8,20664,0
+AIBD.US,D,20250416,000000,18.72,19.6299,18.46,18.93,18577,0
+AIBD.US,D,20250417,000000,19.2,19.57,19.15,19.4301,6814,0
+AIBD.US,D,20250421,000000,19.99,21.0099,19.9787,20.55,3610,0
+AIBD.US,D,20250422,000000,20.19,20.2099,19.25,19.38,7042,0
+AIBD.US,D,20250423,000000,17.2,17.8926,17.17,17.8926,3143,0
+AIBD.US,D,20250424,000000,17.78,17.78,16.4393,16.4393,15435,0
+AIBD.US,D,20250425,000000,16.52,16.52,15.96,15.97,4904,0
+AIBD.US,D,20250428,000000,15.96,16.2,15.76,15.76,3784,0
+AIBD.US,D,20250429,000000,15.88,16.13,15.65,15.65,13691,0
+AIBD.US,D,20250430,000000,16.78,16.98,16.06,16.06,24967,0
+AIBD.US,D,20250501,000000,15.07,15.1771,14.82,15.1771,15503,0
+AIBD.US,D,20250502,000000,14.93,14.93,14.4861,14.5729,3964,0
+AIBD.US,D,20250505,000000,14.79,14.79,14.65,14.7767,487,0
+AIBD.US,D,20250506,000000,15.26,15.4,15.07,15.0954,4155,0
+AIBD.US,D,20250507,000000,15.19,15.55,14.93,14.94,5063,0
+AIBD.US,D,20250508,000000,14.64,14.66,14.26,14.5167,14349,0
+AIBD.US,D,20250509,000000,14.4301,14.77,14.4301,14.6303,3519,0
+AIBD.US,D,20250512,000000,13.27,13.5,13.09,13.09,8781,0
+AIBD.US,D,20250513,000000,12.66,12.66,12.3925,12.4109,2636,0
+AIBD.US,D,20250514,000000,11.99,12.25,11.98,12.145,6361,0
+AIBD.US,D,20250515,000000,12.3601,12.54,12.15,12.41,8560,0
+AIBD.US,D,20250516,000000,12.27,12.36,12.25,12.26,3547,0
+AIBD.US,D,20250519,000000,12.645,12.69,12.33,12.37,6803,0
+AIBD.US,D,20250520,000000,12.56,12.61,12.5,12.54,2155,0
+AIBD.US,D,20250521,000000,12.68,13.03,12.32,12.9197,11570,0
+AIBD.US,D,20250522,000000,12.92,12.92,12.49,12.6997,10448,0
+AIBD.US,D,20250523,000000,13.81,14.35,12.7,13.06,15325,0
+AIBD.US,D,20250527,000000,12.4,12.42,12.34,12.3738,4694,0
+AIBD.US,D,20250528,000000,12.4199,12.4784,12.4,12.4784,724,0
+AIBD.US,D,20250529,000000,12.35,12.6,12.12,12.5692,5583,0
+AIBD.US,D,20250530,000000,12.7,13.1,12.62,12.62,9685,0
+AIBD.US,D,20250602,000000,12.45,12.7,12.3152,12.3152,1654,0
+AIBD.US,D,20250603,000000,12.25,12.25,11.99,12.01,8066,0
+AIBD.US,D,20250604,000000,11.93,11.9899,11.86,11.8911,27942,0
+AIBD.US,D,20250605,000000,11.65,12.09,11.65,12.09,1159,0
+AIBD.US,D,20250606,000000,11.78,11.81,11.7274,11.7327,1723,0
+AIBD.US,D,20250609,000000,11.5,11.5316,11.5,11.5316,462,0
+AIBD.US,D,20250610,000000,11.53,11.67,11.45,11.4704,84080,0
+AIBD.US,D,20250611,000000,11.4665,11.59,11.37,11.5661,66355,0
+AIBD.US,D,20250612,000000,11.44,11.44,11.32,11.4201,1160,0
+AIBD.US,D,20250613,000000,11.56,11.68,11.415,11.68,1324,0
+AIBD.US,D,20250616,000000,11.32,11.32,11.15,11.2116,10807,0
+AIBD.US,D,20250617,000000,11.3,11.3716,11.13,11.3716,13241,0
+AIBD.US,D,20250618,000000,11.31,11.322,11.16,11.322,5040,0
+AIBD.US,D,20250620,000000,11.2499,11.6,11.22,11.5617,7291,0
+AIBD.US,D,20250623,000000,11.55,11.56,11.3872,11.3872,3472,0
+AIBD.US,D,20250624,000000,10.87,10.95,10.6301,10.645,2623,0
+AIBD.US,D,20250625,000000,10.47,10.54,10.435,10.5272,1690,0
+AIBD.US,D,20250626,000000,10.38,10.45,10.1773,10.1773,4074,0
+AIBD.US,D,20250627,000000,10.13,10.2997,10.13,10.2415,2156,0
+AIBD.US,D,20250630,000000,10.01,10.06,9.95,10.0397,2292,0
+AIBD.US,D,20250701,000000,10.39,10.45,10.3425,10.3956,5131,0
+AIBD.US,D,20250702,000000,10.47,10.47,10.2272,10.2272,11233,0
+AIBD.US,D,20250703,000000,10,10.08,9.93,9.9374,2312,0
+AIBD.US,D,20250707,000000,10.03,10.2,9.9,9.9,13547,0
+AIBD.US,D,20250708,000000,9.98,10.0329,9.9121,9.9493,1504,0
+AIBD.US,D,20250709,000000,9.84,9.9,9.76,9.77,9030,0
+AIBD.US,D,20250710,000000,9.945,9.945,9.77,9.8465,11352,0
+AIBD.US,D,20250711,000000,9.935,9.99,9.49,9.49,11942,0
+AIBD.US,D,20250714,000000,9.9801,10.0199,9.82,9.8722,20247,0
+AIBD.US,D,20250715,000000,9.6382,9.6879,9.61,9.6812,2924,0
+AIBD.US,D,20250716,000000,9.72,9.81,9.6045,9.6045,1546,0
+AIBD.US,D,20250717,000000,9.5395,9.55,9.41,9.4196,7188,0
+AIBD.US,D,20250718,000000,9.39,9.46,9.35,9.4237,2309,0
+AIBD.US,D,20250721,000000,9.25,9.3926,9.23,9.3926,1222,0
+AIBD.US,D,20250722,000000,9.73,9.73,9.08,9.08,8303,0
+AIBD.US,D,20250723,000000,9.48,9.55,9.34,9.3464,7659,0
+AIBD.US,D,20250724,000000,9.23,9.33,8.87,8.87,8140,0
+AIBD.US,D,20250725,000000,9.31,9.3209,8.81,8.81,6828,0
+AIBD.US,D,20250728,000000,9.07,9.11,9.0222,9.0222,1483,0
+AIBD.US,D,20250729,000000,9.07,9.0926,9.07,9.0926,849,0
+AIBD.US,D,20250730,000000,9.02,9.05,8.85,8.85,3086,0
+AIBD.US,D,20250731,000000,8.7101,8.9777,8.7101,8.9777,1041,0
+AIBD.US,D,20250801,000000,9.42,9.65,9.14,9.14,14316,0
+AIBD.US,D,20250804,000000,9.24,9.39,9.165,9.1787,7766,0
+AIBD.US,D,20250805,000000,9.04,9.235,8.98,9.2278,2743,0
+AIBD.US,D,20250806,000000,9.16,9.24,8.99,8.99,1989,0
+AIBD.US,D,20250807,000000,8.8299,9.13,8.78,8.92,2693,0
+AIBD.US,D,20250808,000000,8.99,8.9901,8.96,8.96,1554,0
+AIBD.US,D,20250811,000000,8.93,9.1003,8.91,9.05,24851,0
+AIBD.US,D,20250812,000000,8.963,8.99,8.8064,8.8064,3429,0
+AIBD.US,D,20250813,000000,8.72,8.82,8.69,8.7545,23897,0
+AIBD.US,D,20250814,000000,8.79,8.83,8.74,8.76,4802,0
+AIBD.US,D,20250815,000000,8.73,8.7898,8.41,8.41,19524,0
+AIBD.US,D,20250818,000000,8.8001,8.86,8.7534,8.7534,7941,0
+AIBD.US,D,20250819,000000,8.93,9.2,8.75,9.1777,19015,0
+AIBD.US,D,20250820,000000,9.285,9.73,9.21,9.21,218918,0
+AIBD.US,D,20250821,000000,9.455,9.53,9.4,9.4394,93344,0
+AIBD.US,D,20250822,000000,9.4484,9.5,8.9809,9.0675,284961,0
+AIBD.US,D,20250825,000000,9.13,9.21,8.99,8.99,31055,0
+AIBD.US,D,20250826,000000,9.13,9.26,9.1,9.26,33306,0
+AIBD.US,D,20250827,000000,9.06,9.08,8.65,8.65,14389,0
+AIBD.US,D,20250828,000000,8.7798,8.91,8.5802,8.66,20695,0
+AIBD.US,D,20250829,000000,8.71,9.0097,8.71,8.76,40144,0
+AIBD.US,D,20250902,000000,9.3221,9.58,8.91,8.91,20162,0
+AIBD.US,D,20250903,000000,9,9.06,8.77,8.77,20170,0
+AIBD.US,D,20250904,000000,9.02,9.07,8.82,8.92,9847,0
+AIBD.US,D,20250905,000000,8.61,8.9,8.51,8.57,24177,0
+AIBD.US,D,20250908,000000,8.5399,8.72,8.485,8.72,51349,0
+AIBD.US,D,20250909,000000,8.5,8.61,8.38,8.38,32925,0
+AIBD.US,D,20250910,000000,8.09,8.15,7.91,8.08,34358,0
+AIBD.US,D,20250911,000000,8.01,8.11,7.995,8.11,20942,0
+AIBD.US,D,20250912,000000,8.191,8.38,8.08,8.38,14666,0
+AIBD.US,D,20250915,000000,8.1,8.1,7.7,7.7,15503,0
+AIBD.US,D,20250916,000000,7.95,8.04,7.9,8.04,13588,0
+AIBD.US,D,20250917,000000,8.04,8.25,8.04,8.0862,19611,0
+AIBD.US,D,20250918,000000,7.905,7.905,7.7301,7.7835,13614,0
+AIBD.US,D,20250919,000000,7.73,7.74,7.34,7.34,11759,0
+AIBD.US,D,20250922,000000,7.6699,7.78,7.54,7.78,44362,0
+AIBD.US,D,20250923,000000,7.47,7.7399,7.4,7.4,13615,0
+AIBD.US,D,20250924,000000,7.62,7.8299,7.55,7.55,23161,0
+AIBD.US,D,20250925,000000,7.9,8.028,7.68,7.94,57804,0
+AIBD.US,D,20250926,000000,7.69,7.84,7.59,7.59,31722,0
+AIBD.US,D,20250929,000000,7.65,7.78,7.59,7.78,13322,0
+AIBD.US,D,20250930,000000,7.79,7.84,7.67,7.67,21330,0
+AIBD.US,D,20251001,000000,7.74,7.81,7.5045,7.7,12641,0
+AIBD.US,D,20251002,000000,7.42,7.51,7.37,7.4,53778,0
+AIBD.US,D,20251003,000000,7.34,7.55,7.34,7.54,23280,0
+AIBD.US,D,20251006,000000,7.001,7.23,7.001,7.23,15148,0
+AIBD.US,D,20251007,000000,7.1,7.42,6.94,6.94,76481,0
+AIBD.US,D,20251008,000000,7.21,7.21,6.92,6.92,32818,0
+AIBD.US,D,20251009,000000,6.905,6.98,6.8401,6.86,59123,0
+AIBD.US,D,20251010,000000,6.795,7.48,6.77,7.48,90548,0
+AIBD.US,D,20251013,000000,7.07,7.1797,6.98,7.08,176656,0
+AIBD.US,D,20251014,000000,7.32,7.5298,7.17,7.35,160981,0
+AIBD.US,D,20251015,000000,7.15,7.33,7.01,7.14,76632,0
+AIBD.US,D,20251016,000000,6.98,7.229322,6.93,7.19,66988,0
+AIBD.US,D,20251017,000000,7.267,7.42,7.18,7.32,63201,0
+AIBD.US,D,20251020,000000,7.03,7.09,6.9255,6.965,52380,0
+AIBD.US,D,20251021,000000,7.01,7.03,6.93,6.9677,21472,0
+AIBD.US,D,20251022,000000,7.0165,7.361,6.99,7.165,73949,0
+AIBD.US,D,20251023,000000,7.183,7.183,6.995,7,33996,0
+AIBD.US,D,20251024,000000,6.8,6.82,6.695,6.7361,35303,0
+AIBD.US,D,20251027,000000,6.51,6.55,6.4435,6.51,39137,0
+AIBD.US,D,20251028,000000,6.365,6.39,6.2751,6.28,58290,0
+AIBD.US,D,20251029,000000,6.25,6.38,6.19,6.23,60480,0
+AIBD.US,D,20251030,000000,6.375,6.52,6.28,6.52,34028,0
+AIBD.US,D,20251031,000000,6.257,6.5,6.24,6.4,24955,0
+AIBD.US,D,20251103,000000,6.29,6.4772,6.29,6.43,45758,0
+AIBD.US,D,20251104,000000,6.75,6.858624,6.58,6.85,160733,0
+AIBD.US,D,20251105,000000,6.88,6.9298,6.7301,6.83,98857,0
+AIBD.US,D,20251106,000000,6.86,7.22,6.84,7.218,111635,0
+AIBD.US,D,20251107,000000,7.365,7.61,7.25,7.25,472927,0
+AIBD.US,D,20251110,000000,6.85,7.04,6.83,6.8931,124830,0
+AIBD.US,D,20251111,000000,6.963,7.0899,6.92,6.99,120882,0
+AIBD.US,D,20251112,000000,6.875,7.1,6.875,7.1,105029,0
+AIBD.US,D,20251113,000000,7.151,7.58,7.15,7.51,261567,0
+AIBD.US,D,20251114,000000,7.87,7.92,7.31,7.48,287202,0
+AIBD.US,D,20251117,000000,7.62,7.84,7.45,7.73,225273,0
+AIBD.US,D,20251118,000000,7.95,8.12,7.75,7.93,499092,0
+AIBD.US,D,20251119,000000,7.93,8.015,7.637,7.85,159146,0
+AIBD.US,D,20251120,000000,7.374,8.31,7.28,8.27,546516,0
+AIBD.US,D,20251121,000000,8.27,8.64,8.04,8.24,239504,0
+AIBD.US,D,20251124,000000,8.0599,8.06,7.555,7.58,284690,0
+AIBD.US,D,20251125,000000,7.8,7.91,7.445,7.49,94136,0
+AIBD.US,D,20251126,000000,7.3713,7.4699,7.32,7.41,55401,0
+AIBD.US,D,20251128,000000,7.3001,7.3556,7.2,7.2008,98420,0
+AIBD.US,D,20251201,000000,7.43,7.4381,7.23,7.26,65280,0
+AIBD.US,D,20251202,000000,7.11,7.25,7.04,7.24,90343,0
+AIBD.US,D,20251203,000000,7.31,7.3201,7.1456,7.178,52909,0
+AIBD.US,D,20251204,000000,7.18,7.27,7.11,7.19,37001,0
+AIBD.US,D,20251205,000000,7.11,7.19,7.05,7.12,22321,0
+AIBD.US,D,20251208,000000,7,7.15,6.9912,7.12,23130,0
+AIBD.US,D,20251209,000000,7.166,7.17,7.08,7.09,25215,0
+AIBD.US,D,20251210,000000,7.16,7.19,7,7.05,65781,0
+AIBD.US,D,20251211,000000,7.25,7.42,7.16,7.1706,69831,0
+AIBD.US,D,20251212,000000,7.34,7.7099,7.26,7.66,80886,0
+AIBD.US,D,20251215,000000,7.68,7.9597,7.65,7.94,113732,0
+AIBD.US,D,20251216,000000,8,8,7.7902,7.85,76860,0
+AIBD.US,D,20251217,000000,7.7201,8.24,7.46,8.24,75124,0
+AIBD.US,D,20251218,000000,8.01,8.101,7.9165,8.06,81434,0
+AIBD.US,D,20251219,000000,7.98,8.06,7.68,7.73,87902,0
+AIBD.US,D,20251222,000000,7.5,7.63,7.39,7.57,32112,0
+AIBD.US,D,20251223,000000,7.83,7.83,7.4744,7.5,36419,0
+AIBD.US,D,20251224,000000,7.52,7.54,7.465,7.4716,23693,0
+AIBD.US,D,20251226,000000,7.5,7.5696,7.48,7.51,29202,0
+AIBD.US,D,20251229,000000,7.665,7.7,7.53,7.5764,26522,0
+AIBD.US,D,20251230,000000,7.55,7.6,7.39,7.6,24808,0
+AIBD.US,D,20251231,000000,7.59,7.73,7.55,7.73,58753,0
+AIBD.US,D,20260102,000000,7.53,7.8145,7.461,7.79,32977,0
+AIBD.US,D,20260105,000000,7.5156,7.59,7.4701,7.54,40745,0
+AIBD.US,D,20260106,000000,7.5,7.56,7.39,7.395,50253,0
+AIBD.US,D,20260107,000000,7.45,7.4565,7.275,7.38,36707,0
+AIBD.US,D,20260108,000000,7.49,7.65,7.44,7.57,41715,0
+AIBD.US,D,20260109,000000,7.5353,7.6,7.39,7.43,46850,0
+AIBD.US,D,20260112,000000,7.4,7.46,7.32,7.37,29042,0
+AIBD.US,D,20260113,000000,7.315,7.4899,7.29,7.44,26756,0
+AIBD.US,D,20260114,000000,7.5,7.71,7.5,7.59,39173,0
+AIBD.US,D,20260115,000000,7.2201,7.59,7.2201,7.59,41053,0
+AIBD.US,D,20260116,000000,7.5,7.63,7.49,7.59,18997,0
+AIBD.US,D,20260120,000000,7.989,8.05,7.77,8.03,79497,0
+AIBD.US,D,20260121,000000,7.98,8.07,7.74,7.82,55090,0
+AIBD.US,D,20260122,000000,7.58,7.65,7.5,7.54,41168,0
+AIBD.US,D,20260123,000000,7.72,7.72,7.58,7.68,30716,0
+AIBD.US,D,20260126,000000,7.69,7.7,7.525,7.61,23659,0
+AIBD.US,D,20260127,000000,7.595,7.61,7.4553,7.5,31520,0
+AIBD.US,D,20260128,000000,7.35,7.48,7.35,7.46,32374,0
+AIBD.US,D,20260129,000000,7.59,7.9297,7.45,7.55,120146,0
+AIBD.US,D,20260130,000000,7.779,7.99,7.715,7.94,69998,0
+AIBD.US,D,20260202,000000,7.94,8.16,7.76,7.89,52993,0
+AIBD.US,D,20260203,000000,7.88,8.488,7.61,8.26,95317,0
+AIBD.US,D,20260204,000000,8.528,9,8.39,8.75,148485,0
+AIBD.US,D,20260205,000000,9.05,9.31,8.84,9.31,141501,0
+AIBD.US,D,20260206,000000,9.04,9.18,8.605,8.65,255345,0
+AIBD.US,D,20260209,000000,8.755,8.755,8.23,8.28,55713,0
+AIBD.US,D,20260210,000000,8.265,8.56,8.18,8.56,28384,0
+AIBD.US,D,20260211,000000,8.3,8.76,8.26,8.56,55574,0
+AIBD.US,D,20260212,000000,8.623,9.14,8.61,9.07,401228,0
+AIBD.US,D,20260213,000000,9.025,9.23,8.84,9,34302,0
+AIBD.US,D,20260217,000000,9.21,9.44,9.04,9.16,78651,0
+AIBD.US,D,20260218,000000,9.14,9.1857,8.84,8.965,61286,0

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

@@ -0,0 +1,743 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASBA.US,D,20230306,000000,25.23,25.235,25.05,25.19,244342,0
+ASBA.US,D,20230307,000000,25.16,25.18,25.1,25.15,170947,0
+ASBA.US,D,20230308,000000,25.13,25.22,25.1,25.21,223906,0
+ASBA.US,D,20230309,000000,25.19,25.32,25.11,25.15,258214,0
+ASBA.US,D,20230310,000000,24.79,25.05,23.75,24.43,293320,0
+ASBA.US,D,20230313,000000,24,24,18.6,20.15,364621,0
+ASBA.US,D,20230314,000000,21.35,23.62,21.35,23.1,129845,0
+ASBA.US,D,20230315,000000,22.37,22.9261,20.19,21.25,277126,0
+ASBA.US,D,20230316,000000,21.55,22.6199,21.02,21.94,176545,0
+ASBA.US,D,20230317,000000,21.51,22,19.73,20.6,369604,0
+ASBA.US,D,20230320,000000,20.64,21.6,20.64,21.29,170213,0
+ASBA.US,D,20230321,000000,21.72,23,21.72,22.79,187962,0
+ASBA.US,D,20230322,000000,22.6,23.62,22.6,23.32,514906,0
+ASBA.US,D,20230323,000000,23.15,24.24,22.78,22.925,73184,0
+ASBA.US,D,20230324,000000,22.85,23.17,22.73,22.97,76517,0
+ASBA.US,D,20230327,000000,23.2,23.89,23,23.32,111110,0
+ASBA.US,D,20230328,000000,23.9,24,22.365,22.58,329062,0
+ASBA.US,D,20230329,000000,22.85,23.31,22.29,22.52,262089,0
+ASBA.US,D,20230330,000000,22.78,23.37,22.6,23.23,123054,0
+ASBA.US,D,20230331,000000,23.42,23.86,23.1673,23.74,1210875,0
+ASBA.US,D,20230403,000000,23.81,23.9299,23.39,23.66,49423,0
+ASBA.US,D,20230404,000000,23.53,23.66,23.1,23.2,93405,0
+ASBA.US,D,20230405,000000,23.2,23.52,23,23.49,45104,0
+ASBA.US,D,20230406,000000,23.35,23.62,23.34,23.44,30094,0
+ASBA.US,D,20230410,000000,23.35,23.61,22.89,23.52,62729,0
+ASBA.US,D,20230411,000000,23.45,24.5699,23.15,23.56,56971,0
+ASBA.US,D,20230412,000000,23.94,24.2199,23.65,23.99,53921,0
+ASBA.US,D,20230413,000000,24.05,24.18,23.8,24.18,28027,0
+ASBA.US,D,20230414,000000,24.18,24.45,24.02,24.34,17731,0
+ASBA.US,D,20230417,000000,24.34,24.96,24.2025,24.6,38200,0
+ASBA.US,D,20230418,000000,24.74,24.8,24.36,24.57,30531,0
+ASBA.US,D,20230419,000000,24.57,24.8,24.57,24.71,37462,0
+ASBA.US,D,20230420,000000,24.67,24.9,24.51,24.82,14775,0
+ASBA.US,D,20230421,000000,24.4936,25.135,24.4936,24.86,44173,0
+ASBA.US,D,20230424,000000,24.97,25.0426,24.67,24.79,35330,0
+ASBA.US,D,20230425,000000,24.67,24.88,24.18,24.33,48755,0
+ASBA.US,D,20230426,000000,24.29,24.63,24.29,24.45,19253,0
+ASBA.US,D,20230427,000000,24.54,24.7,24.1984,24.67,17080,0
+ASBA.US,D,20230428,000000,24.61,24.86,24.48,24.76,90477,0
+ASBA.US,D,20230501,000000,24.81,24.9699,24,24.3,27186,0
+ASBA.US,D,20230502,000000,24.2,24.2,22.84,23.88,81954,0
+ASBA.US,D,20230503,000000,23.73,24.285,22.85,22.85,39494,0
+ASBA.US,D,20230504,000000,22.59,22.59,18.5673,19.61,123547,0
+ASBA.US,D,20230505,000000,20.27,20.75,19.755,20.17,61315,0
+ASBA.US,D,20230508,000000,20.44,20.44,19.45,19.49,34865,0
+ASBA.US,D,20230509,000000,19.41,19.9799,18.7001,19.82,56334,0
+ASBA.US,D,20230510,000000,20.06,20.4199,19.34,19.7499,31743,0
+ASBA.US,D,20230511,000000,19.07,19.73,18.91,19.54,23807,0
+ASBA.US,D,20230512,000000,19.44,19.74,19.03,19.6,43683,0
+ASBA.US,D,20230515,000000,19.4,19.88,19.31,19.57,77559,0
+ASBA.US,D,20230516,000000,19.55,19.67,19.03,19.09,34447,0
+ASBA.US,D,20230517,000000,19.25,19.8091,19.24,19.47,183650,0
+ASBA.US,D,20230518,000000,19.57,19.81,19.1,19.47,878995,0
+ASBA.US,D,20230519,000000,19.57,19.75,18.11,18.99,60316,0
+ASBA.US,D,20230522,000000,19.02,19.65,18.91,19.43,75608,0
+ASBA.US,D,20230523,000000,19.6799,20.305,19.42,19.61,65559,0
+ASBA.US,D,20230524,000000,19.51,19.8,19.2701,19.49,688015,0
+ASBA.US,D,20230525,000000,19.65,20.02,19.4,19.72,89194,0
+ASBA.US,D,20230526,000000,19.68,19.9,19.55,19.77,68661,0
+ASBA.US,D,20230530,000000,19.88,20.02,19.51,19.65,69457,0
+ASBA.US,D,20230531,000000,19.71,19.98,19.4,19.8,125884,0
+ASBA.US,D,20230601,000000,19.85,20.06,19.66,19.94,119497,0
+ASBA.US,D,20230602,000000,20.05,20.5,19.98,20.27,99294,0
+ASBA.US,D,20230605,000000,20.33,20.4999,20,20.1,38169,0
+ASBA.US,D,20230606,000000,20.13,20.47,20.03,20.25,101212,0
+ASBA.US,D,20230607,000000,20.36,20.68,20.04,20.1,73609,0
+ASBA.US,D,20230608,000000,20.09,20.39,19.85,20.09,50556,0
+ASBA.US,D,20230609,000000,20.18,20.25,20.05,20.08,59711,0
+ASBA.US,D,20230612,000000,20.15,20.2,19.7,19.9,77728,0
+ASBA.US,D,20230613,000000,19.93,20.07,19.78,19.91,72888,0
+ASBA.US,D,20230614,000000,20,20.15,19.42,19.84,40937,0
+ASBA.US,D,20230615,000000,19.93,20.02,19.75,19.9,70920,0
+ASBA.US,D,20230616,000000,19.9,20.06,19.76,19.85,106035,0
+ASBA.US,D,20230620,000000,19.74,19.981,19.68,19.75,28502,0
+ASBA.US,D,20230621,000000,19.72,19.93,19.66,19.88,99068,0
+ASBA.US,D,20230622,000000,19.85,20.13,19.77,19.9,42805,0
+ASBA.US,D,20230623,000000,19.83,19.93,19.66,19.8999,35581,0
+ASBA.US,D,20230626,000000,19.95,20.35,19.95,20.2,73212,0
+ASBA.US,D,20230627,000000,20.3,20.35,20.08,20.27,116018,0
+ASBA.US,D,20230628,000000,20.13,20.39,20.13,20.2,311442,0
+ASBA.US,D,20230629,000000,20.29,20.29,20.1,20.15,35468,0
+ASBA.US,D,20230630,000000,20.25,20.68,20.25,20.48,633652,0
+ASBA.US,D,20230703,000000,20.5,20.8948,20.5,20.89,25458,0
+ASBA.US,D,20230705,000000,20.85,20.85,20.53,20.61,47728,0
+ASBA.US,D,20230706,000000,20.42,20.6699,20,20.28,18130,0
+ASBA.US,D,20230707,000000,20.28,20.5899,20.26,20.42,34600,0
+ASBA.US,D,20230710,000000,20.58,20.5989,20.4,20.55,30935,0
+ASBA.US,D,20230711,000000,20.64,20.97,20.64,20.91,23859,0
+ASBA.US,D,20230712,000000,21.09,21.49,20.92,21,85446,0
+ASBA.US,D,20230713,000000,21.12,21.3199,20.81,20.96,55773,0
+ASBA.US,D,20230714,000000,21,21,20.51,20.64,22140,0
+ASBA.US,D,20230717,000000,20.69,20.69,20.37,20.41,40299,0
+ASBA.US,D,20230718,000000,20.35,20.88,20.31,20.77,67645,0
+ASBA.US,D,20230719,000000,20.85,21.1499,20.85,21.07,72503,0
+ASBA.US,D,20230720,000000,20.96,21.1299,20.91,21,22245,0
+ASBA.US,D,20230721,000000,21.22,21.27,21,21.24,25556,0
+ASBA.US,D,20230724,000000,21.16,21.45,21.16,21.41,38093,0
+ASBA.US,D,20230725,000000,21.36,21.65,21.2,21.47,45087,0
+ASBA.US,D,20230726,000000,21.57,21.91,21.57,21.7,68614,0
+ASBA.US,D,20230727,000000,21.72,22.1099,21.51,21.67,52900,0
+ASBA.US,D,20230728,000000,21.84,22.56,21.8116,21.99,26662,0
+ASBA.US,D,20230731,000000,22,23.28,22,22.36,42529,0
+ASBA.US,D,20230801,000000,22.28,22.4799,22.1133,22.38,15266,0
+ASBA.US,D,20230802,000000,22.15,22.46,21.6,22.46,25320,0
+ASBA.US,D,20230803,000000,22.4,22.51,21.84,22.07,31993,0
+ASBA.US,D,20230804,000000,22.48,22.61,22.2,22.28,19386,0
+ASBA.US,D,20230807,000000,22.18,22.6106,22.18,22.58,13668,0
+ASBA.US,D,20230808,000000,22.31,22.5299,21.75,22.26,48470,0
+ASBA.US,D,20230809,000000,22.26,22.26,21.77,21.86,30089,0
+ASBA.US,D,20230810,000000,22.1,22.1,21.35,21.4,61714,0
+ASBA.US,D,20230811,000000,21.35,21.6538,21.35,21.45,61508,0
+ASBA.US,D,20230814,000000,21.11,21.22,20.79,20.88,26551,0
+ASBA.US,D,20230815,000000,20.78,20.8691,20.4,20.4,45256,0
+ASBA.US,D,20230816,000000,20.38,20.77,20.01,20.27,71609,0
+ASBA.US,D,20230817,000000,20.27,20.47,20.1767,20.47,37593,0
+ASBA.US,D,20230818,000000,20.41,20.6228,20.31,20.51,13928,0
+ASBA.US,D,20230821,000000,20.51,20.64,20.17,20.32,30536,0
+ASBA.US,D,20230822,000000,20.44,20.59,19.8,19.93,50544,0
+ASBA.US,D,20230823,000000,20.03,20.21,19.889,20.19,33363,0
+ASBA.US,D,20230824,000000,20.19,20.33,20.064,20.33,32015,0
+ASBA.US,D,20230825,000000,20.4,20.7099,20.08,20.3,43102,0
+ASBA.US,D,20230828,000000,20.2601,20.76,20.2,20.56,52447,0
+ASBA.US,D,20230829,000000,20.55,20.6683,20.33,20.58,60891,0
+ASBA.US,D,20230830,000000,20.63,21.0299,20.6,20.8,208484,0
+ASBA.US,D,20230831,000000,20.8,21.1,20.7692,20.99,37577,0
+ASBA.US,D,20230901,000000,21.08,21.0899,20.795,20.95,11164,0
+ASBA.US,D,20230905,000000,20.91,21,20.53,20.62,14798,0
+ASBA.US,D,20230906,000000,20.74,20.74,20.35,20.5,45087,0
+ASBA.US,D,20230907,000000,20.51,20.62,20.37,20.5,9871,0
+ASBA.US,D,20230908,000000,20.6,20.69,20.33,20.56,21561,0
+ASBA.US,D,20230911,000000,20.67,20.7499,20.41,20.41,24405,0
+ASBA.US,D,20230912,000000,20.53,20.53,20.34,20.47,26879,0
+ASBA.US,D,20230913,000000,20.54,20.84,20.4523,20.76,37362,0
+ASBA.US,D,20230914,000000,20.79,20.8899,20.5576,20.74,22525,0
+ASBA.US,D,20230915,000000,20.72,20.75,20.565,20.71,14794,0
+ASBA.US,D,20230918,000000,20.72,21.2,20.7045,21.18,35999,0
+ASBA.US,D,20230919,000000,21.18,21.18,20.92,21.08,22332,0
+ASBA.US,D,20230920,000000,21.09,21.16,20.946,20.95,24137,0
+ASBA.US,D,20230921,000000,20.86,20.9399,20.3701,20.44,26694,0
+ASBA.US,D,20230922,000000,20.54,20.9499,20.54,20.78,19168,0
+ASBA.US,D,20230925,000000,20.75,20.75,20.42,20.53,11230,0
+ASBA.US,D,20230926,000000,20.59,20.6499,20.13,20.16,20035,0
+ASBA.US,D,20230927,000000,20.43,20.49,20.2401,20.3,18158,0
+ASBA.US,D,20230928,000000,20.32,20.61,20.0038,20.53,25704,0
+ASBA.US,D,20230929,000000,20.65,20.65,20.25,20.25,47009,0
+ASBA.US,D,20231002,000000,20.39,20.39,19.83,19.97,37516,0
+ASBA.US,D,20231003,000000,19.97,19.97,19.45,19.61,46677,0
+ASBA.US,D,20231004,000000,19.63,19.98,19.52,19.55,21679,0
+ASBA.US,D,20231005,000000,19.63,19.8999,19.3605,19.5299,36461,0
+ASBA.US,D,20231006,000000,19.3,19.65,19.21,19.4,15796,0
+ASBA.US,D,20231009,000000,19.42,19.55,19.39,19.45,42116,0
+ASBA.US,D,20231010,000000,19.45,19.63,19.45,19.58,38625,0
+ASBA.US,D,20231011,000000,19.65,19.95,19.5404,19.86,55413,0
+ASBA.US,D,20231012,000000,19.92,19.92,19.6,19.62,22532,0
+ASBA.US,D,20231013,000000,19.86,19.9399,19.5906,19.64,18613,0
+ASBA.US,D,20231016,000000,19.73,19.8288,19.6,19.8288,28739,0
+ASBA.US,D,20231017,000000,19.77,19.94,19.6101,19.62,38125,0
+ASBA.US,D,20231018,000000,19.65,19.9399,19.23,19.44,40999,0
+ASBA.US,D,20231019,000000,19.45,19.8,19.39,19.45,13622,0
+ASBA.US,D,20231020,000000,19.38,19.4999,18.82,19.33,30952,0
+ASBA.US,D,20231023,000000,19.3,19.46,19.22,19.25,29518,0
+ASBA.US,D,20231024,000000,19.29,19.475,19.25,19.35,28679,0
+ASBA.US,D,20231025,000000,19.33,19.3699,19,19.1702,36931,0
+ASBA.US,D,20231026,000000,19.25,19.5499,19.1762,19.45,21448,0
+ASBA.US,D,20231027,000000,19.52,19.69,19.38,19.69,27842,0
+ASBA.US,D,20231030,000000,19.72,19.81,19.55,19.69,10633,0
+ASBA.US,D,20231031,000000,19.74,20.63,19.68,20.51,98284,0
+ASBA.US,D,20231101,000000,20.45,21.24,20.37,21.07,50189,0
+ASBA.US,D,20231102,000000,21.32,21.93,21.1001,21.37,51863,0
+ASBA.US,D,20231103,000000,21.45,21.9799,21.45,21.55,30327,0
+ASBA.US,D,20231106,000000,21.55,21.6,20.97,21.09,34918,0
+ASBA.US,D,20231107,000000,21.2499,21.2499,20.8,20.89,9379,0
+ASBA.US,D,20231108,000000,21.01,21.25,20.91,20.95,23143,0
+ASBA.US,D,20231109,000000,20.9,21,20.52,20.69,14006,0
+ASBA.US,D,20231110,000000,20.67,20.9499,20.65,20.94,24428,0
+ASBA.US,D,20231113,000000,20.76,21.08,20.75,20.81,21083,0
+ASBA.US,D,20231114,000000,20.76,21.05,20.44,20.86,49059,0
+ASBA.US,D,20231115,000000,20.7,21,20.66,20.76,34648,0
+ASBA.US,D,20231116,000000,20.77,21.1099,20.64,20.64,38560,0
+ASBA.US,D,20231117,000000,20.78,21.14,20.7601,20.87,38262,0
+ASBA.US,D,20231120,000000,20.85,21.2,20.72,20.89,18379,0
+ASBA.US,D,20231121,000000,20.87,21.0699,20.51,20.65,23084,0
+ASBA.US,D,20231122,000000,20.6,20.65,20.22,20.45,43436,0
+ASBA.US,D,20231124,000000,20.52,20.52,20.4,20.52,1772,0
+ASBA.US,D,20231127,000000,20.61,20.6873,20.3,20.4,39377,0
+ASBA.US,D,20231128,000000,20.4,20.7199,20.4,20.5,30168,0
+ASBA.US,D,20231129,000000,20.55,20.85,20.38,20.78,50484,0
+ASBA.US,D,20231130,000000,20.85,21.47,20.5,21.26,126263,0
+ASBA.US,D,20231201,000000,21.25,21.68,21.125,21.58,25838,0
+ASBA.US,D,20231204,000000,21.3,21.69,21.07,21.23,21750,0
+ASBA.US,D,20231205,000000,21.31,21.76,21.31,21.54,37989,0
+ASBA.US,D,20231206,000000,21.71,21.83,21.38,21.42,61065,0
+ASBA.US,D,20231207,000000,21.75,21.8799,21.541,21.63,81659,0
+ASBA.US,D,20231208,000000,21.49,21.82,21.45,21.6,52835,0
+ASBA.US,D,20231211,000000,21.75,21.76,21.22,21.36,45004,0
+ASBA.US,D,20231212,000000,21.3,21.75,21.25,21.47,19935,0
+ASBA.US,D,20231213,000000,21.46,22.11,21.46,21.92,40920,0
+ASBA.US,D,20231214,000000,22.15,22.69,22.15,22.59,31998,0
+ASBA.US,D,20231215,000000,22.17,22.7478,22.17,22.35,51839,0
+ASBA.US,D,20231218,000000,22.63,22.6834,22.1069,22.4,29258,0
+ASBA.US,D,20231219,000000,22.31,22.85,22.31,22.6,48206,0
+ASBA.US,D,20231220,000000,22.51,23,22.42,22.42,34346,0
+ASBA.US,D,20231221,000000,22.81,22.92,22.52,22.64,28119,0
+ASBA.US,D,20231222,000000,22.8,23,22.4,22.46,46232,0
+ASBA.US,D,20231226,000000,22.41,22.6012,22.41,22.51,28845,0
+ASBA.US,D,20231227,000000,22.6,22.79,22.4008,22.51,54807,0
+ASBA.US,D,20231228,000000,22.47,22.75,22.1206,22.2,62597,0
+ASBA.US,D,20231229,000000,22.24,22.24,21.76,21.87,44132,0
+ASBA.US,D,20240102,000000,21.76,21.959,21.73,21.82,21549,0
+ASBA.US,D,20240103,000000,21.75,22.2299,21.57,21.9,35247,0
+ASBA.US,D,20240104,000000,22.1,22.2299,22.04,22.09,12576,0
+ASBA.US,D,20240105,000000,21.96,22.2099,21.8816,22.02,17265,0
+ASBA.US,D,20240108,000000,22.05,22.3699,21.89,22.12,44034,0
+ASBA.US,D,20240109,000000,22.13,22.3499,22.11,22.19,8805,0
+ASBA.US,D,20240110,000000,22.33,22.48,22.12,22.16,15083,0
+ASBA.US,D,20240111,000000,22.32,22.32,21.89,21.95,56731,0
+ASBA.US,D,20240112,000000,22.15,22.1999,22.08,22.19,13401,0
+ASBA.US,D,20240116,000000,22.15,22.21,22.06,22.15,27797,0
+ASBA.US,D,20240117,000000,22.06,22.21,21.92,22.08,15264,0
+ASBA.US,D,20240118,000000,22.13,22.27,21.95,22.19,15998,0
+ASBA.US,D,20240119,000000,22.17,22.76,22.05,22.75,30719,0
+ASBA.US,D,20240122,000000,22.75,23.15,22.75,23.12,17520,0
+ASBA.US,D,20240123,000000,22.74,23.0899,22.74,23.01,23378,0
+ASBA.US,D,20240124,000000,23.1,23.18,22.88,23.08,27395,0
+ASBA.US,D,20240125,000000,22.9566,23.5,22.9566,23.5,18395,0
+ASBA.US,D,20240126,000000,23.5,23.75,23.5,23.74,29925,0
+ASBA.US,D,20240129,000000,23.75,23.97,23.62,23.92,14825,0
+ASBA.US,D,20240130,000000,23.98,24,23.8,23.98,20694,0
+ASBA.US,D,20240131,000000,23.79,23.95,22.79,22.83,116726,0
+ASBA.US,D,20240201,000000,22.98,23.25,22.33,22.87,70675,0
+ASBA.US,D,20240202,000000,22.65,22.895,22.48,22.81,21811,0
+ASBA.US,D,20240205,000000,22.62,22.8702,22.37,22.45,32194,0
+ASBA.US,D,20240206,000000,22.52,22.78,22.3285,22.66,25460,0
+ASBA.US,D,20240207,000000,22.65,22.8199,21.99,22.45,42855,0
+ASBA.US,D,20240208,000000,22.31,22.8,22.3003,22.73,34099,0
+ASBA.US,D,20240209,000000,22.73,22.9758,22.7,22.89,25919,0
+ASBA.US,D,20240212,000000,23.0099,23.1151,22.87,23.04,17097,0
+ASBA.US,D,20240213,000000,22.79,22.96,22.32,22.43,54104,0
+ASBA.US,D,20240214,000000,22.11,22.5099,22.11,22.42,14318,0
+ASBA.US,D,20240215,000000,22.105,22.575,22.105,22.27,30481,0
+ASBA.US,D,20240216,000000,22.2519,22.31,21.99,22.03,13366,0
+ASBA.US,D,20240220,000000,22.21,22.2399,21.73,21.88,80126,0
+ASBA.US,D,20240221,000000,21.81,21.95,21.57,21.71,37001,0
+ASBA.US,D,20240222,000000,21.83,22.17,21.8101,21.92,30675,0
+ASBA.US,D,20240223,000000,21.94,22.65,21.94,22.64,44186,0
+ASBA.US,D,20240226,000000,22.52,22.52,22.11,22.22,27304,0
+ASBA.US,D,20240227,000000,22.29,22.47,22.19,22.25,19752,0
+ASBA.US,D,20240228,000000,22.3,22.47,22.06,22.26,35679,0
+ASBA.US,D,20240229,000000,22.26,22.3598,22.02,22.23,63602,0
+ASBA.US,D,20240301,000000,22.24,22.2499,21.87,21.94,36345,0
+ASBA.US,D,20240304,000000,21.99,22.2599,21.71,21.71,33368,0
+ASBA.US,D,20240305,000000,21.77,21.94,21.62,21.8,49662,0
+ASBA.US,D,20240306,000000,21.94,22.14,21.5,21.92,58172,0
+ASBA.US,D,20240307,000000,21.98,22.29,21.97,22.26,24185,0
+ASBA.US,D,20240308,000000,22.35,22.6,22.17,22.58,20406,0
+ASBA.US,D,20240311,000000,22.47,22.68,22.45,22.6485,17055,0
+ASBA.US,D,20240312,000000,22.55,22.6599,22.35,22.6399,10419,0
+ASBA.US,D,20240313,000000,22.6,22.71,22.44,22.57,22348,0
+ASBA.US,D,20240314,000000,22.5,22.5241,21.72,21.94,53650,0
+ASBA.US,D,20240315,000000,21.82,22.28,21.82,22.21,34565,0
+ASBA.US,D,20240318,000000,22.31,22.39,22.2,22.25,32662,0
+ASBA.US,D,20240319,000000,22.35,22.53,22.3,22.53,24740,0
+ASBA.US,D,20240320,000000,22.5313,22.8927,22.5,22.82,54469,0
+ASBA.US,D,20240321,000000,22.83,23.08,22.83,22.95,41503,0
+ASBA.US,D,20240322,000000,23.0799,23.0799,22.86,22.94,17946,0
+ASBA.US,D,20240325,000000,23,23,22.46,22.51,35751,0
+ASBA.US,D,20240326,000000,22.6,22.8299,22.49,22.81,19201,0
+ASBA.US,D,20240327,000000,22.6,23.1099,22.6,23.06,28869,0
+ASBA.US,D,20240328,000000,23.11,23.27,22.67,22.76,112796,0
+ASBA.US,D,20240401,000000,22.84,23.09,22.41,22.97,27514,0
+ASBA.US,D,20240402,000000,22.84,23.0499,22.55,22.85,28190,0
+ASBA.US,D,20240403,000000,22.83,23.1999,22.66,23.11,56156,0
+ASBA.US,D,20240404,000000,23.2,23.6499,23.2,23.46,28744,0
+ASBA.US,D,20240405,000000,23.26,23.79,23.26,23.5589,13816,0
+ASBA.US,D,20240408,000000,23.51,23.73,23.33,23.385,21281,0
+ASBA.US,D,20240409,000000,23.39,23.43,23.02,23.12,31502,0
+ASBA.US,D,20240410,000000,22.92,23.16,22.74,23.16,100199,0
+ASBA.US,D,20240411,000000,23.12,23.15,22.72,22.73,29643,0
+ASBA.US,D,20240412,000000,22.75,23.0799,22.73,22.87,14768,0
+ASBA.US,D,20240415,000000,22.91,22.91,21.96,22.02,35371,0
+ASBA.US,D,20240416,000000,21.9,22.3799,21.87,22.13,12996,0
+ASBA.US,D,20240417,000000,22.19,22.3805,22.12,22.12,30887,0
+ASBA.US,D,20240418,000000,22.13,22.155,21.73,21.8,36708,0
+ASBA.US,D,20240419,000000,21.91,22.12,21.81,21.81,18826,0
+ASBA.US,D,20240422,000000,21.98,22.1,21.98,22.1,10958,0
+ASBA.US,D,20240423,000000,22.1,22.5499,22.05,22.5,18417,0
+ASBA.US,D,20240424,000000,22.47,22.47,22.2,22.26,15200,0
+ASBA.US,D,20240425,000000,22.05,22.2499,22,22.12,16940,0
+ASBA.US,D,20240426,000000,22.23,22.36,22.0101,22.16,19406,0
+ASBA.US,D,20240429,000000,22.14,22.43,22.0916,22.43,17918,0
+ASBA.US,D,20240430,000000,22.305,22.4,22.05,22.4,27876,0
+ASBA.US,D,20240501,000000,22.26,22.6,22.2101,22.43,24626,0
+ASBA.US,D,20240502,000000,22.5,22.72,22.3101,22.56,22803,0
+ASBA.US,D,20240503,000000,22.75,22.83,22.53,22.83,8157,0
+ASBA.US,D,20240506,000000,22.85,22.85,22.5,22.69,90436,0
+ASBA.US,D,20240507,000000,22.71,22.82,22.4001,22.47,19892,0
+ASBA.US,D,20240508,000000,22.43,22.47,22.15,22.26,36399,0
+ASBA.US,D,20240509,000000,22.26,22.4399,22.19,22.34,29607,0
+ASBA.US,D,20240510,000000,22.3485,22.35,22.19,22.32,20246,0
+ASBA.US,D,20240513,000000,22.32,22.4399,22.26,22.39,19002,0
+ASBA.US,D,20240514,000000,22.1,22.1799,22.0301,22.12,17224,0
+ASBA.US,D,20240515,000000,22.21,22.3599,22.11,22.31,126957,0
+ASBA.US,D,20240516,000000,22.22,22.3799,22.1216,22.22,31022,0
+ASBA.US,D,20240517,000000,22.18,22.39,22.16,22.39,53691,0
+ASBA.US,D,20240520,000000,22.31,22.51,22.31,22.47,19295,0
+ASBA.US,D,20240521,000000,22.5,22.57,22.35,22.47,20849,0
+ASBA.US,D,20240522,000000,22.45,22.63,22.36,22.62,32043,0
+ASBA.US,D,20240523,000000,22.62,22.62,22.17,22.5,60823,0
+ASBA.US,D,20240524,000000,22.53,22.74,22.4,22.74,34885,0
+ASBA.US,D,20240528,000000,22.74,22.74,22.39,22.51,10222,0
+ASBA.US,D,20240529,000000,22.39,22.39,22.08,22.19,30527,0
+ASBA.US,D,20240530,000000,22.19,22.3599,22.1,22.26,62432,0
+ASBA.US,D,20240531,000000,22.48,22.5099,22.29,22.49,39725,0
+ASBA.US,D,20240603,000000,22.61,22.68,22.46,22.68,22537,0
+ASBA.US,D,20240604,000000,22.61,22.9,22.61,22.71,28234,0
+ASBA.US,D,20240605,000000,22.68,22.75,22.4825,22.6,20008,0
+ASBA.US,D,20240606,000000,22.46,22.55,22.42,22.5,39000,0
+ASBA.US,D,20240607,000000,22.42,22.47,22.24,22.3,13368,0
+ASBA.US,D,20240610,000000,22.4451,22.45,22.26,22.35,12845,0
+ASBA.US,D,20240611,000000,22.4,22.4199,22.11,22.18,36154,0
+ASBA.US,D,20240612,000000,22.35,22.4899,22.34,22.46,28170,0
+ASBA.US,D,20240613,000000,22.57,22.63,22.26,22.52,24973,0
+ASBA.US,D,20240614,000000,22.42,22.54,22.2,22.29,21682,0
+ASBA.US,D,20240617,000000,22.25,22.39,22.2,22.38,12331,0
+ASBA.US,D,20240618,000000,22.38,22.5,22.38,22.48,29975,0
+ASBA.US,D,20240620,000000,22.47,22.5099,22.34,22.45,29012,0
+ASBA.US,D,20240621,000000,22.35,22.4999,22.32,22.48,12291,0
+ASBA.US,D,20240624,000000,22.49,22.6799,22.41,22.545,23929,0
+ASBA.US,D,20240625,000000,22.63,22.63,22.41,22.54,23231,0
+ASBA.US,D,20240626,000000,22.5,22.74,22.32,22.73,29688,0
+ASBA.US,D,20240627,000000,22.63,22.8099,22.61,22.72,26297,0
+ASBA.US,D,20240628,000000,22.75,22.75,22.51,22.6,35674,0
+ASBA.US,D,20240701,000000,22.55,22.71,22.26,22.66,40708,0
+ASBA.US,D,20240702,000000,22.56,22.7631,22.4,22.69,31590,0
+ASBA.US,D,20240703,000000,22.6,22.88,22.53,22.8794,25846,0
+ASBA.US,D,20240705,000000,22.9,22.95,22.81,22.88,23735,0
+ASBA.US,D,20240708,000000,22.7801,22.8797,22.66,22.77,11629,0
+ASBA.US,D,20240709,000000,22.88,22.9,22.71,22.71,26572,0
+ASBA.US,D,20240710,000000,22.8,22.8999,22.61,22.79,28076,0
+ASBA.US,D,20240711,000000,22.87,23.19,22.87,23.1,17838,0
+ASBA.US,D,20240712,000000,23.16,23.35,23.14,23.3,13871,0
+ASBA.US,D,20240715,000000,23.33,23.4,23.33,23.39,12986,0
+ASBA.US,D,20240716,000000,23.4499,23.628,23.4499,23.58,19942,0
+ASBA.US,D,20240717,000000,23.52,23.73,23.52,23.69,25884,0
+ASBA.US,D,20240718,000000,23.58,23.73,23.58,23.71,18264,0
+ASBA.US,D,20240719,000000,23.6,23.7099,23.565,23.66,2872,0
+ASBA.US,D,20240722,000000,23.665,23.73,23.665,23.73,15602,0
+ASBA.US,D,20240723,000000,23.75,23.78,23.69,23.77,27672,0
+ASBA.US,D,20240724,000000,23.72,23.7799,23.53,23.7,40102,0
+ASBA.US,D,20240725,000000,23.73,23.92,23.5487,23.76,17134,0
+ASBA.US,D,20240726,000000,23.87,23.87,23.7185,23.814,10453,0
+ASBA.US,D,20240729,000000,23.87,23.87,23.65,23.81,16997,0
+ASBA.US,D,20240730,000000,23.8699,24.07,23.8,24.07,13861,0
+ASBA.US,D,20240731,000000,24.04,24.05,23.8501,23.97,70026,0
+ASBA.US,D,20240801,000000,23.85,23.9711,23.8,23.9,33914,0
+ASBA.US,D,20240802,000000,23.83,23.865,23.31,23.83,54145,0
+ASBA.US,D,20240805,000000,23.45,23.78,23.05,23.6,26360,0
+ASBA.US,D,20240806,000000,23.6,23.81,23.46,23.47,27586,0
+ASBA.US,D,20240807,000000,23.47,23.77,23.47,23.59,14524,0
+ASBA.US,D,20240808,000000,23.56,23.78,23.55,23.72,21294,0
+ASBA.US,D,20240809,000000,23.75,23.8647,23.63,23.7,25725,0
+ASBA.US,D,20240812,000000,23.7,23.84,23.595,23.6,11045,0
+ASBA.US,D,20240813,000000,23.77,23.9499,23.62,23.62,11636,0
+ASBA.US,D,20240814,000000,23.64,23.9,23.64,23.77,18771,0
+ASBA.US,D,20240815,000000,23.41,23.6,23.31,23.39,12728,0
+ASBA.US,D,20240816,000000,23.55,23.75,23.55,23.57,9775,0
+ASBA.US,D,20240819,000000,23.6,23.95,23.45,23.5,30174,0
+ASBA.US,D,20240820,000000,23.5,23.59,23.3101,23.45,35473,0
+ASBA.US,D,20240821,000000,23.61,23.96,23.55,23.66,23002,0
+ASBA.US,D,20240822,000000,23.6,23.9999,23.6,23.8,28687,0
+ASBA.US,D,20240823,000000,23.9,24.12,23.9,24.12,10959,0
+ASBA.US,D,20240826,000000,24.1,24.1,23.72,23.74,45547,0
+ASBA.US,D,20240827,000000,23.77,23.8,23.55,23.67,36113,0
+ASBA.US,D,20240828,000000,23.6,23.87,23.6,23.83,23859,0
+ASBA.US,D,20240829,000000,23.74,24.06,23.74,24.06,30276,0
+ASBA.US,D,20240830,000000,24,24.05,23.81,23.81,76530,0
+ASBA.US,D,20240903,000000,23.99,24.12,23.8325,23.9,16654,0
+ASBA.US,D,20240904,000000,24,24.19,23.91,24.15,15655,0
+ASBA.US,D,20240905,000000,24.11,24.31,24.0501,24.31,17197,0
+ASBA.US,D,20240906,000000,24.2689,24.42,24.11,24.25,12817,0
+ASBA.US,D,20240909,000000,24.4,24.46,24.25,24.37,11198,0
+ASBA.US,D,20240910,000000,24.46,24.7,24.37,24.66,16376,0
+ASBA.US,D,20240911,000000,24.69,24.75,24.5004,24.73,15954,0
+ASBA.US,D,20240912,000000,24.73,24.73,24.55,24.59,32497,0
+ASBA.US,D,20240913,000000,24.56,24.795,24.45,24.53,51406,0
+ASBA.US,D,20240916,000000,24.39,24.98,24.39,24.9401,34880,0
+ASBA.US,D,20240917,000000,24.89,25.13,24.69,24.76,56964,0
+ASBA.US,D,20240918,000000,24.71,25.1899,24.66,24.7617,36351,0
+ASBA.US,D,20240919,000000,24.89,24.95,24.7,24.76,23418,0
+ASBA.US,D,20240920,000000,24.87,24.95,24.7,24.835,23602,0
+ASBA.US,D,20240923,000000,24.8199,24.9299,24.7801,24.86,13897,0
+ASBA.US,D,20240924,000000,24.92,24.92,24.74,24.83,37262,0
+ASBA.US,D,20240925,000000,24.75,24.8,24.74,24.7851,16718,0
+ASBA.US,D,20240926,000000,24.7931,24.8599,24.73,24.73,26638,0
+ASBA.US,D,20240927,000000,24.7,24.8999,24.7,24.79,19325,0
+ASBA.US,D,20240930,000000,24.7558,24.8,24.7,24.74,75150,0
+ASBA.US,D,20241001,000000,24.75,25,24.75,24.99,20700,0
+ASBA.US,D,20241002,000000,24.97,25.0099,24.8,24.88,21020,0
+ASBA.US,D,20241003,000000,24.81,24.9999,24.7001,24.8,18683,0
+ASBA.US,D,20241004,000000,24.75,24.7797,24.68,24.7797,11941,0
+ASBA.US,D,20241007,000000,24.6999,24.9299,24.615,24.69,51257,0
+ASBA.US,D,20241008,000000,24.73,24.8599,24.61,24.73,23737,0
+ASBA.US,D,20241009,000000,24.7154,24.9199,24.61,24.74,23607,0
+ASBA.US,D,20241010,000000,24.53,24.8699,24.53,24.6125,10761,0
+ASBA.US,D,20241011,000000,24.65,24.8,24.65,24.72,12112,0
+ASBA.US,D,20241014,000000,24.6,24.8599,24.5828,24.7,14379,0
+ASBA.US,D,20241015,000000,24.7,24.8799,24.67,24.68,28535,0
+ASBA.US,D,20241016,000000,24.8,24.8681,24.746,24.8,23858,0
+ASBA.US,D,20241017,000000,24.78,24.9,24.7,24.75,20567,0
+ASBA.US,D,20241018,000000,24.81,24.8899,24.76,24.81,13889,0
+ASBA.US,D,20241021,000000,24.72,24.79,24.68,24.69,85004,0
+ASBA.US,D,20241022,000000,24.75,24.77,24.51,24.76,32229,0
+ASBA.US,D,20241023,000000,24.63,24.8,24.61,24.66,19718,0
+ASBA.US,D,20241024,000000,24.73,24.8797,24.7051,24.75,24258,0
+ASBA.US,D,20241025,000000,24.86,24.86,24.71,24.8,7827,0
+ASBA.US,D,20241028,000000,24.85,24.8899,24.81,24.86,13397,0
+ASBA.US,D,20241029,000000,24.8,24.8,24.61,24.66,27407,0
+ASBA.US,D,20241030,000000,24.74,24.7999,24.74,24.76,5132,0
+ASBA.US,D,20241031,000000,24.69,24.71,24.51,24.51,40640,0
+ASBA.US,D,20241101,000000,24.6,24.75,24.59,24.63,25677,0
+ASBA.US,D,20241104,000000,24.75,24.79,24.6422,24.78,19361,0
+ASBA.US,D,20241105,000000,24.65,24.7999,24.65,24.76,28646,0
+ASBA.US,D,20241106,000000,24.75,24.8,24.63,24.73,10403,0
+ASBA.US,D,20241107,000000,24.79,24.86,24.7101,24.83,10947,0
+ASBA.US,D,20241108,000000,24.88,24.9499,24.83,24.94,23851,0
+ASBA.US,D,20241111,000000,24.82,24.9699,24.82,24.87,15413,0
+ASBA.US,D,20241112,000000,24.80471,24.85,24.71,24.72,16204,0
+ASBA.US,D,20241113,000000,24.9,24.9599,24.7,24.71,11174,0
+ASBA.US,D,20241114,000000,24.701,24.8,24.6,24.72,30898,0
+ASBA.US,D,20241115,000000,24.315,24.47,24.23,24.41,20048,0
+ASBA.US,D,20241118,000000,24.5799,24.5799,24.28,24.31,19079,0
+ASBA.US,D,20241119,000000,24.32,24.4699,24.2601,24.3,25367,0
+ASBA.US,D,20241120,000000,24.42,24.42,24.17,24.21,16274,0
+ASBA.US,D,20241121,000000,24.4377,24.4377,24.3166,24.34,12702,0
+ASBA.US,D,20241122,000000,24.38,24.5599,24.32,24.49,14726,0
+ASBA.US,D,20241125,000000,24.54,24.72,24.51,24.63,16577,0
+ASBA.US,D,20241126,000000,24.63,24.7,24.55,24.7,22955,0
+ASBA.US,D,20241127,000000,24.72,24.7999,24.63,24.67,28361,0
+ASBA.US,D,20241129,000000,24.65,25,24.65,24.99,42120,0
+ASBA.US,D,20241202,000000,24.99,24.99,24.92,24.94,24004,0
+ASBA.US,D,20241203,000000,24.94,24.95,24.7891,24.9,13246,0
+ASBA.US,D,20241204,000000,24.92,25,24.92,24.99,32558,0
+ASBA.US,D,20241205,000000,24.995,25.05,24.91,25.04,36450,0
+ASBA.US,D,20241206,000000,25.05,25.1,25.02,25.03,22446,0
+ASBA.US,D,20241209,000000,25.01,25.1399,25,25.03,19729,0
+ASBA.US,D,20241210,000000,25.05,25.1,25.01,25.05,21984,0
+ASBA.US,D,20241211,000000,25.02,25.03,25,25.02,32218,0
+ASBA.US,D,20241212,000000,25.01,25.05,24.96,25.01,40606,0
+ASBA.US,D,20241213,000000,25.01,25.11,24.6758,25.09,36732,0
+ASBA.US,D,20241216,000000,25.14,25.1499,25.02,25.03,31723,0
+ASBA.US,D,20241217,000000,25.0492,25.09,25.02,25.03,14118,0
+ASBA.US,D,20241218,000000,25.02,25.09,24.7378,24.87,53844,0
+ASBA.US,D,20241219,000000,24.72,24.94,24.53,24.85,27325,0
+ASBA.US,D,20241220,000000,24.9101,25.0099,24.9101,24.97,4931,0
+ASBA.US,D,20241223,000000,24.92,25.08,24.8813,24.93,20363,0
+ASBA.US,D,20241224,000000,24.75,24.89,24.75,24.86,4078,0
+ASBA.US,D,20241226,000000,24.8,24.9313,24.8,24.87,19534,0
+ASBA.US,D,20241227,000000,24.74,24.9,24.69,24.69,15828,0
+ASBA.US,D,20241230,000000,24.764688,25,24.65,24.89,23995,0
+ASBA.US,D,20241231,000000,24.89,25.04,24.62,24.71,115171,0
+ASBA.US,D,20250102,000000,24.93,25.14,24.835,25.04,26059,0
+ASBA.US,D,20250103,000000,25.03,25.1,25.03,25.04,38653,0
+ASBA.US,D,20250106,000000,25.01,25.0899,24.8,24.85,46369,0
+ASBA.US,D,20250107,000000,24.8,24.92,24.5,24.57,51604,0
+ASBA.US,D,20250108,000000,24.4901,24.6467,24.24,24.29,57394,0
+ASBA.US,D,20250110,000000,24.34,24.4499,24.15,24.28,35062,0
+ASBA.US,D,20250113,000000,24.2,24.28,24.1144,24.21,27153,0
+ASBA.US,D,20250114,000000,24.25,24.39,24.18,24.32,15167,0
+ASBA.US,D,20250115,000000,24.5,24.88,24.5,24.81,22364,0
+ASBA.US,D,20250116,000000,24.86,24.89,24.5601,24.67,8773,0
+ASBA.US,D,20250117,000000,24.78,24.94,24.6,24.85,32142,0
+ASBA.US,D,20250121,000000,24.9,24.99,24.8307,24.98,19887,0
+ASBA.US,D,20250122,000000,24.93,24.9999,24.85,24.86,15505,0
+ASBA.US,D,20250123,000000,24.7077,24.9099,24.7077,24.8,16588,0
+ASBA.US,D,20250124,000000,24.9,24.99,24.78,24.89,38545,0
+ASBA.US,D,20250127,000000,24.76,24.99,24.76,24.89,12738,0
+ASBA.US,D,20250128,000000,24.85,24.91,24.79,24.82,14681,0
+ASBA.US,D,20250129,000000,24.97,24.97,24.81,24.81,15398,0
+ASBA.US,D,20250130,000000,24.9,24.9,24.82,24.86,8019,0
+ASBA.US,D,20250131,000000,24.8,24.9099,24.74,24.74,25037,0
+ASBA.US,D,20250203,000000,24.74,24.88,24.6601,24.84,15514,0
+ASBA.US,D,20250204,000000,24.7501,24.895,24.75,24.85,23493,0
+ASBA.US,D,20250205,000000,24.89,24.92,24.7884,24.9,19389,0
+ASBA.US,D,20250206,000000,24.9,24.9,24.8,24.8,5917,0
+ASBA.US,D,20250207,000000,24.85,24.99,24.85,24.93,12629,0
+ASBA.US,D,20250210,000000,24.85,25.09,24.82,24.97,29769,0
+ASBA.US,D,20250211,000000,24.93,25.1555,24.9066,25.07,25476,0
+ASBA.US,D,20250212,000000,24.91,25.16,24.91,25.04,13947,0
+ASBA.US,D,20250213,000000,25,25.2999,25,25.23,9803,0
+ASBA.US,D,20250214,000000,24.83,25.08,24.7601,24.97,8826,0
+ASBA.US,D,20250218,000000,24.9,24.9603,24.69,24.69,9948,0
+ASBA.US,D,20250219,000000,24.785,24.8,24.6,24.67,15380,0
+ASBA.US,D,20250220,000000,24.8299,24.8299,24.61,24.695,10722,0
+ASBA.US,D,20250221,000000,24.7,24.84,24.6001,24.77,7708,0
+ASBA.US,D,20250224,000000,24.6879,24.7799,24.68,24.68,7536,0
+ASBA.US,D,20250225,000000,24.7321,24.9,24.7,24.83,7374,0
+ASBA.US,D,20250226,000000,24.765,25.03,24.736,25.03,26076,0
+ASBA.US,D,20250227,000000,25,25.09,24.88,24.9,16066,0
+ASBA.US,D,20250228,000000,25,25.05,24.81,25,28099,0
+ASBA.US,D,20250303,000000,25.0699,25.07,24.87,24.93,15652,0
+ASBA.US,D,20250304,000000,24.83,25.05,24.8,24.84,17029,0
+ASBA.US,D,20250305,000000,25.0299,25.0299,24.81,24.8999,11559,0
+ASBA.US,D,20250306,000000,24.9799,24.99,24.73,24.96,20302,0
+ASBA.US,D,20250307,000000,24.908,24.96,24.71,24.8807,7700,0
+ASBA.US,D,20250310,000000,24.83,24.9,24.67,24.6701,7869,0
+ASBA.US,D,20250311,000000,24.68,24.7999,24.6,24.71,9438,0
+ASBA.US,D,20250312,000000,24.8699,24.8699,24.58,24.745,11196,0
+ASBA.US,D,20250313,000000,24.745,24.94,24.6021,24.7,17659,0
+ASBA.US,D,20250314,000000,24.7706,24.92,24.77,24.86,10531,0
+ASBA.US,D,20250317,000000,24.92,24.92,24.83,24.88,6969,0
+ASBA.US,D,20250318,000000,24.97,24.97,24.6,24.78,9395,0
+ASBA.US,D,20250319,000000,24.85,24.8999,24.76,24.78,6270,0
+ASBA.US,D,20250320,000000,24.94,24.96,24.76,24.78,49020,0
+ASBA.US,D,20250321,000000,23.66,24.95,23.66,24.75,30499,0
+ASBA.US,D,20250324,000000,24.8298,24.8299,24.63,24.66,18192,0
+ASBA.US,D,20250325,000000,24.68,24.74,24.62,24.71,16280,0
+ASBA.US,D,20250326,000000,24.72,24.73,24.5,24.5201,18469,0
+ASBA.US,D,20250327,000000,24.5899,24.5899,24.5,24.5,9528,0
+ASBA.US,D,20250328,000000,24.53,24.55,24.16,24.17,27659,0
+ASBA.US,D,20250331,000000,24.44,24.44,24.09,24.09,79913,0
+ASBA.US,D,20250401,000000,24.09,24.3799,24.09,24.14,17045,0
+ASBA.US,D,20250402,000000,24.2699,24.2699,24.01,24.03,32196,0
+ASBA.US,D,20250403,000000,24,24.01,23.8134,23.94,23523,0
+ASBA.US,D,20250404,000000,23.5385,23.84,23.5385,23.7,26106,0
+ASBA.US,D,20250407,000000,23,23.6399,22.99,23.16,19753,0
+ASBA.US,D,20250408,000000,23.4999,23.4999,23.2509,23.38,27624,0
+ASBA.US,D,20250409,000000,23.2,23.9899,23.1601,23.88,20924,0
+ASBA.US,D,20250410,000000,23.99,23.99,23.21,23.21,9699,0
+ASBA.US,D,20250411,000000,23.21,23.39,23,23.2,6037,0
+ASBA.US,D,20250414,000000,23.18,23.6,23.18,23.28,9446,0
+ASBA.US,D,20250415,000000,23.285,23.39,23.15,23.21,28076,0
+ASBA.US,D,20250416,000000,23.3,23.45,23.3,23.3601,10095,0
+ASBA.US,D,20250417,000000,23.35,23.5,23.0001,23.49,8445,0
+ASBA.US,D,20250421,000000,23.1701,23.44,23.1701,23.23,13219,0
+ASBA.US,D,20250422,000000,23.3,23.3899,23.25,23.25,17691,0
+ASBA.US,D,20250423,000000,23.54,23.6699,23.45,23.615,17316,0
+ASBA.US,D,20250424,000000,23.712,23.8999,23.521,23.87,9379,0
+ASBA.US,D,20250425,000000,23.775,23.91,23.55,23.78,19649,0
+ASBA.US,D,20250428,000000,23.69,23.83,23.65,23.79,10373,0
+ASBA.US,D,20250429,000000,23.86,23.99,23.6523,23.82,9227,0
+ASBA.US,D,20250430,000000,23.775,23.8999,23.614,23.65,24971,0
+ASBA.US,D,20250501,000000,23.57,23.9499,23.57,23.926,5015,0
+ASBA.US,D,20250502,000000,23.9,23.99,23.71,23.82,5895,0
+ASBA.US,D,20250505,000000,23.88,24.06,23.74,24.02,37174,0
+ASBA.US,D,20250506,000000,23.999,24.2,23.85,24.2,16504,0
+ASBA.US,D,20250507,000000,24.2,24.34,24.2,24.34,3513,0
+ASBA.US,D,20250508,000000,24.3126,24.42,24.1394,24.21,10362,0
+ASBA.US,D,20250509,000000,24.2,24.2499,24.0201,24.2,12236,0
+ASBA.US,D,20250512,000000,24.21,24.45,24.02,24.13,57535,0
+ASBA.US,D,20250513,000000,24.45,24.45,24.03,24.2499,6345,0
+ASBA.US,D,20250514,000000,24.35,24.464,24.1329,24.36,33572,0
+ASBA.US,D,20250515,000000,24.0005,24.05,23.7258,23.76,19773,0
+ASBA.US,D,20250516,000000,24.2399,24.27,23.89,24.2001,10000,0
+ASBA.US,D,20250519,000000,24.23,24.39,24.075,24.21,22128,0
+ASBA.US,D,20250520,000000,24.4,24.4,23.67,23.83,42654,0
+ASBA.US,D,20250521,000000,23.74,23.78,23.35,23.36,26900,0
+ASBA.US,D,20250522,000000,23.5,23.5,23.3045,23.4,9068,0
+ASBA.US,D,20250523,000000,23.35,23.54,23.2901,23.45,12800,0
+ASBA.US,D,20250527,000000,23.56,23.76,23.56,23.76,21863,0
+ASBA.US,D,20250528,000000,23.66,23.76,23.54,23.59,10957,0
+ASBA.US,D,20250529,000000,23.65,23.75,23.59,23.73,20736,0
+ASBA.US,D,20250530,000000,23.62,24.24,23.59,24.19,94795,0
+ASBA.US,D,20250602,000000,24.15,24.1899,24.0101,24.13,15695,0
+ASBA.US,D,20250603,000000,24.09,24.19,23.905,23.93,15931,0
+ASBA.US,D,20250604,000000,24.1099,24.1099,23.89,23.99,19162,0
+ASBA.US,D,20250605,000000,24.01,24.045,23.9576,23.99,1692,0
+ASBA.US,D,20250606,000000,23.9001,24.05,23.8201,23.94,4523,0
+ASBA.US,D,20250609,000000,23.88,24.01,23.78,23.9101,11904,0
+ASBA.US,D,20250610,000000,24.02,24.05,23.91,24.05,9744,0
+ASBA.US,D,20250611,000000,24.11,24.11,23.87,23.87,6067,0
+ASBA.US,D,20250612,000000,23.92,23.92,23.79,23.87,8111,0
+ASBA.US,D,20250613,000000,23.71,23.8499,23.5401,23.67,9138,0
+ASBA.US,D,20250616,000000,23.7,23.75,23.6001,23.75,9965,0
+ASBA.US,D,20250617,000000,23.78,23.81,23.63,23.74,15825,0
+ASBA.US,D,20250618,000000,23.7786,23.88,23.63,23.63,10667,0
+ASBA.US,D,20250620,000000,23.82,23.88,23.61,23.61,9484,0
+ASBA.US,D,20250623,000000,23.75,23.88,23.7433,23.86,17460,0
+ASBA.US,D,20250624,000000,23.9675,24.02,23.95,23.9939,4356,0
+ASBA.US,D,20250625,000000,24.05,24.05,23.91,23.92,11793,0
+ASBA.US,D,20250626,000000,23.9,24.0799,23.85,24.05,15619,0
+ASBA.US,D,20250627,000000,24.1,24.15,23.97,23.98,14804,0
+ASBA.US,D,20250630,000000,24.1357,24.15,23.53,23.53,170663,0
+ASBA.US,D,20250701,000000,23.67,23.88,23.61,23.8265,30539,0
+ASBA.US,D,20250702,000000,23.8,24,23.73,23.97,23846,0
+ASBA.US,D,20250703,000000,23.9,24.13,23.82,24.13,12517,0
+ASBA.US,D,20250707,000000,23.95,24.04,23.92,24.0299,14419,0
+ASBA.US,D,20250708,000000,24.0099,24.28,23.92,24.25,25347,0
+ASBA.US,D,20250709,000000,24.34,24.43,24.1603,24.35,23365,0
+ASBA.US,D,20250710,000000,24.33,24.5,24.33,24.47,34851,0
+ASBA.US,D,20250711,000000,24.5,24.5399,24.4,24.44,7731,0
+ASBA.US,D,20250714,000000,24.36,24.4199,24.2701,24.2908,12246,0
+ASBA.US,D,20250715,000000,24.4399,24.4399,24.24,24.32,13652,0
+ASBA.US,D,20250716,000000,24.3,24.4999,24.28,24.33,19999,0
+ASBA.US,D,20250717,000000,24.37,24.57,24.33,24.57,15891,0
+ASBA.US,D,20250718,000000,24.5,24.61,24.45,24.55,19624,0
+ASBA.US,D,20250721,000000,24.5,24.5799,24.465,24.4765,10445,0
+ASBA.US,D,20250722,000000,24.5211,24.5859,24.45,24.47,17583,0
+ASBA.US,D,20250723,000000,24.585,24.61,24.45,24.57,12785,0
+ASBA.US,D,20250724,000000,24.6,24.67,24.5,24.54,13735,0
+ASBA.US,D,20250725,000000,24.67,24.79,24.54,24.54,24764,0
+ASBA.US,D,20250728,000000,24.63,24.63,24.4301,24.47,16224,0
+ASBA.US,D,20250729,000000,24.6,24.67,24.525,24.56,12991,0
+ASBA.US,D,20250730,000000,24.6,24.8,24.5501,24.5501,20007,0
+ASBA.US,D,20250731,000000,24.56,24.8,24.43,24.77,55990,0
+ASBA.US,D,20250801,000000,24.615,24.81,24.5,24.55,19017,0
+ASBA.US,D,20250804,000000,24.565,24.8,24.55,24.65,12974,0
+ASBA.US,D,20250805,000000,24.8,24.8,24.67,24.7,15088,0
+ASBA.US,D,20250806,000000,24.65,24.75,24.5,24.51,18610,0
+ASBA.US,D,20250807,000000,24.44,24.615,24.44,24.45,13274,0
+ASBA.US,D,20250808,000000,24.5,24.6,24.35,24.59,24029,0
+ASBA.US,D,20250811,000000,24.48,24.6483,24.48,24.6483,1600,0
+ASBA.US,D,20250812,000000,24.59,24.7,24.51,24.7,8754,0
+ASBA.US,D,20250813,000000,24.77,24.83,24.7369,24.7369,17346,0
+ASBA.US,D,20250814,000000,24.73,24.7894,24.67,24.7301,6617,0
+ASBA.US,D,20250815,000000,24.355,24.4699,24.29,24.41,11352,0
+ASBA.US,D,20250818,000000,24.4,24.47,24.3601,24.38,9675,0
+ASBA.US,D,20250819,000000,24.424,24.68,24.424,24.65,10045,0
+ASBA.US,D,20250820,000000,24.66,24.7,24.52,24.68,6294,0
+ASBA.US,D,20250821,000000,24.63,24.7397,24.6,24.69,19310,0
+ASBA.US,D,20250822,000000,24.73,24.9,24.62,24.85,16447,0
+ASBA.US,D,20250825,000000,24.75,24.99,24.64,24.85,18136,0
+ASBA.US,D,20250826,000000,25,25,24.75,24.835,7208,0
+ASBA.US,D,20250827,000000,24.86,24.86,24.64,24.75,13819,0
+ASBA.US,D,20250828,000000,24.6764,24.96,24.64,24.76,26126,0
+ASBA.US,D,20250829,000000,24.85,24.98,24.53,24.56,58056,0
+ASBA.US,D,20250902,000000,24.8899,24.89,24.53,24.54,20792,0
+ASBA.US,D,20250903,000000,24.5799,24.6499,24.54,24.6399,9407,0
+ASBA.US,D,20250904,000000,24.7,24.83,24.62,24.83,11714,0
+ASBA.US,D,20250905,000000,24.9,25,24.8301,24.95,19123,0
+ASBA.US,D,20250908,000000,24.96,25.1499,24.96,25.04,15954,0
+ASBA.US,D,20250909,000000,25.05,25.05,24.8,24.81,8502,0
+ASBA.US,D,20250910,000000,24.9499,24.97,24.82,24.83,5894,0
+ASBA.US,D,20250911,000000,24.8101,24.915,24.72,24.79,18666,0
+ASBA.US,D,20250912,000000,24.95,24.98,24.878,24.98,8504,0
+ASBA.US,D,20250915,000000,24.93,25.05,24.783,24.99,16098,0
+ASBA.US,D,20250916,000000,24.9284,25.06,24.9284,25.05,7398,0
+ASBA.US,D,20250917,000000,25.05,25.18,24.9305,25.15,22619,0
+ASBA.US,D,20250918,000000,25.22,25.24,25.01,25.24,19601,0
+ASBA.US,D,20250919,000000,24.7801,25.24,24.7801,25.2,8740,0
+ASBA.US,D,20250922,000000,25.1599,25.19,24.915,24.96,20542,0
+ASBA.US,D,20250923,000000,24.945,25.1,24.92,25.1,11860,0
+ASBA.US,D,20250924,000000,25.075,25.15,25.0111,25.12,8643,0
+ASBA.US,D,20250925,000000,25.15,25.18,24.98,24.98,4595,0
+ASBA.US,D,20250926,000000,25.0193,25.1099,25.0001,25.1094,6371,0
+ASBA.US,D,20250929,000000,25.24,25.26,24.59,24.87,39462,0
+ASBA.US,D,20250930,000000,24.909,24.909,24.6,24.66,51740,0
+ASBA.US,D,20251001,000000,24.7,24.9498,24.7,24.9,14736,0
+ASBA.US,D,20251002,000000,24.8,25.0699,24.8,24.9188,10758,0
+ASBA.US,D,20251003,000000,24.84,24.93,24.73,24.79,6422,0
+ASBA.US,D,20251006,000000,24.72,24.93,24.7,24.86,23624,0
+ASBA.US,D,20251007,000000,24.87,24.96,24.87,24.9199,16769,0
+ASBA.US,D,20251008,000000,24.98,25.09,24.96,24.96,12216,0
+ASBA.US,D,20251009,000000,24.98,25.05,24.9001,24.96,9385,0
+ASBA.US,D,20251010,000000,24.99,24.99,24.76,24.76,10692,0
+ASBA.US,D,20251013,000000,24.8284,24.851,24.66,24.67,13865,0
+ASBA.US,D,20251014,000000,24.8,24.97,24.7,24.87,12226,0
+ASBA.US,D,20251015,000000,24.6638,25.0366,24.65,24.88,18669,0
+ASBA.US,D,20251016,000000,24.9207,24.9994,24.63,24.63,13385,0
+ASBA.US,D,20251017,000000,24.63,24.66,24.51,24.63,36799,0
+ASBA.US,D,20251020,000000,24.73,24.8999,24.72,24.755,13694,0
+ASBA.US,D,20251021,000000,24.85,24.9999,24.8301,24.96,12575,0
+ASBA.US,D,20251022,000000,24.94,25.015,24.8543,24.91,13241,0
+ASBA.US,D,20251023,000000,24.94,25.02,24.9,24.91,5336,0
+ASBA.US,D,20251024,000000,24.9977,25.01,24.99,25,20247,0
+ASBA.US,D,20251027,000000,25.01,25.05,24.91,25.05,9655,0
+ASBA.US,D,20251028,000000,25.18,25.18,24.69,24.81,28079,0
+ASBA.US,D,20251029,000000,24.8667,24.9499,24.71,24.72,21417,0
+ASBA.US,D,20251030,000000,24.765,24.8699,24.4,24.4,40106,0
+ASBA.US,D,20251031,000000,24.42,24.84,24.41,24.7,27384,0
+ASBA.US,D,20251103,000000,24.76,24.7999,24.5601,24.65,39781,0
+ASBA.US,D,20251104,000000,24.3801,24.75,24.3801,24.5699,41538,0
+ASBA.US,D,20251105,000000,24.65,24.7,24.504,24.68,20016,0
+ASBA.US,D,20251106,000000,24.6,24.6999,24.55,24.6999,10718,0
+ASBA.US,D,20251107,000000,24.65,24.73,24.49,24.5619,22340,0
+ASBA.US,D,20251110,000000,24.6,24.72,24.55,24.665,88773,0
+ASBA.US,D,20251111,000000,24.73,24.79,24.6701,24.7499,8189,0
+ASBA.US,D,20251112,000000,24.7463,24.87,24.65,24.74,18867,0
+ASBA.US,D,20251113,000000,24.8,24.8419,24.4,24.45,31274,0
+ASBA.US,D,20251114,000000,24.02,24.3299,24.01,24.1,18730,0
+ASBA.US,D,20251117,000000,24.21,24.2999,24.092,24.25,12413,0
+ASBA.US,D,20251118,000000,24.06,24.24,24,24.14,21684,0
+ASBA.US,D,20251119,000000,24.09,24.263,24.011,24.2,24607,0
+ASBA.US,D,20251120,000000,24.1972,24.3442,23.9,24.1,26103,0
+ASBA.US,D,20251121,000000,24.1739,24.2999,24.0001,24.29,8698,0
+ASBA.US,D,20251124,000000,24.18,24.3999,24.0601,24.228,20435,0
+ASBA.US,D,20251125,000000,24.32,24.55,24.24,24.55,33554,0
+ASBA.US,D,20251126,000000,24.52,24.623,24.43,24.5679,7614,0
+ASBA.US,D,20251128,000000,24.519,24.76,24.519,24.76,9766,0
+ASBA.US,D,20251201,000000,24.685,24.9,24.6595,24.8,27956,0
+ASBA.US,D,20251202,000000,24.88,24.94,24.85,24.92,12279,0
+ASBA.US,D,20251203,000000,24.881,25.04,24.881,24.97,22982,0
+ASBA.US,D,20251204,000000,24.9,25.03,24.8701,24.95,13585,0
+ASBA.US,D,20251205,000000,24.95,24.95,24.78,24.84,7883,0
+ASBA.US,D,20251208,000000,24.92,24.96,24.84,24.9595,8877,0
+ASBA.US,D,20251209,000000,25.03,25.09,24.9,24.9,13236,0
+ASBA.US,D,20251210,000000,24.8784,25,24.8,24.85,12457,0
+ASBA.US,D,20251211,000000,25,25.05,24.8,24.9,8345,0
+ASBA.US,D,20251212,000000,24.89,24.92,24.75,24.8673,7299,0
+ASBA.US,D,20251215,000000,24.96,25.07,24.86,25.01,11486,0
+ASBA.US,D,20251216,000000,25.02,25.05,25,25.03,11212,0
+ASBA.US,D,20251217,000000,25.04,25.11,24.97,24.98,15921,0
+ASBA.US,D,20251218,000000,25.14,25.2,24.98,25.18,9642,0
+ASBA.US,D,20251219,000000,25,25.17,25,25.07,11956,0
+ASBA.US,D,20251222,000000,25.11,25.1999,25.02,25.13,6542,0
+ASBA.US,D,20251223,000000,25.06,25.12,24.84,24.97,24064,0
+ASBA.US,D,20251224,000000,24.95,24.96,24.86,24.93,6394,0
+ASBA.US,D,20251226,000000,24.8953,24.9999,24.8101,24.9,13716,0
+ASBA.US,D,20251229,000000,24.945,25.1,24.945,25.02,23051,0
+ASBA.US,D,20251230,000000,24.9,25.1,24.89,25,7379,0
+ASBA.US,D,20251231,000000,24.97,25.0999,24.82,24.85,37188,0
+ASBA.US,D,20260102,000000,24.9137,24.98,24.81,24.82,16205,0
+ASBA.US,D,20260105,000000,24.83,24.86,24.68,24.68,15342,0
+ASBA.US,D,20260106,000000,24.9,24.9,24.5,24.58,21003,0
+ASBA.US,D,20260107,000000,24.7287,24.73,24.53,24.58,35360,0
+ASBA.US,D,20260108,000000,24.6699,24.75,24.59,24.59,14789,0
+ASBA.US,D,20260109,000000,24.6,24.73,24.6,24.64,5375,0
+ASBA.US,D,20260112,000000,24.5701,24.843,24.5701,24.61,16124,0
+ASBA.US,D,20260113,000000,24.69,24.74,24.6,24.67,11549,0
+ASBA.US,D,20260114,000000,24.64,24.7,24.5701,24.7,12064,0
+ASBA.US,D,20260115,000000,24.7,24.84,24.66,24.78,23516,0
+ASBA.US,D,20260116,000000,24.77,25.05,24.77,24.91,29176,0
+ASBA.US,D,20260120,000000,24.7201,24.95,24.7201,24.92,20250,0
+ASBA.US,D,20260121,000000,24.99,25.03,24.93,25.03,12522,0
+ASBA.US,D,20260122,000000,25.05,25.18,25.01,25.18,8807,0
+ASBA.US,D,20260123,000000,25.14,25.18,25,25.11,13191,0
+ASBA.US,D,20260126,000000,25.04,25.1099,24.98,25.07,8695,0
+ASBA.US,D,20260127,000000,25.05,25.1678,25.0201,25.05,7844,0
+ASBA.US,D,20260128,000000,25.05,25.15,25,25.06,5430,0
+ASBA.US,D,20260129,000000,24.95,25,24.91,24.955,5113,0
+ASBA.US,D,20260130,000000,25,25.065,24.96,24.96,5127,0
+ASBA.US,D,20260202,000000,25.09,25.0999,24.8619,24.9,26899,0
+ASBA.US,D,20260203,000000,24.86,24.9999,24.84,24.94,10616,0
+ASBA.US,D,20260204,000000,24.64,25,24.64,24.7601,9792,0
+ASBA.US,D,20260205,000000,24.89,24.92,24.67,24.8,11989,0
+ASBA.US,D,20260206,000000,24.9999,24.9999,24.66,24.87,5482,0
+ASBA.US,D,20260209,000000,24.89,25,24.89,24.96,10624,0
+ASBA.US,D,20260210,000000,24.99,25.0999,24.8912,24.915,5994,0
+ASBA.US,D,20260211,000000,25.07,25.07,24.91,24.9194,16742,0
+ASBA.US,D,20260212,000000,24.96,25.05,24.9,25.03,9151,0
+ASBA.US,D,20260213,000000,24.84,24.9,24.66,24.76,12345,0
+ASBA.US,D,20260217,000000,24.82,24.96,24.82,24.95,9748,0
+ASBA.US,D,20260218,000000,24.8901,24.96,24.88,24.94,11150,0

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

@@ -0,0 +1,1429 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUB_A.US,D,20200612,000000,24.131,24.22,24.003,24.043,69711,0
+AUB_A.US,D,20200615,000000,23.974,24.131,23.72,24.102,114033,0
+AUB_A.US,D,20200616,000000,24.328,24.427,24.234,24.309,106421,0
+AUB_A.US,D,20200617,000000,24.417,24.417,23.984,24.053,116891,0
+AUB_A.US,D,20200618,000000,24.112,24.161,23.816,23.934,218427,0
+AUB_A.US,D,20200619,000000,24.033,24.164,23.737,23.836,150774,0
+AUB_A.US,D,20200622,000000,23.88,24.161,23.811,24.067,108911,0
+AUB_A.US,D,20200623,000000,24.161,24.397,23.984,24.358,117567,0
+AUB_A.US,D,20200624,000000,24.309,24.378,24.043,24.328,77261,0
+AUB_A.US,D,20200625,000000,24.338,24.525,24.21,24.525,81904,0
+AUB_A.US,D,20200626,000000,24.506,24.545,24.279,24.437,89524,0
+AUB_A.US,D,20200629,000000,24.516,24.525,24.309,24.397,120680,0
+AUB_A.US,D,20200630,000000,24.378,24.575,24.378,24.575,631245,0
+AUB_A.US,D,20200701,000000,24.466,24.565,24.395,24.565,48465,0
+AUB_A.US,D,20200702,000000,24.575,24.575,24.422,24.452,49148,0
+AUB_A.US,D,20200706,000000,24.516,24.516,24.402,24.427,47147,0
+AUB_A.US,D,20200707,000000,24.348,24.525,24.348,24.466,96130,0
+AUB_A.US,D,20200708,000000,24.476,24.525,24.427,24.506,31493,0
+AUB_A.US,D,20200709,000000,24.516,24.575,24.427,24.56,66133,0
+AUB_A.US,D,20200710,000000,24.525,24.575,24.427,24.476,42034,0
+AUB_A.US,D,20200713,000000,24.525,24.594,24.452,24.525,31619,0
+AUB_A.US,D,20200714,000000,24.594,24.594,24.427,24.565,23931,0
+AUB_A.US,D,20200715,000000,24.614,24.614,24.476,24.496,25771,0
+AUB_A.US,D,20200716,000000,24.575,24.575,24.506,24.516,27467,0
+AUB_A.US,D,20200717,000000,24.594,24.624,24.437,24.575,41855,0
+AUB_A.US,D,20200720,000000,24.575,24.639,24.525,24.624,22335,0
+AUB_A.US,D,20200721,000000,24.624,24.673,24.619,24.619,31444,0
+AUB_A.US,D,20200722,000000,24.673,24.712,24.496,24.663,31116,0
+AUB_A.US,D,20200723,000000,24.713,24.811,24.622,24.772,102319,0
+AUB_A.US,D,20200724,000000,24.731,24.821,24.624,24.722,71480,0
+AUB_A.US,D,20200727,000000,24.722,24.919,24.673,24.831,78577,0
+AUB_A.US,D,20200728,000000,24.821,24.988,24.821,24.988,67807,0
+AUB_A.US,D,20200729,000000,24.988,25.422,24.988,25.116,111050,0
+AUB_A.US,D,20200730,000000,25.116,25.185,24.722,24.919,104007,0
+AUB_A.US,D,20200731,000000,24.949,25.185,24.85,25.008,37708,0
+AUB_A.US,D,20200803,000000,25.067,25.235,24.979,25.097,51407,0
+AUB_A.US,D,20200804,000000,25.126,25.136,24.947,25.067,35030,0
+AUB_A.US,D,20200805,000000,25.185,25.254,25.028,25.249,27764,0
+AUB_A.US,D,20200806,000000,25.254,25.353,25.205,25.304,17242,0
+AUB_A.US,D,20200807,000000,25.274,25.54,25.271,25.481,63617,0
+AUB_A.US,D,20200810,000000,25.481,25.599,25.274,25.51,40751,0
+AUB_A.US,D,20200811,000000,25.56,25.589,25.382,25.382,29553,0
+AUB_A.US,D,20200812,000000,25.412,25.537,25.392,25.537,39263,0
+AUB_A.US,D,20200813,000000,25.5,25.65,25.5,25.6,104752,0
+AUB_A.US,D,20200814,000000,25.59,25.77,25.535,25.76,40575,0
+AUB_A.US,D,20200817,000000,25.75,25.84,25.67,25.72,27724,0
+AUB_A.US,D,20200818,000000,25.77,25.95,25.715,25.8655,51221,0
+AUB_A.US,D,20200819,000000,25.81,25.98,25.7601,25.91,48333,0
+AUB_A.US,D,20200820,000000,25.82,25.97,25.82,25.97,32578,0
+AUB_A.US,D,20200821,000000,25.96,26,25.8353,26,15698,0
+AUB_A.US,D,20200824,000000,26,26.24,25.81,26.15,37752,0
+AUB_A.US,D,20200825,000000,26.2,26.2,25.96,26.13,36570,0
+AUB_A.US,D,20200826,000000,26.17,26.2,26.11,26.2,32524,0
+AUB_A.US,D,20200827,000000,25.95,26.1978,25.95,26.05,24426,0
+AUB_A.US,D,20200828,000000,26.2,26.2,26.05,26.19,19961,0
+AUB_A.US,D,20200831,000000,26.1,26.44,26.06,26.24,48160,0
+AUB_A.US,D,20200901,000000,26.36,26.45,26.325,26.44,26392,0
+AUB_A.US,D,20200902,000000,26.4,26.49,26.16,26.3,35940,0
+AUB_A.US,D,20200903,000000,26.25,26.4794,26.1,26.1,31040,0
+AUB_A.US,D,20200904,000000,26.04,26.34,26.02,26.33,33361,0
+AUB_A.US,D,20200908,000000,26.02,26.3,26,26.13,25583,0
+AUB_A.US,D,20200909,000000,26.19,26.41,26.06,26.39,15954,0
+AUB_A.US,D,20200910,000000,26.47,26.5,26.4,26.5,19467,0
+AUB_A.US,D,20200911,000000,26.42,26.45,26.12,26.3,25158,0
+AUB_A.US,D,20200914,000000,26.3,26.4978,26.25,26.28,9697,0
+AUB_A.US,D,20200915,000000,26.45,26.5,26.28,26.28,35186,0
+AUB_A.US,D,20200916,000000,26.29,26.49,26.13,26.35,31015,0
+AUB_A.US,D,20200917,000000,26.44,26.44,26.09,26.29,25267,0
+AUB_A.US,D,20200918,000000,26.41,26.45,26.25,26.4,17614,0
+AUB_A.US,D,20200921,000000,26.34,26.4315,26,26.3,56158,0
+AUB_A.US,D,20200922,000000,26.45,26.5,26.3,26.4,31048,0
+AUB_A.US,D,20200923,000000,26.49,26.535,26.3,26.42,33873,0
+AUB_A.US,D,20200924,000000,26.37,26.4,26.25,26.3186,17558,0
+AUB_A.US,D,20200925,000000,26.36,26.97,26.3,26.32,23314,0
+AUB_A.US,D,20200928,000000,26.58,26.79,26.35,26.35,12779,0
+AUB_A.US,D,20200929,000000,26.48,26.5,26.406,26.48,21605,0
+AUB_A.US,D,20200930,000000,26.5,26.5,26.27,26.27,38330,0
+AUB_A.US,D,20201001,000000,26.45,26.5,26.332,26.48,22850,0
+AUB_A.US,D,20201002,000000,26.43,26.498,26.01,26.32,57423,0
+AUB_A.US,D,20201005,000000,26.314,26.44,26.22,26.27,18634,0
+AUB_A.US,D,20201006,000000,26.38,26.5,26.34,26.45,23114,0
+AUB_A.US,D,20201007,000000,26.49,26.5,26.35,26.5,63879,0
+AUB_A.US,D,20201008,000000,26.5,26.87,26.493,26.87,31983,0
+AUB_A.US,D,20201009,000000,26.9,26.9,26.47,26.5,21730,0
+AUB_A.US,D,20201012,000000,26.7,26.7,26.4681,26.57,17845,0
+AUB_A.US,D,20201013,000000,26.52,26.65,26.48,26.64,14276,0
+AUB_A.US,D,20201014,000000,26.65,26.71,26.58,26.71,19798,0
+AUB_A.US,D,20201015,000000,26.75,26.75,26.623,26.7,7478,0
+AUB_A.US,D,20201016,000000,26.7499,26.75,26.55,26.55,9457,0
+AUB_A.US,D,20201019,000000,26.6,26.6422,26.53,26.64,16101,0
+AUB_A.US,D,20201020,000000,26.64,26.7,26.55,26.7,11345,0
+AUB_A.US,D,20201021,000000,26.64,26.76,26.48,26.54,12520,0
+AUB_A.US,D,20201022,000000,26.58,26.735,26.08,26.57,66409,0
+AUB_A.US,D,20201023,000000,26.5,26.74,26.5,26.74,17472,0
+AUB_A.US,D,20201026,000000,26.53,26.76,26.53,26.7,12876,0
+AUB_A.US,D,20201027,000000,26.75,26.87,26.59,26.86,34989,0
+AUB_A.US,D,20201028,000000,26.72,26.74,26.42,26.47,31668,0
+AUB_A.US,D,20201029,000000,26.5,26.85,26.5,26.6,18041,0
+AUB_A.US,D,20201030,000000,26.68,26.69,26.54,26.67,20048,0
+AUB_A.US,D,20201102,000000,26.8,26.825,26.605,26.7999,15499,0
+AUB_A.US,D,20201103,000000,26.61,26.8,26.584,26.79,16997,0
+AUB_A.US,D,20201104,000000,26.85,27.29,26.8,27,26055,0
+AUB_A.US,D,20201105,000000,27.19,27.19,27,27,14996,0
+AUB_A.US,D,20201106,000000,27,27.1,26.82,26.89,16669,0
+AUB_A.US,D,20201109,000000,27.1,27.39,26.82,26.92,23783,0
+AUB_A.US,D,20201110,000000,27.2,27.2,27.04,27.14,21996,0
+AUB_A.US,D,20201111,000000,27.25,27.6334,27.25,27.58,18154,0
+AUB_A.US,D,20201112,000000,27.58,27.58,27.25,27.35,25682,0
+AUB_A.US,D,20201113,000000,27.14,27.14,26.767,26.91,13138,0
+AUB_A.US,D,20201116,000000,26.9,27.12,26.89,26.9,34894,0
+AUB_A.US,D,20201117,000000,27.01,27.11,26.92,26.98,10903,0
+AUB_A.US,D,20201118,000000,27.11,27.25,26.8901,27.12,25145,0
+AUB_A.US,D,20201119,000000,27.17,27.18,26.68,26.95,20392,0
+AUB_A.US,D,20201120,000000,27.05,27.18,26.9507,26.995,12777,0
+AUB_A.US,D,20201123,000000,27.04,27.15,26.9256,26.93,16809,0
+AUB_A.US,D,20201124,000000,27.11,27.15,27.0028,27.03,19928,0
+AUB_A.US,D,20201125,000000,27.05,27.075,26.9,26.9,10525,0
+AUB_A.US,D,20201127,000000,27.0262,27.15,26.9,27,5023,0
+AUB_A.US,D,20201130,000000,27.02,27.15,26.95,27,43284,0
+AUB_A.US,D,20201201,000000,27.14,27.15,27,27.09,9652,0
+AUB_A.US,D,20201202,000000,27.15,27.15,26.82,27,15389,0
+AUB_A.US,D,20201203,000000,27,27.08,26.7444,26.795,38183,0
+AUB_A.US,D,20201204,000000,26.79,26.99,26.7,26.92,69213,0
+AUB_A.US,D,20201207,000000,26.9,26.95,26.75,26.79,16237,0
+AUB_A.US,D,20201208,000000,26.89,26.99,26.75,26.88,30050,0
+AUB_A.US,D,20201209,000000,26.8857,26.99,26.83,26.83,14427,0
+AUB_A.US,D,20201210,000000,26.84,26.97,26.8,26.8,19033,0
+AUB_A.US,D,20201211,000000,26.8,26.88,26.7,26.76,33411,0
+AUB_A.US,D,20201214,000000,26.72,27.15,26.72,27.15,18348,0
+AUB_A.US,D,20201215,000000,27.15,27.15,27,27.13,26507,0
+AUB_A.US,D,20201216,000000,27,27.24,27,27.16,26135,0
+AUB_A.US,D,20201217,000000,27.16,27.35,26.83,27.32,39312,0
+AUB_A.US,D,20201218,000000,27.35,27.438,27.3101,27.39,17491,0
+AUB_A.US,D,20201221,000000,27.44,27.5,27.29,27.4,18700,0
+AUB_A.US,D,20201222,000000,27.49,27.49,27.3,27.41,25647,0
+AUB_A.US,D,20201223,000000,27.43,27.52,27.25,27.485,35055,0
+AUB_A.US,D,20201224,000000,27.52,27.65,27.3,27.6,33156,0
+AUB_A.US,D,20201228,000000,27.6,27.75,27.44,27.5904,26974,0
+AUB_A.US,D,20201229,000000,27.45,27.6,27.36,27.6,17579,0
+AUB_A.US,D,20201230,000000,27.61,27.68,27.5244,27.65,22216,0
+AUB_A.US,D,20201231,000000,27.5198,27.74,27.5198,27.7,26855,0
+AUB_A.US,D,20210104,000000,27.5925,27.69,27.4,27.42,11017,0
+AUB_A.US,D,20210105,000000,27.34,27.62,27.26,27.4,21060,0
+AUB_A.US,D,20210106,000000,27.4,27.523,26.985,27.07,20465,0
+AUB_A.US,D,20210107,000000,26.85,27.22,26.6555,27.12,25595,0
+AUB_A.US,D,20210108,000000,27.24,27.24,26.95,27.15,16994,0
+AUB_A.US,D,20210111,000000,26.96,27.04,26.38,26.53,52426,0
+AUB_A.US,D,20210112,000000,26.56,26.84,26.4429,26.81,41712,0
+AUB_A.US,D,20210113,000000,26.87,27.7,26.611,26.985,28571,0
+AUB_A.US,D,20210114,000000,26.95,27.25,26.84,26.95,23084,0
+AUB_A.US,D,20210115,000000,26.98,27.13,26.93,26.93,16172,0
+AUB_A.US,D,20210119,000000,27,27.13,26.87,27.05,24309,0
+AUB_A.US,D,20210120,000000,26.94,27.3,26.91,27.15,23690,0
+AUB_A.US,D,20210121,000000,27.3,27.3,26.98,27.22,15776,0
+AUB_A.US,D,20210122,000000,27.19,27.29,27,27.22,6328,0
+AUB_A.US,D,20210125,000000,27.11,27.3,27.01,27.2,14735,0
+AUB_A.US,D,20210126,000000,27.3,27.4,27.16,27.3,23237,0
+AUB_A.US,D,20210127,000000,27.3,27.3,26.91,26.92,18999,0
+AUB_A.US,D,20210128,000000,26.9,27.35,26.9,27.2,8114,0
+AUB_A.US,D,20210129,000000,27.15,27.345,27,27.27,32175,0
+AUB_A.US,D,20210201,000000,27.2,27.35,27.0513,27.25,25073,0
+AUB_A.US,D,20210202,000000,27.25,27.49,27.1,27.21,23395,0
+AUB_A.US,D,20210203,000000,27.35,27.595,27.19,27.32,24211,0
+AUB_A.US,D,20210204,000000,27.48,27.6,27.31,27.59,15689,0
+AUB_A.US,D,20210205,000000,27.55,27.589,27.42,27.42,11092,0
+AUB_A.US,D,20210208,000000,27.59,27.59,27.405,27.45,10337,0
+AUB_A.US,D,20210209,000000,27.4,27.58,27.4,27.58,11556,0
+AUB_A.US,D,20210210,000000,27.46,27.59,27.45,27.59,24218,0
+AUB_A.US,D,20210211,000000,26.96,27.38,26.96,27.33,19761,0
+AUB_A.US,D,20210212,000000,27.37,27.37,26.83,27.04,21089,0
+AUB_A.US,D,20210216,000000,27.04,27.1947,26.73,27.0201,22420,0
+AUB_A.US,D,20210217,000000,27.01,27.02,26.72,26.94,22155,0
+AUB_A.US,D,20210218,000000,26.97,27.14,26.95,27.14,13511,0
+AUB_A.US,D,20210219,000000,26.94,27.15,26.8501,26.88,26679,0
+AUB_A.US,D,20210222,000000,26.86,27.05,26.86,26.9066,10648,0
+AUB_A.US,D,20210223,000000,26.86,27.08,26.78,27.08,35277,0
+AUB_A.US,D,20210224,000000,27.06,27.17,26.72,27,41996,0
+AUB_A.US,D,20210225,000000,27.06,27.09,26.5788,26.75,21317,0
+AUB_A.US,D,20210226,000000,26.9,26.9,26.6122,26.7,40938,0
+AUB_A.US,D,20210301,000000,26.9,26.9,26.63,26.83,50727,0
+AUB_A.US,D,20210302,000000,26.89,26.99,26.78,26.99,8438,0
+AUB_A.US,D,20210303,000000,26.97,27.19,26.906,27.0775,12328,0
+AUB_A.US,D,20210304,000000,27.2,27.2,26.87,27.15,7650,0
+AUB_A.US,D,20210305,000000,27.1,27.2,27,27.16,10397,0
+AUB_A.US,D,20210308,000000,27.18,27.25,27.17,27.19,5713,0
+AUB_A.US,D,20210309,000000,27.175,27.31,27.175,27.2501,19113,0
+AUB_A.US,D,20210310,000000,27.24,27.42,27.24,27.42,22044,0
+AUB_A.US,D,20210311,000000,27.42,27.42,27.2848,27.4,9139,0
+AUB_A.US,D,20210312,000000,27.39,27.45,27.3,27.36,18581,0
+AUB_A.US,D,20210315,000000,27.4,27.51,27.24,27.32,19937,0
+AUB_A.US,D,20210316,000000,27.25,27.55,27.25,27.55,17104,0
+AUB_A.US,D,20210317,000000,27.59,27.6,27.3094,27.54,10106,0
+AUB_A.US,D,20210318,000000,27.59,27.59,27.351,27.3577,5623,0
+AUB_A.US,D,20210319,000000,27.52,27.52,27.35,27.45,5449,0
+AUB_A.US,D,20210322,000000,27.35,27.52,27.35,27.5,5109,0
+AUB_A.US,D,20210323,000000,27.52,27.52,27.36,27.51,5841,0
+AUB_A.US,D,20210324,000000,27.52,27.52,27.35,27.5199,15210,0
+AUB_A.US,D,20210325,000000,27.52,27.52,27.3501,27.36,13273,0
+AUB_A.US,D,20210326,000000,27.35,27.52,27.34,27.3604,12787,0
+AUB_A.US,D,20210329,000000,27.53,27.53,27.2501,27.34,17200,0
+AUB_A.US,D,20210330,000000,27.26,27.53,27.26,27.53,6016,0
+AUB_A.US,D,20210331,000000,27.53,27.53,27.46,27.53,8730,0
+AUB_A.US,D,20210401,000000,27.54,27.58,27.3,27.58,9997,0
+AUB_A.US,D,20210405,000000,27.59,27.62,27.5725,27.62,11697,0
+AUB_A.US,D,20210406,000000,27.62,28.49,27.587,28.2,12906,0
+AUB_A.US,D,20210407,000000,28.1,28.1,27.62,27.68,15347,0
+AUB_A.US,D,20210408,000000,27.86,28,27.53,28,7439,0
+AUB_A.US,D,20210409,000000,27.98,28,27.41,27.61,10098,0
+AUB_A.US,D,20210412,000000,27.7,27.9459,27.59,27.72,3672,0
+AUB_A.US,D,20210413,000000,27.51,28,27.4753,27.95,14618,0
+AUB_A.US,D,20210414,000000,28.49,28.49,27.95,28.05,12686,0
+AUB_A.US,D,20210415,000000,27.98,28.2,27.63,27.83,16722,0
+AUB_A.US,D,20210416,000000,27.65,28.2185,27.65,27.96,12280,0
+AUB_A.US,D,20210419,000000,27.72,27.99,27.62,27.99,4895,0
+AUB_A.US,D,20210420,000000,27.98,27.98,27.56,27.7836,6737,0
+AUB_A.US,D,20210421,000000,27.79,27.85,27.614,27.7,7331,0
+AUB_A.US,D,20210422,000000,27.68,27.8199,27.6,27.8199,10282,0
+AUB_A.US,D,20210423,000000,27.79,27.8,27.6,27.61,15530,0
+AUB_A.US,D,20210426,000000,27.75,27.924,27.75,27.924,6454,0
+AUB_A.US,D,20210427,000000,27.89,27.89,27.751,27.76,8977,0
+AUB_A.US,D,20210428,000000,27.89,27.89,27.6733,27.8235,9980,0
+AUB_A.US,D,20210429,000000,27.89,28,27.75,27.8,7632,0
+AUB_A.US,D,20210430,000000,27.99,28,27.64,27.64,28956,0
+AUB_A.US,D,20210503,000000,27.75,28.13,27.67,27.77,8445,0
+AUB_A.US,D,20210504,000000,27.95,27.95,27.69,27.9,11086,0
+AUB_A.US,D,20210505,000000,27.86,27.86,27.72,27.72,5692,0
+AUB_A.US,D,20210506,000000,27.8,27.92,27.71,27.82,6726,0
+AUB_A.US,D,20210507,000000,27.86,28,27.7615,27.88,8566,0
+AUB_A.US,D,20210510,000000,28,28,27.75,27.8307,19194,0
+AUB_A.US,D,20210511,000000,27.66,27.99,27.64,27.85,13234,0
+AUB_A.US,D,20210512,000000,27.7,28,27.63,27.81,25616,0
+AUB_A.US,D,20210513,000000,27.57,27.97,27.57,27.949,12418,0
+AUB_A.US,D,20210514,000000,27.65,27.66,27.46,27.56,19435,0
+AUB_A.US,D,20210517,000000,27.97,27.97,27.48,27.565,7836,0
+AUB_A.US,D,20210518,000000,27.58,27.84,27.57,27.64,7990,0
+AUB_A.US,D,20210519,000000,27.45,27.6,27.45,27.59,12195,0
+AUB_A.US,D,20210520,000000,27.66,27.78,27.5662,27.5662,5431,0
+AUB_A.US,D,20210521,000000,27.57,27.75,27.57,27.711,17976,0
+AUB_A.US,D,20210524,000000,27.77,27.78,27.6001,27.78,7801,0
+AUB_A.US,D,20210525,000000,27.72,27.78,27.468,27.63,11023,0
+AUB_A.US,D,20210526,000000,27.6,27.78,27.535,27.74,7189,0
+AUB_A.US,D,20210527,000000,27.75,27.75,27.51,27.51,1819,0
+AUB_A.US,D,20210528,000000,27.55,27.78,27.55,27.78,5194,0
+AUB_A.US,D,20210601,000000,27.96,28.5,27.84,28.3,13047,0
+AUB_A.US,D,20210602,000000,28.17,28.17,27.6,27.91,11042,0
+AUB_A.US,D,20210603,000000,27.77,27.98,27.45,27.55,35007,0
+AUB_A.US,D,20210604,000000,27.6,27.8,27.55,27.62,4550,0
+AUB_A.US,D,20210607,000000,27.68,27.74,27.5,27.5,10006,0
+AUB_A.US,D,20210608,000000,27.6,27.71,27.51,27.55,14410,0
+AUB_A.US,D,20210609,000000,27.65,27.75,27.595,27.75,38219,0
+AUB_A.US,D,20210610,000000,27.75,27.8,27.52,27.56,21199,0
+AUB_A.US,D,20210611,000000,27.75,27.8634,27.6547,27.75,6951,0
+AUB_A.US,D,20210614,000000,27.79,27.89,27.61,27.89,7962,0
+AUB_A.US,D,20210615,000000,27.96,28.1,27.62,27.64,16202,0
+AUB_A.US,D,20210616,000000,27.72,27.79,27.55,27.76,15431,0
+AUB_A.US,D,20210617,000000,27.89,28.065,27.7,28,21553,0
+AUB_A.US,D,20210618,000000,27.85,28.05,27.85,28.05,15086,0
+AUB_A.US,D,20210621,000000,28.05,28.09,27.86,28,17516,0
+AUB_A.US,D,20210622,000000,28.02,28.08,27.8523,28,9617,0
+AUB_A.US,D,20210623,000000,28.1,28.1,27.88,28,10843,0
+AUB_A.US,D,20210624,000000,28.1,28.1,27.9201,27.955,12680,0
+AUB_A.US,D,20210625,000000,27.99,28,27.81,27.8806,14379,0
+AUB_A.US,D,20210628,000000,27.94,28,27.55,27.57,20696,0
+AUB_A.US,D,20210629,000000,27.57,27.9371,27.57,27.85,11531,0
+AUB_A.US,D,20210630,000000,27.88,28,27.75,28,31849,0
+AUB_A.US,D,20210701,000000,27.76,28.13,27.76,27.975,14524,0
+AUB_A.US,D,20210702,000000,28,28.13,27.8101,28.01,25112,0
+AUB_A.US,D,20210706,000000,27.99,28.1,27.95,28,8937,0
+AUB_A.US,D,20210707,000000,28.23,28.31,27.88,28.31,26619,0
+AUB_A.US,D,20210708,000000,28.38,28.44,28.02,28.26,25650,0
+AUB_A.US,D,20210709,000000,28.32,28.4267,28.1,28.37,15631,0
+AUB_A.US,D,20210712,000000,28.25,28.4,28.06,28.4,13643,0
+AUB_A.US,D,20210713,000000,28.35,28.44,28,28.0113,22848,0
+AUB_A.US,D,20210714,000000,28.35,28.37,28,28.26,14845,0
+AUB_A.US,D,20210715,000000,28.2501,28.31,28.1,28.238,31084,0
+AUB_A.US,D,20210716,000000,28.34,28.34,28,28.1126,18412,0
+AUB_A.US,D,20210719,000000,28.1,28.37,28.09,28.1784,8203,0
+AUB_A.US,D,20210720,000000,28.29,28.29,28.01,28.29,7831,0
+AUB_A.US,D,20210721,000000,28.29,28.29,28.2,28.245,15943,0
+AUB_A.US,D,20210722,000000,28.29,28.43,28.016,28.39,10429,0
+AUB_A.US,D,20210723,000000,28.4,28.43,28.01,28.35,6880,0
+AUB_A.US,D,20210726,000000,28.35,28.49,28.1835,28.42,15183,0
+AUB_A.US,D,20210727,000000,28.42,28.69,28.35,28.69,12626,0
+AUB_A.US,D,20210728,000000,28.5,28.55,28.2,28.46,10172,0
+AUB_A.US,D,20210729,000000,28.46,28.69,28.4107,28.4189,5276,0
+AUB_A.US,D,20210730,000000,28.4,28.5,28.3,28.48,9110,0
+AUB_A.US,D,20210802,000000,28.31,28.43,28.3,28.37,14894,0
+AUB_A.US,D,20210803,000000,28.44,28.69,28.4,28.65,11488,0
+AUB_A.US,D,20210804,000000,28.69,28.69,28.28,28.34,8296,0
+AUB_A.US,D,20210805,000000,28.391,28.391,28.23,28.25,12873,0
+AUB_A.US,D,20210806,000000,28.475,28.475,28.23,28.35,6295,0
+AUB_A.US,D,20210809,000000,28.23,28.3,28.09,28.19,12263,0
+AUB_A.US,D,20210810,000000,28.0501,28.275,27.9,28.15,6799,0
+AUB_A.US,D,20210811,000000,28.29,28.29,28,28.03,13105,0
+AUB_A.US,D,20210812,000000,28.15,28.2,28.0501,28.2,6424,0
+AUB_A.US,D,20210813,000000,28.2,28.3,28.05,28.3,5844,0
+AUB_A.US,D,20210816,000000,27.85,28.2159,27.85,28,7620,0
+AUB_A.US,D,20210817,000000,28.04,28.125,27.93,28.1,5600,0
+AUB_A.US,D,20210818,000000,28.06,28.28,27.9,28.24,4505,0
+AUB_A.US,D,20210819,000000,28.17,28.17,27.59,27.65,15415,0
+AUB_A.US,D,20210820,000000,27.7,28.233,27.7,27.995,6019,0
+AUB_A.US,D,20210823,000000,28.28,28.28,27.8757,28.14,3365,0
+AUB_A.US,D,20210824,000000,28.25,28.25,27.9,27.9,14781,0
+AUB_A.US,D,20210825,000000,27.9001,28.2405,27.9,27.9228,7953,0
+AUB_A.US,D,20210826,000000,27.99,27.99,27.66,27.665,7886,0
+AUB_A.US,D,20210827,000000,27.7,28.02,27.69,27.95,7778,0
+AUB_A.US,D,20210830,000000,28,28.34,27.74,28.34,6924,0
+AUB_A.US,D,20210831,000000,28.1235,28.205,27.89,28.205,16697,0
+AUB_A.US,D,20210901,000000,28.39,28.5,27.8926,28.25,19005,0
+AUB_A.US,D,20210902,000000,28.2,28.4,28.2,28.4,5625,0
+AUB_A.US,D,20210903,000000,28.37,28.37,28.1,28.1,4459,0
+AUB_A.US,D,20210907,000000,28.19,28.19,28.06,28.1,3646,0
+AUB_A.US,D,20210908,000000,28.16,28.19,27.9425,28.045,6084,0
+AUB_A.US,D,20210909,000000,28.095,28.19,27.94,28.0367,5031,0
+AUB_A.US,D,20210910,000000,28.14,28.15,27.92,27.92,4685,0
+AUB_A.US,D,20210913,000000,28.02,28.02,28,28,2029,0
+AUB_A.US,D,20210914,000000,28,28.13,28,28.0165,3891,0
+AUB_A.US,D,20210915,000000,28,28,27.85,28,25461,0
+AUB_A.US,D,20210916,000000,28.11,28.15,27.9,28.12,12339,0
+AUB_A.US,D,20210917,000000,28.1,28.1,28.03,28.05,3157,0
+AUB_A.US,D,20210920,000000,28,28,27.65,27.65,6679,0
+AUB_A.US,D,20210921,000000,27.9,28.0442,27.76,27.8294,11366,0
+AUB_A.US,D,20210922,000000,27.94,28.05,27.75,28,10143,0
+AUB_A.US,D,20210923,000000,28,28,27.67,27.75,21796,0
+AUB_A.US,D,20210924,000000,27.74,28.05,27.7,27.94,5088,0
+AUB_A.US,D,20210927,000000,27.75,27.91,27.75,27.8,7200,0
+AUB_A.US,D,20210928,000000,27.88,27.88,27.38,27.49,18334,0
+AUB_A.US,D,20210929,000000,27.49,27.94,27.3911,27.94,18322,0
+AUB_A.US,D,20210930,000000,27.88,27.94,27.655,27.94,6031,0
+AUB_A.US,D,20211001,000000,27.95,28.24,27.67,27.794,2662,0
+AUB_A.US,D,20211004,000000,27.645,27.7639,27.6,27.6,2357,0
+AUB_A.US,D,20211005,000000,27.94,27.94,27.5784,27.5784,6391,0
+AUB_A.US,D,20211006,000000,27.61,27.79,27.61,27.79,5905,0
+AUB_A.US,D,20211007,000000,27.79,27.79,27.65,27.79,5180,0
+AUB_A.US,D,20211008,000000,28.49,28.49,27.75,27.8,8039,0
+AUB_A.US,D,20211011,000000,27.89,27.89,27.7,27.7,2122,0
+AUB_A.US,D,20211012,000000,27.61,27.95,27.61,27.8,6974,0
+AUB_A.US,D,20211013,000000,27.84,28.04,27.84,27.89,7013,0
+AUB_A.US,D,20211014,000000,28.07,28.15,27.72,27.9716,5878,0
+AUB_A.US,D,20211015,000000,27.98,28.02,27.98,28.02,970,0
+AUB_A.US,D,20211018,000000,28.09,28.35,27.64,27.91,5072,0
+AUB_A.US,D,20211019,000000,27.86,28.22,27.73,27.75,9977,0
+AUB_A.US,D,20211020,000000,27.84,27.85,27.65,27.68,15789,0
+AUB_A.US,D,20211021,000000,27.77,27.95,27.7,27.7,8081,0
+AUB_A.US,D,20211022,000000,27.88,27.88,27.62,27.63,11329,0
+AUB_A.US,D,20211025,000000,27.65,27.96,27.62,27.96,4850,0
+AUB_A.US,D,20211026,000000,27.93,27.94,27.62,27.94,9309,0
+AUB_A.US,D,20211027,000000,27.98,28,27.8,28,6891,0
+AUB_A.US,D,20211028,000000,27.94,27.99,27.8045,27.96,7891,0
+AUB_A.US,D,20211029,000000,27.91,28.01,27.7607,27.91,10452,0
+AUB_A.US,D,20211101,000000,28.04,28.04,27.9,27.9,12192,0
+AUB_A.US,D,20211102,000000,28,28.22,28,28.22,18409,0
+AUB_A.US,D,20211103,000000,28.35,28.35,28.0451,28.19,12190,0
+AUB_A.US,D,20211104,000000,28.19,28.34,28.15,28.31,8571,0
+AUB_A.US,D,20211105,000000,28.35,28.35,28.12,28.34,6043,0
+AUB_A.US,D,20211108,000000,28.17,28.35,28.1223,28.35,6919,0
+AUB_A.US,D,20211109,000000,28.34,28.35,28.04,28.35,8346,0
+AUB_A.US,D,20211110,000000,28.35,28.35,28,28.01,13071,0
+AUB_A.US,D,20211111,000000,28.17,28.17,28,28.02,4619,0
+AUB_A.US,D,20211112,000000,28.17,28.23,28.01,28.01,3676,0
+AUB_A.US,D,20211115,000000,27.735,27.76,27.6,27.654,5417,0
+AUB_A.US,D,20211116,000000,27.79,27.79,27.4,27.47,5578,0
+AUB_A.US,D,20211117,000000,27.54,27.54,27.41,27.49,4116,0
+AUB_A.US,D,20211118,000000,27.56,27.56,27.37,27.42,6760,0
+AUB_A.US,D,20211119,000000,27.54,27.82,27.54,27.82,2714,0
+AUB_A.US,D,20211122,000000,27.77,27.85,27.41,27.83,7803,0
+AUB_A.US,D,20211123,000000,27.76,27.9028,27.56,27.56,3862,0
+AUB_A.US,D,20211124,000000,27.78,27.78,27.65,27.65,1056,0
+AUB_A.US,D,20211126,000000,27.3613,27.3613,27.3613,27.3613,528,0
+AUB_A.US,D,20211129,000000,27.52,27.85,27.49,27.85,6182,0
+AUB_A.US,D,20211130,000000,27.8,27.85,27.36,27.5,11528,0
+AUB_A.US,D,20211201,000000,28,28.09,27.471,27.59,12138,0
+AUB_A.US,D,20211202,000000,27.48,27.6,27.4281,27.496,3924,0
+AUB_A.US,D,20211203,000000,27.7,27.7,27.5101,27.6,4515,0
+AUB_A.US,D,20211206,000000,27.75,27.8,27.52,27.6115,7088,0
+AUB_A.US,D,20211207,000000,27.63,28.2646,27.62,28.2646,15544,0
+AUB_A.US,D,20211208,000000,28.15,28.2,27.62,27.81,19593,0
+AUB_A.US,D,20211209,000000,27.92,27.92,27.8216,27.9,6685,0
+AUB_A.US,D,20211210,000000,28.03,28.1896,27.86,28.0814,3573,0
+AUB_A.US,D,20211213,000000,27.9831,28.01,27.66,27.84,6697,0
+AUB_A.US,D,20211214,000000,27.94,27.94,27.46,27.5,5502,0
+AUB_A.US,D,20211215,000000,27.65,28.07,27.4901,27.51,2661,0
+AUB_A.US,D,20211216,000000,27.6,27.9987,27.44,27.99,8652,0
+AUB_A.US,D,20211217,000000,27.89,27.89,27.53,27.6004,6038,0
+AUB_A.US,D,20211220,000000,27.9,27.9,27.5764,27.5764,2679,0
+AUB_A.US,D,20211221,000000,27.9,28.05,27.49,28.03,5949,0
+AUB_A.US,D,20211222,000000,27.99,28.12,27.7,28,8956,0
+AUB_A.US,D,20211223,000000,28.09,28.09,27.8,28,6102,0
+AUB_A.US,D,20211227,000000,28,28,27.8,27.97,4483,0
+AUB_A.US,D,20211228,000000,27.96,27.98,27.6,27.93,4019,0
+AUB_A.US,D,20211229,000000,27.75,27.99,27.56,27.96,3703,0
+AUB_A.US,D,20211230,000000,27.93,28,27.58,28,3719,0
+AUB_A.US,D,20211231,000000,28,28,28,28,1353,0
+AUB_A.US,D,20220103,000000,27.8999,28,27.63,27.73,11178,0
+AUB_A.US,D,20220104,000000,27.77,28,27.74,27.96,6149,0
+AUB_A.US,D,20220105,000000,27.6,27.96,27.6,27.7,10337,0
+AUB_A.US,D,20220106,000000,27.66,27.89,27.65,27.845,3635,0
+AUB_A.US,D,20220107,000000,27.74,28,27.6,27.87,8630,0
+AUB_A.US,D,20220110,000000,27.77,27.81,27.7,27.7001,4360,0
+AUB_A.US,D,20220111,000000,27.78,28,27.62,27.86,9730,0
+AUB_A.US,D,20220112,000000,27.66,27.8976,27.645,27.8976,4189,0
+AUB_A.US,D,20220113,000000,27.9,27.9,27.63,27.85,7692,0
+AUB_A.US,D,20220114,000000,27.85,27.9,27.71,27.71,4177,0
+AUB_A.US,D,20220118,000000,27.64,27.808,27.55,27.63,8974,0
+AUB_A.US,D,20220119,000000,27.72,27.877,27.6001,27.64,3751,0
+AUB_A.US,D,20220120,000000,27.77,27.9314,27.57,27.63,16700,0
+AUB_A.US,D,20220121,000000,27.741,27.9566,27.51,27.9296,5938,0
+AUB_A.US,D,20220124,000000,27.51,27.77,27.145,27.77,15395,0
+AUB_A.US,D,20220125,000000,27.305,27.585,27.24,27.28,8441,0
+AUB_A.US,D,20220126,000000,27.29,27.59,27.15,27.269,11269,0
+AUB_A.US,D,20220127,000000,27.34,27.34,26.71,26.77,12843,0
+AUB_A.US,D,20220128,000000,27.01,27.01,26.56,26.56,8828,0
+AUB_A.US,D,20220131,000000,26.75,27.088,26.6618,26.99,8567,0
+AUB_A.US,D,20220201,000000,27.09,27.09,26.7901,26.97,6842,0
+AUB_A.US,D,20220202,000000,27.14,27.14,26.72,26.72,9747,0
+AUB_A.US,D,20220203,000000,26.88,27.0467,26.72,26.765,6005,0
+AUB_A.US,D,20220204,000000,26.71,26.95,26.58,26.6,5028,0
+AUB_A.US,D,20220207,000000,26.7,27.26,26.6,27.23,27195,0
+AUB_A.US,D,20220208,000000,26.8001,27.2406,26.8001,27.02,16812,0
+AUB_A.US,D,20220209,000000,27.1,27.2114,26.6695,27.2114,21039,0
+AUB_A.US,D,20220210,000000,27,27.1865,26.8995,27.13,9584,0
+AUB_A.US,D,20220211,000000,26.96,26.96,26.08,26.1001,13299,0
+AUB_A.US,D,20220214,000000,26.5,26.5,26,26.03,9764,0
+AUB_A.US,D,20220215,000000,26.1,26.185,25.83,26,13983,0
+AUB_A.US,D,20220216,000000,25.89,26.2,25.89,26.13,6641,0
+AUB_A.US,D,20220217,000000,26.13,26.2,25.83,25.9,12739,0
+AUB_A.US,D,20220218,000000,26.2835,26.4858,25.95,26.31,7508,0
+AUB_A.US,D,20220222,000000,26.21,26.21,25.92,25.92,9986,0
+AUB_A.US,D,20220223,000000,26.07,26.07,25.86,25.94,3593,0
+AUB_A.US,D,20220224,000000,25.89,25.89,25.64,25.72,15179,0
+AUB_A.US,D,20220225,000000,25.9,26.23,25.8091,25.825,10002,0
+AUB_A.US,D,20220228,000000,26.49,26.49,25.975,26.23,16192,0
+AUB_A.US,D,20220301,000000,26.77,27.44,26.12,26.475,13875,0
+AUB_A.US,D,20220302,000000,26.7,26.7,26.3157,26.5,8241,0
+AUB_A.US,D,20220303,000000,26.7,26.85,26.2659,26.35,12591,0
+AUB_A.US,D,20220304,000000,26.75,27,26.3,26.675,13914,0
+AUB_A.US,D,20220307,000000,26.64,26.64,25.81,26.1,15611,0
+AUB_A.US,D,20220308,000000,26.24,27,26.1,26.75,16375,0
+AUB_A.US,D,20220309,000000,26.25,26.47,26.16,26.2,11145,0
+AUB_A.US,D,20220310,000000,26.27,26.35,26.1,26.2,8332,0
+AUB_A.US,D,20220311,000000,26.35,26.35,26.1,26.25,19688,0
+AUB_A.US,D,20220314,000000,26.13,26.25,26.07,26.25,7771,0
+AUB_A.US,D,20220315,000000,26.13,26.6,26.13,26.24,6496,0
+AUB_A.US,D,20220316,000000,26.5,26.59,25.98,26.1,12097,0
+AUB_A.US,D,20220317,000000,26.21,26.49,26,26.35,2337,0
+AUB_A.US,D,20220318,000000,26.5,26.6,26.37,26.55,7507,0
+AUB_A.US,D,20220321,000000,26.29,27.24,26.25,26.3991,20783,0
+AUB_A.US,D,20220322,000000,26.99,26.99,26.4501,26.5,4829,0
+AUB_A.US,D,20220323,000000,26.89,26.89,26.3601,26.45,7239,0
+AUB_A.US,D,20220324,000000,26.83,26.83,26.38,26.4916,11147,0
+AUB_A.US,D,20220325,000000,26.38,26.38,25.83,25.83,13940,0
+AUB_A.US,D,20220328,000000,25.88,26.34,25.88,26,12553,0
+AUB_A.US,D,20220329,000000,26.05,26.29,25.895,25.98,13198,0
+AUB_A.US,D,20220330,000000,25.83,26.3291,25.83,26.02,14021,0
+AUB_A.US,D,20220331,000000,26.44,26.44,25.92,25.99,9195,0
+AUB_A.US,D,20220401,000000,26,26.2401,25.95,26.06,9989,0
+AUB_A.US,D,20220404,000000,26.12,26.1317,26.05,26.1317,7573,0
+AUB_A.US,D,20220405,000000,26.15,26.15,25.8,25.9979,11337,0
+AUB_A.US,D,20220406,000000,25.71,25.9994,25.71,25.95,5553,0
+AUB_A.US,D,20220407,000000,26.3244,26.3244,25.72,25.86,11415,0
+AUB_A.US,D,20220408,000000,25.79,26.147,25.75,25.76,6202,0
+AUB_A.US,D,20220411,000000,25.79,25.8,25.51,25.75,6885,0
+AUB_A.US,D,20220412,000000,25.74,25.91,25.17,25.59,11138,0
+AUB_A.US,D,20220413,000000,25.45,25.72,25.3,25.3,11332,0
+AUB_A.US,D,20220414,000000,25.775,26.0005,25.5,25.865,2765,0
+AUB_A.US,D,20220418,000000,25.5,25.8499,25.5,25.8023,4892,0
+AUB_A.US,D,20220419,000000,25.48,25.85,25.4,25.4001,18018,0
+AUB_A.US,D,20220420,000000,25.41,25.6,25.41,25.5,14943,0
+AUB_A.US,D,20220421,000000,25.65,25.85,25.64,25.65,7852,0
+AUB_A.US,D,20220422,000000,25.5,25.7,25.3,25.42,12330,0
+AUB_A.US,D,20220425,000000,25.5,25.75,25.3,25.49,20364,0
+AUB_A.US,D,20220426,000000,25.49,25.5,25.3,25.302,10577,0
+AUB_A.US,D,20220427,000000,25.5,25.5,25.3,25.31,11159,0
+AUB_A.US,D,20220428,000000,25.25,25.4,25.25,25.4,4893,0
+AUB_A.US,D,20220429,000000,25.4999,25.73,25.25,25.72,30744,0
+AUB_A.US,D,20220502,000000,25.575,25.575,25.4,25.4,6750,0
+AUB_A.US,D,20220503,000000,25.42,26.0313,25.4,25.809,7470,0
+AUB_A.US,D,20220504,000000,25.41,25.69,25,25.5,50311,0
+AUB_A.US,D,20220505,000000,25.38,25.45,25.2,25.35,11268,0
+AUB_A.US,D,20220506,000000,25.3,25.5,25.15,25.4,26070,0
+AUB_A.US,D,20220509,000000,25.27,25.5087,24.85,24.86,15266,0
+AUB_A.US,D,20220510,000000,25.06,25.562,24.9,25.25,6953,0
+AUB_A.US,D,20220511,000000,25.2488,25.43,25.15,25.39,8698,0
+AUB_A.US,D,20220512,000000,25.43,25.72,25,25.2945,13957,0
+AUB_A.US,D,20220513,000000,25.27,25.822,25.034,25.15,12335,0
+AUB_A.US,D,20220516,000000,24.98,25.1,24.25,24.71,39898,0
+AUB_A.US,D,20220517,000000,25.01,26.44,24.828,24.95,15325,0
+AUB_A.US,D,20220518,000000,25.09,25.1,24.8618,25.0264,9676,0
+AUB_A.US,D,20220519,000000,25.2,25.2,24.66,25.07,12803,0
+AUB_A.US,D,20220520,000000,24.8185,25.65,24.8,25.1,9231,0
+AUB_A.US,D,20220523,000000,25.1,25.5,25.1,25.47,4979,0
+AUB_A.US,D,20220524,000000,25.02,25.84,25.02,25.84,8722,0
+AUB_A.US,D,20220525,000000,25.8277,25.8494,25.55,25.55,2063,0
+AUB_A.US,D,20220526,000000,25.67,25.85,25.51,25.8183,11914,0
+AUB_A.US,D,20220527,000000,25.95,26,25.69,25.69,9685,0
+AUB_A.US,D,20220531,000000,25.75,25.88,25.37,25.88,22716,0
+AUB_A.US,D,20220601,000000,25.91,26.23,25.72,25.79,7452,0
+AUB_A.US,D,20220602,000000,25.88,26,25.5,26,8789,0
+AUB_A.US,D,20220603,000000,25.75,25.8,25.65,25.71,4261,0
+AUB_A.US,D,20220606,000000,25.6,26.12,25.5308,25.59,9838,0
+AUB_A.US,D,20220607,000000,25.72,26.03,25.5971,25.76,1882,0
+AUB_A.US,D,20220608,000000,25.75,26.265,25.75,25.75,20037,0
+AUB_A.US,D,20220609,000000,25.85,26.015,25.85,25.93,5419,0
+AUB_A.US,D,20220610,000000,25.9,25.9,25.3,25.33,18915,0
+AUB_A.US,D,20220613,000000,25.33,25.33,24.77,25.09,26016,0
+AUB_A.US,D,20220614,000000,25.23,25.49,25.23,25.49,6148,0
+AUB_A.US,D,20220615,000000,25.57,26.1,25.3001,25.79,10081,0
+AUB_A.US,D,20220616,000000,25.69,25.95,25.6,25.72,7064,0
+AUB_A.US,D,20220617,000000,25.85,26,25.3,25.47,4918,0
+AUB_A.US,D,20220621,000000,25.4,25.993,25.21,25.29,15355,0
+AUB_A.US,D,20220622,000000,25.8337,25.8337,25.35,25.37,2268,0
+AUB_A.US,D,20220623,000000,25.31,26.05,25.31,25.31,4124,0
+AUB_A.US,D,20220624,000000,25.49,25.89,25.45,25.49,7473,0
+AUB_A.US,D,20220627,000000,25.86,25.89,25.3,25.53,15434,0
+AUB_A.US,D,20220628,000000,25.33,25.8899,25.33,25.4392,2445,0
+AUB_A.US,D,20220629,000000,25.5,25.8379,25.3,25.6695,3926,0
+AUB_A.US,D,20220630,000000,25.55,25.8698,25.55,25.6,5072,0
+AUB_A.US,D,20220701,000000,25.56,25.812,25.55,25.56,3855,0
+AUB_A.US,D,20220705,000000,25.56,25.685,25.3,25.3,12587,0
+AUB_A.US,D,20220706,000000,25.61,25.851,25.2501,25.58,11882,0
+AUB_A.US,D,20220707,000000,25.43,25.89,25.26,25.55,4498,0
+AUB_A.US,D,20220708,000000,25.375,25.5499,25.25,25.4,8299,0
+AUB_A.US,D,20220711,000000,25.88,25.88,25.31,25.45,8513,0
+AUB_A.US,D,20220712,000000,25.44,25.82,25.3,25.3,8777,0
+AUB_A.US,D,20220713,000000,25.29,25.7299,25.28,25.51,6106,0
+AUB_A.US,D,20220714,000000,25.497,25.68,25.3,25.46,9554,0
+AUB_A.US,D,20220715,000000,25.5965,25.7391,25.5,25.7391,2468,0
+AUB_A.US,D,20220718,000000,25.59,25.82,25.2524,25.46,4545,0
+AUB_A.US,D,20220719,000000,25.54,25.65,25.5,25.5,5454,0
+AUB_A.US,D,20220720,000000,25.695,25.89,25.53,25.89,5928,0
+AUB_A.US,D,20220721,000000,25.3426,25.85,25.3426,25.6002,3246,0
+AUB_A.US,D,20220722,000000,25.89,25.89,25.5015,25.6609,4132,0
+AUB_A.US,D,20220725,000000,25.89,25.89,25.4883,25.62,5508,0
+AUB_A.US,D,20220726,000000,25.68,25.6999,25.48,25.65,7131,0
+AUB_A.US,D,20220727,000000,25.5458,25.88,25.5458,25.72,8799,0
+AUB_A.US,D,20220728,000000,25.73,25.85,25.55,25.74,11483,0
+AUB_A.US,D,20220729,000000,25.7,25.73,25.55,25.71,11618,0
+AUB_A.US,D,20220801,000000,25.64,26.1,25.62,25.79,15126,0
+AUB_A.US,D,20220802,000000,25.75,26,25.75,25.92,13966,0
+AUB_A.US,D,20220803,000000,26.03,26.47,25.85,26.13,13729,0
+AUB_A.US,D,20220804,000000,26.13,26.5158,26.05,26.14,12603,0
+AUB_A.US,D,20220805,000000,26.12,26.2,26.12,26.18,6319,0
+AUB_A.US,D,20220808,000000,26.05,26.27,26.05,26.1,17908,0
+AUB_A.US,D,20220809,000000,26.06,26.15,26.05,26.06,17488,0
+AUB_A.US,D,20220810,000000,26.48,26.5,26.15,26.48,6596,0
+AUB_A.US,D,20220811,000000,26.57,26.9054,26.1122,26.1122,16792,0
+AUB_A.US,D,20220812,000000,26.12,26.4899,26.02,26.17,18956,0
+AUB_A.US,D,20220815,000000,26.25,26.45,26.1728,26.2,13339,0
+AUB_A.US,D,20220816,000000,25.97,26.3557,25.63,25.8,14002,0
+AUB_A.US,D,20220817,000000,25.5345,25.78,25.3486,25.69,14806,0
+AUB_A.US,D,20220818,000000,25.76,25.76,25.45,25.7,8766,0
+AUB_A.US,D,20220819,000000,25.68,25.8258,25.5,25.65,8693,0
+AUB_A.US,D,20220822,000000,25.59,25.59,25.25,25.4999,8134,0
+AUB_A.US,D,20220823,000000,25.41,25.575,25.23,25.26,8177,0
+AUB_A.US,D,20220824,000000,25.39,26.43,25.22,25.614,9002,0
+AUB_A.US,D,20220825,000000,25.57,25.6412,25.26,25.55,2951,0
+AUB_A.US,D,20220826,000000,25.79,25.79,25.5,25.5,5029,0
+AUB_A.US,D,20220829,000000,25.62,25.62,25.34,25.5,5212,0
+AUB_A.US,D,20220830,000000,25.4,25.55,25.3,25.55,7602,0
+AUB_A.US,D,20220831,000000,25.4896,25.62,25.3512,25.3512,9784,0
+AUB_A.US,D,20220901,000000,25.54,25.62,25.34,25.35,13489,0
+AUB_A.US,D,20220902,000000,25.62,25.62,25.35,25.45,5719,0
+AUB_A.US,D,20220906,000000,25.3393,25.475,25.25,25.25,12863,0
+AUB_A.US,D,20220907,000000,25.26,25.4999,25.26,25.3,10844,0
+AUB_A.US,D,20220908,000000,25.26,25.5705,25.26,25.28,5199,0
+AUB_A.US,D,20220909,000000,25.33,25.61,25.15,25.2,13246,0
+AUB_A.US,D,20220912,000000,25.31,25.45,25.2,25.2,9107,0
+AUB_A.US,D,20220913,000000,25.17,25.17,24.9092,24.94,21148,0
+AUB_A.US,D,20220914,000000,24.96,25.4,24.95,25,15296,0
+AUB_A.US,D,20220915,000000,25.069,25.25,25,25,12248,0
+AUB_A.US,D,20220916,000000,25,25.075,24.72,24.75,5795,0
+AUB_A.US,D,20220919,000000,24.9,24.9,24.18,24.52,9370,0
+AUB_A.US,D,20220920,000000,24.5,24.859,24.49,24.5401,10900,0
+AUB_A.US,D,20220921,000000,24.54,25.15,24.54,24.85,10128,0
+AUB_A.US,D,20220922,000000,24.82,24.95,24.4,24.69,20866,0
+AUB_A.US,D,20220923,000000,24.57,24.79,24.2495,24.25,14715,0
+AUB_A.US,D,20220926,000000,24.21,24.5,23.76,24.1298,21743,0
+AUB_A.US,D,20220927,000000,24.26,24.85,24.15,24.28,8375,0
+AUB_A.US,D,20220928,000000,24.85,24.85,24.09,24.3,39298,0
+AUB_A.US,D,20220929,000000,24.14,24.6,23.75,23.96,14649,0
+AUB_A.US,D,20220930,000000,23.94,24.37,23.94,24.1,55127,0
+AUB_A.US,D,20221003,000000,24.1001,24.44,23.9502,24.2161,15329,0
+AUB_A.US,D,20221004,000000,24.25,24.35,23.95,24.24,74510,0
+AUB_A.US,D,20221005,000000,23.95,24.41,23.6,24.3553,12140,0
+AUB_A.US,D,20221006,000000,24.01,24.84,23.6,23.875,8645,0
+AUB_A.US,D,20221007,000000,23.87,23.87,23.575,23.6975,7255,0
+AUB_A.US,D,20221010,000000,23.48,24.2424,23.48,23.53,17227,0
+AUB_A.US,D,20221011,000000,23.71,24.46,23.6,23.7,16668,0
+AUB_A.US,D,20221012,000000,23.79,23.79,22.8,23.4,25840,0
+AUB_A.US,D,20221013,000000,23.38,23.45,23,23.35,15753,0
+AUB_A.US,D,20221014,000000,23.71,23.84,23.4,23.8,12088,0
+AUB_A.US,D,20221017,000000,23.8,24,23.4,23.7,25885,0
+AUB_A.US,D,20221018,000000,23.65,24,23.65,23.98,16392,0
+AUB_A.US,D,20221019,000000,24,24.35,23.28,23.6,25930,0
+AUB_A.US,D,20221020,000000,23.8,23.8,23.01,23.58,28314,0
+AUB_A.US,D,20221021,000000,23.55,23.96,23,23.09,11070,0
+AUB_A.US,D,20221024,000000,23.2,23.2,22.88,23.03,17869,0
+AUB_A.US,D,20221025,000000,23.15,23.56,22.83,23.26,26342,0
+AUB_A.US,D,20221026,000000,23.33,24.24,22.9724,23.585,25309,0
+AUB_A.US,D,20221027,000000,23.64,24.8644,23.51,23.8136,5811,0
+AUB_A.US,D,20221028,000000,24.95,24.95,23.56,23.7,10234,0
+AUB_A.US,D,20221031,000000,24.35,24.35,23.56,23.79,11493,0
+AUB_A.US,D,20221101,000000,23.85,24.48,23.6,23.98,12697,0
+AUB_A.US,D,20221102,000000,23.96,24.4999,23.6,23.71,13234,0
+AUB_A.US,D,20221103,000000,23.85,23.98,23.6,23.65,17854,0
+AUB_A.US,D,20221104,000000,23.64,24.35,23.51,23.81,18598,0
+AUB_A.US,D,20221107,000000,23.92,24.32,23.26,23.79,25617,0
+AUB_A.US,D,20221108,000000,24,24.4579,23.85,24.17,16842,0
+AUB_A.US,D,20221109,000000,24.21,24.4,23.85,23.85,15106,0
+AUB_A.US,D,20221110,000000,24.2,24.74,24.16,24.668,20392,0
+AUB_A.US,D,20221111,000000,24.54,24.75,24.5001,24.75,14438,0
+AUB_A.US,D,20221114,000000,24.88,24.88,24.55,24.85,12562,0
+AUB_A.US,D,20221115,000000,24.75,24.98,24.65,24.98,21281,0
+AUB_A.US,D,20221116,000000,24.98,25.47,24.9704,25.01,12808,0
+AUB_A.US,D,20221117,000000,25.11,25.2,24.6,24.9,14917,0
+AUB_A.US,D,20221118,000000,25.09,25.1578,24.7501,24.89,12456,0
+AUB_A.US,D,20221121,000000,24.51,24.8022,24.5,24.5713,26139,0
+AUB_A.US,D,20221122,000000,24.7,24.9,24.4006,24.67,75185,0
+AUB_A.US,D,20221123,000000,24.64,24.9,24.53,24.9,5178,0
+AUB_A.US,D,20221125,000000,24.82,24.96,24.65,24.8713,3750,0
+AUB_A.US,D,20221128,000000,24.68,24.95,24.68,24.76,5396,0
+AUB_A.US,D,20221129,000000,24.85,24.96,24.6801,24.96,12232,0
+AUB_A.US,D,20221130,000000,24.91,25.09,24.85,24.9,17366,0
+AUB_A.US,D,20221201,000000,25,25.3,24.94,25.075,23546,0
+AUB_A.US,D,20221202,000000,25,25.1983,24.9712,25.18,14685,0
+AUB_A.US,D,20221205,000000,25,25.1899,24.85,24.85,18350,0
+AUB_A.US,D,20221206,000000,25.16,25.1999,24.85,24.92,8393,0
+AUB_A.US,D,20221207,000000,25,25.1999,24.84,24.95,14756,0
+AUB_A.US,D,20221208,000000,25,25,24.51,24.55,22597,0
+AUB_A.US,D,20221209,000000,24.56,24.6999,24.41,24.694,10265,0
+AUB_A.US,D,20221212,000000,24.6001,25.2588,24.6001,24.9732,7528,0
+AUB_A.US,D,20221213,000000,25.01,25.25,24.85,24.96,7260,0
+AUB_A.US,D,20221214,000000,25,25.105,24.51,24.575,13979,0
+AUB_A.US,D,20221215,000000,24.64,24.8,24.52,24.78,8056,0
+AUB_A.US,D,20221216,000000,24.7,25.06,24.67,25.06,14128,0
+AUB_A.US,D,20221219,000000,24.92,25.3699,24.65,24.95,9260,0
+AUB_A.US,D,20221220,000000,24.9999,25,24.5713,24.6,34467,0
+AUB_A.US,D,20221221,000000,24.65,25.067,24.57,24.6662,14504,0
+AUB_A.US,D,20221222,000000,24.65,24.78,24.1477,24.78,19591,0
+AUB_A.US,D,20221223,000000,24.9,25.1,24.48,24.72,5111,0
+AUB_A.US,D,20221227,000000,24.52,24.7,24.21,24.6,20072,0
+AUB_A.US,D,20221228,000000,24.68,24.6991,24.01,24.5,15962,0
+AUB_A.US,D,20221229,000000,24.52,25.0761,23.5903,24.68,9607,0
+AUB_A.US,D,20221230,000000,24.95,25.1499,24.7,24.7,3612,0
+AUB_A.US,D,20230103,000000,25.14,25.14,24.67,24.6894,5181,0
+AUB_A.US,D,20230104,000000,24.81,25.0724,24.76,24.9643,7482,0
+AUB_A.US,D,20230105,000000,24.81,25.1212,24.7375,24.75,9526,0
+AUB_A.US,D,20230106,000000,25.05,25.1657,24.937,25.05,9275,0
+AUB_A.US,D,20230109,000000,25.08,25.2,25,25.1,9674,0
+AUB_A.US,D,20230110,000000,25.2,25.2,24.99,25.1746,5602,0
+AUB_A.US,D,20230111,000000,25.26,25.3999,25,25.1,15257,0
+AUB_A.US,D,20230112,000000,25.18,25.2129,24.95,24.95,20592,0
+AUB_A.US,D,20230113,000000,25.07,25.1999,24.93,25,15461,0
+AUB_A.US,D,20230117,000000,25.15,25.3899,25.15,25.27,10555,0
+AUB_A.US,D,20230118,000000,25.75,25.75,25.27,25.27,6300,0
+AUB_A.US,D,20230119,000000,25.3,25.44,25.05,25.05,6300,0
+AUB_A.US,D,20230120,000000,25.06,25.3099,25.05,25.28,13300,0
+AUB_A.US,D,20230123,000000,25.05,25.5306,25.01,25.3987,8570,0
+AUB_A.US,D,20230124,000000,25.2252,25.54,25.05,25.3,6588,0
+AUB_A.US,D,20230125,000000,25.3,25.57,25.0601,25.5,12011,0
+AUB_A.US,D,20230126,000000,25.5,25.6699,25.2,25.54,10474,0
+AUB_A.US,D,20230127,000000,25.6,25.6409,25.14,25.33,19439,0
+AUB_A.US,D,20230130,000000,25.57,25.7099,25.3,25.64,8136,0
+AUB_A.US,D,20230131,000000,25.562,25.8999,25.562,25.6501,18447,0
+AUB_A.US,D,20230201,000000,25.71,25.77,25.41,25.657,5655,0
+AUB_A.US,D,20230202,000000,25.7,25.7,25.49,25.66,6966,0
+AUB_A.US,D,20230203,000000,25.7,25.7,25.1701,25.5,11658,0
+AUB_A.US,D,20230206,000000,25.4,25.65,25.4,25.65,16714,0
+AUB_A.US,D,20230207,000000,25.9399,25.9399,25.2266,25.6899,15918,0
+AUB_A.US,D,20230208,000000,25.68,25.6999,25.45,25.45,5087,0
+AUB_A.US,D,20230209,000000,25.54,25.6659,25.257,25.515,7322,0
+AUB_A.US,D,20230210,000000,25.62,25.6799,25.24,25.53,15635,0
+AUB_A.US,D,20230213,000000,25.22,25.675,25.22,25.2501,8310,0
+AUB_A.US,D,20230214,000000,25.6499,25.6499,25.4,25.5999,6177,0
+AUB_A.US,D,20230215,000000,25.66,25.66,25.3,25.33,17651,0
+AUB_A.US,D,20230216,000000,25.25,25.6999,25.225,25.35,9503,0
+AUB_A.US,D,20230217,000000,25.35,25.54,25.1,25.22,6539,0
+AUB_A.US,D,20230221,000000,25.28,25.28,24.9,25.18,7338,0
+AUB_A.US,D,20230222,000000,25.25,25.25,24.94,25,4339,0
+AUB_A.US,D,20230223,000000,25.2,25.6799,25.1,25.2399,10368,0
+AUB_A.US,D,20230224,000000,25.27,25.3699,25.02,25.0503,5063,0
+AUB_A.US,D,20230227,000000,25.22,25.6499,25.0802,25.29,6174,0
+AUB_A.US,D,20230228,000000,25.39,25.99,25.35,25.85,56023,0
+AUB_A.US,D,20230301,000000,25.92,26.1,25.36,25.54,12981,0
+AUB_A.US,D,20230302,000000,25.5271,25.5271,25.175,25.37,10004,0
+AUB_A.US,D,20230303,000000,25.4,25.4,25.1228,25.38,5286,0
+AUB_A.US,D,20230306,000000,25.27,25.3991,25.1501,25.3,12622,0
+AUB_A.US,D,20230307,000000,25.19,25.2985,25.1,25.15,11442,0
+AUB_A.US,D,20230308,000000,25.28,25.28,24.91,25,30134,0
+AUB_A.US,D,20230309,000000,24.93,25,24.83,24.83,16264,0
+AUB_A.US,D,20230310,000000,24.77,24.9999,24.25,24.2737,24932,0
+AUB_A.US,D,20230313,000000,24,24,16.53,20.2,109058,0
+AUB_A.US,D,20230314,000000,21.99,24,21.68,23.4777,48916,0
+AUB_A.US,D,20230315,000000,23.25,23.25,21.51,22.16,22413,0
+AUB_A.US,D,20230316,000000,22.02,22.84,20.6501,22.3,48981,0
+AUB_A.US,D,20230317,000000,21.9,21.9822,20,20.35,40858,0
+AUB_A.US,D,20230320,000000,20.59,21.68,19.66,19.66,57337,0
+AUB_A.US,D,20230321,000000,19.75,20.4999,19.7387,20.22,175507,0
+AUB_A.US,D,20230322,000000,20.14,20.98,19.965,20.61,88034,0
+AUB_A.US,D,20230323,000000,20.5,21.2026,20.26,20.35,19842,0
+AUB_A.US,D,20230324,000000,20.4,21.22,20.15,20.72,26174,0
+AUB_A.US,D,20230327,000000,20.89,21.6738,20.89,21.6738,9962,0
+AUB_A.US,D,20230328,000000,21.5,21.87,21.1338,21.65,11833,0
+AUB_A.US,D,20230329,000000,21.81,22.31,21.2201,21.8,16558,0
+AUB_A.US,D,20230330,000000,22.06,22.5,21.75,22.24,14127,0
+AUB_A.US,D,20230331,000000,22.42,22.5381,21.68,21.68,38815,0
+AUB_A.US,D,20230403,000000,22.15,22.4525,21.5301,22.25,13174,0
+AUB_A.US,D,20230404,000000,22.39,22.39,21.5001,21.95,13774,0
+AUB_A.US,D,20230405,000000,22.05,22.05,21.6,21.6,6152,0
+AUB_A.US,D,20230406,000000,21.85,22.2495,21.5401,22.1,13453,0
+AUB_A.US,D,20230410,000000,21.817,22.6299,21.5801,22.1,7583,0
+AUB_A.US,D,20230411,000000,21.94,22.25,21.9,22.1,9640,0
+AUB_A.US,D,20230412,000000,22.25,22.25,21.8901,22.2399,24625,0
+AUB_A.US,D,20230413,000000,22,22.1899,21.9,22.1899,13622,0
+AUB_A.US,D,20230414,000000,22.1499,22.1499,21.81,22.1,6168,0
+AUB_A.US,D,20230417,000000,21.96,22.1898,21.95,21.95,18122,0
+AUB_A.US,D,20230418,000000,21.95,22.1999,21.86,22.16,16271,0
+AUB_A.US,D,20230419,000000,22.15,22.2,21.85,21.91,18084,0
+AUB_A.US,D,20230420,000000,21.82,22,21.5,21.75,20784,0
+AUB_A.US,D,20230421,000000,21.7,21.9899,21.7,21.7,7787,0
+AUB_A.US,D,20230424,000000,21.85,21.9999,21.65,21.95,11397,0
+AUB_A.US,D,20230425,000000,21.71,21.9981,20.17,20.75,54024,0
+AUB_A.US,D,20230426,000000,20.7,21.5099,20.66,20.9729,20988,0
+AUB_A.US,D,20230427,000000,20.77,21.4199,20.7,21.05,17803,0
+AUB_A.US,D,20230428,000000,21.05,21.71,20.9,21.03,11149,0
+AUB_A.US,D,20230501,000000,21.3,21.37,20.16,20.4,20427,0
+AUB_A.US,D,20230502,000000,20.16,20.9299,19.14,19.35,42439,0
+AUB_A.US,D,20230503,000000,19,19.67,18.53,18.53,56701,0
+AUB_A.US,D,20230504,000000,18.01,18.01,15.12,16.67,144732,0
+AUB_A.US,D,20230505,000000,17.07,19.0999,17.07,18.97,91833,0
+AUB_A.US,D,20230508,000000,18.58,19.01,18.3,18.6036,37386,0
+AUB_A.US,D,20230509,000000,18.26,18.75,18.1,18.47,35372,0
+AUB_A.US,D,20230510,000000,18.85,19.5,18.24,19.4,19402,0
+AUB_A.US,D,20230511,000000,19.38,19.66,19,19.05,5186,0
+AUB_A.US,D,20230512,000000,19.66,19.675,18.63,19,17381,0
+AUB_A.US,D,20230515,000000,18.815,19.4,18.63,19.18,10988,0
+AUB_A.US,D,20230516,000000,18.75,19.28,18.75,18.75,10855,0
+AUB_A.US,D,20230517,000000,18.57,19.7,18.57,19.46,30729,0
+AUB_A.US,D,20230518,000000,19.1,19.8799,19.1,19.75,21292,0
+AUB_A.US,D,20230519,000000,20.09,20.17,19.5,19.5,11812,0
+AUB_A.US,D,20230522,000000,19.7,19.8499,19.5,19.6,18045,0
+AUB_A.US,D,20230523,000000,20.3099,20.61,20.01,20.02,22036,0
+AUB_A.US,D,20230524,000000,20.15,20.15,19.62,19.62,10686,0
+AUB_A.US,D,20230525,000000,19.99,19.9999,19.35,19.6599,8552,0
+AUB_A.US,D,20230526,000000,19.9,20.1,19.3501,19.525,15512,0
+AUB_A.US,D,20230530,000000,19.64,20.15,19.64,19.92,11655,0
+AUB_A.US,D,20230531,000000,19.93,20.38,19.93,20.19,14890,0
+AUB_A.US,D,20230601,000000,20.81,21.2099,19.86,20.31,10458,0
+AUB_A.US,D,20230602,000000,20.8,21.2,20.5001,20.81,17589,0
+AUB_A.US,D,20230605,000000,20.4,21.1,20.32,20.75,6199,0
+AUB_A.US,D,20230606,000000,20.42,21.3,20.4,20.41,28941,0
+AUB_A.US,D,20230607,000000,20.54,21.15,20.4001,21,29708,0
+AUB_A.US,D,20230608,000000,21.4,21.55,20.72,20.92,6920,0
+AUB_A.US,D,20230609,000000,20.79,21.4,20.64,20.8,11076,0
+AUB_A.US,D,20230612,000000,20.99,20.99,20.8,20.94,4964,0
+AUB_A.US,D,20230613,000000,20.84,21.4499,20.84,20.9054,17625,0
+AUB_A.US,D,20230614,000000,21.5,21.5899,20.8301,20.85,10740,0
+AUB_A.US,D,20230615,000000,20.96,21.75,20.7,21.4,24473,0
+AUB_A.US,D,20230616,000000,21.03,21.9158,21,21.9,13095,0
+AUB_A.US,D,20230620,000000,21.54,21.9,21.5,21.9,8865,0
+AUB_A.US,D,20230621,000000,21.99,21.99,21.51,21.92,8837,0
+AUB_A.US,D,20230622,000000,21.725,21.9,21.12,21.4,8984,0
+AUB_A.US,D,20230623,000000,21.3,21.4999,21.0301,21.4,7142,0
+AUB_A.US,D,20230626,000000,21.47,21.8,21.06,21.8,6289,0
+AUB_A.US,D,20230627,000000,21.45,21.75,21.08,21.45,10985,0
+AUB_A.US,D,20230628,000000,21.2,22.19,21.18,22.09,28618,0
+AUB_A.US,D,20230629,000000,21.7,22.2,21.12,21.14,27538,0
+AUB_A.US,D,20230630,000000,21.55,21.55,20.11,20.31,76875,0
+AUB_A.US,D,20230703,000000,20.4,21.05,20.4,20.65,3001,0
+AUB_A.US,D,20230705,000000,20.6119,21,20.37,20.41,12119,0
+AUB_A.US,D,20230706,000000,20.33,20.6999,19.81,20.24,14597,0
+AUB_A.US,D,20230707,000000,20.53,20.53,19.83,20.5,7892,0
+AUB_A.US,D,20230710,000000,20.57,20.61,20.01,20.01,16311,0
+AUB_A.US,D,20230711,000000,20.09,20.75,20.03,20.274,19473,0
+AUB_A.US,D,20230712,000000,20.4,20.7799,20.16,20.16,9518,0
+AUB_A.US,D,20230713,000000,20.4777,20.78,20.3113,20.5,7804,0
+AUB_A.US,D,20230714,000000,20.7799,20.78,20.2601,20.73,13179,0
+AUB_A.US,D,20230717,000000,20.65,20.78,20.2712,20.5,9653,0
+AUB_A.US,D,20230718,000000,20.42,20.72,20.31,20.5,16033,0
+AUB_A.US,D,20230719,000000,20.65,21.1899,20.52,20.8,10432,0
+AUB_A.US,D,20230720,000000,21.3086,21.42,20.445,20.445,4936,0
+AUB_A.US,D,20230721,000000,20.51,21.4199,20.51,20.97,16030,0
+AUB_A.US,D,20230724,000000,21.07,21.1399,20.62,20.8,8692,0
+AUB_A.US,D,20230725,000000,20.95,21.13,20.6001,21.07,21472,0
+AUB_A.US,D,20230726,000000,21.39,21.4478,20.9141,20.92,18981,0
+AUB_A.US,D,20230727,000000,21.0101,21.4899,21,21,15075,0
+AUB_A.US,D,20230728,000000,21.09,21.45,20.9,20.9,10628,0
+AUB_A.US,D,20230731,000000,21.01,21.3999,21.01,21.35,8589,0
+AUB_A.US,D,20230801,000000,21.3399,21.34,21.1,21.1,5450,0
+AUB_A.US,D,20230802,000000,21.1,21.2499,21.1,21.2499,6894,0
+AUB_A.US,D,20230803,000000,21.18,21.3585,21.15,21.28,3758,0
+AUB_A.US,D,20230804,000000,21.4,21.6299,21.3401,21.54,8503,0
+AUB_A.US,D,20230807,000000,21.62,21.7,21.35,21.68,8573,0
+AUB_A.US,D,20230808,000000,21.6,21.7699,21.31,21.73,12098,0
+AUB_A.US,D,20230809,000000,21.66,21.84,21.66,21.84,8188,0
+AUB_A.US,D,20230810,000000,21.83,21.8899,21.45,21.58,5848,0
+AUB_A.US,D,20230811,000000,21.88,21.98,21.4,21.4,11030,0
+AUB_A.US,D,20230814,000000,21.33,21.7,21.2,21.49,16826,0
+AUB_A.US,D,20230815,000000,21.38,21.61,20.82,20.98,20031,0
+AUB_A.US,D,20230816,000000,20.63,20.89,20.6,20.86,5749,0
+AUB_A.US,D,20230817,000000,20.61,20.95,20.55,20.95,9040,0
+AUB_A.US,D,20230818,000000,20.5718,20.9499,20.5718,20.89,10108,0
+AUB_A.US,D,20230821,000000,20.87,20.9227,20.6,20.65,8504,0
+AUB_A.US,D,20230822,000000,20.6,20.6,20.01,20.18,17370,0
+AUB_A.US,D,20230823,000000,20.1,20.9,20.1,20.7,19687,0
+AUB_A.US,D,20230824,000000,21.04,21.09,20.18,20.18,14182,0
+AUB_A.US,D,20230825,000000,20.33,21.0899,20.1801,20.48,7970,0
+AUB_A.US,D,20230828,000000,20.45,20.75,20.25,20.4,7934,0
+AUB_A.US,D,20230829,000000,20.41,21,20.41,20.9699,4864,0
+AUB_A.US,D,20230830,000000,20.97,20.97,20.45,20.63,8381,0
+AUB_A.US,D,20230831,000000,20.7,20.82,20.4306,20.45,5580,0
+AUB_A.US,D,20230901,000000,20.68,20.68,20.46,20.565,7350,0
+AUB_A.US,D,20230905,000000,20.6,20.68,20.3501,20.6799,6476,0
+AUB_A.US,D,20230906,000000,20.46,20.68,20.46,20.68,7299,0
+AUB_A.US,D,20230907,000000,20.5999,20.68,20.47,20.68,6567,0
+AUB_A.US,D,20230908,000000,20.68,20.68,20.4701,20.65,9247,0
+AUB_A.US,D,20230911,000000,20.6799,20.9792,20.63,20.6417,6154,0
+AUB_A.US,D,20230912,000000,20.52,20.9799,20.52,20.75,9598,0
+AUB_A.US,D,20230913,000000,20.9799,20.9799,20.55,20.55,5334,0
+AUB_A.US,D,20230914,000000,20.7171,20.75,20.604,20.71,7780,0
+AUB_A.US,D,20230915,000000,20.71,20.9,20.6,20.63,9711,0
+AUB_A.US,D,20230918,000000,20.66,20.9,20.66,20.75,8621,0
+AUB_A.US,D,20230919,000000,20.6601,20.8999,20.5878,20.64,8718,0
+AUB_A.US,D,20230920,000000,20.83,21.17,20.68,20.84,11876,0
+AUB_A.US,D,20230921,000000,20.7001,21.02,20.6801,20.99,9767,0
+AUB_A.US,D,20230922,000000,20.99,21.39,20.99,21.39,4401,0
+AUB_A.US,D,20230925,000000,21.2,21.3899,21,21.01,14635,0
+AUB_A.US,D,20230926,000000,21.1,21.1,20.6501,20.73,9495,0
+AUB_A.US,D,20230927,000000,20.6501,20.9,20.6501,20.75,7759,0
+AUB_A.US,D,20230928,000000,20.61,20.99,20.61,20.99,10534,0
+AUB_A.US,D,20230929,000000,20.83,21,20.55,20.58,22426,0
+AUB_A.US,D,20231002,000000,21.0897,21.1348,19.83,19.91,21576,0
+AUB_A.US,D,20231003,000000,20.32,20.32,19.75,19.8,25336,0
+AUB_A.US,D,20231004,000000,19.86,20.2499,19.41,19.96,10264,0
+AUB_A.US,D,20231005,000000,19.75,20.6199,19.75,19.76,9905,0
+AUB_A.US,D,20231006,000000,19.64,20.4499,19.6,20,10175,0
+AUB_A.US,D,20231009,000000,20.19,20.19,19.24,19.24,32842,0
+AUB_A.US,D,20231010,000000,19.33,19.67,19.3,19.65,36458,0
+AUB_A.US,D,20231011,000000,19.66,19.95,19.32,19.5,36492,0
+AUB_A.US,D,20231012,000000,19.5,19.8399,19.5,19.6699,18724,0
+AUB_A.US,D,20231013,000000,19.5701,19.8299,19.35,19.45,10728,0
+AUB_A.US,D,20231016,000000,19.4,19.5699,19.21,19.33,8337,0
+AUB_A.US,D,20231017,000000,19.3299,19.9,19.24,19.9,47953,0
+AUB_A.US,D,20231018,000000,19.68,20.0247,19.2902,19.55,24146,0
+AUB_A.US,D,20231019,000000,19.25,19.9,19.25,19.25,20496,0
+AUB_A.US,D,20231020,000000,19.25,19.73,19.25,19.59,13226,0
+AUB_A.US,D,20231023,000000,19.26,19.5285,19.26,19.5,9781,0
+AUB_A.US,D,20231024,000000,19.79,19.98,19.3201,19.98,9009,0
+AUB_A.US,D,20231025,000000,19.665,19.95,19.34,19.79,50946,0
+AUB_A.US,D,20231026,000000,19.54,20,19.41,19.41,11440,0
+AUB_A.US,D,20231027,000000,19.45,19.8899,19.3,19.31,12538,0
+AUB_A.US,D,20231030,000000,20,20,19.34,19.53,21736,0
+AUB_A.US,D,20231031,000000,19.84,19.84,19.4,19.4,5982,0
+AUB_A.US,D,20231101,000000,19.6,19.687,19.4,19.4,27954,0
+AUB_A.US,D,20231102,000000,19.8,19.9799,19.5,19.52,19975,0
+AUB_A.US,D,20231103,000000,19.8,20.42,19.66,19.81,31581,0
+AUB_A.US,D,20231106,000000,19.81,20.3999,19.61,19.61,15253,0
+AUB_A.US,D,20231107,000000,19.75,19.9999,19.62,19.69,28217,0
+AUB_A.US,D,20231108,000000,19.3,19.9099,19.3,19.68,21053,0
+AUB_A.US,D,20231109,000000,19.736,20.1898,19.55,20.1,30055,0
+AUB_A.US,D,20231110,000000,20.1,20.1,19.6101,19.7,11335,0
+AUB_A.US,D,20231113,000000,19.65,20.26,19.6101,20.17,12837,0
+AUB_A.US,D,20231114,000000,20.2,20.67,20.1699,20.21,17828,0
+AUB_A.US,D,20231115,000000,19.8285,20.1999,19.75,19.88,9702,0
+AUB_A.US,D,20231116,000000,19.91,20.1811,19.5601,20,20938,0
+AUB_A.US,D,20231117,000000,20.16,20.35,19.9,19.9,4376,0
+AUB_A.US,D,20231120,000000,20.0001,20.35,19.91,20,13323,0
+AUB_A.US,D,20231121,000000,20.07,20.3499,19.9771,20,7893,0
+AUB_A.US,D,20231122,000000,19.92,20.35,19.9,20,14662,0
+AUB_A.US,D,20231124,000000,19.88,20.3199,19.88,20.3199,6300,0
+AUB_A.US,D,20231127,000000,20.09,20.3199,20.0101,20.2,12078,0
+AUB_A.US,D,20231128,000000,20.2,20.3099,20,20.165,17915,0
+AUB_A.US,D,20231129,000000,20.19,20.3,20.01,20.02,24641,0
+AUB_A.US,D,20231130,000000,20.16,20.2999,20.02,20.02,20691,0
+AUB_A.US,D,20231201,000000,20.19,20.5199,20.03,20.51,26243,0
+AUB_A.US,D,20231204,000000,20.9599,20.9599,20.4,20.4,5499,0
+AUB_A.US,D,20231205,000000,20.4,20.75,20.2,20.375,16559,0
+AUB_A.US,D,20231206,000000,20.3,20.5,20.12,20.12,13268,0
+AUB_A.US,D,20231207,000000,20.32,20.8199,20.2707,20.3,16972,0
+AUB_A.US,D,20231208,000000,20.4834,20.6999,20.1801,20.43,20136,0
+AUB_A.US,D,20231211,000000,20.65,20.65,20.1,20.1,33021,0
+AUB_A.US,D,20231212,000000,20.6214,20.6214,20.06,20.06,31704,0
+AUB_A.US,D,20231213,000000,20.19,20.6999,20.03,20.23,64355,0
+AUB_A.US,D,20231214,000000,20.47,21.3399,20.47,21.21,33088,0
+AUB_A.US,D,20231215,000000,21.3699,21.3699,20.61,20.79,13995,0
+AUB_A.US,D,20231218,000000,20.82,21.21,20.82,20.86,11391,0
+AUB_A.US,D,20231219,000000,21,21.38,20.8801,21.38,32517,0
+AUB_A.US,D,20231220,000000,21.3,21.75,21.24,21.33,33736,0
+AUB_A.US,D,20231221,000000,21.32,21.34,21.0101,21.3,22553,0
+AUB_A.US,D,20231222,000000,21.4,21.4361,20.92,20.95,40272,0
+AUB_A.US,D,20231226,000000,21.01,21.0999,20.9,20.9,18962,0
+AUB_A.US,D,20231227,000000,20.97,21.3599,20.9022,21,30924,0
+AUB_A.US,D,20231228,000000,21,21.35,20.8501,20.94,37847,0
+AUB_A.US,D,20231229,000000,21,21.44,20.95,21.02,95839,0
+AUB_A.US,D,20240102,000000,21.15,21.34,21.05,21.25,33807,0
+AUB_A.US,D,20240103,000000,21.16,21.25,21,21.19,23182,0
+AUB_A.US,D,20240104,000000,21.2,21.42,21.0301,21.06,40859,0
+AUB_A.US,D,20240105,000000,21.07,21.2,21.0543,21.13,12141,0
+AUB_A.US,D,20240108,000000,21.16,21.56,21.15,21.44,19039,0
+AUB_A.US,D,20240109,000000,21.36,21.4,21.15,21.26,25683,0
+AUB_A.US,D,20240110,000000,21.32,21.3999,21.24,21.25,34330,0
+AUB_A.US,D,20240111,000000,21.25,21.39,21.12,21.2499,30031,0
+AUB_A.US,D,20240112,000000,21.2,21.2983,21.1,21.18,81045,0
+AUB_A.US,D,20240116,000000,21.15,21.2699,21.03,21.03,35615,0
+AUB_A.US,D,20240117,000000,21.06,21.2999,21.06,21.15,23928,0
+AUB_A.US,D,20240118,000000,21.2076,21.3,21.05,21.15,15573,0
+AUB_A.US,D,20240119,000000,21.225,21.23,21.1,21.13,23493,0
+AUB_A.US,D,20240122,000000,21.36,21.96,21.13,21.96,48073,0
+AUB_A.US,D,20240123,000000,21.97,22.82,21.9285,22.68,24984,0
+AUB_A.US,D,20240124,000000,22.62,22.84,22.51,22.83,16972,0
+AUB_A.US,D,20240125,000000,22.83,23.54,22.62,23.38,13305,0
+AUB_A.US,D,20240126,000000,22.76,23.66,22.7,23.66,10180,0
+AUB_A.US,D,20240129,000000,23.71,23.95,23.1201,23.89,11280,0
+AUB_A.US,D,20240130,000000,23.95,24.25,23.5044,23.85,25917,0
+AUB_A.US,D,20240131,000000,23.68,24.94,23.6,24.78,179950,0
+AUB_A.US,D,20240201,000000,24.65,24.85,24.0101,24.67,82165,0
+AUB_A.US,D,20240202,000000,24.6,24.7199,24.4401,24.57,22305,0
+AUB_A.US,D,20240205,000000,24.0984,24.3607,23.92,23.93,26253,0
+AUB_A.US,D,20240206,000000,24.2462,24.71,23.89,24.05,9558,0
+AUB_A.US,D,20240207,000000,24.1404,24.3,23.73,24.16,11150,0
+AUB_A.US,D,20240208,000000,24.29,24.51,24.18,24.22,21401,0
+AUB_A.US,D,20240209,000000,24.285,24.77,24.19,24.47,15059,0
+AUB_A.US,D,20240212,000000,24.555,24.68,24.51,24.57,15438,0
+AUB_A.US,D,20240213,000000,24.4,24.6499,24.2601,24.44,21318,0
+AUB_A.US,D,20240214,000000,24.26,24.5999,24.25,24.27,17324,0
+AUB_A.US,D,20240215,000000,24.55,24.6,24.2401,24.32,8114,0
+AUB_A.US,D,20240216,000000,24.5972,24.5972,24.035,24.08,8898,0
+AUB_A.US,D,20240220,000000,24.2,24.45,24.0714,24.19,12368,0
+AUB_A.US,D,20240221,000000,24.34,24.3916,23.78,24.17,14879,0
+AUB_A.US,D,20240222,000000,24.09,24.25,24,24.01,10333,0
+AUB_A.US,D,20240223,000000,24.2399,24.24,24.01,24.01,5251,0
+AUB_A.US,D,20240226,000000,24.14,24.25,24.13,24.15,14563,0
+AUB_A.US,D,20240227,000000,24.5,24.5,24.13,24.13,12312,0
+AUB_A.US,D,20240228,000000,24.4603,24.4626,24.1301,24.1301,7811,0
+AUB_A.US,D,20240229,000000,24.14,24.42,24.14,24.14,4579,0
+AUB_A.US,D,20240301,000000,24.41,24.42,24.1308,24.33,19178,0
+AUB_A.US,D,20240304,000000,24.26,24.45,21.805,22.29,70344,0
+AUB_A.US,D,20240305,000000,22.44,23.18,22.44,22.83,30091,0
+AUB_A.US,D,20240306,000000,22.85,23.2,22.17,22.54,17277,0
+AUB_A.US,D,20240307,000000,22.9899,22.9899,22.6,22.6,5733,0
+AUB_A.US,D,20240308,000000,22.85,24.28,22.6501,23.85,17842,0
+AUB_A.US,D,20240311,000000,23.89,23.89,22.7346,23.3455,6679,0
+AUB_A.US,D,20240312,000000,23.75,23.75,23.03,23.72,5169,0
+AUB_A.US,D,20240313,000000,23.36,23.95,23.2501,23.8,7338,0
+AUB_A.US,D,20240314,000000,23.5,23.94,23.39,23.94,11541,0
+AUB_A.US,D,20240315,000000,23.89,23.9884,23.5001,23.89,11273,0
+AUB_A.US,D,20240318,000000,23.8,24.17,23.58,23.99,7653,0
+AUB_A.US,D,20240319,000000,24,24,23.59,23.83,9712,0
+AUB_A.US,D,20240320,000000,23.83,24.15,23.75,24.14,7115,0
+AUB_A.US,D,20240321,000000,23.96,24.1,23.67,23.84,14161,0
+AUB_A.US,D,20240322,000000,24.1,24.1,23.55,23.72,12450,0
+AUB_A.US,D,20240325,000000,23.75,23.75,22.9,22.9201,13446,0
+AUB_A.US,D,20240326,000000,23.44,23.8507,23.44,23.5232,5442,0
+AUB_A.US,D,20240327,000000,23.2918,23.9299,23.25,23.32,4401,0
+AUB_A.US,D,20240328,000000,23.79,23.79,22.9801,23.5,8547,0
+AUB_A.US,D,20240401,000000,23.3303,23.9,23.23,23.39,5916,0
+AUB_A.US,D,20240402,000000,23.16,23.7999,22.99,23.6,11334,0
+AUB_A.US,D,20240403,000000,23.58,23.78,23.4086,23.63,6821,0
+AUB_A.US,D,20240404,000000,23.6725,24.0999,23.6725,23.9999,5966,0
+AUB_A.US,D,20240405,000000,23.55,24.0999,23.55,23.9984,7432,0
+AUB_A.US,D,20240408,000000,24.03,24.0999,23.78,23.79,8491,0
+AUB_A.US,D,20240409,000000,23.73,24.0799,23.5701,24,3735,0
+AUB_A.US,D,20240410,000000,23.5,23.7399,23.4,23.655,6076,0
+AUB_A.US,D,20240411,000000,23.62,23.6399,23.3401,23.5969,7308,0
+AUB_A.US,D,20240412,000000,23.48,23.64,23.17,23.17,5804,0
+AUB_A.US,D,20240415,000000,23.12,23.12,21.58,21.58,9320,0
+AUB_A.US,D,20240416,000000,21.85,22.9899,21.65,22.01,9360,0
+AUB_A.US,D,20240417,000000,21.8501,22.89,21.8501,22.305,4099,0
+AUB_A.US,D,20240418,000000,22.7899,22.7899,22.5,22.7199,12581,0
+AUB_A.US,D,20240419,000000,22.81,22.82,21.6801,22.26,45463,0
+AUB_A.US,D,20240422,000000,22.1,22.34,22.02,22.04,12931,0
+AUB_A.US,D,20240423,000000,22.09,22.33,21.97,22.06,33999,0
+AUB_A.US,D,20240424,000000,21.97,22.075,21.88,22.05,14487,0
+AUB_A.US,D,20240425,000000,21.88,22.14,21.6501,21.75,15934,0
+AUB_A.US,D,20240426,000000,21.94,22.3499,21.75,21.84,16229,0
+AUB_A.US,D,20240429,000000,22.2,22.24,21.75,21.935,7638,0
+AUB_A.US,D,20240430,000000,22.15,22.15,21.67,21.67,6742,0
+AUB_A.US,D,20240501,000000,21.97,22.44,21.86,22.41,12003,0
+AUB_A.US,D,20240502,000000,22.2393,22.75,22.2001,22.55,15552,0
+AUB_A.US,D,20240503,000000,22.8,22.8999,22.5667,22.85,5144,0
+AUB_A.US,D,20240506,000000,22.83,22.8499,22.77,22.77,2517,0
+AUB_A.US,D,20240507,000000,22.84,22.8499,22.58,22.8,5764,0
+AUB_A.US,D,20240508,000000,22.7174,22.9899,22.56,22.73,10820,0
+AUB_A.US,D,20240509,000000,22.695,22.83,22.6,22.74,7023,0
+AUB_A.US,D,20240510,000000,22.69,23,22.69,22.96,7672,0
+AUB_A.US,D,20240513,000000,22.8,23.0499,22.8,22.8,5408,0
+AUB_A.US,D,20240514,000000,22.73,22.92,22.73,22.8,4215,0
+AUB_A.US,D,20240515,000000,22.9999,23.2,22.949,23.2,8894,0
+AUB_A.US,D,20240516,000000,23.2,23.39,22.9,23.39,9755,0
+AUB_A.US,D,20240517,000000,22.72,22.76,22.4399,22.6399,10849,0
+AUB_A.US,D,20240520,000000,22.42,22.9,22.37,22.4299,10988,0
+AUB_A.US,D,20240521,000000,22.5199,22.5199,22.2229,22.2229,6893,0
+AUB_A.US,D,20240522,000000,22.38,22.3999,21.96,22.0805,8325,0
+AUB_A.US,D,20240523,000000,22.3,22.3,21.71,21.8,12600,0
+AUB_A.US,D,20240524,000000,21.87,22.24,21.87,22.24,3556,0
+AUB_A.US,D,20240528,000000,22.23,22.29,21.7998,22.15,9273,0
+AUB_A.US,D,20240529,000000,22,22.0499,21.9001,22.04,1943,0
+AUB_A.US,D,20240530,000000,22.05,22.35,22.01,22.25,10037,0
+AUB_A.US,D,20240531,000000,22.21,23.4,22.14,23.18,41572,0
+AUB_A.US,D,20240603,000000,23.1,23.31,22.74,23.11,24875,0
+AUB_A.US,D,20240604,000000,23.2,23.4,23.11,23.19,7684,0
+AUB_A.US,D,20240605,000000,23.12,23.3,22.7901,23.2305,12281,0
+AUB_A.US,D,20240606,000000,23.2599,23.5,23.2,23.2,9406,0
+AUB_A.US,D,20240607,000000,23.02,23.5,23.02,23.5,8018,0
+AUB_A.US,D,20240610,000000,23.55,23.55,23.3188,23.48,2445,0
+AUB_A.US,D,20240611,000000,23.46,23.5199,23.26,23.29,5133,0
+AUB_A.US,D,20240612,000000,23.67,24,23.275,23.28,7470,0
+AUB_A.US,D,20240613,000000,23.55,23.8699,23.3,23.6,5212,0
+AUB_A.US,D,20240614,000000,23.34,23.6999,23.34,23.5,1400,0
+AUB_A.US,D,20240617,000000,23.25,23.46,23.25,23.45,4073,0
+AUB_A.US,D,20240618,000000,23.69,23.96,23.69,23.96,4192,0
+AUB_A.US,D,20240620,000000,23.89,23.95,23.73,23.84,15133,0
+AUB_A.US,D,20240621,000000,23.9499,23.9499,23.42,23.9,7339,0
+AUB_A.US,D,20240624,000000,23.9,23.9,23.525,23.58,18769,0
+AUB_A.US,D,20240625,000000,23.58,23.58,23.26,23.26,20263,0
+AUB_A.US,D,20240626,000000,23.26,23.4999,23.1001,23.26,3443,0
+AUB_A.US,D,20240627,000000,23.17,23.45,23.14,23.14,8096,0
+AUB_A.US,D,20240628,000000,23.35,23.4499,23.1,23.1,2607,0
+AUB_A.US,D,20240701,000000,23.43,23.43,23.1006,23.17,14712,0
+AUB_A.US,D,20240702,000000,23.08,23.55,23.08,23.52,11744,0
+AUB_A.US,D,20240703,000000,23.53,23.7,23.4,23.4015,7310,0
+AUB_A.US,D,20240705,000000,23.46,23.6499,23.25,23.25,4883,0
+AUB_A.US,D,20240708,000000,23.4,23.5199,23.35,23.5199,10369,0
+AUB_A.US,D,20240709,000000,23.47,23.53,23.25,23.5,17873,0
+AUB_A.US,D,20240710,000000,23.49,23.53,23.31,23.44,16355,0
+AUB_A.US,D,20240711,000000,23.59,23.645,23.5,23.6,17179,0
+AUB_A.US,D,20240712,000000,23.48,23.73,23.48,23.6002,4734,0
+AUB_A.US,D,20240715,000000,23.62,23.6499,23.4701,23.6499,2549,0
+AUB_A.US,D,20240716,000000,23.81,24,23.72,23.87,21738,0
+AUB_A.US,D,20240717,000000,23.9,24.17,23.85,24.0987,18787,0
+AUB_A.US,D,20240718,000000,24,24.0986,23.7585,24,4468,0
+AUB_A.US,D,20240719,000000,24.06,24.1999,23.8004,24.16,7196,0
+AUB_A.US,D,20240722,000000,24.02,24.25,24,24.15,7648,0
+AUB_A.US,D,20240723,000000,24.064,24.2499,24.05,24.145,6690,0
+AUB_A.US,D,20240724,000000,24.27,24.4,23.89,23.89,10988,0
+AUB_A.US,D,20240725,000000,23.9,24.3,23.9,24.1,6052,0
+AUB_A.US,D,20240726,000000,24.1301,24.39,24.1301,24.3501,4054,0
+AUB_A.US,D,20240729,000000,24.4,24.5997,24.3001,24.35,6240,0
+AUB_A.US,D,20240730,000000,24.42,24.58,24.25,24.48,5767,0
+AUB_A.US,D,20240731,000000,24.45,24.45,23.82,24.39,15359,0
+AUB_A.US,D,20240801,000000,24.36,24.7,24.23,24.34,7646,0
+AUB_A.US,D,20240802,000000,24.565,24.565,24.245,24.325,8640,0
+AUB_A.US,D,20240805,000000,24.09,24.3999,23.2501,24,6281,0
+AUB_A.US,D,20240806,000000,23.99,24.55,23.9401,24.08,9865,0
+AUB_A.US,D,20240807,000000,24.35,24.4,23.84,24.4,4448,0
+AUB_A.US,D,20240808,000000,24.305,24.55,23.9601,24.23,2971,0
+AUB_A.US,D,20240809,000000,24.2,24.4055,23.52,23.9799,8119,0
+AUB_A.US,D,20240812,000000,24.06,24.06,23.6582,23.8001,5347,0
+AUB_A.US,D,20240813,000000,24.25,24.25,23.75,24.2,11431,0
+AUB_A.US,D,20240814,000000,23.96,24.15,23.745,23.92,14933,0
+AUB_A.US,D,20240815,000000,24.19,24.25,23.92,24.21,7078,0
+AUB_A.US,D,20240816,000000,24.25,24.55,24.0201,24.2627,16119,0
+AUB_A.US,D,20240819,000000,23.8,23.95,23.6011,23.93,13602,0
+AUB_A.US,D,20240820,000000,23.6862,23.9499,23.6862,23.79,4267,0
+AUB_A.US,D,20240821,000000,23.71,23.8499,23.6001,23.78,6328,0
+AUB_A.US,D,20240822,000000,23.79,23.9499,23.73,23.8,5441,0
+AUB_A.US,D,20240823,000000,23.94,24.375,23.83,23.99,17791,0
+AUB_A.US,D,20240826,000000,23.89,24,23.75,23.9699,13356,0
+AUB_A.US,D,20240827,000000,23.83,24.13,23.83,24.1,5852,0
+AUB_A.US,D,20240828,000000,23.9001,24.18,23.9001,24.15,5649,0
+AUB_A.US,D,20240829,000000,24.39,24.4499,24.09,24.4,7974,0
+AUB_A.US,D,20240830,000000,24.65,24.65,23.9941,24.3,8778,0
+AUB_A.US,D,20240903,000000,24.53,24.6399,24,24.02,13468,0
+AUB_A.US,D,20240904,000000,24.47,24.5,24.1,24.2101,12376,0
+AUB_A.US,D,20240905,000000,24.4999,24.5,24.3,24.3,9774,0
+AUB_A.US,D,20240906,000000,24.28,24.58,24.07,24.22,13839,0
+AUB_A.US,D,20240909,000000,24.16,24.35,24.1201,24.21,5988,0
+AUB_A.US,D,20240910,000000,24.25,24.5099,24.04,24.41,13824,0
+AUB_A.US,D,20240911,000000,24.3,24.4999,24.07,24.14,20880,0
+AUB_A.US,D,20240912,000000,24.42,24.42,24.1401,24.25,8422,0
+AUB_A.US,D,20240913,000000,24.45,24.45,24.08,24.14,30144,0
+AUB_A.US,D,20240916,000000,24.28,24.4999,24.1201,24.35,10166,0
+AUB_A.US,D,20240917,000000,24.3,24.4904,24.21,24.45,10670,0
+AUB_A.US,D,20240918,000000,24.45,24.475,24.365,24.46,7222,0
+AUB_A.US,D,20240919,000000,24.5,24.65,24.2101,24.31,19037,0
+AUB_A.US,D,20240920,000000,24.58,24.58,24.21,24.21,12735,0
+AUB_A.US,D,20240923,000000,24.5999,24.5999,24.23,24.23,7224,0
+AUB_A.US,D,20240924,000000,24.5,24.5799,24.2555,24.38,14740,0
+AUB_A.US,D,20240925,000000,24.5,24.56,24.28,24.355,10911,0
+AUB_A.US,D,20240926,000000,24.55,24.6,24.35,24.53,15160,0
+AUB_A.US,D,20240927,000000,24.37,24.6399,24.32,24.45,12475,0
+AUB_A.US,D,20240930,000000,24.46,24.49,24.25,24.48,20452,0
+AUB_A.US,D,20241001,000000,24.54,24.6299,24.4501,24.55,31749,0
+AUB_A.US,D,20241002,000000,24.5577,24.63,24.27,24.32,14695,0
+AUB_A.US,D,20241003,000000,24.5,24.6192,24.38,24.51,12862,0
+AUB_A.US,D,20241004,000000,24.51,24.51,24.31,24.31,11846,0
+AUB_A.US,D,20241007,000000,24.34,24.4999,24.32,24.498,8374,0
+AUB_A.US,D,20241008,000000,24.45,24.5,24.302,24.33,11945,0
+AUB_A.US,D,20241009,000000,24.6,24.62,24.532,24.532,8570,0
+AUB_A.US,D,20241010,000000,24.7,24.7,24.36,24.4,16205,0
+AUB_A.US,D,20241011,000000,24.6999,24.6999,24.3624,24.49,5363,0
+AUB_A.US,D,20241014,000000,24.44,24.5399,24.41,24.43,11753,0
+AUB_A.US,D,20241015,000000,24.59,24.6499,24.455,24.505,16808,0
+AUB_A.US,D,20241016,000000,24.6,24.6499,24.43,24.5,15168,0
+AUB_A.US,D,20241017,000000,24.51,24.6,24.43,24.46,15136,0
+AUB_A.US,D,20241018,000000,24.44,24.68,24.41,24.58,22287,0
+AUB_A.US,D,20241021,000000,24.7,24.7,24.51,24.55,11433,0
+AUB_A.US,D,20241022,000000,24.55,24.58,24.47,24.58,8988,0
+AUB_A.US,D,20241023,000000,24.49,24.59,24.48,24.5,11328,0
+AUB_A.US,D,20241024,000000,24.56,24.65,24.5,24.52,12086,0
+AUB_A.US,D,20241025,000000,24.67,25.0499,24.5001,24.755,15237,0
+AUB_A.US,D,20241028,000000,24.94,25.02,24.66,24.8132,18582,0
+AUB_A.US,D,20241029,000000,24.81,25.1,24.8,25,43975,0
+AUB_A.US,D,20241030,000000,24.89,25.14,24.7501,24.99,15628,0
+AUB_A.US,D,20241031,000000,24.7601,25.1,24.7601,25.05,68417,0
+AUB_A.US,D,20241101,000000,25.1,25.1,24.95,24.98,11155,0
+AUB_A.US,D,20241104,000000,24.98,25.01,24.9,24.9804,14600,0
+AUB_A.US,D,20241105,000000,24.98,25,24.8001,24.84,10048,0
+AUB_A.US,D,20241106,000000,24.5,25.2,24.5,25.07,109440,0
+AUB_A.US,D,20241107,000000,25.22,25.26,25,25.06,56209,0
+AUB_A.US,D,20241108,000000,25.15,25.42,25.15,25.38,25176,0
+AUB_A.US,D,20241111,000000,25.547,25.68,25.45,25.66,159454,0
+AUB_A.US,D,20241112,000000,25.52,25.81,25.45,25.71,29701,0
+AUB_A.US,D,20241113,000000,25.76,25.8677,25.6001,25.8166,43555,0
+AUB_A.US,D,20241114,000000,25.71,25.93,25.7,25.83,37191,0
+AUB_A.US,D,20241115,000000,25.64,25.6766,25.4,25.56,46424,0
+AUB_A.US,D,20241118,000000,25.6299,25.6999,25.27,25.27,56853,0
+AUB_A.US,D,20241119,000000,25.23,25.65,25.0701,25.34,56892,0
+AUB_A.US,D,20241120,000000,25.4,25.4,25.0817,25.1,28251,0
+AUB_A.US,D,20241121,000000,25.1,25.17,25,25,12957,0
+AUB_A.US,D,20241122,000000,25.02,25.02,24.8,24.9501,7728,0
+AUB_A.US,D,20241125,000000,25.1875,25.1988,24.9,24.9,7261,0
+AUB_A.US,D,20241126,000000,24.8501,24.9,24.75,24.8,7504,0
+AUB_A.US,D,20241127,000000,24.9113,25.055,24.81,25.055,9145,0
+AUB_A.US,D,20241129,000000,25,25.78,25,25.64,22925,0
+AUB_A.US,D,20241202,000000,25.5999,25.5999,25.0101,25.1,16947,0
+AUB_A.US,D,20241203,000000,25.1,25.37,25.0501,25.13,6299,0
+AUB_A.US,D,20241204,000000,25.19,25.19,25.0001,25.17,3753,0
+AUB_A.US,D,20241205,000000,25.2,25.2,25.05,25.1,2825,0
+AUB_A.US,D,20241206,000000,25.0397,25.25,24.95,24.95,8471,0
+AUB_A.US,D,20241209,000000,25.075,25.075,24.8,24.85,8437,0
+AUB_A.US,D,20241210,000000,24.925,25,24.76,24.92,18104,0
+AUB_A.US,D,20241211,000000,24.8345,25.0499,24.76,25.0299,3918,0
+AUB_A.US,D,20241212,000000,25.1,25.1,24.75,24.85,17292,0
+AUB_A.US,D,20241213,000000,25,25,24.6,24.77,12248,0
+AUB_A.US,D,20241216,000000,24.79,24.96,24.58,24.69,5204,0
+AUB_A.US,D,20241217,000000,24.675,24.79,24.6089,24.6999,6594,0
+AUB_A.US,D,20241218,000000,24.8,24.8,24.6,24.6,6652,0
+AUB_A.US,D,20241219,000000,24.5,24.55,24.45,24.51,14941,0
+AUB_A.US,D,20241220,000000,24.53,24.6299,24.42,24.43,6048,0
+AUB_A.US,D,20241223,000000,24.5,24.6,24.25,24.25,10288,0
+AUB_A.US,D,20241224,000000,24.4,24.5499,24.3,24.3,3601,0
+AUB_A.US,D,20241226,000000,24.3976,24.3976,23.9001,23.92,11814,0
+AUB_A.US,D,20241227,000000,23.78,23.92,23.66,23.68,14901,0
+AUB_A.US,D,20241230,000000,23.6,23.93,23.16,23.19,40280,0
+AUB_A.US,D,20241231,000000,23.5,23.54,22.865,22.98,116594,0
+AUB_A.US,D,20250102,000000,23.17,23.7999,23.11,23.54,27401,0
+AUB_A.US,D,20250103,000000,23.8499,24.01,23.49,23.9374,18096,0
+AUB_A.US,D,20250106,000000,23.9,24.3899,23.85,24.3699,21439,0
+AUB_A.US,D,20250107,000000,24.28,24.5799,24.08,24.39,14496,0
+AUB_A.US,D,20250108,000000,24.5295,24.56,24.32,24.36,13053,0
+AUB_A.US,D,20250110,000000,24.26,24.5699,23.71,23.71,16047,0
+AUB_A.US,D,20250113,000000,23.88,24.25,23.75,23.9,18857,0
+AUB_A.US,D,20250114,000000,23.88,24.64,23.88,24.5,20179,0
+AUB_A.US,D,20250115,000000,24.9399,24.94,24.58,24.81,18787,0
+AUB_A.US,D,20250116,000000,24.69,25.1,24.62,24.99,13541,0
+AUB_A.US,D,20250117,000000,24.9,25.2,24.85,25.11,18147,0
+AUB_A.US,D,20250121,000000,25.02,25.1999,24.6301,25.11,13929,0
+AUB_A.US,D,20250122,000000,25.05,25.24,25.0101,25.05,11758,0
+AUB_A.US,D,20250123,000000,25.23,25.24,25.01,25.05,12117,0
+AUB_A.US,D,20250124,000000,25.05,25.2,25.01,25.0293,9961,0
+AUB_A.US,D,20250127,000000,25.1849,25.1849,25,25.1,10437,0
+AUB_A.US,D,20250128,000000,25.0999,25.19,24.9,24.9,19591,0
+AUB_A.US,D,20250129,000000,25.09,25.09,24.82,24.91,13254,0
+AUB_A.US,D,20250130,000000,25.0596,25.1,24.91,25.04,18009,0
+AUB_A.US,D,20250131,000000,24.95,25.53,24.95,25.31,122142,0
+AUB_A.US,D,20250203,000000,25.19,25.2399,25.02,25.12,25339,0
+AUB_A.US,D,20250204,000000,25.1,25.2499,25.1,25.12,6117,0
+AUB_A.US,D,20250205,000000,25.11,25.1999,25.0401,25.13,10440,0
+AUB_A.US,D,20250206,000000,25.145,25.16,25.05,25.08,8908,0
+AUB_A.US,D,20250207,000000,24.955,25.15,24.9,25.05,9527,0
+AUB_A.US,D,20250210,000000,25.1999,25.2499,25.05,25.09,9983,0
+AUB_A.US,D,20250211,000000,25.16,25.25,25.05,25.16,11880,0
+AUB_A.US,D,20250212,000000,25.05,25.2,24.8001,25.04,16227,0
+AUB_A.US,D,20250213,000000,25.175,25.4699,25.11,25.16,10304,0
+AUB_A.US,D,20250214,000000,25.05,25.05,24.82,24.82,7185,0
+AUB_A.US,D,20250218,000000,24.89,25.085,24.58,24.86,15960,0
+AUB_A.US,D,20250219,000000,24.9749,25.04,24.72,24.95,16681,0
+AUB_A.US,D,20250220,000000,25,25.0999,24.9,24.92,21796,0
+AUB_A.US,D,20250221,000000,24.91,24.99,24.61,24.62,26029,0
+AUB_A.US,D,20250224,000000,24.855,25,24.64,24.83,3406,0
+AUB_A.US,D,20250225,000000,24.9999,25,24.7898,24.87,10809,0
+AUB_A.US,D,20250226,000000,24.81,25,24.78,24.9,13201,0
+AUB_A.US,D,20250227,000000,24.8021,24.9999,24.8021,24.92,3666,0
+AUB_A.US,D,20250228,000000,24.95,25.46,24.81,25.09,11279,0
+AUB_A.US,D,20250303,000000,25.5099,25.51,25,25.05,19578,0
+AUB_A.US,D,20250304,000000,24.9,24.9499,24.81,24.91,4702,0
+AUB_A.US,D,20250305,000000,24.88,25.14,24.85,24.9,4925,0
+AUB_A.US,D,20250306,000000,24.85,24.9299,24.63,24.68,8327,0
+AUB_A.US,D,20250307,000000,24.93,24.9499,24.35,24.36,18561,0
+AUB_A.US,D,20250310,000000,24.31,24.76,24.05,24.23,27705,0
+AUB_A.US,D,20250311,000000,24.5149,24.55,24.36,24.41,8003,0
+AUB_A.US,D,20250312,000000,24.5,24.7899,24.44,24.65,12131,0
+AUB_A.US,D,20250313,000000,24.76,24.76,24.41,24.64,9050,0
+AUB_A.US,D,20250314,000000,24.45,24.8,24.45,24.62,8973,0
+AUB_A.US,D,20250317,000000,24.7621,24.8,24.6,24.73,4779,0
+AUB_A.US,D,20250318,000000,24.83,24.9099,24.6714,24.71,4597,0
+AUB_A.US,D,20250319,000000,25,25,24.86,24.92,9025,0
+AUB_A.US,D,20250320,000000,24.9822,24.99,24.6601,24.82,12551,0
+AUB_A.US,D,20250321,000000,24.78,24.9999,24.6601,24.92,5698,0
+AUB_A.US,D,20250324,000000,24.7384,25.15,24.7384,24.93,5499,0
+AUB_A.US,D,20250325,000000,25.06,25.09,24.8029,24.92,11692,0
+AUB_A.US,D,20250326,000000,24.8001,24.8999,24.65,24.71,8387,0
+AUB_A.US,D,20250327,000000,24.67,24.7,24.47,24.55,19554,0
+AUB_A.US,D,20250328,000000,24.48,24.6717,24.43,24.51,5492,0
+AUB_A.US,D,20250331,000000,24.45,24.79,24.45,24.65,10258,0
+AUB_A.US,D,20250401,000000,24.5609,24.8199,24.56,24.73,15558,0
+AUB_A.US,D,20250402,000000,24.52,24.75,24.52,24.67,18594,0
+AUB_A.US,D,20250403,000000,24.4,24.59,23.96,24.2,12746,0
+AUB_A.US,D,20250404,000000,24.1,24.15,23.545,23.75,28530,0
+AUB_A.US,D,20250407,000000,23.5,23.8,23.13,23.25,28975,0
+AUB_A.US,D,20250408,000000,23.49,23.7,23.46,23.49,12313,0
+AUB_A.US,D,20250409,000000,23.49,24.0666,23.3,23.8,9720,0
+AUB_A.US,D,20250410,000000,23.75,23.823,23.4,23.6,16448,0
+AUB_A.US,D,20250411,000000,23.65,23.65,23.36,23.48,15008,0
+AUB_A.US,D,20250414,000000,23.7708,23.7708,23.53,23.55,12935,0
+AUB_A.US,D,20250415,000000,23.7,23.76,23.48,23.56,5688,0
+AUB_A.US,D,20250416,000000,23.6712,23.8,23.44,23.62,9018,0
+AUB_A.US,D,20250417,000000,23.6276,23.84,23.5,23.74,9920,0
+AUB_A.US,D,20250421,000000,23.65,23.67,23.5,23.5501,2929,0
+AUB_A.US,D,20250422,000000,23.94,24.01,23.8044,23.8259,11884,0
+AUB_A.US,D,20250423,000000,23.94,24.35,23.94,24.06,9869,0
+AUB_A.US,D,20250424,000000,24.25,24.39,24.25,24.3,5319,0
+AUB_A.US,D,20250425,000000,24.31,24.46,24.22,24.33,3143,0
+AUB_A.US,D,20250428,000000,24.25,24.55,24.25,24.355,7723,0
+AUB_A.US,D,20250429,000000,24.5,24.6,24.41,24.49,15744,0
+AUB_A.US,D,20250430,000000,24.34,24.5,24.25,24.39,13459,0
+AUB_A.US,D,20250501,000000,24.395,24.74,24.395,24.55,12183,0
+AUB_A.US,D,20250502,000000,24.7,24.7,24.41,24.68,6745,0
+AUB_A.US,D,20250505,000000,24.67,24.8699,24.4715,24.62,11953,0
+AUB_A.US,D,20250506,000000,24.5,24.84,24.5,24.65,8845,0
+AUB_A.US,D,20250507,000000,24.6215,24.87,24.6215,24.69,11077,0
+AUB_A.US,D,20250508,000000,24.7,24.85,24.5531,24.67,8571,0
+AUB_A.US,D,20250509,000000,24.81,24.9099,24.5701,24.71,7354,0
+AUB_A.US,D,20250512,000000,24.67,24.8496,24.67,24.71,66510,0
+AUB_A.US,D,20250513,000000,24.758,24.84,24.68,24.75,6373,0
+AUB_A.US,D,20250514,000000,24.62,24.83,24.62,24.666,17339,0
+AUB_A.US,D,20250515,000000,24.77,24.7999,24.69,24.75,50222,0
+AUB_A.US,D,20250516,000000,24.51,24.56,24.416,24.46,27784,0
+AUB_A.US,D,20250519,000000,24.47,24.544,24.38,24.45,16499,0
+AUB_A.US,D,20250520,000000,24.41,24.5,24.35,24.38,8788,0
+AUB_A.US,D,20250521,000000,24.3201,24.39,24.0501,24.1499,7059,0
+AUB_A.US,D,20250522,000000,24.12,24.15,23.9801,23.99,7806,0
+AUB_A.US,D,20250523,000000,24.3899,24.39,23.8174,23.96,5456,0
+AUB_A.US,D,20250527,000000,24.1535,24.25,23.84,23.84,19830,0
+AUB_A.US,D,20250528,000000,24,24.22,23.75,23.75,17586,0
+AUB_A.US,D,20250529,000000,24.1999,24.1999,23.64,23.7,11339,0
+AUB_A.US,D,20250530,000000,23.65,23.67,23.15,23.18,167807,0
+AUB_A.US,D,20250602,000000,23.3599,23.5348,23.11,23.3,24527,0
+AUB_A.US,D,20250603,000000,23.22,23.5257,23.22,23.32,15424,0
+AUB_A.US,D,20250604,000000,23.36,23.49,23.258,23.4,15074,0
+AUB_A.US,D,20250605,000000,23.57,23.6,23.37,23.51,11490,0
+AUB_A.US,D,20250606,000000,23.43,23.79,23.43,23.66,14224,0
+AUB_A.US,D,20250609,000000,23.5,23.79,23.5,23.74,4623,0
+AUB_A.US,D,20250610,000000,23.7734,23.8,23.66,23.8,9219,0
+AUB_A.US,D,20250611,000000,23.725,23.8699,23.65,23.8699,10074,0
+AUB_A.US,D,20250612,000000,23.96,23.96,23.68,23.76,4947,0
+AUB_A.US,D,20250613,000000,23.765,23.8,23.6,23.7,7058,0
+AUB_A.US,D,20250616,000000,23.63,23.65,23.6,23.643,5558,0
+AUB_A.US,D,20250617,000000,23.6298,23.79,23.5701,23.77,18366,0
+AUB_A.US,D,20250618,000000,23.59,24.0899,23.59,24.0899,9512,0
+AUB_A.US,D,20250620,000000,23.945,24.205,23.945,24.06,14359,0
+AUB_A.US,D,20250623,000000,24.1,24.27,23.74,24.07,7304,0
+AUB_A.US,D,20250624,000000,24.26,24.4471,24.25,24.3,9067,0
+AUB_A.US,D,20250625,000000,24.42,24.42,24.1,24.1,4130,0
+AUB_A.US,D,20250626,000000,24.0967,24.235,23.64,23.95,7575,0
+AUB_A.US,D,20250627,000000,24.3999,24.3999,24,24.05,6674,0
+AUB_A.US,D,20250630,000000,24.38,24.38,24.05,24.15,4935,0
+AUB_A.US,D,20250701,000000,24.11,24.37,24.1,24.114,6388,0
+AUB_A.US,D,20250702,000000,24.1246,24.13,23.92,23.95,20521,0
+AUB_A.US,D,20250703,000000,24.1,24.1,23.93,23.93,4138,0
+AUB_A.US,D,20250707,000000,23.95,24.4498,23.93,24.12,10532,0
+AUB_A.US,D,20250708,000000,24.19,24.42,24.0905,24.19,10571,0
+AUB_A.US,D,20250709,000000,24.4199,24.59,24.2,24.55,14177,0
+AUB_A.US,D,20250710,000000,24.44,24.48,24.25,24.25,28099,0
+AUB_A.US,D,20250711,000000,24.2601,24.399,24.26,24.27,26990,0
+AUB_A.US,D,20250714,000000,24.35,24.445,24.1045,24.2,28693,0
+AUB_A.US,D,20250715,000000,24.4,24.4,24.055,24.16,25959,0
+AUB_A.US,D,20250716,000000,24.3,24.3799,23.7301,24.07,68987,0
+AUB_A.US,D,20250717,000000,24.11,24.19,24.01,24.1071,11021,0
+AUB_A.US,D,20250718,000000,24.1637,24.26,24.1501,24.26,5604,0
+AUB_A.US,D,20250721,000000,24.3,24.61,24.15,24.57,10972,0
+AUB_A.US,D,20250722,000000,24.6,24.61,24.39,24.39,8579,0
+AUB_A.US,D,20250723,000000,24.1435,24.67,24.1435,24.67,13860,0
+AUB_A.US,D,20250724,000000,24.6,24.899,24.3657,24.67,15168,0
+AUB_A.US,D,20250725,000000,24.4501,24.8286,24.4501,24.65,1377,0
+AUB_A.US,D,20250728,000000,24.6401,24.85,24.6401,24.8,11143,0
+AUB_A.US,D,20250729,000000,24.73,25.05,24.73,24.95,7744,0
+AUB_A.US,D,20250730,000000,25.02,25.06,24.7501,24.95,13718,0
+AUB_A.US,D,20250731,000000,25.15,25.33,25.0001,25.13,39012,0
+AUB_A.US,D,20250801,000000,25,25.19,24.75,25.04,13258,0
+AUB_A.US,D,20250804,000000,25.17,25.29,24.8743,25.09,11826,0
+AUB_A.US,D,20250805,000000,25,25.19,25,25.08,8161,0
+AUB_A.US,D,20250806,000000,25.17,25.17,25.05,25.07,2950,0
+AUB_A.US,D,20250807,000000,25.08,25.24,25.08,25.13,3766,0
+AUB_A.US,D,20250808,000000,25.29,25.2999,25.03,25.04,2701,0
+AUB_A.US,D,20250811,000000,25.03,25.2799,25.01,25.12,9142,0
+AUB_A.US,D,20250812,000000,25.02,25.3,25.02,25.28,6068,0
+AUB_A.US,D,20250813,000000,25.34,25.37,25.01,25.01,38016,0
+AUB_A.US,D,20250814,000000,25.01,25.0999,25,25.0216,5083,0
+AUB_A.US,D,20250815,000000,25.0999,25.19,25.0181,25.1,5078,0
+AUB_A.US,D,20250818,000000,24.7184,24.7703,24.44,24.67,16541,0
+AUB_A.US,D,20250819,000000,24.7,24.83,24.5166,24.55,10742,0
+AUB_A.US,D,20250820,000000,24.67,24.7,24.57,24.6,5719,0
+AUB_A.US,D,20250821,000000,24.6,24.65,24.55,24.57,4370,0
+AUB_A.US,D,20250822,000000,24.7,24.8,24.5897,24.6,7435,0
+AUB_A.US,D,20250825,000000,24.7,24.87,24.53,24.8,8470,0
+AUB_A.US,D,20250826,000000,24.775,25.01,24.775,24.87,9051,0
+AUB_A.US,D,20250827,000000,24.98,25,24.8,24.9,4417,0
+AUB_A.US,D,20250828,000000,25.0471,25.0471,24.8301,24.91,3147,0
+AUB_A.US,D,20250829,000000,24.83,24.95,24.83,24.95,6687,0
+AUB_A.US,D,20250902,000000,24.76,24.95,24.6601,24.89,21231,0
+AUB_A.US,D,20250903,000000,24.95,24.97,24.88,24.88,8574,0
+AUB_A.US,D,20250904,000000,24.9001,25.0601,24.9,25,13767,0
+AUB_A.US,D,20250905,000000,24.97,25.08,24.97,24.99,2319,0
+AUB_A.US,D,20250908,000000,25.0023,25.1199,24.96,24.98,7226,0
+AUB_A.US,D,20250909,000000,24.9782,25.0999,24.94,24.98,7474,0
+AUB_A.US,D,20250910,000000,24.95,25.05,24.95,25,3736,0
+AUB_A.US,D,20250911,000000,25.025,25.1199,25.01,25.05,5592,0
+AUB_A.US,D,20250912,000000,25.05,25.0899,25.03,25.05,23284,0
+AUB_A.US,D,20250915,000000,25.05,25.19,25.0201,25.05,7243,0
+AUB_A.US,D,20250916,000000,25.12,25.34,25.0526,25.18,10728,0
+AUB_A.US,D,20250917,000000,25.18,25.2,25.1,25.15,4325,0
+AUB_A.US,D,20250918,000000,25.15,25.19,25.12,25.14,6386,0
+AUB_A.US,D,20250919,000000,25.21,25.2199,25.06,25.14,7092,0
+AUB_A.US,D,20250922,000000,25.11,25.2099,25.03,25.04,14055,0
+AUB_A.US,D,20250923,000000,25.1328,25.2,25.07,25.12,8594,0
+AUB_A.US,D,20250924,000000,25.12,25.19,25.0501,25.14,11277,0
+AUB_A.US,D,20250925,000000,25.085,25.25,25.02,25.11,11561,0
+AUB_A.US,D,20250926,000000,25.08,25.1799,25.08,25.11,2776,0
+AUB_A.US,D,20250929,000000,25.0301,25.17,25.0301,25.09,2124,0
+AUB_A.US,D,20250930,000000,25.12,25.16,25.02,25.09,6667,0
+AUB_A.US,D,20251001,000000,25.03,25.23,25.03,25.15,5907,0
+AUB_A.US,D,20251002,000000,25.11,25.2,25.03,25.12,13655,0
+AUB_A.US,D,20251003,000000,25.08,25.145,25.05,25.08,3038,0
+AUB_A.US,D,20251006,000000,25.2499,25.2499,25.08,25.08,2879,0
+AUB_A.US,D,20251007,000000,25.1778,25.1799,25.08,25.1,5865,0
+AUB_A.US,D,20251008,000000,25.1,25.2,24.385,24.64,248797,0
+AUB_A.US,D,20251009,000000,24.65,25.1299,24.55,24.6,12016,0
+AUB_A.US,D,20251010,000000,24.8,24.86,24.15,24.18,24260,0
+AUB_A.US,D,20251013,000000,24.3001,24.56,24.2,24.56,19629,0
+AUB_A.US,D,20251014,000000,24.6299,24.83,24.4307,24.73,8158,0
+AUB_A.US,D,20251015,000000,24.44,24.8999,24.44,24.8291,3582,0
+AUB_A.US,D,20251016,000000,24.75,24.94,24.49,24.62,7748,0
+AUB_A.US,D,20251017,000000,24.59,24.75,24.55,24.565,3625,0
+AUB_A.US,D,20251020,000000,24.61,24.7,24.51,24.6,6425,0
+AUB_A.US,D,20251021,000000,24.8,24.8,24.68,24.7,1917,0
+AUB_A.US,D,20251022,000000,24.76,24.95,24.58,24.9,11718,0
+AUB_A.US,D,20251023,000000,24.92,24.99,24.83,24.85,7544,0
+AUB_A.US,D,20251024,000000,24.96,24.97,24.8001,24.8001,4332,0
+AUB_A.US,D,20251027,000000,24.875,24.9499,24.81,24.875,3947,0
+AUB_A.US,D,20251028,000000,24.8,25.2,24.8,24.95,14209,0
+AUB_A.US,D,20251029,000000,24.95,25.09,24.8,24.96,10667,0
+AUB_A.US,D,20251030,000000,25.045,25.13,24.9,24.9,7229,0
+AUB_A.US,D,20251031,000000,24.89,25.09,24.84,25.01,10801,0
+AUB_A.US,D,20251103,000000,24.94,25.04,24.8,24.9,7883,0
+AUB_A.US,D,20251104,000000,24.85,25,24.72,24.96,10885,0
+AUB_A.US,D,20251105,000000,24.7,25.17,24.7,25.11,6519,0
+AUB_A.US,D,20251106,000000,25.11,25.17,24.8501,25.02,3292,0
+AUB_A.US,D,20251107,000000,25.15,25.15,24.96,25.02,8843,0
+AUB_A.US,D,20251110,000000,25.0985,25.1499,24.88,25.1,9728,0
+AUB_A.US,D,20251111,000000,25.13,25.13,24.8701,25.06,2039,0
+AUB_A.US,D,20251112,000000,25.05,25.13,25.05,25.05,1441,0
+AUB_A.US,D,20251113,000000,25.11,25.12,25.01,25.01,6083,0
+AUB_A.US,D,20251114,000000,24.7,24.85,24.634,24.67,12761,0
+AUB_A.US,D,20251117,000000,24.65,24.85,24.6,24.64,6973,0
+AUB_A.US,D,20251118,000000,24.66,24.7899,24.61,24.71,4589,0
+AUB_A.US,D,20251119,000000,24.705,24.84,24.54,24.6701,7061,0
+AUB_A.US,D,20251120,000000,24.66,24.75,24.36,24.65,21276,0
+AUB_A.US,D,20251121,000000,24.52,24.68,24.4511,24.657,4771,0
+AUB_A.US,D,20251124,000000,24.6,24.81,24.53,24.77,9341,0
+AUB_A.US,D,20251125,000000,24.56,24.78,24.55,24.71,6088,0
+AUB_A.US,D,20251126,000000,24.84,24.84,24.63,24.7,9533,0
+AUB_A.US,D,20251128,000000,24.7,24.8,24.5601,24.5601,3196,0
+AUB_A.US,D,20251201,000000,24.85,24.9399,24.66,24.73,8278,0
+AUB_A.US,D,20251202,000000,24.7231,24.84,24.6855,24.83,11111,0
+AUB_A.US,D,20251203,000000,24.775,24.93,24.5,24.71,7340,0
+AUB_A.US,D,20251204,000000,24.75,24.9399,24.6601,24.82,2557,0
+AUB_A.US,D,20251205,000000,24.8,24.92,24.75,24.75,7693,0
+AUB_A.US,D,20251208,000000,24.75,24.93,24.67,24.8,7355,0
+AUB_A.US,D,20251209,000000,24.7475,24.94,24.65,24.8,7929,0
+AUB_A.US,D,20251210,000000,24.71,24.8499,24.69,24.72,7127,0
+AUB_A.US,D,20251211,000000,24.72,24.923,24.67,24.7,12118,0
+AUB_A.US,D,20251212,000000,24.7,24.84,24.65,24.77,7633,0
+AUB_A.US,D,20251215,000000,24.79,24.8,24.54,24.8,127924,0
+AUB_A.US,D,20251216,000000,24.8,24.8399,24.73,24.83,11204,0
+AUB_A.US,D,20251217,000000,24.83,24.86,24.6001,24.695,14074,0
+AUB_A.US,D,20251218,000000,24.75,24.84,24.646,24.74,5588,0
+AUB_A.US,D,20251219,000000,24.6001,24.8899,24.53,24.61,38904,0
+AUB_A.US,D,20251222,000000,24.5,24.81,24.4,24.64,16789,0
+AUB_A.US,D,20251223,000000,24.64,24.7899,24.55,24.64,7528,0
+AUB_A.US,D,20251224,000000,24.629,24.675,24.55,24.55,7930,0
+AUB_A.US,D,20251226,000000,24.6,24.69,24.52,24.52,6706,0
+AUB_A.US,D,20251229,000000,24.5,24.682,24.5,24.6,3384,0
+AUB_A.US,D,20251230,000000,24.6,24.7699,24.52,24.65,10919,0
+AUB_A.US,D,20251231,000000,24.77,24.77,24.17,24.33,39793,0
+AUB_A.US,D,20260102,000000,24.4,24.6,24.4,24.55,8563,0
+AUB_A.US,D,20260105,000000,24.45,24.5599,24.4,24.45,9564,0
+AUB_A.US,D,20260106,000000,24.5,24.6628,24.4001,24.505,13376,0
+AUB_A.US,D,20260107,000000,24.4892,24.5644,24.32,24.32,12921,0
+AUB_A.US,D,20260108,000000,24.5,24.5,24.28,24.35,18287,0
+AUB_A.US,D,20260109,000000,24.4731,24.5599,24.3201,24.37,22326,0
+AUB_A.US,D,20260112,000000,24.4899,24.54,24.31,24.47,15745,0
+AUB_A.US,D,20260113,000000,24.5,24.5999,24.42,24.42,17060,0
+AUB_A.US,D,20260114,000000,24.4,24.5899,24.4,24.49,19536,0
+AUB_A.US,D,20260115,000000,24.53,24.8,24.43,24.72,13183,0
+AUB_A.US,D,20260116,000000,24.72,24.8,24.72,24.78,8975,0
+AUB_A.US,D,20260120,000000,24.7,24.78,24.66,24.77,13201,0
+AUB_A.US,D,20260121,000000,24.79,24.83,24.75,24.8,14644,0
+AUB_A.US,D,20260122,000000,24.8,24.95,24.73,24.9147,14108,0
+AUB_A.US,D,20260123,000000,24.7101,24.9899,24.7101,24.97,5490,0
+AUB_A.US,D,20260126,000000,24.92,24.99,24.85,24.95,10485,0
+AUB_A.US,D,20260127,000000,24.95,24.95,24.8,24.8,12148,0
+AUB_A.US,D,20260128,000000,24.6901,24.9499,24.6901,24.785,3786,0
+AUB_A.US,D,20260129,000000,24.78,24.88,24.66,24.7726,7536,0
+AUB_A.US,D,20260130,000000,24.68,24.8,24.5,24.63,15596,0
+AUB_A.US,D,20260202,000000,24.74,24.79,24.64,24.715,30128,0
+AUB_A.US,D,20260203,000000,24.76,24.8615,24.63,24.8615,7798,0
+AUB_A.US,D,20260204,000000,24.83,24.8999,24.73,24.85,5545,0
+AUB_A.US,D,20260205,000000,24.8,24.81,24.78,24.81,21467,0
+AUB_A.US,D,20260206,000000,24.75,24.89,24.52,24.72,5086,0
+AUB_A.US,D,20260209,000000,24.83,24.9,24.8,24.85,5323,0
+AUB_A.US,D,20260210,000000,24.9,24.9,24.8001,24.8001,4818,0
+AUB_A.US,D,20260211,000000,24.8,24.9999,24.7001,24.72,13538,0
+AUB_A.US,D,20260212,000000,24.978,24.98,24.73,24.75,18344,0
+AUB_A.US,D,20260213,000000,24.485,24.7699,24.4009,24.7,13399,0
+AUB_A.US,D,20260217,000000,24.4454,24.99,24.4454,24.58,26943,0
+AUB_A.US,D,20260218,000000,24.77,24.8278,24.54,24.6,24058,0

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

@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BALY.US,D,20250210,000000,11,15,10,14.78,35158,0
+BALY.US,D,20250211,000000,15.17,15.8,15.17,15.7,20349,0
+BALY.US,D,20250212,000000,15.735,16.09,15.73,16.01,7912,0
+BALY.US,D,20250213,000000,14.98,15.94,14.93,15.72,6386,0
+BALY.US,D,20250214,000000,15.845,15.93,15.6618,15.7,8741,0
+BALY.US,D,20250218,000000,15.69,15.795,15.54,15.6,4160,0
+BALY.US,D,20250219,000000,15.645,17.46,15.645,16.89,14335,0
+BALY.US,D,20250220,000000,16.5001,17.66,16.5001,17.33,14600,0
+BALY.US,D,20250221,000000,17.13,17.3324,16.25,16.25,9305,0
+BALY.US,D,20250224,000000,15.94,17.3462,15.38,15.63,8430,0
+BALY.US,D,20250225,000000,15.37,15.75,14.52,15.4,15260,0
+BALY.US,D,20250226,000000,14.01,15.378,14.01,15.16,6912,0
+BALY.US,D,20250227,000000,15.25,15.75,15.01,15.75,16079,0
+BALY.US,D,20250228,000000,15.7,18,15.33,18,23043,0
+BALY.US,D,20250303,000000,17.645,17.74,16.42,16.42,12163,0
+BALY.US,D,20250304,000000,16.42,17,16.42,17,5861,0
+BALY.US,D,20250305,000000,16.07,16.6857,12.99,12.99,16511,0
+BALY.US,D,20250306,000000,12.26,13.67,12.26,12.53,9107,0
+BALY.US,D,20250307,000000,12.66,12.66,12,12.12,9151,0
+BALY.US,D,20250310,000000,12.1595,17.44,12.1595,17.3,86091,0
+BALY.US,D,20250311,000000,18,18.83,14.4585,18.74,121968,0
+BALY.US,D,20250312,000000,18.32,18.98,16.96,18.24,167409,0
+BALY.US,D,20250313,000000,18.4075,18.4075,17.64,18.25,56801,0
+BALY.US,D,20250314,000000,17.98,18.3,16.63,16.87,22875,0
+BALY.US,D,20250317,000000,16.885,18.25,16.885,18.09,36197,0
+BALY.US,D,20250318,000000,18.3,18.53,16.67,16.84,70640,0
+BALY.US,D,20250319,000000,16.53,16.75,16.25,16.25,28386,0
+BALY.US,D,20250320,000000,16.05,18.29,16.02,17.07,36257,0
+BALY.US,D,20250321,000000,16.05,18.25,15.99,18.25,451959,0
+BALY.US,D,20250324,000000,17.21,18,16.62,17.54,48898,0
+BALY.US,D,20250325,000000,17.5,17.7,15.64,16.16,30279,0
+BALY.US,D,20250326,000000,15.99,16.41,13.85,13.94,27845,0
+BALY.US,D,20250327,000000,14.43,14.47,12.64,12.64,23404,0
+BALY.US,D,20250328,000000,13.26,14.01,11.76,11.9,26539,0
+BALY.US,D,20250331,000000,11.8,13.46,11.75,12.3,34719,0
+BALY.US,D,20250401,000000,13,13.8286,12.49,12.49,13195,0
+BALY.US,D,20250402,000000,12.72,14.745,12.43,13.13,35914,0
+BALY.US,D,20250403,000000,12.75,13.026,12.08,12.43,15074,0
+BALY.US,D,20250404,000000,13.03,13.03,11.16,11.26,12710,0
+BALY.US,D,20250407,000000,11,11.34,11,11.11,10399,0
+BALY.US,D,20250408,000000,12.35,14.42,11.51,11.89,40217,0
+BALY.US,D,20250409,000000,11.57,17.3129,11.55,15.8,88561,0
+BALY.US,D,20250410,000000,15.875,16.1011,13.74,14.07,17334,0
+BALY.US,D,20250411,000000,13.7,15.62,13.19,15.46,34251,0
+BALY.US,D,20250414,000000,15.625,15.79,15.005,15.13,26196,0
+BALY.US,D,20250415,000000,14.67,15.74,14.67,15.32,7552,0
+BALY.US,D,20250416,000000,15.5,17.565,14.9,16.26,27735,0
+BALY.US,D,20250417,000000,16.14,18.22,16.14,18.04,24071,0
+BALY.US,D,20250421,000000,17.25,17.25,16.37,16.52,50675,0
+BALY.US,D,20250422,000000,17.22,17.75,16.54,16.75,90490,0
+BALY.US,D,20250423,000000,17.045,17.452,14.95,14.95,24849,0
+BALY.US,D,20250424,000000,15.7612,15.7612,14,14.09,16204,0
+BALY.US,D,20250425,000000,14.5956,14.886,14.03,14.33,14290,0
+BALY.US,D,20250428,000000,14.5,14.5,12.395,12.76,39596,0
+BALY.US,D,20250429,000000,13.8348,13.8348,12.5001,12.72,40160,0
+BALY.US,D,20250430,000000,12.7,13.2021,12.18,12.5,56210,0
+BALY.US,D,20250501,000000,12.65,13.02,12.27,12.5,60173,0
+BALY.US,D,20250502,000000,13.2094,15.54,12.17,12.69,135081,0
+BALY.US,D,20250505,000000,12.4917,12.9,12.05,12.25,33116,0
+BALY.US,D,20250506,000000,12.1,12.6914,11.39,11.53,62690,0
+BALY.US,D,20250507,000000,11.62,12.56,11.39,11.81,301092,0
+BALY.US,D,20250508,000000,11.9,11.95,11.05,11.68,60075,0
+BALY.US,D,20250509,000000,11.6548,11.6551,11.14,11.24,64278,0
+BALY.US,D,20250512,000000,11.904,11.9458,10.81,11.21,60435,0
+BALY.US,D,20250513,000000,11.16,11.3,10.6747,10.85,37492,0
+BALY.US,D,20250514,000000,11.13,11.32,10.5401,10.98,72005,0
+BALY.US,D,20250515,000000,10.96,11.11,10.57,10.84,20701,0
+BALY.US,D,20250516,000000,10.72,11.86,10.7,11.07,59840,0
+BALY.US,D,20250519,000000,10.75,11.11,10.75,11.03,33478,0
+BALY.US,D,20250520,000000,10.7611,11.68,10.7611,11,62142,0
+BALY.US,D,20250521,000000,10.825,10.8667,10.3,10.55,53304,0
+BALY.US,D,20250522,000000,10.5,10.85,9.47,9.6,160475,0
+BALY.US,D,20250523,000000,9.14,10.7,9.11,10.52,132277,0
+BALY.US,D,20250527,000000,10.94,11.79,10.905,11,277665,0
+BALY.US,D,20250528,000000,11.23,11.28,10.08,10.34,107467,0
+BALY.US,D,20250529,000000,10.6,10.63,9.7442,9.96,130649,0
+BALY.US,D,20250530,000000,10.19,10.25,9.58,10.03,88815,0
+BALY.US,D,20250602,000000,10.23,10.3,9.685,9.77,62479,0
+BALY.US,D,20250603,000000,9.8,9.8,8.7,8.8,85669,0
+BALY.US,D,20250604,000000,9.2,9.86,8.95,9.08,66436,0
+BALY.US,D,20250605,000000,9.125,10.07,9,9.73,78278,0
+BALY.US,D,20250606,000000,9.87,10,9.61,9.75,29080,0
+BALY.US,D,20250609,000000,9.77,10.26,9.525,9.98,52619,0
+BALY.US,D,20250610,000000,10,10.07,9.77,9.92,34767,0
+BALY.US,D,20250611,000000,9.935,10.0699,9.16,9.26,76013,0
+BALY.US,D,20250612,000000,9.25,9.75,9.15,9.49,24921,0
+BALY.US,D,20250613,000000,9.515,9.615,9.09,9.24,28196,0
+BALY.US,D,20250616,000000,9.25,9.515,9.035,9.14,46514,0
+BALY.US,D,20250617,000000,8.9669,9.39,8.455,9.33,163728,0
+BALY.US,D,20250618,000000,9.298,10.16,9.14,10.08,159963,0
+BALY.US,D,20250620,000000,10.08,10.38,9.61,9.9,135229,0
+BALY.US,D,20250623,000000,9.2295,10.38,9.2295,10.38,174132,0
+BALY.US,D,20250624,000000,10.125,10.555,9.68,10,327781,0
+BALY.US,D,20250625,000000,10.16,10.2075,9.56,9.83,87376,0
+BALY.US,D,20250626,000000,10.04,10.33,9.65,9.96,104858,0
+BALY.US,D,20250627,000000,9.9624,10.24,9.82,10,978697,0
+BALY.US,D,20250630,000000,10.1,10.18,9.48,9.58,95344,0
+BALY.US,D,20250701,000000,9.66,15,9.6458,11.11,303488,0
+BALY.US,D,20250702,000000,11.5,11.5509,10.87,11.12,310720,0
+BALY.US,D,20250703,000000,11.2,11.4,10.82,11.17,71280,0
+BALY.US,D,20250707,000000,10.93,11.35,10.93,11.11,120463,0
+BALY.US,D,20250708,000000,11.065,11.3,10.18,10.57,123849,0
+BALY.US,D,20250709,000000,10.5927,11.3,10.57,11.01,109022,0
+BALY.US,D,20250710,000000,11,11.5968,10.73,11.09,90336,0
+BALY.US,D,20250711,000000,11.47,11.47,10.51,10.97,97037,0
+BALY.US,D,20250714,000000,10.88,10.9672,10.05,10.29,152766,0
+BALY.US,D,20250715,000000,10.43,10.43,9.6123,9.84,74729,0
+BALY.US,D,20250716,000000,9.93,10,9.55,9.97,49426,0
+BALY.US,D,20250717,000000,9.885,10.18,9.75,10,81021,0
+BALY.US,D,20250718,000000,10.1,10.1,9.75,9.8,49133,0
+BALY.US,D,20250721,000000,10.04,10.04,9.63,9.65,60719,0
+BALY.US,D,20250722,000000,9.7675,9.78,9.475,9.64,54338,0
+BALY.US,D,20250723,000000,9.804,10.25,9.735,9.96,65473,0
+BALY.US,D,20250724,000000,9.95,10.1,9.7,9.75,39599,0
+BALY.US,D,20250725,000000,9.8989,9.98,9.7,9.97,31194,0
+BALY.US,D,20250728,000000,10,10.01,9.74,9.74,35356,0
+BALY.US,D,20250729,000000,9.75,9.8,9.07,9.3,78533,0
+BALY.US,D,20250730,000000,9.31,9.63,9.05,9.3,62546,0
+BALY.US,D,20250731,000000,9.0601,9.5,9.0601,9.28,54244,0
+BALY.US,D,20250801,000000,9.285,9.48,9.0033,9.23,33510,0
+BALY.US,D,20250804,000000,9.1001,9.4385,9.1001,9.24,24166,0
+BALY.US,D,20250805,000000,9.1,9.45,9.06,9.26,18941,0
+BALY.US,D,20250806,000000,9.1936,9.73,9.1936,9.48,46085,0
+BALY.US,D,20250807,000000,9.2865,9.89,9.2462,9.53,44405,0
+BALY.US,D,20250808,000000,9.515,9.7,9.485,9.6,27436,0
+BALY.US,D,20250811,000000,9.7,10.03,9.44,9.95,35798,0
+BALY.US,D,20250812,000000,9.8228,10.296,9.19,10.11,133877,0
+BALY.US,D,20250813,000000,9.97,10.175,9.78,9.94,82891,0
+BALY.US,D,20250814,000000,9.895,9.895,9.38,9.41,44575,0
+BALY.US,D,20250815,000000,9.55,9.65,9.33,9.33,25226,0
+BALY.US,D,20250818,000000,9.47,9.76,9.25,9.62,17676,0
+BALY.US,D,20250819,000000,9.735,9.735,8.85,9.3,83919,0
+BALY.US,D,20250820,000000,9.33,9.54,9.27,9.39,24365,0
+BALY.US,D,20250821,000000,9.365,9.55,9.165,9.36,35241,0
+BALY.US,D,20250822,000000,9.45,9.94,9.28,9.91,72025,0
+BALY.US,D,20250825,000000,9.77,10.1,9.67,9.74,19299,0
+BALY.US,D,20250826,000000,9.749,10.1047,9.749,9.89,28539,0
+BALY.US,D,20250827,000000,10,10.14,9.945,10.09,20044,0
+BALY.US,D,20250828,000000,9.99,10.245,9.89,10,24958,0
+BALY.US,D,20250829,000000,10.065,10.21,9.91,9.95,40210,0
+BALY.US,D,20250902,000000,10,10.04,9.725,9.87,12435,0
+BALY.US,D,20250903,000000,9.81,10.05,9.71,9.84,21968,0
+BALY.US,D,20250904,000000,10.05,10.41,9.9,10,42033,0
+BALY.US,D,20250905,000000,10.195,10.36,8.79,9.24,100142,0
+BALY.US,D,20250908,000000,9.46,10.5,9.2,9.82,100480,0
+BALY.US,D,20250909,000000,9.9,10.439,9.9,9.99,62092,0
+BALY.US,D,20250910,000000,9.99,10.295,9.83,9.92,44876,0
+BALY.US,D,20250911,000000,9.8738,10.064,9.8,10,30350,0
+BALY.US,D,20250912,000000,10.1,10.43,9.75,9.92,74910,0
+BALY.US,D,20250915,000000,9.975,10.4,9.79,10,159195,0
+BALY.US,D,20250916,000000,10.19,10.43,9.84,10,148634,0
+BALY.US,D,20250917,000000,10.245,11.1,9.86,10.5,400445,0
+BALY.US,D,20250918,000000,10.57,10.7,10.48,10.58,1125074,0
+BALY.US,D,20250919,000000,10.78,10.8,10.32,10.43,275551,0
+BALY.US,D,20250922,000000,10.565,11.42,10.39,10.87,169383,0
+BALY.US,D,20250923,000000,11,11.08,10.61,10.75,139515,0
+BALY.US,D,20250924,000000,10.97,11.5,10.94,11.09,138154,0
+BALY.US,D,20250925,000000,11,11.1,10.401,10.45,121894,0
+BALY.US,D,20250926,000000,10.65,11,10.45,10.79,139368,0
+BALY.US,D,20250929,000000,10.956,11.74,10.82,11.42,95715,0
+BALY.US,D,20250930,000000,11.42,11.59,10.8,11.1,238062,0
+BALY.US,D,20251001,000000,11.365,11.76,10.83,11.4,341951,0
+BALY.US,D,20251002,000000,11.3,12.7157,11.28,12.46,575409,0
+BALY.US,D,20251003,000000,12.33,13.43,12.33,13.26,238509,0
+BALY.US,D,20251006,000000,13.3569,13.5,12.98,13.2,222642,0
+BALY.US,D,20251007,000000,13.3,13.89,13,13.5,155895,0
+BALY.US,D,20251008,000000,13.64,14.22,13.43,14.01,107106,0
+BALY.US,D,20251009,000000,14,14.0617,13.55,13.65,68909,0
+BALY.US,D,20251010,000000,13.77,13.9543,12.8353,13.11,95731,0
+BALY.US,D,20251013,000000,13.5804,13.5804,11.95,12.06,117840,0
+BALY.US,D,20251014,000000,11.955,12.815,11.83,12.76,70937,0
+BALY.US,D,20251015,000000,13,13.99,12.98,13.7,147668,0
+BALY.US,D,20251016,000000,13.6242,13.68,12.72,12.76,51192,0
+BALY.US,D,20251017,000000,12.7,13.3,12.58,13.07,111086,0
+BALY.US,D,20251020,000000,12.9,13.15,12.7,12.8,44706,0
+BALY.US,D,20251021,000000,13.3272,16.2199,12.93,15.08,521731,0
+BALY.US,D,20251022,000000,14.5601,18.87,14.5601,17.46,623103,0
+BALY.US,D,20251023,000000,16.92,19.5,16.8394,18.72,399435,0
+BALY.US,D,20251024,000000,18.3,20.7398,18.3,19.11,552263,0
+BALY.US,D,20251027,000000,18.7751,19.2488,18.31,18.62,306444,0
+BALY.US,D,20251028,000000,18.98,19.77,18.16,19.46,186857,0
+BALY.US,D,20251029,000000,18.9633,19.3579,17.9,18.39,143364,0
+BALY.US,D,20251030,000000,17.7528,19.25,17.7528,18.63,89102,0
+BALY.US,D,20251031,000000,18.5,19.3,17.8686,18.21,131945,0
+BALY.US,D,20251103,000000,18.53,18.61,16.78,17.77,127158,0
+BALY.US,D,20251104,000000,17.48,18.35,17.05,18.15,95822,0
+BALY.US,D,20251105,000000,18.14,18.215,17.24,17.93,81536,0
+BALY.US,D,20251106,000000,18.12,18.21,17.07,17.12,177112,0
+BALY.US,D,20251107,000000,17.4351,18.59,16.785,18.56,139871,0
+BALY.US,D,20251110,000000,18.255,19.6,18.17,19.36,132484,0
+BALY.US,D,20251111,000000,19.25,19.37,18.26,18.58,58303,0
+BALY.US,D,20251112,000000,18.43,18.63,17.22,17.23,56518,0
+BALY.US,D,20251113,000000,17.385,17.685,16.22,16.28,77680,0
+BALY.US,D,20251114,000000,15.7945,17.85,15.79,17.17,109940,0
+BALY.US,D,20251117,000000,17.29,17.6393,16.64,16.64,59457,0
+BALY.US,D,20251118,000000,16.56,17.48,16.15,16.9,76346,0
+BALY.US,D,20251119,000000,16.98,17.49,16.2596,16.76,69268,0
+BALY.US,D,20251120,000000,16.9,17.67,16.52,16.62,66112,0
+BALY.US,D,20251121,000000,16.75,18.04,16.65,17.49,130300,0
+BALY.US,D,20251124,000000,17.3,17.72,16.37,16.94,171535,0
+BALY.US,D,20251125,000000,17.04,17.06,16.24,16.71,86092,0
+BALY.US,D,20251126,000000,16.31,17.39,16.31,16.94,164870,0
+BALY.US,D,20251128,000000,16.54,17.59,16.54,17.45,82932,0
+BALY.US,D,20251201,000000,17.45,19.45,16.46,17.7,538037,0
+BALY.US,D,20251202,000000,17.49,18.29,16.01,16.92,277355,0
+BALY.US,D,20251203,000000,16.9175,17.64,16.88,17.3,121349,0
+BALY.US,D,20251204,000000,17,17.66,16.9301,17.61,92679,0
+BALY.US,D,20251205,000000,17.65,17.8,17.12,17.19,62485,0
+BALY.US,D,20251208,000000,17.2201,17.28,15.33,15.98,83992,0
+BALY.US,D,20251209,000000,15.705,16.45,14.99,15.17,111460,0
+BALY.US,D,20251210,000000,14.99,16.01,14.81,15.36,120310,0
+BALY.US,D,20251211,000000,15.49,16.39,14.7201,16.02,152647,0
+BALY.US,D,20251212,000000,16.04,16.464,15.95,16.03,82132,0
+BALY.US,D,20251215,000000,16.145,16.6899,15.8,16.14,120433,0
+BALY.US,D,20251216,000000,16.38,17.79,15.62,17.08,223839,0
+BALY.US,D,20251217,000000,15.62,16.76,15.5,16.4,217141,0
+BALY.US,D,20251218,000000,16.44,18.065,16.44,17.86,132345,0
+BALY.US,D,20251219,000000,17.82,18.25,17.54,17.63,394547,0
+BALY.US,D,20251222,000000,17.37,18.21,17.0601,18.13,90071,0
+BALY.US,D,20251223,000000,18.13,18.17,17.37,17.48,42624,0
+BALY.US,D,20251224,000000,17.46,17.5,17.13,17.29,28370,0
+BALY.US,D,20251226,000000,17.09,17.76,17.015,17.76,22761,0
+BALY.US,D,20251229,000000,17.09,17.8,16.29,16.36,63927,0
+BALY.US,D,20251230,000000,16.25,16.4,15.965,16.22,34274,0
+BALY.US,D,20251231,000000,16.03,16.93,15.94,16.52,59691,0
+BALY.US,D,20260102,000000,16.82,16.9559,16.12,16.64,58623,0
+BALY.US,D,20260105,000000,16.212,17.19,15.5652,17.19,61025,0
+BALY.US,D,20260106,000000,17.16,17.5,16.6,17.44,69783,0
+BALY.US,D,20260107,000000,17.38,17.47,16.13,16.5,81345,0
+BALY.US,D,20260108,000000,16.37,16.97,16.11,16.16,73531,0
+BALY.US,D,20260109,000000,16.075,16.3,15.55,16.02,58991,0
+BALY.US,D,20260112,000000,15.73,16.735,15.73,16.65,125614,0
+BALY.US,D,20260113,000000,16.56,16.7,15.8925,16.64,45013,0
+BALY.US,D,20260114,000000,16.6,16.75,16.2225,16.47,135477,0
+BALY.US,D,20260115,000000,16.875,17.24,16.06,17.03,148229,0
+BALY.US,D,20260116,000000,16.65,17,16.585,16.77,32894,0
+BALY.US,D,20260120,000000,16.47,16.84,15.89,15.92,76872,0
+BALY.US,D,20260121,000000,16.075,16.16,15.57,15.98,81902,0
+BALY.US,D,20260122,000000,15.9,16.65,15.67,16.52,121521,0
+BALY.US,D,20260123,000000,16.45,16.85,16.23,16.5,39291,0
+BALY.US,D,20260126,000000,16.5,16.72,16.3,16.59,39521,0
+BALY.US,D,20260127,000000,16.37,16.72,15.67,15.96,38763,0
+BALY.US,D,20260128,000000,15.975,15.975,15.1,15.23,57365,0
+BALY.US,D,20260129,000000,15.24,15.37,14.63,15.03,143439,0
+BALY.US,D,20260130,000000,15.23,15.54,14.86,15.28,98236,0
+BALY.US,D,20260202,000000,15.125,16.07,15.0701,15.1,102316,0
+BALY.US,D,20260203,000000,15.14,15.33,14.59,14.72,66400,0
+BALY.US,D,20260204,000000,15.06,15.9499,14.0401,14.73,134720,0
+BALY.US,D,20260205,000000,14.56,14.825,14.1,14.45,75294,0
+BALY.US,D,20260206,000000,14.4,15.42,14.4,14.99,184503,0
+BALY.US,D,20260209,000000,14.75,15.09,13.95,14.03,155335,0
+BALY.US,D,20260210,000000,14.12,14.96,14.03,14.95,62970,0
+BALY.US,D,20260211,000000,15.055,15.055,14.3,14.54,68157,0
+BALY.US,D,20260212,000000,14.395,14.8295,13.5,13.63,68758,0
+BALY.US,D,20260213,000000,13.605,14.05,13.07,13.91,159811,0
+BALY.US,D,20260217,000000,13.55,14.16,13.55,13.97,63740,0
+BALY.US,D,20260218,000000,14.02,14.9,14.02,14.34,109276,0

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

@@ -0,0 +1,73 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BETA.US,D,20251104,000000,34,38.33,30.85,36,15604600,0
+BETA.US,D,20251105,000000,35.45,37.9277,34.5,36.8,3599600,0
+BETA.US,D,20251106,000000,37.69,39.5,35.2517,35.51,2338400,0
+BETA.US,D,20251107,000000,35.6,35.68,30,32.01,3210100,0
+BETA.US,D,20251110,000000,33.15,34.5,31.715,34.07,4580300,0
+BETA.US,D,20251111,000000,34.02,35,32.725,34.83,964700,0
+BETA.US,D,20251112,000000,35,36.15,34.01,36.01,914000,0
+BETA.US,D,20251113,000000,36.4,36.43,31.26,32.2,1064300,0
+BETA.US,D,20251114,000000,31.8383,32.8,30.1,31.4,865805,0
+BETA.US,D,20251117,000000,32,32.13,27.5,28,1295565,0
+BETA.US,D,20251118,000000,27.72,28.4899,23.71,25.95,1961236,0
+BETA.US,D,20251119,000000,26.2449,26.78,24.2,24.64,716269,0
+BETA.US,D,20251120,000000,25.5108,25.5108,22.89,23.56,861071,0
+BETA.US,D,20251121,000000,24.08,25.16,22.4,24.91,617534,0
+BETA.US,D,20251124,000000,25.44,26.65,24.32,26,632906,0
+BETA.US,D,20251125,000000,26.025,27.3099,25.26,25.91,516817,0
+BETA.US,D,20251126,000000,26.29,27.34,25.69,26.92,368161,0
+BETA.US,D,20251128,000000,26.92,27.45,26.6,27.27,256135,0
+BETA.US,D,20251201,000000,27.2,27.2,25.91,26.22,693428,0
+BETA.US,D,20251202,000000,26.75,29.3439,26.42,28.37,1422850,0
+BETA.US,D,20251203,000000,29.375,29.9,28.01,29.5,1386509,0
+BETA.US,D,20251204,000000,29.73,31,27.89,29.84,1370567,0
+BETA.US,D,20251205,000000,30,30.3952,28.03,28.39,983652,0
+BETA.US,D,20251208,000000,29.12,31.6333,28.6499,30.31,1303148,0
+BETA.US,D,20251209,000000,30.35,31.588,30.0818,31.02,816448,0
+BETA.US,D,20251210,000000,31,32.38,30.06,31.44,513445,0
+BETA.US,D,20251211,000000,31.6365,32.2499,31.19,31.39,444524,0
+BETA.US,D,20251212,000000,31.3,32.7,29.81,30.02,727216,0
+BETA.US,D,20251215,000000,30.05,30.36,29.3201,29.69,534191,0
+BETA.US,D,20251216,000000,29.05,29.98,27.75,27.83,561697,0
+BETA.US,D,20251217,000000,28,29.87,27.8227,27.97,677856,0
+BETA.US,D,20251218,000000,28.5,30.5499,28.28,30.08,692114,0
+BETA.US,D,20251219,000000,30.8699,30.98,29.86,30.56,2769303,0
+BETA.US,D,20251222,000000,30.57,31.86,30.05,31.86,529312,0
+BETA.US,D,20251223,000000,31.42,32.12,30.7301,31.62,618569,0
+BETA.US,D,20251224,000000,31.764,31.78,29.5,30.12,380400,0
+BETA.US,D,20251226,000000,30.65,30.8,29.41,29.84,363550,0
+BETA.US,D,20251229,000000,29.12,30,29,29.47,604419,0
+BETA.US,D,20251230,000000,29.85,29.85,28.01,28.05,913693,0
+BETA.US,D,20251231,000000,28.02,28.55,27.682,28.21,642301,0
+BETA.US,D,20260102,000000,29.47,29.47,26.56,27.33,864306,0
+BETA.US,D,20260105,000000,27.715,29.33,27.52,29.05,720083,0
+BETA.US,D,20260106,000000,29.22,29.72,28.35,29.52,1144807,0
+BETA.US,D,20260107,000000,29.335,29.65,28.2,28.89,1117116,0
+BETA.US,D,20260108,000000,29.34,30.88,27.965,28.55,979058,0
+BETA.US,D,20260109,000000,28.69,28.79,26.72,28.62,824155,0
+BETA.US,D,20260112,000000,28.31,29.16,26.79,27.98,936989,0
+BETA.US,D,20260113,000000,28.17,28.47,26.4,27.16,800835,0
+BETA.US,D,20260114,000000,27.125,27.75,26.68,27.35,591256,0
+BETA.US,D,20260115,000000,27.48,28.38,27.36,27.72,351350,0
+BETA.US,D,20260116,000000,27.75,28.3,26.9,27.81,486763,0
+BETA.US,D,20260120,000000,27.34,30.49,27,28.18,749838,0
+BETA.US,D,20260121,000000,28.83,28.83,25.36,26.16,763041,0
+BETA.US,D,20260122,000000,26.51,26.94,25.07,25.18,734119,0
+BETA.US,D,20260123,000000,25.27,25.34,24.6001,25.15,426776,0
+BETA.US,D,20260126,000000,25.16,26.37,24.26,24.34,465089,0
+BETA.US,D,20260127,000000,24.4,24.87,23.98,24.24,481253,0
+BETA.US,D,20260128,000000,24.385,24.96,23.1,23.19,507512,0
+BETA.US,D,20260129,000000,23.225,23.47,21.56,23,1012885,0
+BETA.US,D,20260130,000000,23.225,23.5855,21.49,21.5,696597,0
+BETA.US,D,20260202,000000,21.695,22.285,19.8,19.93,1552970,0
+BETA.US,D,20260203,000000,20.25,20.71,18.24,19.24,1815498,0
+BETA.US,D,20260204,000000,19.11,19.5539,17.7,18.02,1166441,0
+BETA.US,D,20260205,000000,17.54,17.7615,15.64,15.8,1721781,0
+BETA.US,D,20260206,000000,16.18,16.9211,15.61,16.6,2094783,0
+BETA.US,D,20260209,000000,16.84,17.1,16.1,16.72,1023740,0
+BETA.US,D,20260210,000000,17.05,17.71,16.4,16.77,1791525,0
+BETA.US,D,20260211,000000,19.98,20.8999,18.13,19.39,4346047,0
+BETA.US,D,20260212,000000,19.18,19.38,17.8,17.83,1947681,0
+BETA.US,D,20260213,000000,17.89,18.35,17.14,17.45,1078039,0
+BETA.US,D,20260217,000000,17.49,19.0845,17.32,18.6,1157938,0
+BETA.US,D,20260218,000000,18.795,19.6,18.14,18.62,750353,0

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

@@ -0,0 +1,1352 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIP_A.US,D,20200928,000000,25.43,25.79,25.4,25.45,141727,0
+BIP_A.US,D,20200929,000000,25.55,25.89,25.42,25.63,249260,0
+BIP_A.US,D,20200930,000000,25.58,26.08,25.55,25.75,780991,0
+BIP_A.US,D,20201001,000000,25.6881,25.9867,25.6881,25.88,37056,0
+BIP_A.US,D,20201002,000000,25.7,25.94,25.7,25.91,29464,0
+BIP_A.US,D,20201005,000000,25.96,26.05,25.88,25.95,33173,0
+BIP_A.US,D,20201006,000000,26.02,26.03,25.72,25.73,19446,0
+BIP_A.US,D,20201007,000000,25.88,26,25.87,25.98,32009,0
+BIP_A.US,D,20201008,000000,25.99,25.99,25.6604,25.75,17957,0
+BIP_A.US,D,20201009,000000,25.64,25.799,25.64,25.78,8182,0
+BIP_A.US,D,20201012,000000,25.79,25.85,25.72,25.81,10020,0
+BIP_A.US,D,20201013,000000,25.77,25.77,25.68,25.71,63100,0
+BIP_A.US,D,20201014,000000,25.71,25.71,25.59,25.62,2725,0
+BIP_A.US,D,20201015,000000,25.625,25.75,25.6,25.73,10522,0
+BIP_A.US,D,20201016,000000,25.72,26.51,25.67,26.4,176508,0
+BIP_A.US,D,20201019,000000,26.44,26.44,26.08,26.18,53128,0
+BIP_A.US,D,20201020,000000,26.05,26.29,26,26.06,12954,0
+BIP_A.US,D,20201021,000000,26.1,26.1,25.7925,25.795,10584,0
+BIP_A.US,D,20201022,000000,25.78,25.82,25.3801,25.74,28939,0
+BIP_A.US,D,20201023,000000,25.72,25.78,25.51,25.73,78995,0
+BIP_A.US,D,20201026,000000,25.7,25.79,25.45,25.63,43294,0
+BIP_A.US,D,20201027,000000,25.52,25.63,25.52,25.58,38894,0
+BIP_A.US,D,20201028,000000,25.5,25.57,25.29,25.51,66405,0
+BIP_A.US,D,20201029,000000,25.5,25.595,25.3,25.52,13346,0
+BIP_A.US,D,20201030,000000,25.48,25.73,25.2801,25.73,29087,0
+BIP_A.US,D,20201102,000000,25.82,25.82,25.57,25.57,3740,0
+BIP_A.US,D,20201103,000000,25.53,25.69,25.52,25.52,6801,0
+BIP_A.US,D,20201104,000000,25.52,25.75,25.52,25.74,8290,0
+BIP_A.US,D,20201105,000000,25.75,25.82,25.61,25.73,40902,0
+BIP_A.US,D,20201106,000000,25.67,25.69,25.67,25.69,7195,0
+BIP_A.US,D,20201109,000000,25.71,25.93,25.61,25.93,17819,0
+BIP_A.US,D,20201110,000000,25.83,25.83,25.72,25.79,7995,0
+BIP_A.US,D,20201111,000000,25.7,25.83,25.7,25.83,1356,0
+BIP_A.US,D,20201112,000000,25.79,25.94,25.79,25.8609,9077,0
+BIP_A.US,D,20201113,000000,25.865,25.865,25.73,25.79,15719,0
+BIP_A.US,D,20201116,000000,25.93,26,25.7,26,10449,0
+BIP_A.US,D,20201117,000000,26,26,25.97,25.97,4481,0
+BIP_A.US,D,20201118,000000,25.92,26.24,25.92,26,21105,0
+BIP_A.US,D,20201119,000000,26.07,26.17,26.07,26.17,1045,0
+BIP_A.US,D,20201120,000000,26.09,26.1,26,26,3958,0
+BIP_A.US,D,20201123,000000,26.01,26.1,25.96,25.96,110498,0
+BIP_A.US,D,20201124,000000,26.01,26.01,25.8701,25.88,18159,0
+BIP_A.US,D,20201125,000000,25.88,25.89,25.8,25.8,104964,0
+BIP_A.US,D,20201127,000000,25.63,25.72,25.46,25.54,4630,0
+BIP_A.US,D,20201130,000000,25.55,25.58,25.44,25.58,8840,0
+BIP_A.US,D,20201201,000000,25.59,25.6702,25.5,25.63,3869,0
+BIP_A.US,D,20201202,000000,25.575,25.73,25.575,25.6,6144,0
+BIP_A.US,D,20201203,000000,25.705,25.93,25.705,25.92,3113,0
+BIP_A.US,D,20201204,000000,25.73,25.89,25.73,25.84,26073,0
+BIP_A.US,D,20201207,000000,25.77,25.77,25.6,25.6,4031,0
+BIP_A.US,D,20201208,000000,25.62,25.78,25.62,25.77,5203,0
+BIP_A.US,D,20201209,000000,25.8,25.84,25.71,25.77,4465,0
+BIP_A.US,D,20201210,000000,25.7,25.74,25.56,25.56,5102,0
+BIP_A.US,D,20201211,000000,25.56,25.77,25.56,25.65,17341,0
+BIP_A.US,D,20201214,000000,25.68,25.8399,25.6,25.62,20248,0
+BIP_A.US,D,20201215,000000,25.64,25.74,25.6001,25.65,11735,0
+BIP_A.US,D,20201216,000000,25.65,25.7,25.61,25.69,18639,0
+BIP_A.US,D,20201217,000000,25.78,25.889,25.73,25.73,9355,0
+BIP_A.US,D,20201218,000000,25.75,25.75,25.65,25.74,61550,0
+BIP_A.US,D,20201221,000000,25.57,25.74,25.57,25.7,8904,0
+BIP_A.US,D,20201222,000000,25.69,25.79,25.69,25.69,9352,0
+BIP_A.US,D,20201223,000000,25.62,25.75,25.62,25.7426,2894,0
+BIP_A.US,D,20201224,000000,25.81,25.81,25.81,25.81,847,0
+BIP_A.US,D,20201228,000000,25.86,25.94,25.86,25.905,7555,0
+BIP_A.US,D,20201229,000000,25.89,25.93,25.88,25.93,2848,0
+BIP_A.US,D,20201230,000000,25.95,26.12,25.95,26.09,9092,0
+BIP_A.US,D,20201231,000000,26.12,26.66,26.12,26.66,51904,0
+BIP_A.US,D,20210104,000000,26.6,26.81,26.35,26.59,35985,0
+BIP_A.US,D,20210105,000000,26.46,26.65,26.44,26.61,14368,0
+BIP_A.US,D,20210106,000000,26.5,26.5,25.89,25.96,22854,0
+BIP_A.US,D,20210107,000000,25.96,25.99,25.77,25.8,17799,0
+BIP_A.US,D,20210108,000000,25.86,25.94,25.56,25.8,11060,0
+BIP_A.US,D,20210111,000000,25.63,25.6301,25.4902,25.52,15546,0
+BIP_A.US,D,20210112,000000,25.6,25.6882,25.22,25.22,19560,0
+BIP_A.US,D,20210113,000000,25.35,25.5207,25.27,25.49,2901,0
+BIP_A.US,D,20210114,000000,25.5,25.77,25.39,25.4999,19823,0
+BIP_A.US,D,20210115,000000,25.57,25.6,25.4,25.4,11696,0
+BIP_A.US,D,20210119,000000,25.48,25.5799,25.42,25.44,4646,0
+BIP_A.US,D,20210120,000000,25.483,25.647,25.46,25.647,5889,0
+BIP_A.US,D,20210121,000000,25.54,25.68,25.54,25.65,6577,0
+BIP_A.US,D,20210122,000000,25.65,25.68,25.6,25.6,3355,0
+BIP_A.US,D,20210125,000000,25.61,25.6598,25.49,25.49,6765,0
+BIP_A.US,D,20210126,000000,25.51,25.56,25.51,25.54,5671,0
+BIP_A.US,D,20210127,000000,25.43,25.44,25.25,25.25,8532,0
+BIP_A.US,D,20210128,000000,25.3,25.37,25.21,25.37,4174,0
+BIP_A.US,D,20210129,000000,25.43,25.5,25.37,25.46,25705,0
+BIP_A.US,D,20210201,000000,25.5,25.76,25.5,25.5495,9768,0
+BIP_A.US,D,20210202,000000,25.68,25.68,25.57,25.588,2760,0
+BIP_A.US,D,20210203,000000,25.65,25.75,25.41,25.41,8800,0
+BIP_A.US,D,20210204,000000,25.52,25.8,25.52,25.75,8485,0
+BIP_A.US,D,20210205,000000,25.78,25.93,25.76,25.87,4147,0
+BIP_A.US,D,20210208,000000,25.8886,25.9,25.57,25.68,2252,0
+BIP_A.US,D,20210209,000000,25.78,25.96,25.78,25.87,4298,0
+BIP_A.US,D,20210210,000000,25.68,25.8659,25.68,25.68,1892,0
+BIP_A.US,D,20210211,000000,25.68,25.68,25.6,25.6,10003,0
+BIP_A.US,D,20210212,000000,25.6,25.68,25.51,25.55,8843,0
+BIP_A.US,D,20210216,000000,25.4834,25.49,25.15,25.15,4700,0
+BIP_A.US,D,20210217,000000,25.15,25.41,25.1,25.26,9938,0
+BIP_A.US,D,20210218,000000,25.1,25.255,25.02,25.23,6964,0
+BIP_A.US,D,20210219,000000,25.34,25.45,25.215,25.44,12688,0
+BIP_A.US,D,20210222,000000,25.26,25.29,25.02,25.02,38095,0
+BIP_A.US,D,20210223,000000,25,25.02,24.78,24.9,65100,0
+BIP_A.US,D,20210224,000000,24.95,24.95,24.7,24.81,10582,0
+BIP_A.US,D,20210225,000000,24.53,24.53,24.11,24.26,27259,0
+BIP_A.US,D,20210226,000000,24.41,24.41,24.08,24.3,15154,0
+BIP_A.US,D,20210301,000000,24.33,24.64,24.33,24.48,7917,0
+BIP_A.US,D,20210302,000000,24.61,24.88,24.61,24.86,8319,0
+BIP_A.US,D,20210303,000000,24.83,24.98,24.75,24.875,27999,0
+BIP_A.US,D,20210304,000000,24.85,25.02,24.65,24.76,11048,0
+BIP_A.US,D,20210305,000000,24.95,24.95,24.75,24.9,21395,0
+BIP_A.US,D,20210308,000000,24.84,24.94,24.84,24.94,6262,0
+BIP_A.US,D,20210309,000000,24.94,25.09,24.94,25.09,5897,0
+BIP_A.US,D,20210310,000000,25.09,25.34,24.94,25.32,16865,0
+BIP_A.US,D,20210311,000000,25.3895,25.5,25.16,25.49,9374,0
+BIP_A.US,D,20210312,000000,25.4042,25.4042,25.4042,25.4042,1339,0
+BIP_A.US,D,20210315,000000,25.5,25.56,25.5,25.52,4996,0
+BIP_A.US,D,20210316,000000,25.5,25.61,25.42,25.45,17320,0
+BIP_A.US,D,20210317,000000,25.34,25.36,25.24,25.24,17228,0
+BIP_A.US,D,20210318,000000,25.18,25.19,24.9,24.9,4544,0
+BIP_A.US,D,20210319,000000,25.08,25.08,24.9,25.06,7784,0
+BIP_A.US,D,20210322,000000,25.02,25.2,25.02,25.16,6001,0
+BIP_A.US,D,20210323,000000,24.98,25.2,24.98,25.06,4973,0
+BIP_A.US,D,20210324,000000,25.13,25.2,25.08,25.19,29214,0
+BIP_A.US,D,20210325,000000,25.25,25.26,25.2225,25.24,2155,0
+BIP_A.US,D,20210326,000000,25.14,25.3,25.09,25.09,7012,0
+BIP_A.US,D,20210329,000000,25.23,25.23,25.02,25.05,2034,0
+BIP_A.US,D,20210330,000000,25.18,25.295,25.07,25.2,8699,0
+BIP_A.US,D,20210331,000000,25.31,25.58,25.225,25.58,3325,0
+BIP_A.US,D,20210401,000000,25.31,25.59,25.31,25.59,6688,0
+BIP_A.US,D,20210405,000000,25.5549,25.8,25.5549,25.8,9734,0
+BIP_A.US,D,20210406,000000,25.8,25.871,25.7763,25.8479,7476,0
+BIP_A.US,D,20210407,000000,25.77,25.9301,25.77,25.9,3725,0
+BIP_A.US,D,20210408,000000,25.71,25.74,25.71,25.74,8223,0
+BIP_A.US,D,20210409,000000,26.02,26.02,25.75,25.87,3242,0
+BIP_A.US,D,20210412,000000,25.7901,25.865,25.79,25.865,4038,0
+BIP_A.US,D,20210413,000000,25.89,26.06,25.76,25.76,13683,0
+BIP_A.US,D,20210414,000000,25.7164,26.041,25.7164,26.03,2450,0
+BIP_A.US,D,20210415,000000,25.8609,25.9776,25.8125,25.86,5964,0
+BIP_A.US,D,20210416,000000,25.79,26.05,25.79,25.98,9814,0
+BIP_A.US,D,20210419,000000,25.98,25.98,25.74,25.89,2572,0
+BIP_A.US,D,20210420,000000,25.986,25.986,25.85,25.88,932,0
+BIP_A.US,D,20210421,000000,25.695,26.04,25.695,26.04,7544,0
+BIP_A.US,D,20210422,000000,25.94,26,25.935,26,2644,0
+BIP_A.US,D,20210423,000000,26,26.26,26,26.07,8667,0
+BIP_A.US,D,20210426,000000,26,26.19,25.9965,26.11,7497,0
+BIP_A.US,D,20210427,000000,26.1001,26.13,26.03,26.05,5042,0
+BIP_A.US,D,20210428,000000,26,26.06,26,26.06,1553,0
+BIP_A.US,D,20210429,000000,26.02,26.027,25.98,26,2746,0
+BIP_A.US,D,20210430,000000,25.87,26.07,25.71,25.71,32197,0
+BIP_A.US,D,20210503,000000,25.8,26.08,25.79,25.97,2169,0
+BIP_A.US,D,20210504,000000,25.86,26.06,25.86,26.06,10769,0
+BIP_A.US,D,20210505,000000,26.06,26.06,25.8965,25.93,2723,0
+BIP_A.US,D,20210506,000000,25.93,26.03,25.84,25.99,12829,0
+BIP_A.US,D,20210507,000000,26.07,26.11,26.0557,26.11,3408,0
+BIP_A.US,D,20210510,000000,26.09,26.1,25.96,25.9906,7138,0
+BIP_A.US,D,20210511,000000,25.76,25.77,25.6293,25.7,17728,0
+BIP_A.US,D,20210512,000000,25.72,25.72,25.39,25.44,11373,0
+BIP_A.US,D,20210513,000000,25.56,25.6444,25.56,25.6444,400,0
+BIP_A.US,D,20210514,000000,25.6837,25.81,25.6837,25.75,7627,0
+BIP_A.US,D,20210517,000000,25.73,25.73,25.49,25.49,213084,0
+BIP_A.US,D,20210518,000000,25.48,25.54,25.47,25.5,10307,0
+BIP_A.US,D,20210519,000000,25.5,25.58,25.4,25.4001,1511,0
+BIP_A.US,D,20210520,000000,25.5464,25.7349,25.515,25.71,26033,0
+BIP_A.US,D,20210521,000000,25.82,25.82,25.691,25.7799,6942,0
+BIP_A.US,D,20210524,000000,25.75,25.86,25.75,25.77,4595,0
+BIP_A.US,D,20210525,000000,25.82,25.93,25.8,25.93,14311,0
+BIP_A.US,D,20210526,000000,25.78,25.88,25.69,25.88,7922,0
+BIP_A.US,D,20210527,000000,25.57,25.73,25.551,25.7,3660,0
+BIP_A.US,D,20210528,000000,25.705,25.93,25.705,25.93,16883,0
+BIP_A.US,D,20210601,000000,25.91,26.04,25.84,26,7387,0
+BIP_A.US,D,20210602,000000,25.9628,26.09,25.9628,26.09,7493,0
+BIP_A.US,D,20210603,000000,26.09,26.17,26.0899,26.14,10749,0
+BIP_A.US,D,20210604,000000,26.2,26.23,26.14,26.14,7852,0
+BIP_A.US,D,20210607,000000,26.23,26.23,26.1,26.2,4445,0
+BIP_A.US,D,20210608,000000,26.25,26.25,26.01,26.05,5512,0
+BIP_A.US,D,20210609,000000,26.15,26.15,26.01,26.14,6113,0
+BIP_A.US,D,20210610,000000,26.21,26.21,25.9,26.05,11751,0
+BIP_A.US,D,20210611,000000,26.1,26.1,26.09,26.09,387,0
+BIP_A.US,D,20210614,000000,25.89,26.08,25.89,26.05,7937,0
+BIP_A.US,D,20210615,000000,26.19,26.19,25.97,26,3905,0
+BIP_A.US,D,20210616,000000,26.16,26.16,26.1156,26.15,21843,0
+BIP_A.US,D,20210617,000000,26.2,26.205,26.1493,26.15,6901,0
+BIP_A.US,D,20210618,000000,26.16,26.17,26.0963,26.15,2073,0
+BIP_A.US,D,20210621,000000,26.29,26.29,26.19,26.2,2750,0
+BIP_A.US,D,20210622,000000,26.23,26.24,26.1917,26.2,6484,0
+BIP_A.US,D,20210623,000000,26.2349,26.281,26.1601,26.1601,3468,0
+BIP_A.US,D,20210624,000000,26.29,26.29,26.18,26.18,3390,0
+BIP_A.US,D,20210625,000000,26.3,26.3,26.1,26.18,1628,0
+BIP_A.US,D,20210628,000000,26.29,26.29,26.125,26.23,1737,0
+BIP_A.US,D,20210629,000000,26.29,26.29,26,26.25,20931,0
+BIP_A.US,D,20210630,000000,26.15,26.3,26.15,26.16,23538,0
+BIP_A.US,D,20210701,000000,26.1,26.2027,26.1,26.2027,1845,0
+BIP_A.US,D,20210702,000000,26.3,26.4,26.3,26.39,3531,0
+BIP_A.US,D,20210706,000000,26.35,26.5,26.35,26.5,2526,0
+BIP_A.US,D,20210707,000000,26.5,26.5407,26.5,26.53,3322,0
+BIP_A.US,D,20210708,000000,26.3704,26.54,26.3704,26.44,3037,0
+BIP_A.US,D,20210709,000000,26.5407,26.55,26.49,26.49,1434,0
+BIP_A.US,D,20210712,000000,26.56,26.56,26.56,26.56,339,0
+BIP_A.US,D,20210713,000000,26.49,26.49,26.3,26.35,8539,0
+BIP_A.US,D,20210714,000000,26.3,26.35,26.3,26.35,4918,0
+BIP_A.US,D,20210715,000000,26.26,26.26,26.25,26.25,2172,0
+BIP_A.US,D,20210716,000000,26.25,26.25,26.02,26.02,23579,0
+BIP_A.US,D,20210719,000000,25.92,26.03,25.84,26.01,2031,0
+BIP_A.US,D,20210720,000000,26.01,26.05,25.9805,26,5314,0
+BIP_A.US,D,20210721,000000,26.04,26.04,26,26.02,5002,0
+BIP_A.US,D,20210722,000000,26,26,25.78,25.89,6105,0
+BIP_A.US,D,20210723,000000,26,26,25.799,25.9916,2364,0
+BIP_A.US,D,20210726,000000,25.93,25.95,25.875,25.92,2441,0
+BIP_A.US,D,20210727,000000,25.88,25.98,25.66,25.98,5796,0
+BIP_A.US,D,20210728,000000,25.81,25.935,25.8028,25.935,1636,0
+BIP_A.US,D,20210729,000000,25.9,26.1,25.9,26,5404,0
+BIP_A.US,D,20210730,000000,26.06,26.16,26.01,26.1,10421,0
+BIP_A.US,D,20210802,000000,26.06,26.15,26.05,26.115,5123,0
+BIP_A.US,D,20210803,000000,26.21,26.25,26.02,26.06,6425,0
+BIP_A.US,D,20210804,000000,26.17,26.18,26.17,26.18,1028,0
+BIP_A.US,D,20210805,000000,26.11,26.2,26.0563,26.2,4929,0
+BIP_A.US,D,20210806,000000,26,26.18,26,26.09,36793,0
+BIP_A.US,D,20210809,000000,25.94,26,25.94,25.98,2093,0
+BIP_A.US,D,20210810,000000,25.88,25.97,25.75,25.97,7101,0
+BIP_A.US,D,20210811,000000,25.93,25.97,25.89,25.97,1028,0
+BIP_A.US,D,20210812,000000,25.96,26.09,25.96,26.07,4574,0
+BIP_A.US,D,20210813,000000,26.1,26.11,25.95,26.09,6637,0
+BIP_A.US,D,20210816,000000,26.16,26.25,26.06,26.145,11614,0
+BIP_A.US,D,20210817,000000,26.12,26.12,25.96,26.05,2239,0
+BIP_A.US,D,20210818,000000,26.08,26.08,26.08,26.08,484,0
+BIP_A.US,D,20210819,000000,25.85,26,25.83,26,12489,0
+BIP_A.US,D,20210820,000000,26.03,26.05,26,26.05,3100,0
+BIP_A.US,D,20210823,000000,26.01,26.1,26,26,8029,0
+BIP_A.US,D,20210824,000000,25.9722,26.079,25.92,26,5435,0
+BIP_A.US,D,20210825,000000,25.99,25.99,25.99,25.99,1358,0
+BIP_A.US,D,20210826,000000,25.95,25.96,25.8,25.8,11835,0
+BIP_A.US,D,20210827,000000,25.8244,25.973,25.8244,25.94,2755,0
+BIP_A.US,D,20210830,000000,25.75,25.75,25.72,25.74,4344,0
+BIP_A.US,D,20210831,000000,25.61,25.78,25.61,25.78,3587,0
+BIP_A.US,D,20210901,000000,25.78,25.92,25.78,25.92,7805,0
+BIP_A.US,D,20210902,000000,25.81,25.88,25.8,25.835,4540,0
+BIP_A.US,D,20210903,000000,25.79,25.93,25.79,25.93,17419,0
+BIP_A.US,D,20210907,000000,25.71,25.7118,25.6929,25.6929,5129,0
+BIP_A.US,D,20210908,000000,25.82,25.82,25.65,25.69,1456,0
+BIP_A.US,D,20210909,000000,25.8,25.8,25.63,25.65,10176,0
+BIP_A.US,D,20210910,000000,25.65,25.65,24.34,25.32,48343,0
+BIP_A.US,D,20210913,000000,25.37,25.3999,25.25,25.3,11169,0
+BIP_A.US,D,20210914,000000,25.39,25.39,25.21,25.25,40776,0
+BIP_A.US,D,20210915,000000,25.2086,25.31,25.15,25.2,36898,0
+BIP_A.US,D,20210916,000000,25.2,25.2836,25.1399,25.2,17176,0
+BIP_A.US,D,20210917,000000,25.2272,25.28,25.19,25.2,69967,0
+BIP_A.US,D,20210920,000000,25.18,25.18,24.92,25,19159,0
+BIP_A.US,D,20210921,000000,25.1152,25.17,25.05,25.16,10110,0
+BIP_A.US,D,20210922,000000,25.11,25.34,25.09,25.33,41845,0
+BIP_A.US,D,20210923,000000,25.31,25.43,25.19,25.22,18596,0
+BIP_A.US,D,20210924,000000,25.25,25.25,25.12,25.165,19588,0
+BIP_A.US,D,20210927,000000,25.12,25.3,25.1,25.3,25122,0
+BIP_A.US,D,20210928,000000,25.2,25.21,25.01,25.17,15604,0
+BIP_A.US,D,20210929,000000,25.33,25.48,25.3,25.48,8754,0
+BIP_A.US,D,20210930,000000,25.465,25.55,25.24,25.55,15548,0
+BIP_A.US,D,20211001,000000,25.4932,25.58,25.4859,25.55,6130,0
+BIP_A.US,D,20211004,000000,25.35,25.43,25.35,25.4,10432,0
+BIP_A.US,D,20211005,000000,25.44,25.44,25.395,25.41,16037,0
+BIP_A.US,D,20211006,000000,25.26,25.59,25.255,25.59,21932,0
+BIP_A.US,D,20211007,000000,25.3065,25.61,25.3065,25.52,6185,0
+BIP_A.US,D,20211008,000000,25.42,25.57,25.37,25.41,5469,0
+BIP_A.US,D,20211011,000000,25.53,25.55,25.4,25.41,3993,0
+BIP_A.US,D,20211012,000000,25.56,25.6,25.48,25.56,3210,0
+BIP_A.US,D,20211013,000000,25.52,25.73,25.52,25.675,16142,0
+BIP_A.US,D,20211014,000000,25.67,25.91,25.67,25.82,7448,0
+BIP_A.US,D,20211015,000000,25.8863,25.8863,25.3,25.31,326830,0
+BIP_A.US,D,20211018,000000,25.28,25.34,25.14,25.24,35384,0
+BIP_A.US,D,20211019,000000,25.21,25.36,25.05,25.15,67504,0
+BIP_A.US,D,20211020,000000,25.1,25.23,25.1,25.21,22402,0
+BIP_A.US,D,20211021,000000,25.2,25.22,25.1,25.2,16975,0
+BIP_A.US,D,20211022,000000,25.2,25.26,25.1,25.12,19531,0
+BIP_A.US,D,20211025,000000,25.12,25.24,25.12,25.21,13131,0
+BIP_A.US,D,20211026,000000,25.22,25.27,25.14,25.21,12645,0
+BIP_A.US,D,20211027,000000,25.26,25.28,25.18,25.23,14895,0
+BIP_A.US,D,20211028,000000,25.23,25.326,25.205,25.24,8734,0
+BIP_A.US,D,20211029,000000,25.2,25.39,25.14,25.29,75420,0
+BIP_A.US,D,20211101,000000,25.29,25.3243,25.24,25.29,122986,0
+BIP_A.US,D,20211102,000000,25.29,25.413,25.27,25.39,12740,0
+BIP_A.US,D,20211103,000000,25.4,25.4409,25.38,25.41,6452,0
+BIP_A.US,D,20211104,000000,25.46,25.49,25.44,25.46,11176,0
+BIP_A.US,D,20211105,000000,25.47,25.49,25.37,25.4,12860,0
+BIP_A.US,D,20211108,000000,25.42,25.455,25.41,25.455,7632,0
+BIP_A.US,D,20211109,000000,25.49,25.51,25.3902,25.46,13841,0
+BIP_A.US,D,20211110,000000,25.4,25.4,25.2,25.34,11420,0
+BIP_A.US,D,20211111,000000,25.35,25.3506,25.13,25.13,10994,0
+BIP_A.US,D,20211112,000000,25.2467,25.2467,25.1496,25.15,8221,0
+BIP_A.US,D,20211115,000000,25.18,25.21,25.02,25.14,22652,0
+BIP_A.US,D,20211116,000000,25.15,25.22,25.12,25.15,19396,0
+BIP_A.US,D,20211117,000000,25.16,25.21,25.16,25.16,11320,0
+BIP_A.US,D,20211118,000000,25.2,25.2,25.11,25.1758,5311,0
+BIP_A.US,D,20211119,000000,25.12,25.17,25.1,25.13,9891,0
+BIP_A.US,D,20211122,000000,25.17,25.3,25.02,25.05,18415,0
+BIP_A.US,D,20211123,000000,25.05,25.14,24.87,24.9,28917,0
+BIP_A.US,D,20211124,000000,24.99,25.06,24.935,25.02,8324,0
+BIP_A.US,D,20211126,000000,24.95,24.95,24.829,24.83,4714,0
+BIP_A.US,D,20211129,000000,24.73,24.77,24.51,24.6826,12504,0
+BIP_A.US,D,20211130,000000,24.61,24.79,24.61,24.66,18868,0
+BIP_A.US,D,20211201,000000,24.8,24.9099,24.76,24.78,8838,0
+BIP_A.US,D,20211202,000000,24.8,25.05,24.8,24.94,26899,0
+BIP_A.US,D,20211203,000000,25,25.08,24.94,24.9714,8245,0
+BIP_A.US,D,20211206,000000,24.97,25.07,24.97,25.07,3015,0
+BIP_A.US,D,20211207,000000,25.171,25.211,25.1142,25.15,6848,0
+BIP_A.US,D,20211208,000000,25.15,25.22,25.11,25.17,2330,0
+BIP_A.US,D,20211209,000000,25.1,25.1551,25.1,25.1551,4031,0
+BIP_A.US,D,20211210,000000,25.101,25.101,24.95,25,6546,0
+BIP_A.US,D,20211213,000000,25.05,25.0515,24.94,24.96,4048,0
+BIP_A.US,D,20211214,000000,25.005,25.005,24.94,24.94,1728,0
+BIP_A.US,D,20211215,000000,25.01,25.01,24.84,24.94,5890,0
+BIP_A.US,D,20211216,000000,24.99,25.06,24.9047,25.05,5775,0
+BIP_A.US,D,20211217,000000,25.05,25.08,25.01,25.01,2591,0
+BIP_A.US,D,20211220,000000,25,25.08,24.945,24.945,13094,0
+BIP_A.US,D,20211221,000000,25,25.0401,25,25.02,2927,0
+BIP_A.US,D,20211222,000000,25.05,25.2,25.01,25.2,3492,0
+BIP_A.US,D,20211223,000000,25.3,25.3,25.06,25.06,1435,0
+BIP_A.US,D,20211227,000000,25.19,25.19,25.1,25.1396,4149,0
+BIP_A.US,D,20211228,000000,25.19,25.2496,25.1009,25.22,6773,0
+BIP_A.US,D,20211229,000000,25.16,25.24,25.16,25.17,1832,0
+BIP_A.US,D,20211230,000000,25.1,25.2842,25.1,25.24,4017,0
+BIP_A.US,D,20211231,000000,25.3103,25.321,25.31,25.31,2027,0
+BIP_A.US,D,20220103,000000,25.31,25.31,25.26,25.27,6866,0
+BIP_A.US,D,20220104,000000,25.27,25.27,25.01,25.01,4956,0
+BIP_A.US,D,20220105,000000,25.01,25.15,24.7697,24.7697,15104,0
+BIP_A.US,D,20220106,000000,25.05,25.11,24.8,25.0509,15063,0
+BIP_A.US,D,20220107,000000,25.1079,25.11,25,25,1990,0
+BIP_A.US,D,20220110,000000,24.99,24.99,24.8001,24.8001,3039,0
+BIP_A.US,D,20220111,000000,24.82,25.11,24.76,25.11,24859,0
+BIP_A.US,D,20220112,000000,25.11,25.11,24.9,25.09,12452,0
+BIP_A.US,D,20220113,000000,25.09,25.09,25.01,25.01,22856,0
+BIP_A.US,D,20220114,000000,25.043,25.05,25,25.02,2032,0
+BIP_A.US,D,20220118,000000,25,25,24.85,24.85,7063,0
+BIP_A.US,D,20220119,000000,24.79,24.8926,24.79,24.8,9465,0
+BIP_A.US,D,20220120,000000,24.859,24.86,24.78,24.78,10844,0
+BIP_A.US,D,20220121,000000,24.7801,24.815,24.71,24.7558,5793,0
+BIP_A.US,D,20220124,000000,24.75,24.75,24.5,24.515,3144,0
+BIP_A.US,D,20220125,000000,24.46,24.65,24.41,24.49,12805,0
+BIP_A.US,D,20220126,000000,24.645,24.65,24.1,24.1,9588,0
+BIP_A.US,D,20220127,000000,24.12,24.247,23.16,23.16,21138,0
+BIP_A.US,D,20220128,000000,23.17,23.52,23.17,23.19,10667,0
+BIP_A.US,D,20220131,000000,23.2,23.83,23.115,23.83,44003,0
+BIP_A.US,D,20220201,000000,23.74,24.06,23.6,23.71,15857,0
+BIP_A.US,D,20220202,000000,23.88,23.99,23.38,23.5,19211,0
+BIP_A.US,D,20220203,000000,23.3,23.395,23.11,23.24,9890,0
+BIP_A.US,D,20220204,000000,23,23.01,22.6,22.66,16039,0
+BIP_A.US,D,20220207,000000,22.81,22.92,22.655,22.7,11165,0
+BIP_A.US,D,20220208,000000,22.82,22.82,22.1221,22.37,8585,0
+BIP_A.US,D,20220209,000000,22.48,22.52,22.158,22.158,17327,0
+BIP_A.US,D,20220210,000000,22.2363,22.28,21.82,21.99,19186,0
+BIP_A.US,D,20220211,000000,21.955,22.2007,21.81,21.93,9612,0
+BIP_A.US,D,20220214,000000,21.9,21.9,21.5601,21.83,21624,0
+BIP_A.US,D,20220215,000000,21.83,22.08,21.725,21.91,7539,0
+BIP_A.US,D,20220216,000000,21.88,22.32,21.4352,22.31,20616,0
+BIP_A.US,D,20220217,000000,21.9873,22.2747,21.9873,22.01,6345,0
+BIP_A.US,D,20220218,000000,21.7,22.27,21.7,22.17,3579,0
+BIP_A.US,D,20220222,000000,22.1308,22.1308,21.7,21.7,5913,0
+BIP_A.US,D,20220223,000000,21.82,21.92,21.59,21.59,10769,0
+BIP_A.US,D,20220224,000000,21.54,21.57,21.36,21.5108,6192,0
+BIP_A.US,D,20220225,000000,21.57,21.6683,21.5,21.52,3547,0
+BIP_A.US,D,20220228,000000,21.52,21.76,21.52,21.76,4781,0
+BIP_A.US,D,20220301,000000,21.9,21.98,21.7323,21.7323,8998,0
+BIP_A.US,D,20220302,000000,21.81,21.84,21.75,21.84,2062,0
+BIP_A.US,D,20220303,000000,21.8984,22.15,21.89,22.01,58564,0
+BIP_A.US,D,20220304,000000,22.05,22.05,21.76,21.76,33876,0
+BIP_A.US,D,20220307,000000,21.77,21.77,21.61,21.64,3233,0
+BIP_A.US,D,20220308,000000,21.52,21.545,21.26,21.32,6273,0
+BIP_A.US,D,20220309,000000,21.43,21.9,21.43,21.7493,3141,0
+BIP_A.US,D,20220310,000000,21.35,21.36,21.2769,21.2769,1645,0
+BIP_A.US,D,20220311,000000,21.22,21.24,21.06,21.14,6268,0
+BIP_A.US,D,20220314,000000,21.28,21.28,20.51,20.53,15589,0
+BIP_A.US,D,20220315,000000,20.54,20.7808,20.54,20.68,8598,0
+BIP_A.US,D,20220316,000000,20.61,21.21,20.61,21.05,23749,0
+BIP_A.US,D,20220317,000000,21.18,21.4,21.18,21.32,36650,0
+BIP_A.US,D,20220318,000000,21.37,21.46,21.37,21.41,10027,0
+BIP_A.US,D,20220321,000000,21.41,21.41,21.3,21.345,1970,0
+BIP_A.US,D,20220322,000000,21.1097,21.378,21.1097,21.2893,3198,0
+BIP_A.US,D,20220323,000000,21.23,21.255,21.22,21.22,4474,0
+BIP_A.US,D,20220324,000000,21.07,21.16,21,21,4411,0
+BIP_A.US,D,20220325,000000,20.86,20.8602,20.68,20.71,16859,0
+BIP_A.US,D,20220328,000000,20.84,20.84,20.65,20.67,11072,0
+BIP_A.US,D,20220329,000000,21.15,21.15,20.92,21.07,9539,0
+BIP_A.US,D,20220330,000000,21.18,21.18,20.82,20.9798,10096,0
+BIP_A.US,D,20220331,000000,20.95,21.07,20.55,20.57,139211,0
+BIP_A.US,D,20220401,000000,20.6,20.6,20.34,20.47,31629,0
+BIP_A.US,D,20220404,000000,20.51,20.51,20.26,20.35,24666,0
+BIP_A.US,D,20220405,000000,20.37,20.44,20.02,20.0891,13557,0
+BIP_A.US,D,20220406,000000,19.94,19.94,19.56,19.63,14732,0
+BIP_A.US,D,20220407,000000,19.62,19.97,19.555,19.97,37818,0
+BIP_A.US,D,20220408,000000,19.81,20.13,19.81,20.12,39263,0
+BIP_A.US,D,20220411,000000,20.14,20.18,19.865,20.1,22596,0
+BIP_A.US,D,20220412,000000,20.0102,20.1,19.6,19.67,7849,0
+BIP_A.US,D,20220413,000000,19.77,20.3231,19.76,19.935,2997,0
+BIP_A.US,D,20220414,000000,19.77,19.89,19.7449,19.82,4624,0
+BIP_A.US,D,20220418,000000,19.8001,19.97,19.66,19.77,6267,0
+BIP_A.US,D,20220419,000000,19.77,19.77,19.685,19.71,11572,0
+BIP_A.US,D,20220420,000000,19.79,19.8438,19.73,19.78,5810,0
+BIP_A.US,D,20220421,000000,20,20.08,19.62,19.62,23112,0
+BIP_A.US,D,20220422,000000,19.7,19.7699,19.5,19.5,24083,0
+BIP_A.US,D,20220425,000000,19.4,19.5058,19.39,19.5058,7085,0
+BIP_A.US,D,20220426,000000,19.5317,19.63,19.53,19.55,2480,0
+BIP_A.US,D,20220427,000000,19.53,19.53,19.325,19.43,18948,0
+BIP_A.US,D,20220428,000000,19.4301,19.4332,19.2102,19.4,9622,0
+BIP_A.US,D,20220429,000000,19.48,19.6461,19.25,19.4399,9691,0
+BIP_A.US,D,20220502,000000,19.32,19.32,19,19.1,8407,0
+BIP_A.US,D,20220503,000000,19.1,19.1,18.85,18.85,5661,0
+BIP_A.US,D,20220504,000000,19.0063,19.4615,18.9077,19.33,5940,0
+BIP_A.US,D,20220505,000000,19.11,19.18,19,19,6403,0
+BIP_A.US,D,20220506,000000,18.92,18.92,18.635,18.6486,7302,0
+BIP_A.US,D,20220509,000000,18.6577,18.7498,18.4197,18.48,6118,0
+BIP_A.US,D,20220510,000000,18.43,18.5699,18.4102,18.55,3199,0
+BIP_A.US,D,20220511,000000,18.4,18.675,18.06,18.16,16505,0
+BIP_A.US,D,20220512,000000,18.43,18.43,17.5986,17.9,23538,0
+BIP_A.US,D,20220513,000000,18.05,18.05,17.7544,17.9076,6328,0
+BIP_A.US,D,20220516,000000,18.21,18.71,18.02,18.71,15898,0
+BIP_A.US,D,20220517,000000,18.47,18.88,18.22,18.22,18371,0
+BIP_A.US,D,20220518,000000,18.33,18.33,18,18.2,8091,0
+BIP_A.US,D,20220519,000000,18.13,18.46,17.9939,18.18,7782,0
+BIP_A.US,D,20220520,000000,18.25,18.28,17.97,17.97,5539,0
+BIP_A.US,D,20220523,000000,18.14,18.3063,17.902,18.02,9583,0
+BIP_A.US,D,20220524,000000,18.05,18.0501,17.8501,17.93,11997,0
+BIP_A.US,D,20220525,000000,18.04,18.52,17.92,18.4684,15586,0
+BIP_A.US,D,20220526,000000,18.65,18.95,18.65,18.87,6202,0
+BIP_A.US,D,20220527,000000,19,19.56,19,19.45,8703,0
+BIP_A.US,D,20220531,000000,19.56,20.06,19.45,20.06,24694,0
+BIP_A.US,D,20220601,000000,20.06,20.27,19.84,20.27,14191,0
+BIP_A.US,D,20220602,000000,20.27,20.27,19.87,20.055,5019,0
+BIP_A.US,D,20220603,000000,20.045,20.045,19.4377,19.64,6661,0
+BIP_A.US,D,20220606,000000,19.66,19.665,19.075,19.16,5310,0
+BIP_A.US,D,20220607,000000,19.16,19.46,19.16,19.33,5174,0
+BIP_A.US,D,20220608,000000,19.45,20.0101,19.45,19.85,7978,0
+BIP_A.US,D,20220609,000000,19.53,19.6677,19.42,19.47,12271,0
+BIP_A.US,D,20220610,000000,19.13,19.13,18.92,18.92,10727,0
+BIP_A.US,D,20220613,000000,18.69,18.69,18.05,18.05,5320,0
+BIP_A.US,D,20220614,000000,18.03,18.03,17.4473,17.56,11203,0
+BIP_A.US,D,20220615,000000,18.4966,18.4966,17.67,17.69,10816,0
+BIP_A.US,D,20220616,000000,17.47,17.75,17.27,17.608,4380,0
+BIP_A.US,D,20220617,000000,17.46,17.58,17.46,17.55,8571,0
+BIP_A.US,D,20220621,000000,17.8999,17.8999,17.65,17.7,4907,0
+BIP_A.US,D,20220622,000000,17.6,18.1642,17.6,18.02,23274,0
+BIP_A.US,D,20220623,000000,18.09,18.28,18.09,18.257,10139,0
+BIP_A.US,D,20220624,000000,18.35,18.5768,18.35,18.53,3900,0
+BIP_A.US,D,20220627,000000,18.62,18.67,18.555,18.555,1387,0
+BIP_A.US,D,20220628,000000,18.694,18.8,18.65,18.78,18495,0
+BIP_A.US,D,20220629,000000,18.6194,18.77,18.6194,18.77,893,0
+BIP_A.US,D,20220630,000000,18.8,18.8,18.5862,18.695,3733,0
+BIP_A.US,D,20220701,000000,18.6,19.0035,18.6,18.89,3649,0
+BIP_A.US,D,20220705,000000,18.8221,18.8221,18.6,18.7688,2659,0
+BIP_A.US,D,20220706,000000,18.844,19.06,18.78,18.78,2554,0
+BIP_A.US,D,20220707,000000,18.94,18.9547,18.85,18.85,1340,0
+BIP_A.US,D,20220708,000000,18.9454,18.9454,18.84,18.8939,2825,0
+BIP_A.US,D,20220711,000000,18.85,19.0931,18.85,19.0931,1124,0
+BIP_A.US,D,20220712,000000,19.22,19.2499,19.08,19.08,3961,0
+BIP_A.US,D,20220713,000000,19.03,19.1447,18.91,18.95,8672,0
+BIP_A.US,D,20220714,000000,18.74,19.1929,18.63,18.79,4068,0
+BIP_A.US,D,20220715,000000,19.09,19.13,18.82,18.92,3910,0
+BIP_A.US,D,20220718,000000,18.92,19.17,18.92,19.13,3415,0
+BIP_A.US,D,20220719,000000,19.23,19.2502,19.2,19.2,2740,0
+BIP_A.US,D,20220720,000000,19.45,19.48,19,19.324,3099,0
+BIP_A.US,D,20220721,000000,19.4499,19.45,19.44,19.45,3009,0
+BIP_A.US,D,20220722,000000,19.5,19.53,19.39,19.49,4332,0
+BIP_A.US,D,20220725,000000,19.4138,19.45,19.13,19.43,21527,0
+BIP_A.US,D,20220726,000000,19.51,19.51,19.2367,19.38,19076,0
+BIP_A.US,D,20220727,000000,19.5615,19.5615,19.38,19.39,6409,0
+BIP_A.US,D,20220728,000000,19.41,19.41,19.1801,19.31,3111,0
+BIP_A.US,D,20220729,000000,19.4673,19.84,19.4,19.45,37710,0
+BIP_A.US,D,20220801,000000,19.45,19.47,19.38,19.42,34904,0
+BIP_A.US,D,20220802,000000,19.52,19.9219,19.33,19.55,40456,0
+BIP_A.US,D,20220803,000000,19.92,19.92,19.51,19.73,49898,0
+BIP_A.US,D,20220804,000000,19.7,19.88,19.61,19.71,15943,0
+BIP_A.US,D,20220805,000000,19.64,19.75,19.43,19.44,37588,0
+BIP_A.US,D,20220808,000000,19.73,19.73,19.5,19.5,1358,0
+BIP_A.US,D,20220809,000000,19.55,19.55,19.33,19.33,29565,0
+BIP_A.US,D,20220810,000000,19.395,19.69,19.395,19.55,4488,0
+BIP_A.US,D,20220811,000000,19.65,19.68,19.51,19.59,5913,0
+BIP_A.US,D,20220812,000000,19.4939,19.97,19.4939,19.97,14159,0
+BIP_A.US,D,20220815,000000,19.97,20.218,19.9,20.08,4962,0
+BIP_A.US,D,20220816,000000,19.95,20.228,19.7831,20.17,3254,0
+BIP_A.US,D,20220817,000000,20.1799,20.1799,19.6951,19.9235,7586,0
+BIP_A.US,D,20220818,000000,19.98,20.07,19.9086,19.9263,9570,0
+BIP_A.US,D,20220819,000000,19.8,19.847,19.71,19.83,6664,0
+BIP_A.US,D,20220822,000000,19.79,19.79,19.3791,19.55,10877,0
+BIP_A.US,D,20220823,000000,19.64,19.81,18.96,19,21900,0
+BIP_A.US,D,20220824,000000,18.98,19.35,18.98,19.2,4514,0
+BIP_A.US,D,20220825,000000,19.32,19.4,18.9533,19.21,8541,0
+BIP_A.US,D,20220826,000000,19.31,19.3549,19.05,19.09,5672,0
+BIP_A.US,D,20220829,000000,19.15,19.2694,18.99,19.1,6604,0
+BIP_A.US,D,20220830,000000,18.86,18.86,18.58,18.77,5248,0
+BIP_A.US,D,20220831,000000,18.88,18.88,18.13,18.13,35529,0
+BIP_A.US,D,20220901,000000,18.14,18.14,17.89,18.12,7806,0
+BIP_A.US,D,20220902,000000,18.25,18.435,17.959,17.959,7766,0
+BIP_A.US,D,20220906,000000,18.0455,18.0827,17.9,17.9,4094,0
+BIP_A.US,D,20220907,000000,18.04,18.12,17.94,18.0506,3824,0
+BIP_A.US,D,20220908,000000,17.99,18.12,17.89,17.89,9419,0
+BIP_A.US,D,20220909,000000,18.08,18.19,18.01,18.0946,4028,0
+BIP_A.US,D,20220912,000000,18.2,18.3175,18.18,18.21,8221,0
+BIP_A.US,D,20220913,000000,18.13,18.38,18.0505,18.34,6789,0
+BIP_A.US,D,20220914,000000,18.1277,18.17,18.02,18.17,5587,0
+BIP_A.US,D,20220915,000000,18.26,18.26,17.89,18.03,16259,0
+BIP_A.US,D,20220916,000000,18.03,18.03,17.745,17.8,2186,0
+BIP_A.US,D,20220919,000000,17.89,17.89,17.595,17.64,9545,0
+BIP_A.US,D,20220920,000000,17.72,17.72,17.25,17.3,12813,0
+BIP_A.US,D,20220921,000000,17.28,17.4012,17.17,17.17,11459,0
+BIP_A.US,D,20220922,000000,17.25,17.55,16.8,16.89,10425,0
+BIP_A.US,D,20220923,000000,16.99,16.99,16.4107,16.6399,14707,0
+BIP_A.US,D,20220926,000000,16.69,16.89,16.35,16.7908,11497,0
+BIP_A.US,D,20220927,000000,16.88,16.88,16.44,16.78,21254,0
+BIP_A.US,D,20220928,000000,16.9,17.1,16.44,16.86,10465,0
+BIP_A.US,D,20220929,000000,16.81,16.81,16.2332,16.26,16882,0
+BIP_A.US,D,20220930,000000,16.26,16.88,16.22,16.79,47934,0
+BIP_A.US,D,20221003,000000,16.57,16.8446,16.57,16.62,8839,0
+BIP_A.US,D,20221004,000000,16.78,17.1,16.7746,16.8301,9250,0
+BIP_A.US,D,20221005,000000,16.57,16.9112,16.57,16.72,6943,0
+BIP_A.US,D,20221006,000000,16.9532,16.9532,16.59,16.59,19553,0
+BIP_A.US,D,20221007,000000,16.52,16.6144,16.2877,16.29,3359,0
+BIP_A.US,D,20221010,000000,16.47,16.6292,16.32,16.32,3355,0
+BIP_A.US,D,20221011,000000,16.43,16.43,16.06,16.06,5158,0
+BIP_A.US,D,20221012,000000,16.05,16.1399,15.85,16.1197,6549,0
+BIP_A.US,D,20221013,000000,16.11,16.11,15.93,16,2867,0
+BIP_A.US,D,20221014,000000,16.16,16.16,15.9476,16.0311,3402,0
+BIP_A.US,D,20221017,000000,16.17,16.35,16.05,16.05,6960,0
+BIP_A.US,D,20221018,000000,16.21,16.24,15.98,16.01,6899,0
+BIP_A.US,D,20221019,000000,16.02,16.02,15.84,15.94,6478,0
+BIP_A.US,D,20221020,000000,16.05,16.07,15.56,15.56,20720,0
+BIP_A.US,D,20221021,000000,15.97,15.97,15.3542,15.3677,4712,0
+BIP_A.US,D,20221024,000000,15.42,15.46,15.2,15.405,8145,0
+BIP_A.US,D,20221025,000000,15.52,15.78,15.47,15.754,3566,0
+BIP_A.US,D,20221026,000000,15.87,15.94,15.6749,15.94,10180,0
+BIP_A.US,D,20221027,000000,15.9401,15.9659,15.78,15.78,4760,0
+BIP_A.US,D,20221028,000000,15.92,15.92,15.92,15.92,115,0
+BIP_A.US,D,20221031,000000,15.98,16.04,15.9,15.98,5039,0
+BIP_A.US,D,20221101,000000,16.1,16.12,15.51,15.58,2951,0
+BIP_A.US,D,20221102,000000,15.71,15.84,15.5804,15.75,11399,0
+BIP_A.US,D,20221103,000000,15.75,15.75,15.41,15.42,8205,0
+BIP_A.US,D,20221104,000000,15.44,15.44,15.17,15.35,4884,0
+BIP_A.US,D,20221107,000000,15.4195,15.46,15.21,15.21,2038,0
+BIP_A.US,D,20221108,000000,15.37,15.53,15.3,15.51,8073,0
+BIP_A.US,D,20221109,000000,15.5,15.6133,15.29,15.3201,14720,0
+BIP_A.US,D,20221110,000000,15.53,16.22,15.52,16.12,10245,0
+BIP_A.US,D,20221111,000000,16.03,16.15,15.76,15.76,38820,0
+BIP_A.US,D,20221114,000000,15.76,15.76,15.39,15.42,19758,0
+BIP_A.US,D,20221115,000000,15.54,15.81,15.54,15.58,8198,0
+BIP_A.US,D,20221116,000000,15.55,15.83,15.55,15.79,5545,0
+BIP_A.US,D,20221117,000000,15.7,15.8004,15.6502,15.8001,8891,0
+BIP_A.US,D,20221118,000000,15.91,15.91,15.695,15.74,8226,0
+BIP_A.US,D,20221121,000000,15.96,15.96,15.6,15.8397,12989,0
+BIP_A.US,D,20221122,000000,15.84,16.13,15.84,16,18783,0
+BIP_A.US,D,20221123,000000,16.2,16.2,15.9254,16,5032,0
+BIP_A.US,D,20221125,000000,16.13,16.15,16,16.15,3651,0
+BIP_A.US,D,20221128,000000,16.15,16.15,16,16.1,29795,0
+BIP_A.US,D,20221129,000000,15.84,15.959,15.7914,15.915,14278,0
+BIP_A.US,D,20221130,000000,15.99,16.08,15.8475,16.04,14569,0
+BIP_A.US,D,20221201,000000,16.16,16.2363,15.94,16.12,14506,0
+BIP_A.US,D,20221202,000000,16.02,16.66,15.94,16.57,23209,0
+BIP_A.US,D,20221205,000000,16.57,16.73,16.46,16.46,14593,0
+BIP_A.US,D,20221206,000000,16.46,16.46,16.1101,16.23,15157,0
+BIP_A.US,D,20221207,000000,16.23,16.44,16.22,16.34,7338,0
+BIP_A.US,D,20221208,000000,16.27,16.5,16.27,16.367,19932,0
+BIP_A.US,D,20221209,000000,16.36,16.36,16.1,16.17,7074,0
+BIP_A.US,D,20221212,000000,16.2,16.23,16,16.05,8506,0
+BIP_A.US,D,20221213,000000,16.27,16.4749,16.25,16.44,10438,0
+BIP_A.US,D,20221214,000000,16.53,16.53,16.23,16.3624,6557,0
+BIP_A.US,D,20221215,000000,16.1725,16.3199,16.09,16.185,11320,0
+BIP_A.US,D,20221216,000000,16.19,16.29,16.1,16.29,10887,0
+BIP_A.US,D,20221219,000000,16.31,16.34,16.15,16.25,6725,0
+BIP_A.US,D,20221220,000000,16.15,16.31,15.85,16.24,15313,0
+BIP_A.US,D,20221221,000000,16.37,16.56,16.26,16.5,28481,0
+BIP_A.US,D,20221222,000000,16.51,16.9199,16.4001,16.61,34937,0
+BIP_A.US,D,20221223,000000,16.7,16.75,16.54,16.6,22689,0
+BIP_A.US,D,20221227,000000,16.73,16.7521,16.5001,16.55,27457,0
+BIP_A.US,D,20221228,000000,16.55,16.6,16.1,16.16,29087,0
+BIP_A.US,D,20221229,000000,16.16,16.16,16.04,16.1,11686,0
+BIP_A.US,D,20221230,000000,16.14,16.14,16,16.0499,3431,0
+BIP_A.US,D,20230103,000000,16.74,16.85,16.36,16.56,16272,0
+BIP_A.US,D,20230104,000000,16.8,16.9,16.7,16.89,6328,0
+BIP_A.US,D,20230105,000000,16.85,17.55,16.85,17.37,7238,0
+BIP_A.US,D,20230106,000000,17.79,18.1,17.368,18.1,7555,0
+BIP_A.US,D,20230109,000000,18.35,18.35,17.75,18.05,7327,0
+BIP_A.US,D,20230110,000000,18.36,18.36,17.8,17.82,9967,0
+BIP_A.US,D,20230111,000000,17.97,17.97,17.8,17.857,4805,0
+BIP_A.US,D,20230112,000000,18.28,18.28,17.795,17.795,6359,0
+BIP_A.US,D,20230113,000000,18.49,18.49,17.84,18.2307,4969,0
+BIP_A.US,D,20230117,000000,18.39,18.99,18.26,18.99,10523,0
+BIP_A.US,D,20230118,000000,19.19,19.2112,18.812,19.14,5523,0
+BIP_A.US,D,20230119,000000,19.14,19.44,18.96,19.44,5452,0
+BIP_A.US,D,20230120,000000,19.44,19.5867,19.28,19.45,11040,0
+BIP_A.US,D,20230123,000000,19.56,19.82,19.56,19.77,5532,0
+BIP_A.US,D,20230124,000000,19.8,19.93,19.6,19.64,11712,0
+BIP_A.US,D,20230125,000000,19.75,19.88,19.6,19.74,8408,0
+BIP_A.US,D,20230126,000000,19.66,19.8003,19.66,19.76,7196,0
+BIP_A.US,D,20230127,000000,19.89,19.89,19.65,19.75,5011,0
+BIP_A.US,D,20230130,000000,19.87,20.02,19.77,20.02,7674,0
+BIP_A.US,D,20230131,000000,20,20.3,19.93,20.15,16098,0
+BIP_A.US,D,20230201,000000,20.28,20.3,19.94,20.3,1276,0
+BIP_A.US,D,20230202,000000,20.85,20.85,20.005,20.005,14730,0
+BIP_A.US,D,20230203,000000,20.07,20.07,19.69,19.74,14286,0
+BIP_A.US,D,20230206,000000,19.79,19.79,19.55,19.65,5118,0
+BIP_A.US,D,20230207,000000,19.65,19.65,19.49,19.52,7136,0
+BIP_A.US,D,20230208,000000,19.6,19.91,19.4391,19.9,2997,0
+BIP_A.US,D,20230209,000000,20.04,20.04,19.51,19.51,1215,0
+BIP_A.US,D,20230210,000000,19.74,19.74,19.48,19.51,974,0
+BIP_A.US,D,20230213,000000,19.72,19.94,19.72,19.94,1260,0
+BIP_A.US,D,20230214,000000,19.93,20,19.625,19.8,1837,0
+BIP_A.US,D,20230215,000000,19.8,19.8,19.53,19.62,3588,0
+BIP_A.US,D,20230216,000000,19.63,19.778,19.5306,19.65,6377,0
+BIP_A.US,D,20230217,000000,19.6,19.7399,19.41,19.43,6845,0
+BIP_A.US,D,20230221,000000,19.4,19.43,18.54,18.54,13332,0
+BIP_A.US,D,20230222,000000,18.68,19.01,18.66,19.01,10090,0
+BIP_A.US,D,20230223,000000,19.19,19.38,18.7102,19.38,4010,0
+BIP_A.US,D,20230224,000000,19.42,19.55,19.26,19.26,6467,0
+BIP_A.US,D,20230227,000000,18.86,19.1499,18.7804,18.8,7035,0
+BIP_A.US,D,20230228,000000,18.68,18.98,18.52,18.98,18157,0
+BIP_A.US,D,20230301,000000,18.73,19.12,18.73,18.98,2440,0
+BIP_A.US,D,20230302,000000,18.6969,18.7066,18.44,18.67,4668,0
+BIP_A.US,D,20230303,000000,18.96,18.9993,18.6211,18.7081,3368,0
+BIP_A.US,D,20230306,000000,18.71,18.855,18.62,18.62,4819,0
+BIP_A.US,D,20230307,000000,18.6,18.6,18.22,18.222,3934,0
+BIP_A.US,D,20230308,000000,18.1,18.49,18.1,18.49,6366,0
+BIP_A.US,D,20230309,000000,18.26,18.39,17.7301,17.88,8312,0
+BIP_A.US,D,20230310,000000,17.97,18.14,17.2016,17.3,5641,0
+BIP_A.US,D,20230313,000000,17.5,17.9798,17,17.4,7004,0
+BIP_A.US,D,20230314,000000,17.4855,18,17.02,17.52,9731,0
+BIP_A.US,D,20230315,000000,17.4743,17.475,16.87,16.9977,8231,0
+BIP_A.US,D,20230316,000000,17.05,17.79,17.05,17.69,4754,0
+BIP_A.US,D,20230317,000000,17.53,18.5864,16.8411,17.1901,5133,0
+BIP_A.US,D,20230320,000000,17.6913,17.7199,17.05,17.1001,11223,0
+BIP_A.US,D,20230321,000000,17.5,17.5,17.2568,17.35,4597,0
+BIP_A.US,D,20230322,000000,17.45,17.6929,17.28,17.28,2469,0
+BIP_A.US,D,20230323,000000,17.5,17.88,17.31,17.63,9381,0
+BIP_A.US,D,20230324,000000,17.72,17.7999,17.21,17.21,7908,0
+BIP_A.US,D,20230327,000000,17.57,17.695,17.57,17.5869,4824,0
+BIP_A.US,D,20230328,000000,17.6202,17.82,17.6202,17.82,2884,0
+BIP_A.US,D,20230329,000000,17.71,19.36,17.71,18.99,22293,0
+BIP_A.US,D,20230330,000000,18.9,19.28,18.75,19.28,10273,0
+BIP_A.US,D,20230331,000000,19.3448,19.3448,18.61,18.71,30798,0
+BIP_A.US,D,20230403,000000,18.75,18.75,18.685,18.73,3109,0
+BIP_A.US,D,20230404,000000,18.7599,18.95,18.75,18.95,14800,0
+BIP_A.US,D,20230405,000000,18.55,18.91,18.55,18.9,1233,0
+BIP_A.US,D,20230406,000000,18.81,18.81,18.6,18.6,3639,0
+BIP_A.US,D,20230410,000000,18.47,18.6,18.3798,18.4202,2948,0
+BIP_A.US,D,20230411,000000,18.6,18.6,18.3,18.3,8064,0
+BIP_A.US,D,20230412,000000,18.485,18.7599,17.4992,17.4992,7714,0
+BIP_A.US,D,20230413,000000,18.1099,18.1099,17.5442,17.8161,2815,0
+BIP_A.US,D,20230414,000000,18.0968,18.12,17.9,18.08,3436,0
+BIP_A.US,D,20230417,000000,18.2139,18.29,18.21,18.29,2058,0
+BIP_A.US,D,20230418,000000,18.24,18.4487,18.09,18.0904,3184,0
+BIP_A.US,D,20230419,000000,18.1329,18.22,18.09,18.09,2490,0
+BIP_A.US,D,20230420,000000,18.3924,18.3924,18.09,18.09,2813,0
+BIP_A.US,D,20230421,000000,18.22,18.22,18.14,18.14,1441,0
+BIP_A.US,D,20230424,000000,18.22,18.43,17.9,17.96,3806,0
+BIP_A.US,D,20230425,000000,17.71,17.76,17.71,17.75,2217,0
+BIP_A.US,D,20230426,000000,17.25,18.04,17.25,18.04,1889,0
+BIP_A.US,D,20230427,000000,17.8816,17.9899,17.72,17.72,1140,0
+BIP_A.US,D,20230428,000000,17.5815,18,17.5815,17.8,19810,0
+BIP_A.US,D,20230501,000000,17.72,17.8,17.6183,17.78,2140,0
+BIP_A.US,D,20230502,000000,17.79,17.79,17.0811,17.11,7359,0
+BIP_A.US,D,20230503,000000,17.25,17.7387,17.1448,17.25,6034,0
+BIP_A.US,D,20230504,000000,17.07,17.07,16.5,16.72,6614,0
+BIP_A.US,D,20230505,000000,16.6686,16.9226,16.6686,16.8899,1353,0
+BIP_A.US,D,20230508,000000,16.75,17.3879,16.65,17.3879,4898,0
+BIP_A.US,D,20230509,000000,17.03,17.56,17.03,17.1381,950,0
+BIP_A.US,D,20230510,000000,17.05,17.4975,17.05,17.48,1722,0
+BIP_A.US,D,20230511,000000,17.45,17.45,17.0378,17.0378,802,0
+BIP_A.US,D,20230512,000000,17.475,17.475,17.1122,17.1122,1041,0
+BIP_A.US,D,20230515,000000,17.12,17.12,17.11,17.11,2996,0
+BIP_A.US,D,20230517,000000,17.11,17.69,17.11,17.6,2339,0
+BIP_A.US,D,20230518,000000,17.91,17.91,17.88,17.88,1526,0
+BIP_A.US,D,20230519,000000,17.82,17.82,17.8122,17.8122,1151,0
+BIP_A.US,D,20230522,000000,17.9,17.91,17.755,17.91,4625,0
+BIP_A.US,D,20230523,000000,17.8738,18.19,17.76,17.76,2183,0
+BIP_A.US,D,20230524,000000,17.76,18.39,17.7,17.7,10638,0
+BIP_A.US,D,20230525,000000,17.29,17.65,17.29,17.4128,3164,0
+BIP_A.US,D,20230526,000000,17.3,18.1797,17.3,17.6,3865,0
+BIP_A.US,D,20230530,000000,17.6,17.9,17.6,17.9,1017,0
+BIP_A.US,D,20230531,000000,17.986,18.48,17.69,18.48,25546,0
+BIP_A.US,D,20230601,000000,18.48,18.48,18.2336,18.44,2676,0
+BIP_A.US,D,20230602,000000,18.535,19.51,18.37,19.51,13194,0
+BIP_A.US,D,20230605,000000,19.38,19.38,19.38,19.38,800,0
+BIP_A.US,D,20230606,000000,19.365,19.39,19.14,19.32,4707,0
+BIP_A.US,D,20230607,000000,19.13,19.3,18.93,19.1,4332,0
+BIP_A.US,D,20230608,000000,19.1,19.291,18.9,18.9,2114,0
+BIP_A.US,D,20230609,000000,18.88,18.9,18.88,18.9,1080,0
+BIP_A.US,D,20230612,000000,18.68,18.68,18.67,18.67,425,0
+BIP_A.US,D,20230613,000000,18.41,19.14,18.41,18.75,6491,0
+BIP_A.US,D,20230614,000000,18.45,18.46,18.25,18.25,6098,0
+BIP_A.US,D,20230615,000000,17.91,18.25,17.91,18.0852,5641,0
+BIP_A.US,D,20230616,000000,18.1,18.6232,17.85,18.38,4890,0
+BIP_A.US,D,20230620,000000,17.79,18.35,17.65,17.65,6419,0
+BIP_A.US,D,20230621,000000,17.56,17.56,17.5,17.5,4040,0
+BIP_A.US,D,20230622,000000,17.5,17.5,17.09,17.09,4441,0
+BIP_A.US,D,20230623,000000,17.27,17.3912,17.09,17.09,2165,0
+BIP_A.US,D,20230626,000000,17.55,17.55,17.03,17.44,8382,0
+BIP_A.US,D,20230627,000000,17.44,17.44,17.3,17.3,1832,0
+BIP_A.US,D,20230628,000000,17.3,17.41,17.3,17.3,2558,0
+BIP_A.US,D,20230629,000000,17.44,17.78,17.44,17.78,3336,0
+BIP_A.US,D,20230630,000000,17.7153,19.02,17.7153,19.02,16017,0
+BIP_A.US,D,20230703,000000,18.85,19.13,18.814,18.86,13622,0
+BIP_A.US,D,20230705,000000,18.84,18.84,18.11,18.6977,1325,0
+BIP_A.US,D,20230706,000000,18.52,18.52,18.13,18.2,2337,0
+BIP_A.US,D,20230707,000000,18.04,18.04,18,18,583,0
+BIP_A.US,D,20230710,000000,17.8268,17.8268,17.8268,17.8268,607,0
+BIP_A.US,D,20230711,000000,17.91,17.95,17.91,17.95,309,0
+BIP_A.US,D,20230712,000000,18.04,18.38,18.04,18.38,8037,0
+BIP_A.US,D,20230713,000000,18.2308,18.3,18.2308,18.3,2010,0
+BIP_A.US,D,20230714,000000,18.4557,18.4557,17.69,17.69,2121,0
+BIP_A.US,D,20230717,000000,17.7,18.2368,17.7,17.79,573,0
+BIP_A.US,D,20230718,000000,17.54,17.865,17.53,17.82,3340,0
+BIP_A.US,D,20230719,000000,17.905,17.97,17.87,17.97,2317,0
+BIP_A.US,D,20230720,000000,17.72,17.72,17.62,17.68,8141,0
+BIP_A.US,D,20230721,000000,17.62,17.62,17.49,17.49,2410,0
+BIP_A.US,D,20230724,000000,17.7,17.7,17.595,17.6099,2300,0
+BIP_A.US,D,20230725,000000,17.65,17.65,17.59,17.62,4838,0
+BIP_A.US,D,20230726,000000,17.78,17.78,17.505,17.6,5640,0
+BIP_A.US,D,20230727,000000,17.77,17.77,17.455,17.49,7490,0
+BIP_A.US,D,20230728,000000,17.4,17.51,17.37,17.37,5083,0
+BIP_A.US,D,20230731,000000,17.4,17.6099,17.4,17.6099,804,0
+BIP_A.US,D,20230801,000000,17.6,17.62,17.5001,17.62,3193,0
+BIP_A.US,D,20230802,000000,17.6091,17.6091,17.3501,17.3501,1473,0
+BIP_A.US,D,20230803,000000,17.35,17.35,17.35,17.35,733,0
+BIP_A.US,D,20230804,000000,17.21,17.4758,17.21,17.47,1012,0
+BIP_A.US,D,20230807,000000,17.605,17.65,17.605,17.65,2868,0
+BIP_A.US,D,20230808,000000,17.55,17.55,17.53,17.55,1481,0
+BIP_A.US,D,20230809,000000,17.73,17.74,17.63,17.63,695,0
+BIP_A.US,D,20230810,000000,17.73,17.73,17.5,17.541,10259,0
+BIP_A.US,D,20230811,000000,17.605,17.605,17.57,17.57,294,0
+BIP_A.US,D,20230814,000000,17.6752,17.72,17.47,17.66,13686,0
+BIP_A.US,D,20230815,000000,17.7,18.01,17.7,18.01,29806,0
+BIP_A.US,D,20230816,000000,18.0897,18.09,17.8,17.8,4318,0
+BIP_A.US,D,20230817,000000,18.17,18.55,17.8,17.95,10135,0
+BIP_A.US,D,20230818,000000,17.94,17.95,17.8,17.8,2282,0
+BIP_A.US,D,20230821,000000,17.65,17.65,17.65,17.65,2006,0
+BIP_A.US,D,20230822,000000,17.8,17.8,17.65,17.65,1362,0
+BIP_A.US,D,20230823,000000,17.62,17.7,17.6,17.6,16337,0
+BIP_A.US,D,20230824,000000,17.67,17.67,17.6,17.6,1459,0
+BIP_A.US,D,20230825,000000,17.9378,17.9378,17.66,17.67,3443,0
+BIP_A.US,D,20230828,000000,17.77,17.77,17.6,17.65,12464,0
+BIP_A.US,D,20230829,000000,17.915,17.915,17.78,17.78,4004,0
+BIP_A.US,D,20230830,000000,17.47,17.725,17.47,17.65,3941,0
+BIP_A.US,D,20230831,000000,17.87,18.13,17.71,17.8,29739,0
+BIP_A.US,D,20230901,000000,17.95,18,17.72,17.85,7733,0
+BIP_A.US,D,20230905,000000,17.85,17.85,17.575,17.636,5934,0
+BIP_A.US,D,20230906,000000,17.58,17.655,17.57,17.655,1992,0
+BIP_A.US,D,20230907,000000,17.5,18,17.45,17.45,9320,0
+BIP_A.US,D,20230908,000000,17.8,17.8,17.615,17.615,1136,0
+BIP_A.US,D,20230911,000000,17.4913,17.5,17.49,17.5,1036,0
+BIP_A.US,D,20230912,000000,17.4999,17.5,17.33,17.4,622,0
+BIP_A.US,D,20230913,000000,17.5,17.5,17.2803,17.37,5098,0
+BIP_A.US,D,20230914,000000,17.44,17.44,17.35,17.37,3551,0
+BIP_A.US,D,20230915,000000,17.35,17.5,17.25,17.5,8848,0
+BIP_A.US,D,20230918,000000,17.28,17.4798,17.28,17.45,2467,0
+BIP_A.US,D,20230919,000000,17.5,17.5,17.44,17.44,1554,0
+BIP_A.US,D,20230920,000000,17.49,17.5,17.4,17.5,4278,0
+BIP_A.US,D,20230921,000000,17.5,17.5,17.26,17.4771,9274,0
+BIP_A.US,D,20230922,000000,17.4,17.4,17.33,17.35,1374,0
+BIP_A.US,D,20230925,000000,17.21,17.27,17.17,17.2032,4922,0
+BIP_A.US,D,20230926,000000,17.2,17.33,17.14,17.14,14880,0
+BIP_A.US,D,20230927,000000,17.14,17.31,16.9715,16.9715,7067,0
+BIP_A.US,D,20230928,000000,17.0695,17.2058,17.06,17.2058,1333,0
+BIP_A.US,D,20230929,000000,17.47,17.47,17.31,17.44,15802,0
+BIP_A.US,D,20231002,000000,17.32,17.42,16.9401,17.14,10760,0
+BIP_A.US,D,20231003,000000,16.88,16.94,16.0039,16.24,18639,0
+BIP_A.US,D,20231004,000000,16.26,16.5,16.02,16.13,6097,0
+BIP_A.US,D,20231005,000000,16.595,16.98,16.13,16.98,2059,0
+BIP_A.US,D,20231006,000000,16.7,16.91,16.08,16.91,3195,0
+BIP_A.US,D,20231009,000000,16.53,17.061,16.51,16.83,2264,0
+BIP_A.US,D,20231010,000000,16.8301,16.98,16.8301,16.87,3405,0
+BIP_A.US,D,20231011,000000,17.01,17.14,17.01,17.14,637,0
+BIP_A.US,D,20231012,000000,17.2817,17.2817,16.95,17.14,4106,0
+BIP_A.US,D,20231013,000000,16.94,16.94,16.39,16.65,7336,0
+BIP_A.US,D,20231016,000000,16.51,16.69,16.4766,16.5914,3868,0
+BIP_A.US,D,20231017,000000,16.66,16.66,16.34,16.37,6101,0
+BIP_A.US,D,20231018,000000,16.34,16.3999,16.25,16.25,3219,0
+BIP_A.US,D,20231019,000000,16.5256,16.5256,16.23,16.23,1554,0
+BIP_A.US,D,20231020,000000,16.02,16.2189,16,16.21,10456,0
+BIP_A.US,D,20231023,000000,16.2,16.4999,16.2,16.225,2755,0
+BIP_A.US,D,20231024,000000,16.38,16.38,16.0101,16.0101,4446,0
+BIP_A.US,D,20231025,000000,16.03,16.05,15.78,15.78,11204,0
+BIP_A.US,D,20231026,000000,16.2401,16.2401,15.33,15.47,14235,0
+BIP_A.US,D,20231027,000000,15.6093,15.6093,15.32,15.32,3094,0
+BIP_A.US,D,20231030,000000,15.31,15.7799,15.21,15.21,4444,0
+BIP_A.US,D,20231031,000000,15.22,15.6,15.115,15.2,11693,0
+BIP_A.US,D,20231101,000000,15,15.64,15,15.6,5065,0
+BIP_A.US,D,20231102,000000,16.34,16.5753,16.1706,16.5753,7291,0
+BIP_A.US,D,20231103,000000,16.57,17.24,16.57,17.24,6285,0
+BIP_A.US,D,20231106,000000,17.24,17.24,16.92,17.15,6198,0
+BIP_A.US,D,20231107,000000,17.1,17.12,16.94,17,6145,0
+BIP_A.US,D,20231108,000000,16.88,17.02,16.74,16.79,8164,0
+BIP_A.US,D,20231109,000000,16.68,16.75,16.46,16.46,2335,0
+BIP_A.US,D,20231110,000000,16.4288,16.65,16.4288,16.65,9625,0
+BIP_A.US,D,20231113,000000,16.8384,16.8384,16.8384,16.8384,800,0
+BIP_A.US,D,20231114,000000,16.84,16.9,16.84,16.9,6876,0
+BIP_A.US,D,20231115,000000,16.72,16.92,16.72,16.89,2009,0
+BIP_A.US,D,20231116,000000,16.85,16.85,16.75,16.75,3738,0
+BIP_A.US,D,20231117,000000,16.75,16.9526,16.74,16.75,2861,0
+BIP_A.US,D,20231120,000000,16.75,16.825,16.5203,16.74,4667,0
+BIP_A.US,D,20231121,000000,16.58,16.69,16.39,16.48,4587,0
+BIP_A.US,D,20231122,000000,16.36,16.41,16.07,16.07,7972,0
+BIP_A.US,D,20231124,000000,16.24,16.37,16.24,16.37,695,0
+BIP_A.US,D,20231127,000000,16.37,16.37,16.32,16.35,7404,0
+BIP_A.US,D,20231128,000000,16.3,16.4001,16.18,16.18,5061,0
+BIP_A.US,D,20231129,000000,16,16,15.85,15.9001,10337,0
+BIP_A.US,D,20231130,000000,15.8,16.03,15.8,15.97,37703,0
+BIP_A.US,D,20231201,000000,15.98,15.98,15.8998,15.97,15471,0
+BIP_A.US,D,20231204,000000,15.97,16.1,15.87,15.87,12163,0
+BIP_A.US,D,20231205,000000,15.9,15.98,15.9,15.97,7317,0
+BIP_A.US,D,20231206,000000,16,16.06,15.97,16.06,10155,0
+BIP_A.US,D,20231207,000000,16.05,16.09,15.98,16.06,7132,0
+BIP_A.US,D,20231208,000000,16.01,16.1,15.965,15.965,9192,0
+BIP_A.US,D,20231211,000000,15.91,16.0464,15.59,15.78,15186,0
+BIP_A.US,D,20231212,000000,15.78,16.01,15.7799,15.9457,7367,0
+BIP_A.US,D,20231213,000000,15.9399,16.26,15.9399,16.25,8744,0
+BIP_A.US,D,20231214,000000,16.44,16.72,16.29,16.65,10502,0
+BIP_A.US,D,20231215,000000,16.44,16.6,16.22,16.22,9805,0
+BIP_A.US,D,20231218,000000,16.22,17.07,16.18,16.32,10502,0
+BIP_A.US,D,20231219,000000,16.5595,16.5595,16.54,16.55,1116,0
+BIP_A.US,D,20231220,000000,16.62,16.62,16.32,16.32,9271,0
+BIP_A.US,D,20231221,000000,16.32,17.0464,16.26,16.53,10009,0
+BIP_A.US,D,20231222,000000,16.62,16.76,16.56,16.76,7149,0
+BIP_A.US,D,20231226,000000,16.88,16.88,16.4,16.83,3244,0
+BIP_A.US,D,20231227,000000,16.69,16.81,16.51,16.62,18826,0
+BIP_A.US,D,20231228,000000,16.68,16.7898,16.68,16.77,4934,0
+BIP_A.US,D,20231229,000000,16.57,16.75,16.43,16.54,15669,0
+BIP_A.US,D,20240102,000000,16.58,16.65,16.52,16.65,8092,0
+BIP_A.US,D,20240103,000000,16.6299,16.6299,16.15,16.15,28711,0
+BIP_A.US,D,20240104,000000,16.15,16.47,16.15,16.435,10360,0
+BIP_A.US,D,20240105,000000,16.51,16.58,16.4,16.53,4179,0
+BIP_A.US,D,20240108,000000,16.55,16.83,16.55,16.81,7466,0
+BIP_A.US,D,20240109,000000,16.82,17.17,16.82,17.15,14465,0
+BIP_A.US,D,20240110,000000,17.17,17.61,17.17,17.49,12684,0
+BIP_A.US,D,20240111,000000,17.54,17.54,17.25,17.325,3953,0
+BIP_A.US,D,20240112,000000,17.32,17.78,17.32,17.7,7202,0
+BIP_A.US,D,20240116,000000,17.7,17.9,17.675,17.88,4274,0
+BIP_A.US,D,20240117,000000,17.88,17.9109,17.88,17.9,2217,0
+BIP_A.US,D,20240118,000000,17.9423,17.9423,17.47,17.48,1361,0
+BIP_A.US,D,20240119,000000,17.41,17.41,17.28,17.3001,4404,0
+BIP_A.US,D,20240122,000000,17.36,17.7,17.36,17.7,4386,0
+BIP_A.US,D,20240123,000000,17.7,17.9,17.7,17.77,4137,0
+BIP_A.US,D,20240124,000000,17.94,17.9699,17.845,17.865,3028,0
+BIP_A.US,D,20240125,000000,17.855,17.87,17.8301,17.87,1931,0
+BIP_A.US,D,20240126,000000,17.8502,18.15,17.8502,18.05,16262,0
+BIP_A.US,D,20240129,000000,18.14,18.3399,18.065,18.075,10872,0
+BIP_A.US,D,20240130,000000,18.18,18.2,18.075,18.08,3659,0
+BIP_A.US,D,20240131,000000,18.09,18.115,17.4,17.4,31912,0
+BIP_A.US,D,20240201,000000,17.65,17.65,17.04,17.385,16043,0
+BIP_A.US,D,20240202,000000,17.38,17.52,17.04,17.0701,6538,0
+BIP_A.US,D,20240205,000000,17.44,17.58,17.1015,17.58,13201,0
+BIP_A.US,D,20240206,000000,17.67,17.69,17.3106,17.69,4416,0
+BIP_A.US,D,20240207,000000,17.69,17.7,17.5,17.5,2245,0
+BIP_A.US,D,20240208,000000,17.7499,18,17.6801,18,12981,0
+BIP_A.US,D,20240209,000000,17.59,18.15,17.401,18.15,2532,0
+BIP_A.US,D,20240212,000000,18.15,18.2,17.96,18.2,6900,0
+BIP_A.US,D,20240213,000000,18.29,18.29,17.52,17.54,8180,0
+BIP_A.US,D,20240214,000000,17.62,17.79,17.11,17.47,6421,0
+BIP_A.US,D,20240215,000000,17.4,17.62,17.35,17.62,4046,0
+BIP_A.US,D,20240216,000000,17.7499,17.78,17.73,17.78,2140,0
+BIP_A.US,D,20240220,000000,18.0995,18.0995,17.545,17.75,11110,0
+BIP_A.US,D,20240221,000000,17.6,18.0899,17.6,17.79,4056,0
+BIP_A.US,D,20240222,000000,17.8001,18.31,17.8001,18.3099,10832,0
+BIP_A.US,D,20240223,000000,18.44,18.91,18.44,18.91,8216,0
+BIP_A.US,D,20240226,000000,18.94,18.94,18.49,18.5,13203,0
+BIP_A.US,D,20240227,000000,18.52,18.52,18.23,18.2724,10028,0
+BIP_A.US,D,20240228,000000,18.13,18.15,17.975,18.065,5941,0
+BIP_A.US,D,20240229,000000,18.15,18.59,18.14,18.52,12092,0
+BIP_A.US,D,20240301,000000,18.4,18.4,18.23,18.29,2736,0
+BIP_A.US,D,20240304,000000,18.11,18.96,18.11,18.509,11514,0
+BIP_A.US,D,20240305,000000,18.5,18.6,18.44,18.6,6860,0
+BIP_A.US,D,20240306,000000,18.66,18.91,18.65,18.764,5082,0
+BIP_A.US,D,20240307,000000,18.85,18.96,18.77,18.85,10789,0
+BIP_A.US,D,20240308,000000,18.882,19.31,18.87,19.31,6136,0
+BIP_A.US,D,20240311,000000,19.31,19.31,19.1,19.1,1455,0
+BIP_A.US,D,20240312,000000,19.16,19.28,19.14,19.28,2559,0
+BIP_A.US,D,20240313,000000,19.31,19.8,19.24,19.28,18330,0
+BIP_A.US,D,20240314,000000,19.27,19.27,19.05,19.1374,4923,0
+BIP_A.US,D,20240315,000000,18.86,18.86,18.86,18.86,984,0
+BIP_A.US,D,20240318,000000,19.11,19.33,18.985,19.24,3972,0
+BIP_A.US,D,20240319,000000,19.41,19.49,19.41,19.49,5647,0
+BIP_A.US,D,20240320,000000,19.3,19.4883,19.2129,19.48,2234,0
+BIP_A.US,D,20240321,000000,19.5,19.67,19.34,19.41,9327,0
+BIP_A.US,D,20240322,000000,19.54,19.54,19.12,19.12,2480,0
+BIP_A.US,D,20240325,000000,19.15,19.15,18.75,18.9041,8056,0
+BIP_A.US,D,20240326,000000,19.02,19.04,18.65,18.69,6274,0
+BIP_A.US,D,20240327,000000,18.855,18.86,18.62,18.64,12141,0
+BIP_A.US,D,20240328,000000,18.58,18.58,17.99,18.14,118566,0
+BIP_A.US,D,20240401,000000,18.15,18.58,18.14,18.58,6087,0
+BIP_A.US,D,20240402,000000,18.85,18.92,18.59,18.59,11823,0
+BIP_A.US,D,20240403,000000,18.51,18.75,18.01,18.34,13266,0
+BIP_A.US,D,20240404,000000,18.22,18.4999,18,18.21,14992,0
+BIP_A.US,D,20240405,000000,18.15,18.4899,18.1,18.3312,5498,0
+BIP_A.US,D,20240408,000000,18.36,18.4,18.2,18.3,10715,0
+BIP_A.US,D,20240409,000000,18.3,18.6036,18.14,18.6036,11683,0
+BIP_A.US,D,20240410,000000,18.47,18.58,18.01,18.03,7451,0
+BIP_A.US,D,20240411,000000,17.8351,17.84,17.4,17.42,8496,0
+BIP_A.US,D,20240412,000000,17.79,17.79,17.6,17.6,2058,0
+BIP_A.US,D,20240415,000000,17.5,17.5,16.56,17.13,17124,0
+BIP_A.US,D,20240416,000000,17.48,17.48,17.13,17.246,6823,0
+BIP_A.US,D,20240417,000000,17.4,17.64,17.4,17.57,9013,0
+BIP_A.US,D,20240418,000000,17.41,17.51,17.08,17.3274,10128,0
+BIP_A.US,D,20240419,000000,17.13,17.1899,16.98,17.1899,10224,0
+BIP_A.US,D,20240422,000000,17.03,17.26,17.03,17.25,5849,0
+BIP_A.US,D,20240423,000000,17.55,17.75,17.4814,17.64,5401,0
+BIP_A.US,D,20240424,000000,17.65,17.84,17.65,17.82,4078,0
+BIP_A.US,D,20240425,000000,17.64,18.01,17.34,17.93,12940,0
+BIP_A.US,D,20240426,000000,17.88,18.0584,17.6841,17.69,6530,0
+BIP_A.US,D,20240429,000000,17.85,17.85,17.69,17.69,6137,0
+BIP_A.US,D,20240430,000000,17.69,17.74,17.25,17.25,8260,0
+BIP_A.US,D,20240501,000000,17.37,17.5271,17.286,17.52,3871,0
+BIP_A.US,D,20240502,000000,17.51,17.51,17.51,17.51,1301,0
+BIP_A.US,D,20240503,000000,17.55,17.73,17.37,17.73,2429,0
+BIP_A.US,D,20240506,000000,18,18.01,17.98,17.98,1212,0
+BIP_A.US,D,20240507,000000,18.0728,18.4065,17.91,18.1776,11990,0
+BIP_A.US,D,20240508,000000,18.01,18.02,17.75,17.935,3193,0
+BIP_A.US,D,20240509,000000,17.82,17.84,17.44,17.625,5202,0
+BIP_A.US,D,20240510,000000,17.57,17.57,17.28,17.3,6232,0
+BIP_A.US,D,20240513,000000,17.3,18.16,17.28,17.92,20740,0
+BIP_A.US,D,20240514,000000,17.9,17.93,17.7,17.7,6646,0
+BIP_A.US,D,20240515,000000,17.81,18.03,17.54,17.91,2284,0
+BIP_A.US,D,20240516,000000,18.01,19.12,17.98,18.31,50656,0
+BIP_A.US,D,20240517,000000,18.29,18.43,18.0201,18.35,5504,0
+BIP_A.US,D,20240520,000000,18.68,19.02,18.5905,18.85,55406,0
+BIP_A.US,D,20240521,000000,18.77,18.78,18.59,18.75,11091,0
+BIP_A.US,D,20240522,000000,18.66,19.07,18.64,18.785,14289,0
+BIP_A.US,D,20240523,000000,18.74,18.74,18.38,18.72,22867,0
+BIP_A.US,D,20240524,000000,18.92,18.93,18.81,18.92,7374,0
+BIP_A.US,D,20240528,000000,19.07,19.14,18.82,18.96,5519,0
+BIP_A.US,D,20240529,000000,18.91,18.94,18.51,18.51,29979,0
+BIP_A.US,D,20240530,000000,18.6,18.765,18.55,18.67,8166,0
+BIP_A.US,D,20240531,000000,18.21,18.75,18.21,18.23,12103,0
+BIP_A.US,D,20240603,000000,18.27,18.47,18.14,18.47,10289,0
+BIP_A.US,D,20240604,000000,18.25,18.4888,18.22,18.31,10117,0
+BIP_A.US,D,20240605,000000,18.28,18.41,18.1747,18.18,6853,0
+BIP_A.US,D,20240606,000000,18.38,18.73,18.2,18.72,10748,0
+BIP_A.US,D,20240607,000000,18.65,18.65,18.32,18.44,2082,0
+BIP_A.US,D,20240610,000000,18.44,18.66,18.2401,18.45,3561,0
+BIP_A.US,D,20240611,000000,18.35,18.365,18.09,18.365,6573,0
+BIP_A.US,D,20240612,000000,18.47,18.48,18.1,18.17,18136,0
+BIP_A.US,D,20240613,000000,18.17,18.21,18.1401,18.2,1628,0
+BIP_A.US,D,20240614,000000,18.19,18.3699,18.19,18.3699,781,0
+BIP_A.US,D,20240617,000000,18.28,18.73,18.28,18.47,10921,0
+BIP_A.US,D,20240618,000000,18.53,18.56,18.37,18.46,13040,0
+BIP_A.US,D,20240620,000000,18.38,18.53,18.38,18.48,10701,0
+BIP_A.US,D,20240621,000000,18.4,18.47,18.4,18.47,278,0
+BIP_A.US,D,20240624,000000,18.38,18.53,18.38,18.53,4727,0
+BIP_A.US,D,20240625,000000,18.44,18.59,18.44,18.59,678,0
+BIP_A.US,D,20240626,000000,18.51,18.91,18.4986,18.91,683,0
+BIP_A.US,D,20240627,000000,18.76,18.76,18.75,18.75,817,0
+BIP_A.US,D,20240628,000000,18.66,18.66,18.56,18.56,1303,0
+BIP_A.US,D,20240701,000000,18.46,18.46,18.46,18.46,856,0
+BIP_A.US,D,20240702,000000,18.46,18.46,18.46,18.46,714,0
+BIP_A.US,D,20240703,000000,18.57,18.75,18.57,18.75,1385,0
+BIP_A.US,D,20240705,000000,18.7367,18.9,18.7367,18.9,1544,0
+BIP_A.US,D,20240708,000000,19.1563,19.1563,19.1563,19.1563,1426,0
+BIP_A.US,D,20240709,000000,19.1,19.1,18.85,18.9,6204,0
+BIP_A.US,D,20240710,000000,19,19.0699,18.9,18.93,11051,0
+BIP_A.US,D,20240711,000000,18.93,19.05,18.93,19.05,837,0
+BIP_A.US,D,20240712,000000,19.03,19.19,19.03,19.1681,783,0
+BIP_A.US,D,20240715,000000,19.18,19.38,18.93,19.38,10561,0
+BIP_A.US,D,20240716,000000,19.18,19.37,19.13,19.13,1655,0
+BIP_A.US,D,20240717,000000,19.06,19.3,19.06,19.3,1531,0
+BIP_A.US,D,20240718,000000,19.19,19.19,19,19.16,2535,0
+BIP_A.US,D,20240719,000000,19.02,19.33,19.02,19.33,1212,0
+BIP_A.US,D,20240722,000000,19.16,19.5,19.16,19.16,12081,0
+BIP_A.US,D,20240723,000000,19.16,19.305,19.0145,19.02,5376,0
+BIP_A.US,D,20240724,000000,19.02,19.0991,18.63,18.63,3846,0
+BIP_A.US,D,20240725,000000,18.74,18.94,18.7385,18.745,2087,0
+BIP_A.US,D,20240726,000000,18.69,18.88,18.635,18.65,6713,0
+BIP_A.US,D,20240729,000000,18.81,19.4,18.8019,18.83,8604,0
+BIP_A.US,D,20240730,000000,18.74,18.82,18.74,18.82,1248,0
+BIP_A.US,D,20240731,000000,18.78,19.01,18.78,19.01,2658,0
+BIP_A.US,D,20240801,000000,19.01,19.1677,19.01,19.05,6637,0
+BIP_A.US,D,20240802,000000,18.79,19.04,18.79,19.04,5596,0
+BIP_A.US,D,20240805,000000,18.85,19.255,17.9601,19.255,3420,0
+BIP_A.US,D,20240806,000000,19.385,19.385,19.34,19.3422,2805,0
+BIP_A.US,D,20240807,000000,19.5,19.5,19.23,19.37,4696,0
+BIP_A.US,D,20240808,000000,19.37,19.48,19.0877,19.0877,4439,0
+BIP_A.US,D,20240809,000000,19.2403,19.2403,19.08,19.08,771,0
+BIP_A.US,D,20240812,000000,19.14,19.14,18.95,18.95,1244,0
+BIP_A.US,D,20240813,000000,18.796,18.81,18.79,18.8,4655,0
+BIP_A.US,D,20240814,000000,18.875,19.2084,18.81,18.81,11525,0
+BIP_A.US,D,20240815,000000,18.69,18.82,18.42,18.66,14329,0
+BIP_A.US,D,20240816,000000,18.62,18.7001,18.62,18.7,3297,0
+BIP_A.US,D,20240819,000000,18.855,18.9498,18.855,18.9498,2113,0
+BIP_A.US,D,20240820,000000,19.06,19.06,18.815,18.9425,1440,0
+BIP_A.US,D,20240821,000000,18.85,19.0897,18.85,19.08,1062,0
+BIP_A.US,D,20240822,000000,18.92,18.92,18.814,18.814,1356,0
+BIP_A.US,D,20240823,000000,19.2,19.2086,19.1,19.14,7718,0
+BIP_A.US,D,20240826,000000,19,19.2,19,19.2,3079,0
+BIP_A.US,D,20240827,000000,19.24,19.24,18.97,18.97,13442,0
+BIP_A.US,D,20240828,000000,19.1047,19.19,19.1,19.1,7555,0
+BIP_A.US,D,20240829,000000,19.05,19.24,19.05,19.2,9874,0
+BIP_A.US,D,20240830,000000,18.93,19.2866,18.875,19.1,13768,0
+BIP_A.US,D,20240903,000000,19.03,19.11,18.95,18.95,6739,0
+BIP_A.US,D,20240904,000000,19.17,19.58,18.9768,19.44,10340,0
+BIP_A.US,D,20240905,000000,18.9701,19.5549,18.9701,19.48,1016,0
+BIP_A.US,D,20240906,000000,19.4,19.78,19.39,19.47,5239,0
+BIP_A.US,D,20240909,000000,19,20.08,19,20.04,11686,0
+BIP_A.US,D,20240910,000000,20.04,20.48,20.04,20.2,5548,0
+BIP_A.US,D,20240911,000000,20.34,20.48,20.06,20.43,3437,0
+BIP_A.US,D,20240912,000000,20.57,20.57,20.52,20.52,4217,0
+BIP_A.US,D,20240913,000000,20.6,20.6,20.49,20.5899,5122,0
+BIP_A.US,D,20240916,000000,20.6,20.75,20.57,20.57,8187,0
+BIP_A.US,D,20240917,000000,20.67,20.81,20.63,20.64,7013,0
+BIP_A.US,D,20240918,000000,20.49,20.89,20.4447,20.65,2691,0
+BIP_A.US,D,20240919,000000,20.55,20.8924,20.55,20.765,6039,0
+BIP_A.US,D,20240920,000000,20.62,20.75,20.62,20.75,4029,0
+BIP_A.US,D,20240923,000000,20.75,20.77,20.75,20.75,2745,0
+BIP_A.US,D,20240924,000000,20.64,20.75,20.64,20.715,6510,0
+BIP_A.US,D,20240925,000000,20.84,20.84,20.6437,20.66,9977,0
+BIP_A.US,D,20240926,000000,20.66,20.75,20.66,20.66,3297,0
+BIP_A.US,D,20240927,000000,20.61,20.62,20.52,20.52,1070,0
+BIP_A.US,D,20240930,000000,20.4,20.45,19.8,19.8,19342,0
+BIP_A.US,D,20241001,000000,19.94,19.94,19.71,19.71,13914,0
+BIP_A.US,D,20241002,000000,19.8647,20.11,19.65,20.1096,7191,0
+BIP_A.US,D,20241003,000000,19.95,20.77,19.95,20.75,9887,0
+BIP_A.US,D,20241004,000000,20.62,20.69,20.52,20.6,1528,0
+BIP_A.US,D,20241007,000000,20.57,20.57,20.19,20.19,3075,0
+BIP_A.US,D,20241008,000000,20.2941,20.54,20.0121,20.53,5347,0
+BIP_A.US,D,20241009,000000,20.5,20.65,20.5,20.65,2489,0
+BIP_A.US,D,20241010,000000,20.46,20.79,20.3769,20.77,4719,0
+BIP_A.US,D,20241011,000000,20.09,20.8694,20.09,20.83,5174,0
+BIP_A.US,D,20241014,000000,20.74,20.74,20.62,20.6595,3717,0
+BIP_A.US,D,20241015,000000,20.76,20.86,20.76,20.85,7212,0
+BIP_A.US,D,20241016,000000,20.76,20.92,20.7,20.71,1952,0
+BIP_A.US,D,20241017,000000,20.67,21.49,20.67,20.9348,8083,0
+BIP_A.US,D,20241018,000000,21.13,21.16,20.95,20.95,1245,0
+BIP_A.US,D,20241021,000000,20.87,20.87,20.465,20.465,872,0
+BIP_A.US,D,20241022,000000,20.4,20.4,20.2968,20.34,3424,0
+BIP_A.US,D,20241023,000000,20.25,20.32,20.25,20.3107,1007,0
+BIP_A.US,D,20241024,000000,20.4261,20.4261,20.4261,20.4261,751,0
+BIP_A.US,D,20241025,000000,20.68,20.68,20.31,20.31,668,0
+BIP_A.US,D,20241028,000000,20.32,20.33,20.3,20.3,894,0
+BIP_A.US,D,20241029,000000,20.35,20.35,20.2,20.2187,5071,0
+BIP_A.US,D,20241030,000000,20.09,20.18,20.09,20.15,979,0
+BIP_A.US,D,20241031,000000,20.14,20.14,19.7688,20.02,1616,0
+BIP_A.US,D,20241101,000000,20.07,20.07,19.5,19.5,1909,0
+BIP_A.US,D,20241104,000000,19.45,19.8,19.45,19.8,1835,0
+BIP_A.US,D,20241105,000000,19.73,20.59,19.3221,20.59,4221,0
+BIP_A.US,D,20241106,000000,20.37,20.62,20.27,20.56,2574,0
+BIP_A.US,D,20241107,000000,20.51,20.93,19.92,20.5321,5998,0
+BIP_A.US,D,20241108,000000,20.26,20.99,20.26,20.525,8184,0
+BIP_A.US,D,20241111,000000,20.3846,20.7431,20.36,20.36,6793,0
+BIP_A.US,D,20241112,000000,20,20.18,20,20.01,8461,0
+BIP_A.US,D,20241113,000000,19.92,19.99,19.66,19.66,7979,0
+BIP_A.US,D,20241114,000000,19.75,19.75,19.4,19.45,7830,0
+BIP_A.US,D,20241115,000000,19.36,19.36,19.26,19.26,2628,0
+BIP_A.US,D,20241118,000000,19.26,19.65,19.22,19.27,5882,0
+BIP_A.US,D,20241119,000000,19.28,19.3,19.02,19.02,3298,0
+BIP_A.US,D,20241120,000000,19.52,19.52,19.02,19.15,3498,0
+BIP_A.US,D,20241121,000000,19.1932,19.1932,18.98,19.1,18122,0
+BIP_A.US,D,20241122,000000,19.1,19.45,18.93,19.065,18191,0
+BIP_A.US,D,20241125,000000,19.18,19.57,19.11,19.55,30090,0
+BIP_A.US,D,20241126,000000,19.1,19.3,19.1,19.3,3541,0
+BIP_A.US,D,20241127,000000,19.36,19.65,19.33,19.4,6034,0
+BIP_A.US,D,20241129,000000,19.21,19.28,19.1501,19.22,4830,0
+BIP_A.US,D,20241202,000000,19.34,19.3891,19.1698,19.1698,2564,0
+BIP_A.US,D,20241203,000000,19.2,19.2,19.2,19.2,523,0
+BIP_A.US,D,20241204,000000,18.7997,19.16,18.7997,19.1376,1162,0
+BIP_A.US,D,20241205,000000,19.04,19.2352,19.04,19.2352,1833,0
+BIP_A.US,D,20241206,000000,19.25,19.73,19.2,19.73,7361,0
+BIP_A.US,D,20241209,000000,18.9401,19.85,18.9401,19.85,6266,0
+BIP_A.US,D,20241210,000000,19.84,19.98,19.7241,19.98,2133,0
+BIP_A.US,D,20241211,000000,19.4336,19.9,19.342,19.68,9072,0
+BIP_A.US,D,20241212,000000,19.09,19.59,18.98,18.98,3547,0
+BIP_A.US,D,20241213,000000,18.81,18.83,18.74,18.74,6578,0
+BIP_A.US,D,20241216,000000,18.63,18.74,18.44,18.46,5895,0
+BIP_A.US,D,20241217,000000,18.42,18.46,18.3,18.3,5631,0
+BIP_A.US,D,20241218,000000,18.27,18.3,18.26,18.26,29498,0
+BIP_A.US,D,20241219,000000,18.19,18.26,18.06,18.26,9486,0
+BIP_A.US,D,20241220,000000,18.29,18.68,18.26,18.6799,13414,0
+BIP_A.US,D,20241223,000000,18.49,18.6,18.25,18.35,3139,0
+BIP_A.US,D,20241224,000000,18.2796,18.3455,18.2,18.2,1305,0
+BIP_A.US,D,20241226,000000,18.04,18.2,18.04,18.2,4467,0
+BIP_A.US,D,20241227,000000,18.1,18.2,17.75,17.77,7284,0
+BIP_A.US,D,20241230,000000,17.8763,17.8763,17.43,17.54,16278,0
+BIP_A.US,D,20241231,000000,17.54,17.67,17.03,17.03,68543,0
+BIP_A.US,D,20250102,000000,17.3,17.7108,17.2,17.52,8844,0
+BIP_A.US,D,20250103,000000,17.6408,17.8083,17.6,17.64,16892,0
+BIP_A.US,D,20250106,000000,17.7,17.84,17.6047,17.74,4193,0
+BIP_A.US,D,20250107,000000,17.7,17.7917,17.32,17.76,9019,0
+BIP_A.US,D,20250108,000000,17.69,17.99,17.63,17.795,10784,0
+BIP_A.US,D,20250110,000000,17.62,17.75,17.61,17.61,6226,0
+BIP_A.US,D,20250113,000000,17.499,17.59,17.33,17.4913,6048,0
+BIP_A.US,D,20250114,000000,17.38,17.43,17.37,17.4,5012,0
+BIP_A.US,D,20250115,000000,17.61,18,17.5586,18,7081,0
+BIP_A.US,D,20250116,000000,18,18,17.8,17.91,11173,0
+BIP_A.US,D,20250117,000000,18.01,18.02,17.8,17.8,4754,0
+BIP_A.US,D,20250121,000000,18,18.21,17.82,17.97,22487,0
+BIP_A.US,D,20250122,000000,18,18,17.77,17.95,8887,0
+BIP_A.US,D,20250123,000000,18,18.05,17.94,17.95,2220,0
+BIP_A.US,D,20250124,000000,17.9,17.9,17.7614,17.85,8617,0
+BIP_A.US,D,20250127,000000,17.86,18.07,17.75,17.84,23465,0
+BIP_A.US,D,20250128,000000,18.0766,18.0766,17.68,17.74,4550,0
+BIP_A.US,D,20250129,000000,17.75,17.89,17.75,17.87,3985,0
+BIP_A.US,D,20250130,000000,17.909,17.93,17.865,17.9079,4096,0
+BIP_A.US,D,20250131,000000,18.24,18.36,17.78,18.12,20848,0
+BIP_A.US,D,20250203,000000,17.97,18.05,17.8804,17.99,4941,0
+BIP_A.US,D,20250204,000000,18,18.05,17.8,17.95,7970,0
+BIP_A.US,D,20250205,000000,18.05,18.37,17.97,18.3,13059,0
+BIP_A.US,D,20250206,000000,18.35,18.38,18.18,18.35,5257,0
+BIP_A.US,D,20250207,000000,18.5,18.5,18.35,18.39,9412,0
+BIP_A.US,D,20250210,000000,18.59,18.81,18.59,18.7155,9471,0
+BIP_A.US,D,20250211,000000,18.6724,18.78,18.525,18.74,6855,0
+BIP_A.US,D,20250212,000000,18.46,18.6,18.29,18.34,8356,0
+BIP_A.US,D,20250213,000000,18.4403,18.9088,18.41,18.9088,1091,0
+BIP_A.US,D,20250214,000000,18.6379,18.66,18.569,18.575,2675,0
+BIP_A.US,D,20250218,000000,18.63,18.87,18.25,18.6324,2346,0
+BIP_A.US,D,20250219,000000,18.75,18.75,18.42,18.45,3249,0
+BIP_A.US,D,20250220,000000,18.4775,18.94,18.37,18.37,11868,0
+BIP_A.US,D,20250221,000000,18.74,19,18.43,18.7,7199,0
+BIP_A.US,D,20250224,000000,18.7,18.74,18.7,18.74,1686,0
+BIP_A.US,D,20250225,000000,19,19.09,18.8,18.995,3823,0
+BIP_A.US,D,20250226,000000,19.09,19.27,19.06,19.25,2423,0
+BIP_A.US,D,20250227,000000,19.2999,19.3,19.16,19.16,1010,0
+BIP_A.US,D,20250228,000000,18.7254,19.15,18.66,18.66,3913,0
+BIP_A.US,D,20250303,000000,18.84,18.85,18.645,18.645,803,0
+BIP_A.US,D,20250304,000000,18.12,18.35,18.12,18.35,1948,0
+BIP_A.US,D,20250305,000000,18.5,18.87,18.5,18.87,1499,0
+BIP_A.US,D,20250306,000000,18.9,18.9999,18.75,18.9999,4552,0
+BIP_A.US,D,20250307,000000,18.7662,18.7662,18.6,18.605,542,0
+BIP_A.US,D,20250310,000000,18.4,18.717,18.23,18.31,5297,0
+BIP_A.US,D,20250311,000000,18.32,18.8,18.1461,18.21,2490,0
+BIP_A.US,D,20250312,000000,18.408,18.4986,18.08,18.08,5179,0
+BIP_A.US,D,20250313,000000,18.3774,18.3774,17.98,18.0142,7284,0
+BIP_A.US,D,20250314,000000,18.18,18.2,17.96,18.2,1758,0
+BIP_A.US,D,20250317,000000,18.1036,18.1036,17.96,17.96,13298,0
+BIP_A.US,D,20250318,000000,18,18.03,18,18.02,879,0
+BIP_A.US,D,20250319,000000,17.8,17.85,17.69,17.69,13483,0
+BIP_A.US,D,20250320,000000,17.8,17.8,17.6484,17.8,5327,0
+BIP_A.US,D,20250321,000000,17.4582,17.73,17.41,17.73,9927,0
+BIP_A.US,D,20250324,000000,17.67,17.78,17.43,17.78,10384,0
+BIP_A.US,D,20250325,000000,17.7461,17.7461,17.6,17.6,2094,0
+BIP_A.US,D,20250326,000000,17.6,17.6882,17.3099,17.315,8033,0
+BIP_A.US,D,20250327,000000,17.28,17.59,17.28,17.36,4858,0
+BIP_A.US,D,20250328,000000,17.4,17.7119,17.26,17.45,7575,0
+BIP_A.US,D,20250331,000000,17.42,17.42,16.66,16.66,28911,0
+BIP_A.US,D,20250401,000000,17,17.12,16.74,16.75,12070,0
+BIP_A.US,D,20250402,000000,16.66,16.84,16.61,16.71,7669,0
+BIP_A.US,D,20250403,000000,16.52,16.79,16.5006,16.6615,11538,0
+BIP_A.US,D,20250404,000000,16.51,16.65,16.01,16.01,7782,0
+BIP_A.US,D,20250407,000000,16.125,16.125,15.68,15.7,6621,0
+BIP_A.US,D,20250408,000000,16.105,16.105,15.85,15.87,9273,0
+BIP_A.US,D,20250409,000000,15.86,16.5,15.77,16.25,2775,0
+BIP_A.US,D,20250410,000000,16.1501,16.3,16.1501,16.3,1871,0
+BIP_A.US,D,20250411,000000,16.33,16.34,16.0602,16.23,8367,0
+BIP_A.US,D,20250414,000000,16.29,16.31,16.21,16.25,1447,0
+BIP_A.US,D,20250415,000000,16.19,16.4,16.19,16.289,5473,0
+BIP_A.US,D,20250416,000000,16.2614,16.2614,16.06,16.06,1928,0
+BIP_A.US,D,20250417,000000,16.1499,16.18,16.07,16.15,3016,0
+BIP_A.US,D,20250421,000000,16.26,16.39,16.23,16.39,3116,0
+BIP_A.US,D,20250422,000000,16.4,16.68,16.4,16.66,4240,0
+BIP_A.US,D,20250423,000000,16.7945,16.9,16.4,16.64,7142,0
+BIP_A.US,D,20250424,000000,16.93,16.93,16.731,16.731,2521,0
+BIP_A.US,D,20250425,000000,16.8,17.3,16.7,16.98,2948,0
+BIP_A.US,D,20250428,000000,16.99,16.99,16.98,16.98,3906,0
+BIP_A.US,D,20250429,000000,17.01,17.03,16.99,17.03,3749,0
+BIP_A.US,D,20250430,000000,16.9969,16.9969,16.44,16.44,3113,0
+BIP_A.US,D,20250501,000000,16.44,16.65,16.44,16.65,1635,0
+BIP_A.US,D,20250505,000000,16.76,16.94,16.75,16.75,3445,0
+BIP_A.US,D,20250506,000000,16.69,16.81,16.69,16.77,5651,0
+BIP_A.US,D,20250507,000000,16.8699,16.95,16.47,16.47,11297,0
+BIP_A.US,D,20250508,000000,16.53,16.6,16.06,16.18,20072,0
+BIP_A.US,D,20250509,000000,16.3,16.7304,16.3,16.55,3913,0
+BIP_A.US,D,20250512,000000,16.7256,16.74,16.3798,16.39,2585,0
+BIP_A.US,D,20250513,000000,16.7,16.7,16.52,16.6875,2055,0
+BIP_A.US,D,20250514,000000,16.7064,16.72,16.08,16.08,10459,0
+BIP_A.US,D,20250515,000000,16.21,16.445,16.2,16.25,3702,0
+BIP_A.US,D,20250516,000000,16.54,16.54,16.35,16.54,1016,0
+BIP_A.US,D,20250519,000000,16.5,16.69,16.5,16.6,963,0
+BIP_A.US,D,20250520,000000,16.95,16.95,16.68,16.7488,3548,0
+BIP_A.US,D,20250521,000000,16.7728,16.78,16.52,16.52,3311,0
+BIP_A.US,D,20250522,000000,16.46,16.67,16.46,16.5638,4382,0
+BIP_A.US,D,20250523,000000,16.6,16.7,16.5616,16.57,1684,0
+BIP_A.US,D,20250527,000000,16.7,16.85,16.7,16.85,3345,0
+BIP_A.US,D,20250528,000000,16.843,16.9695,16.843,16.95,6933,0
+BIP_A.US,D,20250529,000000,16.9017,17,16.9017,16.9017,783,0
+BIP_A.US,D,20250530,000000,16.7,17.19,16.7,17.19,7464,0
+BIP_A.US,D,20250602,000000,17.1899,17.19,16.844,17.18,10636,0
+BIP_A.US,D,20250603,000000,16.8536,17.27,16.8536,16.91,4045,0
+BIP_A.US,D,20250604,000000,17.05,17.154,17.05,17.154,2434,0
+BIP_A.US,D,20250605,000000,16.96,17.28,16.78,16.78,6126,0
+BIP_A.US,D,20250606,000000,16.8,16.8,16.64,16.65,2439,0
+BIP_A.US,D,20250609,000000,16.65,16.7115,16.65,16.7115,1929,0
+BIP_A.US,D,20250610,000000,16.89,17.4,16.87,17.3,15011,0
+BIP_A.US,D,20250611,000000,17.45,17.5396,17.25,17.27,9102,0
+BIP_A.US,D,20250612,000000,17.24,17.26,16.95,16.95,2962,0
+BIP_A.US,D,20250613,000000,16.865,17.2,16.83,17.03,5555,0
+BIP_A.US,D,20250616,000000,17.2932,17.2987,16.9901,16.9901,6865,0
+BIP_A.US,D,20250617,000000,17,17.23,16.887,17.23,2963,0
+BIP_A.US,D,20250618,000000,17.2499,17.2499,17.2499,17.2499,475,0
+BIP_A.US,D,20250620,000000,17.155,17.24,17.155,17.24,13949,0
+BIP_A.US,D,20250623,000000,17.125,17.3,17.125,17.125,1145,0
+BIP_A.US,D,20250624,000000,17.2424,17.2999,17.0715,17.13,7501,0
+BIP_A.US,D,20250625,000000,17.2869,17.2869,17.01,17.06,6163,0
+BIP_A.US,D,20250626,000000,16.9822,17.25,16.9822,17.19,4374,0
+BIP_A.US,D,20250627,000000,16.9535,17.58,16.9535,17.58,52121,0
+BIP_A.US,D,20250630,000000,17.75,17.75,16.73,16.73,37015,0
+BIP_A.US,D,20250701,000000,16.95,17.14,16.73,16.955,21573,0
+BIP_A.US,D,20250702,000000,17.45,17.45,17,17.3,8916,0
+BIP_A.US,D,20250703,000000,17.45,17.5,17.2591,17.45,5549,0
+BIP_A.US,D,20250707,000000,17.26,17.48,16.97,16.99,9776,0
+BIP_A.US,D,20250708,000000,16.92,17.26,16.92,17.08,8036,0
+BIP_A.US,D,20250709,000000,17.2,17.2,17.1,17.1,2455,0
+BIP_A.US,D,20250710,000000,17.0308,17.22,17.02,17.165,2966,0
+BIP_A.US,D,20250711,000000,17.16,17.16,16.8801,17.105,1742,0
+BIP_A.US,D,20250714,000000,17.1102,17.1878,16.86,17.02,4530,0
+BIP_A.US,D,20250715,000000,17.22,17.22,16.95,16.99,1972,0
+BIP_A.US,D,20250716,000000,17.04,17.07,16.66,16.88,3131,0
+BIP_A.US,D,20250717,000000,17.0986,17.15,16.9274,17.04,4596,0
+BIP_A.US,D,20250718,000000,16.96,17.05,16.81,16.8101,747,0
+BIP_A.US,D,20250721,000000,17,17.19,16.9,16.99,2481,0
+BIP_A.US,D,20250722,000000,17,17.03,16.99,17.03,5589,0
+BIP_A.US,D,20250723,000000,17.03,17.03,17.03,17.03,469,0
+BIP_A.US,D,20250724,000000,17.03,17.15,17.03,17.15,3305,0
+BIP_A.US,D,20250725,000000,16.9569,17.25,16.9569,17.25,2988,0
+BIP_A.US,D,20250728,000000,17.1,17.25,17.06,17.06,5455,0
+BIP_A.US,D,20250729,000000,17.07,17.28,16.911,17.0401,30398,0
+BIP_A.US,D,20250730,000000,17.0922,17.1,17.0922,17.1,6772,0
+BIP_A.US,D,20250731,000000,17.1,17.1,16.89,16.9,5685,0
+BIP_A.US,D,20250801,000000,16.95,17.03,16.94,17.03,1509,0
+BIP_A.US,D,20250804,000000,17.06,17.2,17.05,17.17,16373,0
+BIP_A.US,D,20250805,000000,17.17,17.42,17.13,17.42,11545,0
+BIP_A.US,D,20250806,000000,17.5,17.5,17.23,17.47,794,0
+BIP_A.US,D,20250807,000000,17.2502,17.26,16.96,17.07,16638,0
+BIP_A.US,D,20250808,000000,17.1,17.1,17.1,17.1,470,0
+BIP_A.US,D,20250811,000000,17.29,17.3501,17.07,17.21,5754,0
+BIP_A.US,D,20250812,000000,17.2,17.35,17.01,17.32,8157,0
+BIP_A.US,D,20250813,000000,17.09,17.5,17.09,17.5,2322,0
+BIP_A.US,D,20250814,000000,17.35,17.5,17.3,17.38,6174,0
+BIP_A.US,D,20250815,000000,17.5,17.5,17.34,17.47,6700,0
+BIP_A.US,D,20250818,000000,17.395,17.4202,17.1,17.2,3685,0
+BIP_A.US,D,20250819,000000,17.335,17.4652,17.28,17.28,7178,0
+BIP_A.US,D,20250820,000000,17.28,17.41,17.28,17.4,4037,0
+BIP_A.US,D,20250821,000000,17.33,17.33,17.2,17.2,10490,0
+BIP_A.US,D,20250822,000000,17.32,17.48,17.2,17.4587,6620,0
+BIP_A.US,D,20250825,000000,17.4,17.475,17.36,17.475,3591,0
+BIP_A.US,D,20250826,000000,17.3591,17.4799,17.3591,17.4,2740,0
+BIP_A.US,D,20250827,000000,17.3767,17.48,17.3767,17.44,6645,0
+BIP_A.US,D,20250828,000000,17.4,17.72,17.4,17.6492,8303,0
+BIP_A.US,D,20250829,000000,17.55,17.55,17.1101,17.28,2717,0
+BIP_A.US,D,20250902,000000,17.2825,17.41,17.1603,17.21,6441,0
+BIP_A.US,D,20250903,000000,17.25,17.29,17.17,17.22,6133,0
+BIP_A.US,D,20250904,000000,17.22,17.3,17.12,17.3,8994,0
+BIP_A.US,D,20250905,000000,17.55,17.57,17.4,17.57,5223,0
+BIP_A.US,D,20250908,000000,17.5666,17.7001,17.5666,17.7001,2682,0
+BIP_A.US,D,20250909,000000,17.68,17.7858,17.6492,17.75,5265,0
+BIP_A.US,D,20250910,000000,17.7739,17.7739,17.76,17.7627,1444,0
+BIP_A.US,D,20250911,000000,17.9772,17.98,17.77,17.77,8044,0
+BIP_A.US,D,20250912,000000,17.77,17.7807,17.74,17.7807,16630,0
+BIP_A.US,D,20250915,000000,17.89,18,17.75,17.93,2778,0
+BIP_A.US,D,20250916,000000,17.99,18.04,17.99,18.0037,2454,0
+BIP_A.US,D,20250917,000000,18.025,18.14,17.88,17.88,34428,0
+BIP_A.US,D,20250918,000000,18,18.01,17.8,17.83,1492,0
+BIP_A.US,D,20250919,000000,17.86,17.86,17.21,17.21,15509,0
+BIP_A.US,D,20250922,000000,17.3,17.3696,17.09,17.3696,25166,0
+BIP_A.US,D,20250923,000000,17.36,17.48,17.3,17.314,11272,0
+BIP_A.US,D,20250924,000000,17.35,17.46,17.35,17.46,4717,0
+BIP_A.US,D,20250925,000000,17.4929,17.5,17.365,17.365,11190,0
+BIP_A.US,D,20250926,000000,17.38,17.3802,17.3,17.35,3963,0
+BIP_A.US,D,20250929,000000,17.53,17.6,17.37,17.54,16935,0
+BIP_A.US,D,20250930,000000,17.38,17.64,17,17.64,43579,0
+BIP_A.US,D,20251001,000000,17.55,17.825,17.3488,17.57,5231,0
+BIP_A.US,D,20251002,000000,17.75,17.87,17.75,17.87,4958,0
+BIP_A.US,D,20251003,000000,17.8385,17.87,17.74,17.8,6980,0
+BIP_A.US,D,20251006,000000,17.75,17.82,17.6401,17.6401,892,0
+BIP_A.US,D,20251007,000000,17.6,17.6,17.48,17.49,2698,0
+BIP_A.US,D,20251008,000000,17.617,17.617,17.21,17.3,4496,0
+BIP_A.US,D,20251009,000000,17.4,17.65,17.4,17.65,1988,0
+BIP_A.US,D,20251010,000000,17.26,17.59,17.0501,17.13,2413,0
+BIP_A.US,D,20251013,000000,17.1001,17.28,17.1001,17.17,3222,0
+BIP_A.US,D,20251014,000000,17.285,17.285,17.17,17.17,917,0
+BIP_A.US,D,20251015,000000,17.3218,17.3299,17.27,17.32,4418,0
+BIP_A.US,D,20251016,000000,17.3257,17.33,17.3,17.33,2976,0
+BIP_A.US,D,20251017,000000,17.17,17.205,17.16,17.17,8703,0
+BIP_A.US,D,20251020,000000,17.21,17.38,17.21,17.35,1168,0
+BIP_A.US,D,20251021,000000,17.6,17.6,17.24,17.54,1624,0
+BIP_A.US,D,20251022,000000,17.5704,17.5788,17.49,17.49,2764,0
+BIP_A.US,D,20251023,000000,17.46,17.53,17.4479,17.48,7441,0
+BIP_A.US,D,20251024,000000,17.55,17.79,17.33,17.79,1299,0
+BIP_A.US,D,20251027,000000,17.6,17.79,17.2701,17.2701,1247,0
+BIP_A.US,D,20251028,000000,17.398,17.75,17.2909,17.73,2764,0
+BIP_A.US,D,20251029,000000,17.53,17.75,17.5,17.5508,6164,0
+BIP_A.US,D,20251030,000000,17.375,17.5,17.36,17.4,2064,0
+BIP_A.US,D,20251031,000000,17.32,17.52,17.12,17.2365,9618,0
+BIP_A.US,D,20251103,000000,17.13,17.34,17.13,17.34,1227,0
+BIP_A.US,D,20251104,000000,17.26,17.26,17,17.07,6357,0
+BIP_A.US,D,20251105,000000,17.15,17.19,17.115,17.1298,5653,0
+BIP_A.US,D,20251106,000000,17.085,17.39,17.085,17.1499,6660,0
+BIP_A.US,D,20251107,000000,17.15,17.15,17.0446,17.08,4829,0
+BIP_A.US,D,20251110,000000,17.12,17.55,17.09,17.0904,10438,0
+BIP_A.US,D,20251111,000000,17.16,17.16,17.13,17.15,9016,0
+BIP_A.US,D,20251112,000000,17.11,17.15,17.1,17.1301,4008,0
+BIP_A.US,D,20251113,000000,17.2699,17.2699,17.06,17.07,7263,0
+BIP_A.US,D,20251114,000000,17.16,17.2,17.01,17.01,6677,0
+BIP_A.US,D,20251117,000000,17.37,17.38,17.205,17.205,2653,0
+BIP_A.US,D,20251118,000000,17.27,17.3001,17.27,17.3001,1468,0
+BIP_A.US,D,20251120,000000,17.1659,17.3,17.07,17.1,13029,0
+BIP_A.US,D,20251121,000000,17.0453,17.24,17,17.05,8534,0
+BIP_A.US,D,20251124,000000,17.264,17.28,17.185,17.2,2461,0
+BIP_A.US,D,20251125,000000,17.29,17.4,17.2885,17.3899,2993,0
+BIP_A.US,D,20251126,000000,17.61,17.65,17.4775,17.65,17984,0
+BIP_A.US,D,20251128,000000,17.2677,17.4,16.98,16.98,17094,0
+BIP_A.US,D,20251201,000000,17.4,17.4,16.95,17.12,15757,0
+BIP_A.US,D,20251202,000000,17.13,17.39,17.12,17.24,5642,0
+BIP_A.US,D,20251203,000000,17.26,17.29,17.12,17.12,3996,0
+BIP_A.US,D,20251204,000000,17.2,17.2,16.9,17,12824,0
+BIP_A.US,D,20251205,000000,17.02,17.23,17.02,17.02,5603,0
+BIP_A.US,D,20251208,000000,17.2499,17.2499,16.9,16.96,11484,0
+BIP_A.US,D,20251209,000000,17.075,17.1,17.01,17.05,3179,0
+BIP_A.US,D,20251210,000000,17.11,17.1101,16.9,16.9,3348,0
+BIP_A.US,D,20251211,000000,16.98,17.1184,16.911,17.0301,5968,0
+BIP_A.US,D,20251212,000000,17.1201,17.165,17,17.1501,8173,0
+BIP_A.US,D,20251215,000000,17.1415,17.18,17.1,17.1499,5647,0
+BIP_A.US,D,20251216,000000,17.1,17.38,17.1,17.38,22410,0
+BIP_A.US,D,20251217,000000,17.34,17.45,17.12,17.3199,6081,0
+BIP_A.US,D,20251218,000000,17.2724,17.32,17.1,17.2,10848,0
+BIP_A.US,D,20251219,000000,17.193,17.2,17.05,17.07,7545,0
+BIP_A.US,D,20251222,000000,17.08,17.0902,16.96,16.975,10318,0
+BIP_A.US,D,20251223,000000,17.0012,17.1499,16.9,16.91,10747,0
+BIP_A.US,D,20251224,000000,16.99,17.12,16.99,17.12,6872,0
+BIP_A.US,D,20251226,000000,17.0771,17.0771,17,17.05,9011,0
+BIP_A.US,D,20251229,000000,17.027,17.0661,16.9,16.92,7361,0
+BIP_A.US,D,20251230,000000,16.98,16.98,16.89,16.89,7380,0
+BIP_A.US,D,20251231,000000,16.88,16.91,16.75,16.75,19032,0
+BIP_A.US,D,20260102,000000,16.835,17.15,16.7555,17.15,13036,0
+BIP_A.US,D,20260105,000000,17.15,17.17,16.95,16.95,4021,0
+BIP_A.US,D,20260106,000000,16.9902,17.17,16.948,16.98,7304,0
+BIP_A.US,D,20260107,000000,17.1799,17.1799,17.025,17.03,7695,0
+BIP_A.US,D,20260108,000000,17,17.05,16.9401,17.01,7315,0
+BIP_A.US,D,20260109,000000,17.08,17.1899,16.93,16.94,7973,0
+BIP_A.US,D,20260112,000000,17.06,17.19,16.95,17.05,4057,0
+BIP_A.US,D,20260113,000000,17.17,17.3,17.05,17.13,5933,0
+BIP_A.US,D,20260114,000000,17.15,17.31,17.15,17.23,3194,0
+BIP_A.US,D,20260115,000000,17.3,17.35,17.25,17.3,2828,0
+BIP_A.US,D,20260116,000000,17.25,17.32,17.2,17.25,2013,0
+BIP_A.US,D,20260120,000000,17.34,17.36,17.1,17.36,10900,0
+BIP_A.US,D,20260121,000000,17.37,17.4,17.37,17.3899,12088,0
+BIP_A.US,D,20260122,000000,17.32,17.5,17.32,17.4,6751,0
+BIP_A.US,D,20260123,000000,17.25,17.55,17.15,17.32,12749,0
+BIP_A.US,D,20260126,000000,17.32,17.36,17.32,17.3497,2206,0
+BIP_A.US,D,20260127,000000,17.26,17.36,17,17,9328,0
+BIP_A.US,D,20260128,000000,17.16,17.2,17.073,17.2,4099,0
+BIP_A.US,D,20260129,000000,17.225,17.225,17,17,4635,0
+BIP_A.US,D,20260130,000000,17.14,17.29,17.1,17.1,4879,0
+BIP_A.US,D,20260202,000000,17.25,17.31,17.25,17.25,3594,0
+BIP_A.US,D,20260203,000000,17.21,17.27,17.11,17.25,6550,0
+BIP_A.US,D,20260204,000000,17.25,17.35,17.25,17.35,4181,0
+BIP_A.US,D,20260205,000000,17.25,17.35,17.2308,17.35,1938,0
+BIP_A.US,D,20260206,000000,17.3,17.48,17.3,17.4245,18995,0
+BIP_A.US,D,20260209,000000,17.45,17.47,17.44,17.47,876,0
+BIP_A.US,D,20260210,000000,17.44,17.47,17.4,17.4,7362,0
+BIP_A.US,D,20260211,000000,17.6,17.6,17.41,17.53,2317,0
+BIP_A.US,D,20260212,000000,17.47,17.59,17.4,17.55,5052,0
+BIP_A.US,D,20260213,000000,17.625,17.8,17.465,17.698,6605,0
+BIP_A.US,D,20260217,000000,17.72,17.97,17.64,17.85,4979,0
+BIP_A.US,D,20260218,000000,17.78,18.1,17.78,17.9325,3487,0

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

@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLUX.US,D,20250626,000000,25.7324,25.7324,25.579,25.7324,253985,0
+BLUX.US,D,20250627,000000,25.79,25.91,25.71,25.8146,201433,0
+BLUX.US,D,20250630,000000,25.88,25.94,25.8366,25.9174,79637,0
+BLUX.US,D,20250701,000000,25.89,26.11,25.74,26.0251,70047,0
+BLUX.US,D,20250702,000000,25.99,26.2045,25.99,26.2045,67490,0
+BLUX.US,D,20250703,000000,26.35,26.42,26.35,26.392,19375,0
+BLUX.US,D,20250707,000000,26.3,26.3,26.09,26.15,63092,0
+BLUX.US,D,20250708,000000,26.24,26.2501,26.19,26.2109,8785,0
+BLUX.US,D,20250709,000000,26.32,26.36,26.23,26.3575,67808,0
+BLUX.US,D,20250710,000000,26.34,26.52,26.34,26.4521,44131,0
+BLUX.US,D,20250711,000000,26.31,26.36,26.2707,26.31,90349,0
+BLUX.US,D,20250714,000000,26.2755,26.37,26.27,26.3573,30758,0
+BLUX.US,D,20250715,000000,26.3402,26.37,26.1244,26.1244,63166,0
+BLUX.US,D,20250716,000000,26.1,26.21,25.9,26.1943,76140,0
+BLUX.US,D,20250717,000000,26.255,26.4234,26.255,26.411,19592,0
+BLUX.US,D,20250718,000000,26.45,26.47,26.34,26.3884,83123,0
+BLUX.US,D,20250721,000000,26.49,26.53,26.3492,26.3492,57674,0
+BLUX.US,D,20250722,000000,26.44,26.54,26.33,26.5181,50025,0
+BLUX.US,D,20250723,000000,26.59,26.71,26.58,26.71,45253,0
+BLUX.US,D,20250724,000000,26.6686,26.7,26.6265,26.6265,19001,0
+BLUX.US,D,20250725,000000,26.6399,26.8,26.61,26.7707,62518,0
+BLUX.US,D,20250728,000000,26.8,26.8,26.7035,26.736,381219,0
+BLUX.US,D,20250729,000000,26.81,26.81,26.64,26.6752,47226,0
+BLUX.US,D,20250730,000000,26.71,26.74,26.43,26.5484,26429,0
+BLUX.US,D,20250731,000000,26.49,26.6,26.3477,26.3477,219080,0
+BLUX.US,D,20250801,000000,25.8756,26.05,25.86,25.9628,25997,0
+BLUX.US,D,20250804,000000,26.16,26.32,26.16,26.3056,63063,0
+BLUX.US,D,20250805,000000,26.34,26.37,26.13,26.26,32068,0
+BLUX.US,D,20250806,000000,26.255,26.34,26.23,26.293,32536,0
+BLUX.US,D,20250807,000000,26.45,26.4643,26.18,26.2495,15482,0
+BLUX.US,D,20250808,000000,26.44,26.449,26.37,26.3754,30027,0
+BLUX.US,D,20250811,000000,26.44,26.45,26.2788,26.2788,83194,0
+BLUX.US,D,20250812,000000,26.4001,26.7504,26.4001,26.7504,105138,0
+BLUX.US,D,20250813,000000,26.8327,27.0292,26.83,27.0292,79786,0
+BLUX.US,D,20250814,000000,26.83,26.889,26.77,26.889,78261,0
+BLUX.US,D,20250815,000000,26.83,26.83,26.75,26.77,37273,0
+BLUX.US,D,20250818,000000,26.78,26.8,26.75,26.7955,23323,0
+BLUX.US,D,20250819,000000,26.89,26.89,26.69,26.74,93735,0
+BLUX.US,D,20250820,000000,26.69,26.69,26.5201,26.6613,52937,0
+BLUX.US,D,20250821,000000,26.59,26.63,26.55,26.5803,34992,0
+BLUX.US,D,20250822,000000,26.76,27.22,26.76,27.1677,33677,0
+BLUX.US,D,20250825,000000,27.12,27.12,27.0374,27.0374,55725,0
+BLUX.US,D,20250826,000000,27.05,27.13,27.05,27.1235,20769,0
+BLUX.US,D,20250827,000000,27.22,27.29,27.21,27.2636,19786,0
+BLUX.US,D,20250828,000000,27.22,27.3,27.22,27.3,15418,0
+BLUX.US,D,20250829,000000,27.13,27.17,27.1,27.14,40944,0
+BLUX.US,D,20250902,000000,26.85,27.0008,26.8,26.9957,18353,0
+BLUX.US,D,20250903,000000,27.12,27.12,26.9323,27.0381,32982,0
+BLUX.US,D,20250904,000000,27.1361,27.3516,27.1062,27.3516,7584,0
+BLUX.US,D,20250905,000000,27.28,27.39,27.217,27.3798,30698,0
+BLUX.US,D,20250908,000000,27.3822,27.4105,27.3486,27.4105,13373,0
+BLUX.US,D,20250909,000000,27.38,27.38,27.265,27.3365,36938,0
+BLUX.US,D,20250910,000000,27.4697,27.4697,27.2996,27.368,18965,0
+BLUX.US,D,20250911,000000,27.47,27.7018,27.47,27.7018,25946,0
+BLUX.US,D,20250912,000000,27.5921,27.62,27.541,27.5616,20667,0
+BLUX.US,D,20250915,000000,27.64,27.69,27.57,27.59,61221,0
+BLUX.US,D,20250916,000000,27.58,27.58,27.49,27.53,36654,0
+BLUX.US,D,20250917,000000,27.57,27.73,27.5152,27.5152,34198,0
+BLUX.US,D,20250918,000000,27.71,27.82,27.71,27.7906,43387,0
+BLUX.US,D,20250919,000000,27.77,27.8,27.64,27.742,34895,0
+BLUX.US,D,20250922,000000,27.7,27.8197,27.7,27.8093,8214,0
+BLUX.US,D,20250923,000000,27.91,27.91,27.6701,27.6936,21870,0
+BLUX.US,D,20250924,000000,27.72,27.7354,27.56,27.5804,43825,0
+BLUX.US,D,20250925,000000,27.3,27.46,27.3,27.4,25411,0
+BLUX.US,D,20250926,000000,27.54,27.6289,27.48,27.6289,36303,0
+BLUX.US,D,20250929,000000,27.52,27.555,27.46,27.5177,28604,0
+BLUX.US,D,20250930,000000,27.53,27.6042,27.38,27.6042,51266,0
+BLUX.US,D,20251001,000000,27.525,27.73,27.525,27.69,32395,0
+BLUX.US,D,20251002,000000,27.71,27.7599,27.6,27.7355,40782,0
+BLUX.US,D,20251003,000000,27.88,27.94,27.77,27.79,35175,0
+BLUX.US,D,20251006,000000,27.84,27.94,27.79,27.87,24696,0
+BLUX.US,D,20251007,000000,27.829,27.83,27.61,27.63,30693,0
+BLUX.US,D,20251008,000000,27.7999,27.87,27.7999,27.84,60974,0
+BLUX.US,D,20251009,000000,27.83,27.83,27.615,27.66,34868,0
+BLUX.US,D,20251010,000000,27.7,27.7,26.88,26.88,45524,0
+BLUX.US,D,20251013,000000,27.2101,27.381,27.2101,27.35,25504,0
+BLUX.US,D,20251014,000000,27.26,27.6655,27.26,27.53,40936,0
+BLUX.US,D,20251015,000000,27.83,27.9365,27.52,27.7,51462,0
+BLUX.US,D,20251016,000000,27.7,27.723,27.24,27.34,92839,0
+BLUX.US,D,20251017,000000,27.34,27.38,27.23,27.36,60757,0
+BLUX.US,D,20251020,000000,27.78,27.78,27.77,27.77,4525,0
+BLUX.US,D,20251021,000000,27.6599,27.83,27.6599,27.7492,102202,0
+BLUX.US,D,20251022,000000,27.68,27.68,27.28,27.49,46401,0
+BLUX.US,D,20251023,000000,27.63,27.77,27.52,27.7205,58378,0
+BLUX.US,D,20251024,000000,28.03,28.061,28,28.0025,50179,0
+BLUX.US,D,20251027,000000,28.2,28.2,28.12,28.18,31197,0
+BLUX.US,D,20251028,000000,28.09,28.24,28.09,28.13,48304,0
+BLUX.US,D,20251029,000000,28.16,28.26,27.89,27.99,27087,0
+BLUX.US,D,20251030,000000,27.85,28.03,27.75,27.7502,85356,0
+BLUX.US,D,20251031,000000,27.76,27.93,27.689,27.8827,46650,0
+BLUX.US,D,20251103,000000,27.78,27.86,27.76,27.85,45143,0
+BLUX.US,D,20251104,000000,27.6157,27.63,27.4673,27.4673,24902,0
+BLUX.US,D,20251105,000000,27.62,27.79,27.57,27.7366,26198,0
+BLUX.US,D,20251106,000000,27.343,27.48,27.3001,27.35,68483,0
+BLUX.US,D,20251107,000000,27.11,27.4428,27.02,27.4428,33858,0
+BLUX.US,D,20251110,000000,27.62,27.87,27.62,27.81,37812,0
+BLUX.US,D,20251111,000000,27.77,27.8901,27.74,27.8827,37061,0
+BLUX.US,D,20251112,000000,27.8997,27.94,27.85,27.8577,5602,0
+BLUX.US,D,20251113,000000,27.52,27.55,27.23,27.32,20139,0
+BLUX.US,D,20251114,000000,27.1765,27.4,27.1765,27.2959,31230,0
+BLUX.US,D,20251117,000000,27.26,27.28,26.82,26.9007,59580,0
+BLUX.US,D,20251118,000000,26.74,26.97,26.63,26.8667,43044,0
+BLUX.US,D,20251119,000000,26.9,26.9584,26.76,26.8924,42910,0
+BLUX.US,D,20251120,000000,27.36,27.36,26.4544,26.4544,23353,0
+BLUX.US,D,20251121,000000,26.605,27.13,26.51,26.9402,65134,0
+BLUX.US,D,20251124,000000,27.2,27.4,27.2,27.3843,22837,0
+BLUX.US,D,20251125,000000,27.48,27.817,27.48,27.8078,19999,0
+BLUX.US,D,20251126,000000,27.91,28.12,27.91,28.0052,6449,0
+BLUX.US,D,20251128,000000,28.09,28.12,28.09,28.1191,2620,0
+BLUX.US,D,20251201,000000,28.04,28.08,27.9,27.9,87943,0
+BLUX.US,D,20251202,000000,28.0033,28.04,27.9335,27.9335,44610,0
+BLUX.US,D,20251203,000000,28,28.22,28,28.2015,21268,0
+BLUX.US,D,20251204,000000,28.21,28.36,28.13,28.3,57481,0
+BLUX.US,D,20251205,000000,28.32,28.409,28.265,28.2737,23428,0
+BLUX.US,D,20251208,000000,28.33,28.353,28.1618,28.24,38389,0
+BLUX.US,D,20251209,000000,28.29,28.37,28.22,28.2378,38155,0
+BLUX.US,D,20251210,000000,28.28,28.67,28.24,28.57,25740,0
+BLUX.US,D,20251211,000000,28.48,28.75,28.48,28.75,28983,0
+BLUX.US,D,20251212,000000,28.74,28.74,28.35,28.41,66875,0
+BLUX.US,D,20251215,000000,28.53,28.55,28.26,28.29,18830,0
+BLUX.US,D,20251216,000000,28.25,28.34,28.04,28.19,23742,0
+BLUX.US,D,20251217,000000,28.11,28.13,27.92,27.92,27818,0
+BLUX.US,D,20251218,000000,28.1974,28.33,28.0734,28.13,15750,0
+BLUX.US,D,20251219,000000,28.27,28.37,28.27,28.2996,18262,0
+BLUX.US,D,20251222,000000,28.58,28.61,28.53,28.56,15536,0
+BLUX.US,D,20251223,000000,28.49,28.55,28.34,28.523,30559,0
+BLUX.US,D,20251224,000000,28.5386,28.63,28.5386,28.6148,10110,0
+BLUX.US,D,20251226,000000,28.5488,28.57,28.506,28.57,21463,0
+BLUX.US,D,20251229,000000,28.45,28.46,28.39,28.4256,36891,0
+BLUX.US,D,20251230,000000,28.3277,28.36,28.2527,28.2527,12953,0
+BLUX.US,D,20251231,000000,28.25,28.25,28.05,28.05,54624,0
+BLUX.US,D,20260102,000000,28.11,28.23,28.0673,28.21,15336,0
+BLUX.US,D,20260105,000000,28.4999,28.56,28.46,28.48,25676,0
+BLUX.US,D,20260106,000000,28.5001,28.79,28.5001,28.7802,28427,0
+BLUX.US,D,20260107,000000,28.755,28.76,28.641,28.6598,12865,0
+BLUX.US,D,20260108,000000,28.69,28.89,28.69,28.84,63517,0
+BLUX.US,D,20260109,000000,29.013,29.08,28.84,29.0415,104833,0
+BLUX.US,D,20260112,000000,28.91,29.0992,28.91,29.0992,185881,0
+BLUX.US,D,20260113,000000,29.03,29.08,29,29.05,44530,0
+BLUX.US,D,20260114,000000,28.9701,29.09,28.9,29.08,29967,0
+BLUX.US,D,20260115,000000,29.25,29.37,29.24,29.25,34031,0
+BLUX.US,D,20260116,000000,29.27,29.32,29.18,29.2386,16049,0
+BLUX.US,D,20260120,000000,28.98,28.99,28.72,28.7368,20017,0
+BLUX.US,D,20260121,000000,29.06,29.29,28.89,29.22,24781,0
+BLUX.US,D,20260122,000000,29.49,29.52,29.37,29.4,18888,0
+BLUX.US,D,20260123,000000,29.2646,29.32,29.14,29.1535,39221,0
+BLUX.US,D,20260126,000000,29.3,29.3,29.1855,29.1855,18843,0
+BLUX.US,D,20260127,000000,29.24,29.29,29.19,29.26,9312,0
+BLUX.US,D,20260128,000000,29.345,29.345,29.16,29.19,42628,0
+BLUX.US,D,20260129,000000,28.9375,29.21,28.83,29.21,25160,0
+BLUX.US,D,20260130,000000,29.1,29.1,28.8,28.95,25658,0
+BLUX.US,D,20260202,000000,29.15,29.265,29.1407,29.176,22955,0
+BLUX.US,D,20260203,000000,29.23,29.26,28.8,29.0869,18202,0
+BLUX.US,D,20260204,000000,29.22,29.22,28.81,29.02,16203,0
+BLUX.US,D,20260205,000000,28.87,28.87,28.548,28.5922,18715,0
+BLUX.US,D,20260206,000000,29.12,29.379,29.12,29.379,54023,0
+BLUX.US,D,20260209,000000,29.43,29.53,29.43,29.4599,10753,0
+BLUX.US,D,20260210,000000,29.5,29.56,29.38,29.3806,26151,0
+BLUX.US,D,20260211,000000,29.54,29.58,29.17,29.3478,171872,0
+BLUX.US,D,20260212,000000,29.3607,29.38,28.81,28.85,28973,0
+BLUX.US,D,20260213,000000,28.96,29.22,28.96,28.9948,26635,0
+BLUX.US,D,20260217,000000,28.87,29.09,28.72,29.03,40713,0
+BLUX.US,D,20260218,000000,29.2574,29.34,29.08,29.17,33618,0

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

@@ -0,0 +1,1337 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNH.US,D,20201022,000000,25.18,25.21,24.22,25.17,245237,0
+BNH.US,D,20201023,000000,25.17,25.24,25.01,25.22,159634,0
+BNH.US,D,20201026,000000,25.15,25.18,25.06,25.15,151541,0
+BNH.US,D,20201027,000000,25.15,25.45,25.09,25.15,786152,0
+BNH.US,D,20201028,000000,25.08,25.08,24.45,24.86,585248,0
+BNH.US,D,20201029,000000,24.97,25.1,24.78,24.95,375626,0
+BNH.US,D,20201030,000000,24.99,25.2,24.77,25.05,1881226,0
+BNH.US,D,20201102,000000,25.03,25.0635,24.69,24.7,70386,0
+BNH.US,D,20201103,000000,24.7,24.99,24.7,24.99,92326,0
+BNH.US,D,20201104,000000,25.04,25.19,24.97,25.13,101369,0
+BNH.US,D,20201105,000000,25.21,25.39,25.15,25.15,92386,0
+BNH.US,D,20201106,000000,25.19,25.19,25.03,25.03,18111,0
+BNH.US,D,20201109,000000,25.18,25.2,25.08,25.08,64555,0
+BNH.US,D,20201110,000000,25.15,25.155,25.0785,25.1,38837,0
+BNH.US,D,20201111,000000,25.08,25.18,25.08,25.13,52334,0
+BNH.US,D,20201112,000000,25.15,25.21,25.11,25.18,72816,0
+BNH.US,D,20201113,000000,25.2,25.39,25.2,25.35,79035,0
+BNH.US,D,20201116,000000,25.39,25.56,25.32,25.34,123369,0
+BNH.US,D,20201117,000000,25.35,25.48,25.12,25.19,205595,0
+BNH.US,D,20201118,000000,25.19,25.42,25.17,25.3,209039,0
+BNH.US,D,20201119,000000,25.36,25.48,25.35,25.42,159036,0
+BNH.US,D,20201120,000000,25.47,25.56,25.45,25.52,65355,0
+BNH.US,D,20201123,000000,25.54,25.73,25.52,25.67,104010,0
+BNH.US,D,20201124,000000,25.7,25.78,25.6,25.68,205331,0
+BNH.US,D,20201125,000000,25.59,25.7,25.41,25.55,106960,0
+BNH.US,D,20201127,000000,25.65,25.68,25.5799,25.59,69603,0
+BNH.US,D,20201130,000000,25.56,25.65,25.36,25.36,60148,0
+BNH.US,D,20201201,000000,25.45,25.5,25.42,25.45,38362,0
+BNH.US,D,20201202,000000,25.44,25.5,25.42,25.43,53776,0
+BNH.US,D,20201203,000000,25.48,25.58,25.46,25.54,103453,0
+BNH.US,D,20201204,000000,25.58,25.6,25.46,25.5,54278,0
+BNH.US,D,20201207,000000,25.51,25.53,25.45,25.45,21702,0
+BNH.US,D,20201208,000000,25.48,25.55,25.43,25.5,70507,0
+BNH.US,D,20201209,000000,25.56,25.58,25.45,25.51,48323,0
+BNH.US,D,20201210,000000,25.46,25.57,25.46,25.5,31900,0
+BNH.US,D,20201211,000000,25.47,25.53,25.451,25.52,26345,0
+BNH.US,D,20201214,000000,25.54,25.66,25.42,25.55,95305,0
+BNH.US,D,20201215,000000,25.6,25.69,25.5,25.59,62616,0
+BNH.US,D,20201216,000000,25.57,25.64,25.52,25.58,44389,0
+BNH.US,D,20201217,000000,25.63,25.75,25.59,25.7,58386,0
+BNH.US,D,20201218,000000,25.74,25.78,25.61,25.66,33723,0
+BNH.US,D,20201221,000000,25.58,25.7699,25.58,25.65,40851,0
+BNH.US,D,20201222,000000,25.68,25.74,25.53,25.65,40787,0
+BNH.US,D,20201223,000000,25.71,25.71,25.5229,25.68,33156,0
+BNH.US,D,20201224,000000,25.72,25.72,25.6,25.66,43306,0
+BNH.US,D,20201228,000000,25.69,25.73,25.66,25.72,21424,0
+BNH.US,D,20201229,000000,25.73,25.78,25.64,25.73,28390,0
+BNH.US,D,20201230,000000,25.54,25.64,25.5101,25.63,39907,0
+BNH.US,D,20201231,000000,25.67,25.89,25.645,25.88,124369,0
+BNH.US,D,20210104,000000,25.86,25.8996,25.52,25.6298,55937,0
+BNH.US,D,20210105,000000,25.6,25.64,25.36,25.45,106806,0
+BNH.US,D,20210106,000000,25.46,25.48,24.94,25.22,59542,0
+BNH.US,D,20210107,000000,25.15,25.19,24.62,24.91,154479,0
+BNH.US,D,20210108,000000,24.96,25.06,24.91,24.99,48854,0
+BNH.US,D,20210111,000000,24.9,24.99,24.79,24.79,113475,0
+BNH.US,D,20210112,000000,24.8,24.8,24.6,24.7,64670,0
+BNH.US,D,20210113,000000,24.79,24.98,24.74,24.86,40755,0
+BNH.US,D,20210114,000000,24.91,25.02,24.75,24.85,70669,0
+BNH.US,D,20210115,000000,24.85,24.9765,24.79,24.89,76229,0
+BNH.US,D,20210119,000000,24.93,24.96,24.81,24.85,47195,0
+BNH.US,D,20210120,000000,24.94,24.97,24.79,24.97,89866,0
+BNH.US,D,20210121,000000,24.95,25.05,24.81,24.88,74143,0
+BNH.US,D,20210122,000000,24.88,24.974,24.82,24.89,66416,0
+BNH.US,D,20210125,000000,24.81,24.99,24.81,24.91,42862,0
+BNH.US,D,20210126,000000,24.97,25.05,24.9,25.04,55000,0
+BNH.US,D,20210127,000000,25,25.03,24.71,24.71,42836,0
+BNH.US,D,20210128,000000,24.83,24.99,24.8,24.97,30195,0
+BNH.US,D,20210129,000000,24.97,25.07,24.9,25.04,51108,0
+BNH.US,D,20210201,000000,25.07,25.13,24.92,24.94,41843,0
+BNH.US,D,20210202,000000,25.01,25.1,24.905,24.95,36993,0
+BNH.US,D,20210203,000000,24.99,24.99,24.79,24.89,24536,0
+BNH.US,D,20210204,000000,24.95,25,24.8,24.99,57145,0
+BNH.US,D,20210205,000000,24.95,25.04,24.8,24.8,83102,0
+BNH.US,D,20210208,000000,24.91,24.91,24.7558,24.8,74840,0
+BNH.US,D,20210209,000000,24.89,24.95,24.85,24.93,44856,0
+BNH.US,D,20210210,000000,24.94,25.01,24.83,24.9855,30547,0
+BNH.US,D,20210211,000000,24.89,24.99,24.85,24.85,43885,0
+BNH.US,D,20210212,000000,24.9,24.9,24.7,24.7,37965,0
+BNH.US,D,20210216,000000,24.53,24.78,24.02,24.1,125524,0
+BNH.US,D,20210217,000000,24.15,24.3,24.1,24.18,80816,0
+BNH.US,D,20210218,000000,24.2,24.27,24.05,24.23,99342,0
+BNH.US,D,20210219,000000,24.2,24.25,24.08,24.2,46552,0
+BNH.US,D,20210222,000000,24.19,24.19,24,24,45852,0
+BNH.US,D,20210223,000000,24.06,24.09,23.81,24.03,97590,0
+BNH.US,D,20210224,000000,23.99,23.99,23.74,23.89,69480,0
+BNH.US,D,20210225,000000,23.88,23.89,22.77,22.85,260379,0
+BNH.US,D,20210226,000000,23.06,23.15,22.67,22.92,354834,0
+BNH.US,D,20210301,000000,23.03,23.18,22.9,23.14,196647,0
+BNH.US,D,20210302,000000,23.18,23.46,23.09,23.32,147116,0
+BNH.US,D,20210303,000000,23.35,23.57,23.18,23.54,58205,0
+BNH.US,D,20210304,000000,23.62,23.83,23.3,23.62,161338,0
+BNH.US,D,20210305,000000,23.69,23.81,23.4,23.76,134331,0
+BNH.US,D,20210308,000000,23.82,23.84,23.7,23.83,30196,0
+BNH.US,D,20210309,000000,23.9,24.03,23.68,23.89,78681,0
+BNH.US,D,20210310,000000,23.91,23.91,23.61,23.87,124775,0
+BNH.US,D,20210311,000000,23.89,23.945,23.7,23.91,309890,0
+BNH.US,D,20210312,000000,23.84,23.8886,23.61,23.87,36434,0
+BNH.US,D,20210315,000000,23.93,24.17,23.85,24.0912,72829,0
+BNH.US,D,20210316,000000,24.19,24.401,24.13,24.38,70580,0
+BNH.US,D,20210317,000000,24.38,24.4,24.17,24.24,64667,0
+BNH.US,D,20210318,000000,24.16,24.16,23.74,23.91,78960,0
+BNH.US,D,20210319,000000,23.91,23.95,23.59,23.71,91765,0
+BNH.US,D,20210322,000000,23.8,23.92,23.76,23.85,91567,0
+BNH.US,D,20210323,000000,23.87,23.96,23.78,23.839,107870,0
+BNH.US,D,20210324,000000,23.84,24,23.84,23.88,93969,0
+BNH.US,D,20210325,000000,23.92,23.92,23.795,23.8625,44311,0
+BNH.US,D,20210326,000000,23.88,23.97,23.84,23.89,100312,0
+BNH.US,D,20210329,000000,24.01,24.01,23.84,23.86,84850,0
+BNH.US,D,20210330,000000,23.79,23.98,23.79,23.98,23682,0
+BNH.US,D,20210331,000000,23.79,24.38,23.79,24.31,111864,0
+BNH.US,D,20210401,000000,24.18,24.73,24.18,24.51,109350,0
+BNH.US,D,20210405,000000,24.58,24.68,24.5,24.52,73272,0
+BNH.US,D,20210406,000000,24.6,24.66,24.36,24.52,152753,0
+BNH.US,D,20210407,000000,24.63,24.83,24.591,24.83,49085,0
+BNH.US,D,20210408,000000,24.78,24.87,24.7341,24.795,95901,0
+BNH.US,D,20210409,000000,24.8,24.845,24.56,24.61,74906,0
+BNH.US,D,20210412,000000,24.6,24.722,24.5822,24.65,48580,0
+BNH.US,D,20210413,000000,24.69,24.85,24.6,24.76,61896,0
+BNH.US,D,20210414,000000,24.8,24.84,24.6811,24.79,37410,0
+BNH.US,D,20210415,000000,24.81,24.84,24.73,24.81,75526,0
+BNH.US,D,20210416,000000,24.76,24.84,24.52,24.66,150041,0
+BNH.US,D,20210419,000000,24.66,24.74,24.58,24.74,43771,0
+BNH.US,D,20210420,000000,24.72,24.75,24.66,24.73,39666,0
+BNH.US,D,20210421,000000,24.72,24.85,24.7195,24.78,50542,0
+BNH.US,D,20210422,000000,24.8,24.86,24.67,24.7,29418,0
+BNH.US,D,20210423,000000,24.8,24.88,24.73,24.87,33932,0
+BNH.US,D,20210426,000000,24.88,25,24.87,24.99,39996,0
+BNH.US,D,20210427,000000,24.99,25,24.93,24.94,37016,0
+BNH.US,D,20210428,000000,25,25,24.9,24.98,97761,0
+BNH.US,D,20210429,000000,24.98,24.98,24.81,24.81,66521,0
+BNH.US,D,20210430,000000,24.9,24.9393,24.8,24.8,47832,0
+BNH.US,D,20210503,000000,24.9,25,24.86,24.99,26898,0
+BNH.US,D,20210504,000000,24.99,25,24.9244,25,36019,0
+BNH.US,D,20210505,000000,25,25,24.89,24.9,11744,0
+BNH.US,D,20210506,000000,24.97,24.99,24.87,24.92,43806,0
+BNH.US,D,20210507,000000,24.98,25.13,24.9401,25.03,51094,0
+BNH.US,D,20210510,000000,25.07,25.1,24.87,24.9,38760,0
+BNH.US,D,20210511,000000,24.79,24.851,24.72,24.78,36587,0
+BNH.US,D,20210512,000000,24.66,24.69,24.4,24.45,56383,0
+BNH.US,D,20210513,000000,24.45,24.702,24.45,24.64,53630,0
+BNH.US,D,20210514,000000,24.7,24.85,24.58,24.67,46204,0
+BNH.US,D,20210517,000000,24.67,24.68,24.39,24.457,28561,0
+BNH.US,D,20210518,000000,24.5,24.69,24.46,24.66,41681,0
+BNH.US,D,20210519,000000,24.53,24.7,24.46,24.665,23940,0
+BNH.US,D,20210520,000000,24.73,24.9,24.675,24.87,23233,0
+BNH.US,D,20210521,000000,24.87,25.14,24.87,25.0821,53465,0
+BNH.US,D,20210524,000000,25.1,25.1,24.92,25,39451,0
+BNH.US,D,20210525,000000,25,25,24.93,24.94,39371,0
+BNH.US,D,20210526,000000,25.03,25.04,24.93,25.029,34818,0
+BNH.US,D,20210527,000000,24.97,25.0301,24.97,25.02,14702,0
+BNH.US,D,20210528,000000,25.02,25.19,24.96,25.19,63417,0
+BNH.US,D,20210601,000000,24.99,25.1799,24.99,25.16,57672,0
+BNH.US,D,20210602,000000,25.16,25.27,25.13,25.27,55244,0
+BNH.US,D,20210603,000000,25.27,25.27,25.09,25.1401,62738,0
+BNH.US,D,20210604,000000,25.19,25.19,25.07,25.106,35912,0
+BNH.US,D,20210607,000000,25.16,25.16,25.0601,25.12,37899,0
+BNH.US,D,20210608,000000,25.19,25.19,25.03,25.17,37881,0
+BNH.US,D,20210609,000000,25.18,25.335,25.11,25.31,41028,0
+BNH.US,D,20210610,000000,25.3,25.45,25.24,25.45,38728,0
+BNH.US,D,20210611,000000,25.45,25.63,25.42,25.63,42251,0
+BNH.US,D,20210614,000000,25.6,25.74,25.5422,25.74,18896,0
+BNH.US,D,20210615,000000,25.75,25.75,25.6601,25.68,70013,0
+BNH.US,D,20210616,000000,25.73,25.75,25.6008,25.67,37610,0
+BNH.US,D,20210617,000000,25.66,25.81,25.62,25.72,24767,0
+BNH.US,D,20210618,000000,25.74,25.87,25.68,25.84,31978,0
+BNH.US,D,20210621,000000,25.84,25.89,25.7508,25.85,51462,0
+BNH.US,D,20210622,000000,25.9,26,25.7887,26,32047,0
+BNH.US,D,20210623,000000,26,26,25.89,25.89,13944,0
+BNH.US,D,20210624,000000,25.84,25.89,25.73,25.7902,55642,0
+BNH.US,D,20210625,000000,25.82,25.88,25.74,25.74,44914,0
+BNH.US,D,20210628,000000,25.86,25.86,25.739,25.83,21399,0
+BNH.US,D,20210629,000000,25.86,25.86,25.8,25.86,12477,0
+BNH.US,D,20210630,000000,25.9,25.945,25.78,25.78,60399,0
+BNH.US,D,20210701,000000,25.62,25.65,25.45,25.502,30778,0
+BNH.US,D,20210702,000000,25.51,25.6099,25.51,25.56,13012,0
+BNH.US,D,20210706,000000,25.6,25.64,25.5,25.64,60230,0
+BNH.US,D,20210707,000000,25.65,25.79,25.61,25.79,28688,0
+BNH.US,D,20210708,000000,25.74,25.7874,25.59,25.68,19271,0
+BNH.US,D,20210709,000000,25.74,25.74,25.606,25.68,22752,0
+BNH.US,D,20210712,000000,25.64,25.65,25.35,25.56,86829,0
+BNH.US,D,20210713,000000,25.56,25.6,25.44,25.51,25446,0
+BNH.US,D,20210714,000000,25.51,25.64,25.45,25.64,26958,0
+BNH.US,D,20210715,000000,25.65,25.65,25.48,25.53,20891,0
+BNH.US,D,20210716,000000,25.61,25.61,25.46,25.5,15831,0
+BNH.US,D,20210719,000000,25.5,25.5156,25.35,25.4201,21276,0
+BNH.US,D,20210720,000000,25.48,25.64,25.45,25.64,35503,0
+BNH.US,D,20210721,000000,25.62,25.71,25.59,25.63,15512,0
+BNH.US,D,20210722,000000,25.63,25.7,25.45,25.52,37434,0
+BNH.US,D,20210723,000000,25.54,25.6794,25.5,25.5,11779,0
+BNH.US,D,20210726,000000,25.54,25.56,25.495,25.54,10029,0
+BNH.US,D,20210727,000000,25.55,25.55,25.41,25.55,13687,0
+BNH.US,D,20210728,000000,25.55,25.55,25.35,25.43,25856,0
+BNH.US,D,20210729,000000,25.47,25.56,25.47,25.54,17281,0
+BNH.US,D,20210730,000000,25.55,25.68,25.4956,25.68,27106,0
+BNH.US,D,20210802,000000,25.68,25.79,25.64,25.77,26443,0
+BNH.US,D,20210803,000000,25.75,25.81,25.7055,25.81,15742,0
+BNH.US,D,20210804,000000,25.74,25.77,25.6559,25.77,10578,0
+BNH.US,D,20210805,000000,25.77,25.92,25.744,25.92,29649,0
+BNH.US,D,20210806,000000,25.87,25.94,25.82,25.92,28616,0
+BNH.US,D,20210809,000000,25.89,25.89,25.63,25.65,29476,0
+BNH.US,D,20210810,000000,25.65,25.65,25.17,25.41,27605,0
+BNH.US,D,20210811,000000,25.43,25.51,25.4,25.49,27159,0
+BNH.US,D,20210812,000000,25.49,25.61,25.45,25.5,39684,0
+BNH.US,D,20210813,000000,25.53,25.67,25.47,25.49,24137,0
+BNH.US,D,20210816,000000,25.58,25.63,25.549,25.59,14519,0
+BNH.US,D,20210817,000000,25.61,25.61,25.41,25.51,43955,0
+BNH.US,D,20210818,000000,25.52,25.52,25.28,25.4,54367,0
+BNH.US,D,20210819,000000,25.36,25.46,25.28,25.33,45069,0
+BNH.US,D,20210820,000000,25.33,25.48,25.3,25.46,20145,0
+BNH.US,D,20210823,000000,25.46,25.55,25.46,25.5,19257,0
+BNH.US,D,20210824,000000,25.52,25.5694,25.44,25.48,61367,0
+BNH.US,D,20210825,000000,25.5,25.5375,25.43,25.45,85441,0
+BNH.US,D,20210826,000000,25.48,25.48,25.369,25.38,57322,0
+BNH.US,D,20210827,000000,25.4,25.43,25.36,25.41,86001,0
+BNH.US,D,20210830,000000,25.43,25.44,25.34,25.39,51165,0
+BNH.US,D,20210831,000000,25.42,25.42,25.33,25.4,110928,0
+BNH.US,D,20210901,000000,25.47,25.53,25.375,25.49,91725,0
+BNH.US,D,20210902,000000,25.47,25.6,25.47,25.58,37394,0
+BNH.US,D,20210903,000000,25.58,25.62,25.54,25.61,17787,0
+BNH.US,D,20210907,000000,25.63,25.6397,25.53,25.6,34214,0
+BNH.US,D,20210908,000000,25.63,25.64,25.5,25.56,44791,0
+BNH.US,D,20210909,000000,25.63,25.63,25.57,25.6,24305,0
+BNH.US,D,20210910,000000,25.63,25.68,25.61,25.64,25096,0
+BNH.US,D,20210913,000000,25.69,25.73,25.66,25.7,16404,0
+BNH.US,D,20210914,000000,25.75,25.77,25.7,25.75,58119,0
+BNH.US,D,20210915,000000,25.78,25.85,25.73,25.83,61072,0
+BNH.US,D,20210916,000000,25.83,25.9538,25.8042,25.95,20917,0
+BNH.US,D,20210917,000000,25.98,25.98,25.83,25.92,41939,0
+BNH.US,D,20210920,000000,25.78,25.8741,25.4601,25.79,64584,0
+BNH.US,D,20210921,000000,25.84,25.85,25.7,25.81,21425,0
+BNH.US,D,20210922,000000,25.83,26.05,25.8105,26.05,40206,0
+BNH.US,D,20210923,000000,26,26,25.88,25.91,35248,0
+BNH.US,D,20210924,000000,25.85,25.9,25.76,25.84,51165,0
+BNH.US,D,20210927,000000,25.75,25.8699,25.745,25.84,48783,0
+BNH.US,D,20210928,000000,25.73,25.73,25.42,25.52,227358,0
+BNH.US,D,20210929,000000,25.6,25.94,25.6,25.9,35257,0
+BNH.US,D,20210930,000000,25.63,25.8,25.55,25.67,101940,0
+BNH.US,D,20211001,000000,25.79,25.8499,25.65,25.74,37522,0
+BNH.US,D,20211004,000000,25.68,25.77,25.536,25.67,99086,0
+BNH.US,D,20211005,000000,25.68,25.71,25.28,25.3,411174,0
+BNH.US,D,20211006,000000,25.19,25.585,25.19,25.49,50251,0
+BNH.US,D,20211007,000000,25.4,25.66,25.4,25.5,59293,0
+BNH.US,D,20211008,000000,25.56,25.65,25.4,25.52,52011,0
+BNH.US,D,20211011,000000,25.5,25.59,25.4347,25.47,68846,0
+BNH.US,D,20211012,000000,25.46,25.6852,25.46,25.64,79524,0
+BNH.US,D,20211013,000000,25.68,25.83,25.68,25.79,38605,0
+BNH.US,D,20211014,000000,25.79,25.94,25.79,25.91,18765,0
+BNH.US,D,20211015,000000,25.85,25.85,25.67,25.71,56485,0
+BNH.US,D,20211018,000000,25.64,25.805,25.615,25.67,27397,0
+BNH.US,D,20211019,000000,25.65,25.87,25.6,25.7,69592,0
+BNH.US,D,20211020,000000,25.7,25.782,25.56,25.656,97562,0
+BNH.US,D,20211021,000000,25.65,25.69,25.51,25.648,35756,0
+BNH.US,D,20211022,000000,25.6,25.6998,25.6,25.62,23996,0
+BNH.US,D,20211025,000000,25.64,25.72,25.6,25.7,23661,0
+BNH.US,D,20211026,000000,25.65,25.74,25.65,25.7,27032,0
+BNH.US,D,20211027,000000,25.72,25.73,25.54,25.64,54807,0
+BNH.US,D,20211028,000000,25.62,25.6628,25.46,25.5,33160,0
+BNH.US,D,20211029,000000,25.55,25.605,25.43,25.43,41652,0
+BNH.US,D,20211101,000000,25.45,25.55,25.45,25.52,43176,0
+BNH.US,D,20211102,000000,25.53,25.68,25.4796,25.66,31135,0
+BNH.US,D,20211103,000000,25.66,25.81,25.66,25.81,28461,0
+BNH.US,D,20211104,000000,25.84,25.893,25.6897,25.79,30573,0
+BNH.US,D,20211105,000000,25.8,25.89,25.69,25.81,39808,0
+BNH.US,D,20211108,000000,25.815,25.8164,25.7,25.74,26098,0
+BNH.US,D,20211109,000000,25.74,25.8085,25.6448,25.73,8892,0
+BNH.US,D,20211110,000000,25.69,25.69,25.41,25.5,20978,0
+BNH.US,D,20211111,000000,25.51,25.57,25.21,25.25,28640,0
+BNH.US,D,20211112,000000,25.31,25.37,25.26,25.28,69398,0
+BNH.US,D,20211115,000000,25.33,25.34,25.22,25.27,45050,0
+BNH.US,D,20211116,000000,25.3,25.4192,25.3,25.32,17302,0
+BNH.US,D,20211117,000000,25.32,25.3423,25.2491,25.28,25373,0
+BNH.US,D,20211118,000000,25.35,25.35,25.22,25.23,46623,0
+BNH.US,D,20211119,000000,25.23,25.24,25.0646,25.08,44425,0
+BNH.US,D,20211122,000000,25.08,25.13,24.8,24.8,58347,0
+BNH.US,D,20211123,000000,24.77,24.89,24.63,24.66,46863,0
+BNH.US,D,20211124,000000,24.72,24.81,24.601,24.62,47132,0
+BNH.US,D,20211126,000000,24.53,24.65,24.45,24.46,27342,0
+BNH.US,D,20211129,000000,24.49,24.75,24.49,24.51,29842,0
+BNH.US,D,20211130,000000,24.58,24.66,24.4,24.6,76418,0
+BNH.US,D,20211201,000000,24.75,24.8952,24.64,24.66,35467,0
+BNH.US,D,20211202,000000,24.74,24.95,24.68,24.81,50110,0
+BNH.US,D,20211203,000000,24.85,24.89,24.7754,24.86,39462,0
+BNH.US,D,20211206,000000,24.98,25.06,24.9,24.97,36733,0
+BNH.US,D,20211207,000000,24.97,25.21,24.97,25.1,32255,0
+BNH.US,D,20211208,000000,25.1,25.1143,24.91,24.97,28260,0
+BNH.US,D,20211209,000000,24.96,25.06,24.88,24.89,17753,0
+BNH.US,D,20211210,000000,24.9,24.96,24.83,24.86,16423,0
+BNH.US,D,20211213,000000,24.9,24.9,24.7,24.76,28243,0
+BNH.US,D,20211214,000000,24.76,24.79,24.55,24.68,38566,0
+BNH.US,D,20211215,000000,24.71,24.71,24.55,24.62,58480,0
+BNH.US,D,20211216,000000,24.67,24.94,24.67,24.92,27062,0
+BNH.US,D,20211217,000000,24.88,24.9399,24.72,24.83,17601,0
+BNH.US,D,20211220,000000,24.74,24.825,24.7203,24.7203,14180,0
+BNH.US,D,20211221,000000,24.8,24.9299,24.7945,24.87,14309,0
+BNH.US,D,20211222,000000,24.9,25.03,24.9,25.0092,17746,0
+BNH.US,D,20211223,000000,25.03,25.17,25.005,25.15,29441,0
+BNH.US,D,20211227,000000,25.06,25.12,25.0106,25.0201,11074,0
+BNH.US,D,20211228,000000,25.06,25.145,25.06,25.13,23068,0
+BNH.US,D,20211229,000000,25.14,25.29,25.11,25.29,25057,0
+BNH.US,D,20211230,000000,25.02,25.15,24.981,25.14,22652,0
+BNH.US,D,20211231,000000,25.04,25.22,25.04,25.16,40116,0
+BNH.US,D,20220103,000000,25.1,25.24,25.0344,25.129,26445,0
+BNH.US,D,20220104,000000,25.1,25.1,24.95,25.01,31443,0
+BNH.US,D,20220105,000000,25.01,25.1,24.72,24.88,41832,0
+BNH.US,D,20220106,000000,24.77,24.96,24.63,24.9,35739,0
+BNH.US,D,20220107,000000,24.84,25.08,24.78,24.94,21215,0
+BNH.US,D,20220110,000000,24.87,24.92,24.8,24.86,18992,0
+BNH.US,D,20220111,000000,24.9,24.98,24.761,24.79,41751,0
+BNH.US,D,20220112,000000,24.8,24.82,24.69,24.76,37098,0
+BNH.US,D,20220113,000000,24.79,24.86,24.72,24.74,30541,0
+BNH.US,D,20220114,000000,24.77,24.77,24.68,24.6999,15544,0
+BNH.US,D,20220118,000000,24.58,24.68,24.5,24.56,23130,0
+BNH.US,D,20220119,000000,24.66,24.699,24.5108,24.52,15797,0
+BNH.US,D,20220120,000000,24.63,24.6895,24.48,24.48,34275,0
+BNH.US,D,20220121,000000,24.42,24.58,24.42,24.48,27205,0
+BNH.US,D,20220124,000000,24.15,24.41,24.11,24.25,42261,0
+BNH.US,D,20220125,000000,24.27,24.4315,24.15,24.15,58879,0
+BNH.US,D,20220126,000000,24.33,24.3699,23.74,23.81,68249,0
+BNH.US,D,20220127,000000,23.99,24.1365,23.55,23.57,89756,0
+BNH.US,D,20220128,000000,23.52,23.63,23.07,23.385,89662,0
+BNH.US,D,20220131,000000,23.26,23.46,23.02,23.43,69912,0
+BNH.US,D,20220201,000000,23.46,23.75,23.24,23.69,38290,0
+BNH.US,D,20220202,000000,23.75,23.87,23.37,23.37,107049,0
+BNH.US,D,20220203,000000,23.27,23.27,23.035,23.2,44453,0
+BNH.US,D,20220204,000000,23.1,23.15,22.56,22.62,45574,0
+BNH.US,D,20220207,000000,22.82,22.84,22.15,22.36,70042,0
+BNH.US,D,20220208,000000,22.32,22.35,21.66,21.75,84886,0
+BNH.US,D,20220209,000000,21.89,21.95,21.7,21.84,52207,0
+BNH.US,D,20220210,000000,21.67,21.685,21.17,21.4121,110628,0
+BNH.US,D,20220211,000000,21.45,21.6279,20.88,20.91,47348,0
+BNH.US,D,20220214,000000,20.92,20.97,20.56,20.59,25138,0
+BNH.US,D,20220215,000000,20.67,21,20.62,20.86,37722,0
+BNH.US,D,20220216,000000,20.78,21.38,20.78,21.31,44492,0
+BNH.US,D,20220217,000000,21.33,21.74,21,21.09,50231,0
+BNH.US,D,20220218,000000,21.18,21.5,21.1,21.31,108896,0
+BNH.US,D,20220222,000000,21.3,21.3302,21.01,21.18,65561,0
+BNH.US,D,20220223,000000,21.27,21.27,21,21.01,14886,0
+BNH.US,D,20220224,000000,20.83,21.11,20.52,21.08,59536,0
+BNH.US,D,20220225,000000,21.15,21.43,21.0302,21.31,20549,0
+BNH.US,D,20220228,000000,21.09,21.59,21.03,21.33,28435,0
+BNH.US,D,20220301,000000,21.43,21.52,21.2789,21.38,129675,0
+BNH.US,D,20220302,000000,21.41,21.45,21.2,21.24,23481,0
+BNH.US,D,20220303,000000,21.27,21.38,21.11,21.14,30948,0
+BNH.US,D,20220304,000000,21.11,21.19,21.0101,21.07,90030,0
+BNH.US,D,20220307,000000,21.08,21.08,20.75,20.78,18017,0
+BNH.US,D,20220308,000000,20.71,20.81,20.6009,20.78,19418,0
+BNH.US,D,20220309,000000,20.85,21,20.85,20.93,26184,0
+BNH.US,D,20220310,000000,20.85,20.9202,20.757,20.83,21073,0
+BNH.US,D,20220311,000000,20.86,20.9268,20.7,20.7,35346,0
+BNH.US,D,20220314,000000,20.67,20.67,20.07,20.1288,38913,0
+BNH.US,D,20220315,000000,20.23,20.4046,20.17,20.27,22033,0
+BNH.US,D,20220316,000000,20.31,20.63,20.31,20.62,47800,0
+BNH.US,D,20220317,000000,20.69,20.97,20.69,20.81,29796,0
+BNH.US,D,20220318,000000,20.83,21,20.8,20.87,47263,0
+BNH.US,D,20220321,000000,20.85,20.99,20.68,20.69,32555,0
+BNH.US,D,20220322,000000,20.58,20.71,20.4265,20.7,14210,0
+BNH.US,D,20220323,000000,20.7,20.86,20.6,20.68,38847,0
+BNH.US,D,20220324,000000,20.71,20.83,20.62,20.64,33828,0
+BNH.US,D,20220325,000000,20.7,20.7287,20.31,20.37,46148,0
+BNH.US,D,20220328,000000,20.45,20.6191,20.434,20.54,12884,0
+BNH.US,D,20220329,000000,20.68,20.85,20.55,20.85,21516,0
+BNH.US,D,20220330,000000,20.94,21.08,20.88,21,43303,0
+BNH.US,D,20220331,000000,20.81,21.1028,20.81,21.02,17795,0
+BNH.US,D,20220401,000000,20.95,21,20.81,20.99,22756,0
+BNH.US,D,20220404,000000,21,21,20.83,20.92,24857,0
+BNH.US,D,20220405,000000,20.89,20.89,20.49,20.49,39363,0
+BNH.US,D,20220406,000000,20.34,20.466,20.2101,20.25,49859,0
+BNH.US,D,20220407,000000,20.15,20.4985,20.15,20.35,20727,0
+BNH.US,D,20220408,000000,20.33,20.35,20.26,20.31,26181,0
+BNH.US,D,20220411,000000,20.21,20.239,20.01,20.01,21222,0
+BNH.US,D,20220412,000000,20.11,20.2,19.92,19.94,23480,0
+BNH.US,D,20220413,000000,19.96,20.23,19.9251,20.2,42200,0
+BNH.US,D,20220414,000000,20.1,20.2351,19.91,19.91,29359,0
+BNH.US,D,20220418,000000,19.96,20.13,19.7408,19.76,30667,0
+BNH.US,D,20220419,000000,19.73,19.84,19.5811,19.74,44584,0
+BNH.US,D,20220420,000000,19.79,19.849,19.72,19.76,40246,0
+BNH.US,D,20220421,000000,19.83,19.9223,19.5275,19.5275,47392,0
+BNH.US,D,20220422,000000,19.51,19.51,19.06,19.12,32381,0
+BNH.US,D,20220425,000000,19.12,19.42,19.1009,19.15,14560,0
+BNH.US,D,20220426,000000,19.12,19.19,19.12,19.17,20467,0
+BNH.US,D,20220427,000000,19.17,19.18,18.72,18.72,25334,0
+BNH.US,D,20220428,000000,18.75,19.05,18.64,19.03,21325,0
+BNH.US,D,20220429,000000,18.98,19.05,18.7884,18.95,43657,0
+BNH.US,D,20220502,000000,18.91,18.91,18.1669,18.32,24209,0
+BNH.US,D,20220503,000000,18.4,18.559,18.2001,18.23,20095,0
+BNH.US,D,20220504,000000,18.33,18.66,18.15,18.66,23490,0
+BNH.US,D,20220505,000000,18.42,18.5591,17.87,18.25,18504,0
+BNH.US,D,20220506,000000,17.92,18.21,17.74,17.89,28422,0
+BNH.US,D,20220509,000000,17.74,17.83,17.35,17.59,36011,0
+BNH.US,D,20220510,000000,17.68,17.855,17.37,17.48,28296,0
+BNH.US,D,20220511,000000,17.47,17.62,17.3,17.51,33617,0
+BNH.US,D,20220512,000000,17.27,17.614,17.27,17.56,41398,0
+BNH.US,D,20220513,000000,17.63,17.89,17.61,17.85,30363,0
+BNH.US,D,20220516,000000,17.73,18.76,17.54,18.57,53427,0
+BNH.US,D,20220517,000000,18.69,18.7,18.03,18.03,52680,0
+BNH.US,D,20220518,000000,18.03,18.03,17.42,17.71,39186,0
+BNH.US,D,20220519,000000,17.7,18.1871,17.575,17.77,31521,0
+BNH.US,D,20220520,000000,17.91,18.2373,17.44,17.58,26916,0
+BNH.US,D,20220523,000000,17.67,18.0912,17.48,17.54,38538,0
+BNH.US,D,20220524,000000,17.48,17.75,17.48,17.7,21491,0
+BNH.US,D,20220525,000000,17.74,18.2098,17.74,18.12,21926,0
+BNH.US,D,20220526,000000,18.35,18.87,18.16,18.7,53400,0
+BNH.US,D,20220527,000000,18.76,19.59,18.76,19.5,29839,0
+BNH.US,D,20220531,000000,19.45,19.51,19.02,19.44,67194,0
+BNH.US,D,20220601,000000,19.4,19.5354,19.16,19.25,13287,0
+BNH.US,D,20220602,000000,19.28,19.37,18.82,19.16,23894,0
+BNH.US,D,20220603,000000,18.99,19.03,18.85,18.98,13638,0
+BNH.US,D,20220606,000000,18.9898,19.055,18.6245,18.74,16271,0
+BNH.US,D,20220607,000000,18.63,19.12,18.51,19.03,25855,0
+BNH.US,D,20220608,000000,19.05,19.26,18.91,19.02,51397,0
+BNH.US,D,20220609,000000,18.95,19.04,18.7,18.8,47241,0
+BNH.US,D,20220610,000000,18.58,18.6821,17.9466,18.4408,13954,0
+BNH.US,D,20220613,000000,18,18.185,17.4,17.41,36406,0
+BNH.US,D,20220614,000000,17.51,17.5475,16.645,16.85,45941,0
+BNH.US,D,20220615,000000,17.33,17.6,16.9406,17.26,18428,0
+BNH.US,D,20220616,000000,17.15,17.3715,17.05,17.28,25688,0
+BNH.US,D,20220617,000000,17.25,17.49,17.22,17.25,18706,0
+BNH.US,D,20220621,000000,17.5,17.6661,17.3495,17.42,9183,0
+BNH.US,D,20220622,000000,17.42,17.615,17.42,17.5707,5270,0
+BNH.US,D,20220623,000000,17.57,18.0617,17.57,17.64,14181,0
+BNH.US,D,20220624,000000,17.78,18.14,17.7392,17.84,9132,0
+BNH.US,D,20220627,000000,17.905,17.905,17.56,17.59,20547,0
+BNH.US,D,20220628,000000,17.6225,17.7151,17.4382,17.46,9727,0
+BNH.US,D,20220629,000000,17.47,17.59,17.47,17.59,9592,0
+BNH.US,D,20220630,000000,17.3,17.61,17.2412,17.3473,24492,0
+BNH.US,D,20220701,000000,17.53,17.845,17.53,17.8116,10410,0
+BNH.US,D,20220705,000000,17.73,17.94,17.66,17.94,12717,0
+BNH.US,D,20220706,000000,17.95,18.04,17.8,17.92,11782,0
+BNH.US,D,20220707,000000,17.96,18.06,17.87,17.87,30493,0
+BNH.US,D,20220708,000000,17.82,17.91,17.81,17.91,7624,0
+BNH.US,D,20220711,000000,17.9,17.99,17.83,17.88,11157,0
+BNH.US,D,20220712,000000,17.94,18.18,17.94,18.01,14719,0
+BNH.US,D,20220713,000000,17.75,18.46,17.75,18.34,17153,0
+BNH.US,D,20220714,000000,18.22,18.47,18.152,18.39,5256,0
+BNH.US,D,20220715,000000,18.55,18.7404,18.49,18.6301,10323,0
+BNH.US,D,20220718,000000,18.73,18.8736,18.5625,18.69,7913,0
+BNH.US,D,20220719,000000,18.79,18.96,18.63,18.94,10849,0
+BNH.US,D,20220720,000000,19,19.21,18.88,19.0649,38920,0
+BNH.US,D,20220721,000000,19.07,19.09,18.9076,19.02,9880,0
+BNH.US,D,20220722,000000,19.08,19.39,18.995,19.06,18087,0
+BNH.US,D,20220725,000000,19.1,19.2283,18.85,18.94,20256,0
+BNH.US,D,20220726,000000,19,19.19,18.88,18.88,7238,0
+BNH.US,D,20220727,000000,18.98,19.06,18.88,19.06,11208,0
+BNH.US,D,20220728,000000,19.2,19.225,19.0601,19.15,17004,0
+BNH.US,D,20220729,000000,19.2,19.33,19.1,19.29,66386,0
+BNH.US,D,20220801,000000,19.29,19.86,19.29,19.5,15550,0
+BNH.US,D,20220802,000000,19.49,20.06,19.49,19.74,15730,0
+BNH.US,D,20220803,000000,19.71,20.33,19.71,20.33,32105,0
+BNH.US,D,20220804,000000,20.29,20.8,20.29,20.72,32540,0
+BNH.US,D,20220805,000000,20.6,20.79,20.44,20.685,41965,0
+BNH.US,D,20220808,000000,20.75,20.82,20.52,20.76,14814,0
+BNH.US,D,20220809,000000,20.76,20.84,20.4719,20.84,25892,0
+BNH.US,D,20220810,000000,21.02,21.3042,20.9,20.96,32251,0
+BNH.US,D,20220811,000000,21.09,21.09,20.87,20.96,20959,0
+BNH.US,D,20220812,000000,20.96,21.1399,20.76,20.92,18668,0
+BNH.US,D,20220815,000000,20.98,21.03,20.868,20.92,19283,0
+BNH.US,D,20220816,000000,20.95,21,20.72,20.85,15911,0
+BNH.US,D,20220817,000000,20.73,20.9899,20.44,20.44,21073,0
+BNH.US,D,20220818,000000,20.44,20.83,20.4201,20.49,13916,0
+BNH.US,D,20220819,000000,20.36,20.36,20.1,20.24,6532,0
+BNH.US,D,20220822,000000,20.07,20.07,19.73,19.78,26770,0
+BNH.US,D,20220823,000000,19.71,19.88,18.15,18.6,55919,0
+BNH.US,D,20220824,000000,18.6,19.07,18.55,18.76,19304,0
+BNH.US,D,20220825,000000,18.79,19.31,18.79,19.23,28813,0
+BNH.US,D,20220826,000000,19.28,19.28,18.855,18.89,11378,0
+BNH.US,D,20220829,000000,18.89,19.02,18.67,18.8,22605,0
+BNH.US,D,20220830,000000,18.89,18.89,18.61,18.73,10641,0
+BNH.US,D,20220831,000000,18.85,18.85,18.275,18.29,24093,0
+BNH.US,D,20220901,000000,18.24,18.6282,18.1,18.12,13779,0
+BNH.US,D,20220902,000000,18.24,18.33,18.065,18.07,12515,0
+BNH.US,D,20220906,000000,18.06,18.15,17.91,17.9798,13192,0
+BNH.US,D,20220907,000000,18.04,18.22,17.8115,18.15,17428,0
+BNH.US,D,20220908,000000,18.15,18.3899,17.81,17.96,29829,0
+BNH.US,D,20220909,000000,17.97,18.2898,17.9632,18.23,16039,0
+BNH.US,D,20220912,000000,18.27,18.66,18.23,18.43,11051,0
+BNH.US,D,20220913,000000,17.86,18.2,17.86,18.2,10819,0
+BNH.US,D,20220914,000000,18.2,18.4,18.12,18.38,12326,0
+BNH.US,D,20220915,000000,18.38,18.4156,18.06,18.06,16446,0
+BNH.US,D,20220916,000000,17.91,18.09,17.71,18.02,6941,0
+BNH.US,D,20220919,000000,17.68,18.14,17.66,17.94,13164,0
+BNH.US,D,20220920,000000,17.85,17.94,17.6,17.82,15308,0
+BNH.US,D,20220921,000000,17.88,18.11,17.88,18.01,15965,0
+BNH.US,D,20220922,000000,17.89,18.16,17.61,17.9,21100,0
+BNH.US,D,20220923,000000,17.73,17.83,17.32,17.625,48733,0
+BNH.US,D,20220926,000000,17.62,17.62,17.28,17.38,18552,0
+BNH.US,D,20220927,000000,17.47,18.2399,17.4,18.15,23763,0
+BNH.US,D,20220928,000000,18.25,18.5,18.09,18.25,34461,0
+BNH.US,D,20220929,000000,17.8,18.26,17.6577,18.125,18475,0
+BNH.US,D,20220930,000000,18.01,18.31,18.01,18.11,70410,0
+BNH.US,D,20221003,000000,18.4825,18.82,18.08,18.08,30694,0
+BNH.US,D,20221004,000000,18.29,18.5249,17.99,17.99,23019,0
+BNH.US,D,20221005,000000,17.91,18.04,17.67,17.82,7305,0
+BNH.US,D,20221006,000000,17.75,17.835,17.53,17.54,12210,0
+BNH.US,D,20221007,000000,17.55,17.55,17,17.23,24607,0
+BNH.US,D,20221010,000000,17.21,17.512,16.71,16.96,13104,0
+BNH.US,D,20221011,000000,17.05,17.05,16.48,16.77,19994,0
+BNH.US,D,20221012,000000,16.7,16.9199,16.44,16.44,28519,0
+BNH.US,D,20221013,000000,16.24,16.4008,15.77,16.34,32419,0
+BNH.US,D,20221014,000000,16.39,16.78,16.33,16.36,5647,0
+BNH.US,D,20221017,000000,16.52,16.69,16.15,16.29,30631,0
+BNH.US,D,20221018,000000,16.36,16.4959,16.07,16.29,18061,0
+BNH.US,D,20221019,000000,16.22,16.34,16,16.01,8396,0
+BNH.US,D,20221020,000000,16.14,16.164,15.65,15.74,26296,0
+BNH.US,D,20221021,000000,15.78,15.83,15.5,15.69,16983,0
+BNH.US,D,20221024,000000,15.77,16.04,15.7296,15.95,22803,0
+BNH.US,D,20221025,000000,16.01,16.4852,16.01,16.32,23679,0
+BNH.US,D,20221026,000000,16.13,16.66,16.1285,16.455,39117,0
+BNH.US,D,20221027,000000,16.84,16.84,16.5254,16.7,12968,0
+BNH.US,D,20221028,000000,16.73,16.75,16.5,16.56,7831,0
+BNH.US,D,20221031,000000,16.51,16.88,16.09,16.78,64621,0
+BNH.US,D,20221101,000000,16.8,16.855,16.31,16.31,21909,0
+BNH.US,D,20221102,000000,16.45,16.64,16.0625,16.34,16750,0
+BNH.US,D,20221103,000000,16.37,16.46,15.91,16.23,22732,0
+BNH.US,D,20221104,000000,16.25,16.45,16.01,16.2,16315,0
+BNH.US,D,20221107,000000,16.23,16.3299,15.71,16.03,27802,0
+BNH.US,D,20221108,000000,16.21,16.7399,16.125,16.515,24957,0
+BNH.US,D,20221109,000000,16.55,16.56,16.06,16.48,27131,0
+BNH.US,D,20221110,000000,16.67,17.13,16.56,17.11,18435,0
+BNH.US,D,20221111,000000,17.18,17.39,17,17.03,24026,0
+BNH.US,D,20221114,000000,17.1,17.78,16.9,17.04,17750,0
+BNH.US,D,20221115,000000,17.27,17.89,17.23,17.58,25132,0
+BNH.US,D,20221116,000000,17.71,17.7778,17.0601,17.23,15247,0
+BNH.US,D,20221117,000000,17.19,17.19,16.7731,16.98,14298,0
+BNH.US,D,20221118,000000,17.07,17.07,16.81,16.9496,13661,0
+BNH.US,D,20221121,000000,16.93,17.18,16.81,16.85,12803,0
+BNH.US,D,20221122,000000,16.95,17.18,16.68,16.69,12213,0
+BNH.US,D,20221123,000000,16.86,17.0737,16.6299,16.66,17196,0
+BNH.US,D,20221125,000000,16.59,16.695,16.59,16.65,6025,0
+BNH.US,D,20221128,000000,16.6263,16.715,16.51,16.51,36770,0
+BNH.US,D,20221129,000000,16.59,16.65,16.34,16.5023,25034,0
+BNH.US,D,20221130,000000,16.57,16.91,16.4,16.91,66692,0
+BNH.US,D,20221201,000000,17,17.28,16.92,17.21,95382,0
+BNH.US,D,20221202,000000,17.12,17.6899,17.11,17.61,39478,0
+BNH.US,D,20221205,000000,17.65,17.73,17.42,17.42,27936,0
+BNH.US,D,20221206,000000,17.39,17.41,17.13,17.14,14082,0
+BNH.US,D,20221207,000000,17.15,17.37,17.15,17.37,21224,0
+BNH.US,D,20221208,000000,17.45,17.52,17.09,17.29,26819,0
+BNH.US,D,20221209,000000,17.09,17.1,16.78,16.78,12374,0
+BNH.US,D,20221212,000000,16.88,17.025,16.51,16.51,15300,0
+BNH.US,D,20221213,000000,16.7,17.05,16.66,16.67,17100,0
+BNH.US,D,20221214,000000,16.84,17.07,16.5,16.5,11900,0
+BNH.US,D,20221215,000000,16.64,16.64,16.1503,16.36,16900,0
+BNH.US,D,20221216,000000,16.28,16.364,15.57,16.21,45500,0
+BNH.US,D,20221219,000000,16.15,16.46,16,16.32,44166,0
+BNH.US,D,20221220,000000,15.92,16.33,15.92,16.01,36360,0
+BNH.US,D,20221221,000000,16.01,16.4187,15.8753,16.26,21706,0
+BNH.US,D,20221222,000000,16.18,16.236,15.8,15.85,34068,0
+BNH.US,D,20221223,000000,16,16.17,15.71,15.76,27853,0
+BNH.US,D,20221227,000000,15.68,15.9117,15.52,15.755,33848,0
+BNH.US,D,20221228,000000,15.75,15.8721,15.5651,15.61,29575,0
+BNH.US,D,20221229,000000,15.89,15.89,15.36,15.4627,39125,0
+BNH.US,D,20221230,000000,15.44,15.62,15.1112,15.2,48332,0
+BNH.US,D,20230103,000000,15.38,15.71,15.12,15.45,44164,0
+BNH.US,D,20230104,000000,15.61,15.96,15.61,15.87,6592,0
+BNH.US,D,20230105,000000,15.88,16.48,15.77,16.24,15697,0
+BNH.US,D,20230106,000000,16.36,17.12,16.36,16.85,25628,0
+BNH.US,D,20230109,000000,16.89,17.5158,16.61,16.92,22700,0
+BNH.US,D,20230110,000000,17,17,16.61,16.94,9112,0
+BNH.US,D,20230111,000000,16.88,17.1,16.76,17.1,24800,0
+BNH.US,D,20230112,000000,17.16,17.29,16.93,17.16,26365,0
+BNH.US,D,20230113,000000,17.17,17.66,16.5011,17.63,29899,0
+BNH.US,D,20230117,000000,17.65,17.83,17.46,17.79,20239,0
+BNH.US,D,20230118,000000,17.88,18.03,17.88,17.96,22651,0
+BNH.US,D,20230119,000000,18.03,18.03,17.615,17.955,9952,0
+BNH.US,D,20230120,000000,18.02,18.18,17.9106,18.02,40673,0
+BNH.US,D,20230123,000000,18.1,18.42,18.1,18.42,27696,0
+BNH.US,D,20230124,000000,18.59,18.59,18.28,18.46,20350,0
+BNH.US,D,20230125,000000,18.46,18.5876,18.37,18.52,15373,0
+BNH.US,D,20230126,000000,18.58,18.58,18.33,18.46,33824,0
+BNH.US,D,20230127,000000,18.51,18.6391,18.4,18.6,16007,0
+BNH.US,D,20230130,000000,18.59,18.96,18.48,18.96,36262,0
+BNH.US,D,20230131,000000,19.08,19.08,18.79,19.04,11940,0
+BNH.US,D,20230201,000000,19.02,19.4299,18.8841,19.37,19701,0
+BNH.US,D,20230202,000000,19.47,19.97,19.47,19.74,22367,0
+BNH.US,D,20230203,000000,19.7,19.7,19.18,19.48,14994,0
+BNH.US,D,20230206,000000,19.35,19.35,18.52,19.04,27358,0
+BNH.US,D,20230207,000000,19.02,19.18,18.8,19.05,25142,0
+BNH.US,D,20230208,000000,19.04,19.05,18.65,18.72,18174,0
+BNH.US,D,20230209,000000,18.72,19.29,18.53,18.53,15223,0
+BNH.US,D,20230210,000000,18.8,18.8,18.5056,18.56,6804,0
+BNH.US,D,20230213,000000,18.64,18.78,18.5,18.78,12958,0
+BNH.US,D,20230214,000000,18.69,18.88,18.6,18.88,15157,0
+BNH.US,D,20230215,000000,18.78,18.87,18.72,18.87,3763,0
+BNH.US,D,20230216,000000,18.81,18.89,18.612,18.67,17460,0
+BNH.US,D,20230217,000000,18.72,18.78,18.56,18.73,3482,0
+BNH.US,D,20230221,000000,18.6,18.6,17.95,18.1,23910,0
+BNH.US,D,20230222,000000,18.1,18.1,17.75,17.87,12197,0
+BNH.US,D,20230223,000000,17.87,18.1835,17.87,17.95,16622,0
+BNH.US,D,20230224,000000,17.95,18,17.73,17.77,7458,0
+BNH.US,D,20230227,000000,17.91,17.95,17.55,17.55,7487,0
+BNH.US,D,20230228,000000,17.65,17.65,17.33,17.33,44003,0
+BNH.US,D,20230301,000000,17.48,17.52,17.2418,17.25,16229,0
+BNH.US,D,20230302,000000,17.11,17.25,16.88,16.95,16829,0
+BNH.US,D,20230303,000000,16.99,17.2299,16.885,17,18753,0
+BNH.US,D,20230306,000000,16.99,17.16,16.91,16.98,37467,0
+BNH.US,D,20230307,000000,17.06,17.06,16.525,16.53,32652,0
+BNH.US,D,20230308,000000,16.65,16.83,16.38,16.38,37170,0
+BNH.US,D,20230309,000000,16.49,16.6244,15.59,15.72,33891,0
+BNH.US,D,20230310,000000,15.83,16.43,15.5,15.75,45113,0
+BNH.US,D,20230313,000000,15.75,16.34,15.4282,15.5,66082,0
+BNH.US,D,20230314,000000,15.92,16.365,15.6503,15.83,54644,0
+BNH.US,D,20230315,000000,15.87,15.87,15.03,15.3,28129,0
+BNH.US,D,20230316,000000,15.24,16.39,15.24,15.93,35387,0
+BNH.US,D,20230317,000000,16.22,16.22,15.5,15.5,25589,0
+BNH.US,D,20230320,000000,15.8,15.93,15.12,15.15,33374,0
+BNH.US,D,20230321,000000,15.5,16.0831,15.45,15.6,54785,0
+BNH.US,D,20230322,000000,15.64,16.59,15.64,16.1,47848,0
+BNH.US,D,20230323,000000,16.18,16.351,15.11,15.22,18795,0
+BNH.US,D,20230324,000000,15.51,15.97,15.13,15.2,19965,0
+BNH.US,D,20230327,000000,15.88,15.93,15.31,15.56,89921,0
+BNH.US,D,20230328,000000,15.56,15.56,15.26,15.36,61916,0
+BNH.US,D,20230329,000000,15.36,15.71,15.35,15.5,63077,0
+BNH.US,D,20230330,000000,15.33,15.572,14.97,15.22,54210,0
+BNH.US,D,20230331,000000,15.28,15.76,15,15.39,356787,0
+BNH.US,D,20230403,000000,15.51,15.8724,15.5,15.53,33437,0
+BNH.US,D,20230404,000000,15.63,15.81,15.6,15.81,31244,0
+BNH.US,D,20230405,000000,15.91,16.02,15.53,16.02,55529,0
+BNH.US,D,20230406,000000,16.14,16.28,15.834,16.13,37771,0
+BNH.US,D,20230410,000000,16.27,16.35,16.005,16.22,22068,0
+BNH.US,D,20230411,000000,16.22,16.57,16.22,16.54,24724,0
+BNH.US,D,20230412,000000,16.64,16.88,16.32,16.71,18939,0
+BNH.US,D,20230413,000000,16.83,17,16.22,16.61,24700,0
+BNH.US,D,20230414,000000,16.61,16.98,16.3593,16.98,28090,0
+BNH.US,D,20230417,000000,17.17,17.17,16.83,17.02,26176,0
+BNH.US,D,20230418,000000,17.19,17.25,16.8,17.04,27737,0
+BNH.US,D,20230419,000000,16.83,16.875,16.06,16.69,45728,0
+BNH.US,D,20230420,000000,16.81,16.96,16.36,16.47,14154,0
+BNH.US,D,20230421,000000,16.52,16.82,16.425,16.57,12427,0
+BNH.US,D,20230424,000000,16.67,16.7,15.9588,16.2999,31941,0
+BNH.US,D,20230425,000000,16.5,16.54,16,16.0866,18642,0
+BNH.US,D,20230426,000000,16.12,16.35,16.05,16.07,11604,0
+BNH.US,D,20230427,000000,16.08,16.3351,15.9192,16.32,29748,0
+BNH.US,D,20230428,000000,16.13,16.3679,16,16.29,74443,0
+BNH.US,D,20230501,000000,16.05,16.29,15.98,16.29,22660,0
+BNH.US,D,20230502,000000,16.01,16.1293,15.55,15.61,18299,0
+BNH.US,D,20230503,000000,15.6,15.62,15.26,15.33,53181,0
+BNH.US,D,20230504,000000,15.25,15.25,14.81,14.8901,33244,0
+BNH.US,D,20230505,000000,14.99,15.26,14.85,15.14,10474,0
+BNH.US,D,20230508,000000,15.25,15.25,14.91,15.08,12473,0
+BNH.US,D,20230509,000000,15.08,15.08,14.72,14.8923,23434,0
+BNH.US,D,20230510,000000,14.99,15.6,14.99,15.1838,18848,0
+BNH.US,D,20230511,000000,15.24,15.54,15.24,15.44,79377,0
+BNH.US,D,20230512,000000,15.59,15.69,15.36,15.36,71134,0
+BNH.US,D,20230515,000000,15.74,15.74,14.89,14.96,38113,0
+BNH.US,D,20230516,000000,14.94,15.26,14.84,14.84,22419,0
+BNH.US,D,20230517,000000,14.84,15.3876,14.84,15.27,14780,0
+BNH.US,D,20230518,000000,15.27,15.53,15.2009,15.42,6099,0
+BNH.US,D,20230519,000000,15.36,15.75,15.36,15.53,11382,0
+BNH.US,D,20230522,000000,15.53,15.68,15.4964,15.68,17623,0
+BNH.US,D,20230523,000000,15.6,16.09,15.5,16.02,66575,0
+BNH.US,D,20230524,000000,16.02,16.35,15.87,16.06,88135,0
+BNH.US,D,20230525,000000,16.1,16.47,16,16.35,83708,0
+BNH.US,D,20230526,000000,16.35,16.7,16.285,16.41,38238,0
+BNH.US,D,20230530,000000,16.76,16.77,15.95,16.13,49566,0
+BNH.US,D,20230531,000000,16.2,16.77,16.1936,16.53,82398,0
+BNH.US,D,20230601,000000,16.53,17.13,16.53,16.72,66372,0
+BNH.US,D,20230602,000000,16.97,17.6,16.97,17.5,60256,0
+BNH.US,D,20230605,000000,17.53,17.92,17.3713,17.58,43341,0
+BNH.US,D,20230606,000000,17.79,17.79,17.48,17.62,33468,0
+BNH.US,D,20230607,000000,17.48,17.69,17.22,17.22,59868,0
+BNH.US,D,20230608,000000,17.26,17.26,17.02,17.05,63151,0
+BNH.US,D,20230609,000000,17.07,17.1699,16.8,16.96,345090,0
+BNH.US,D,20230612,000000,16.87,16.9589,16.38,16.45,37493,0
+BNH.US,D,20230613,000000,16.45,16.5,16.14,16.2,61078,0
+BNH.US,D,20230614,000000,16.25,16.26,15.88,15.93,46795,0
+BNH.US,D,20230615,000000,15.9,16.3,15.64,15.93,81242,0
+BNH.US,D,20230616,000000,15.77,16.015,15.67,15.85,63186,0
+BNH.US,D,20230620,000000,15.85,15.89,15.75,15.77,117375,0
+BNH.US,D,20230621,000000,15.86,15.86,15.62,15.66,38607,0
+BNH.US,D,20230622,000000,15.71,15.8,15.17,15.3,49991,0
+BNH.US,D,20230623,000000,15.31,15.94,15.31,15.85,10342,0
+BNH.US,D,20230626,000000,16.02,16.19,15.943,16.01,31008,0
+BNH.US,D,20230627,000000,16.07,16.17,15.86,15.9,19968,0
+BNH.US,D,20230628,000000,15.92,16.18,15.92,16.18,98824,0
+BNH.US,D,20230629,000000,16.1,16.115,16,16.07,274002,0
+BNH.US,D,20230630,000000,16.09,16.51,16.09,16.4,622031,0
+BNH.US,D,20230703,000000,16.43,16.53,16.43,16.4672,4669,0
+BNH.US,D,20230705,000000,16.59,16.6241,16.2562,16.58,69428,0
+BNH.US,D,20230706,000000,16.4,16.54,16.315,16.49,49216,0
+BNH.US,D,20230707,000000,16.58,16.63,16.41,16.57,56535,0
+BNH.US,D,20230710,000000,16.61,16.7125,16.4699,16.64,38549,0
+BNH.US,D,20230711,000000,16.76,16.84,16.69,16.8,82600,0
+BNH.US,D,20230712,000000,17,17.06,16.45,16.45,64041,0
+BNH.US,D,20230713,000000,16.7,16.74,16.48,16.7,12660,0
+BNH.US,D,20230714,000000,16.78,16.78,16.48,16.54,10616,0
+BNH.US,D,20230717,000000,16.54,16.675,16.3575,16.48,13262,0
+BNH.US,D,20230718,000000,16.56,16.82,16.5,16.8,9426,0
+BNH.US,D,20230719,000000,16.59,16.86,16.59,16.85,18521,0
+BNH.US,D,20230720,000000,16.92,16.92,16.55,16.55,28597,0
+BNH.US,D,20230721,000000,16.65,16.73,16.51,16.57,9011,0
+BNH.US,D,20230724,000000,16.57,16.735,16.3901,16.5699,11645,0
+BNH.US,D,20230725,000000,16.55,16.56,16.48,16.56,5776,0
+BNH.US,D,20230726,000000,16.57,16.78,16.5,16.64,32229,0
+BNH.US,D,20230727,000000,16.77,16.87,16.66,16.83,18771,0
+BNH.US,D,20230728,000000,16.86,16.9979,16.755,16.92,19134,0
+BNH.US,D,20230731,000000,17,17.2,16.905,16.97,22861,0
+BNH.US,D,20230801,000000,17.03,17.03,16.95,17,48922,0
+BNH.US,D,20230802,000000,17,17,16.6,16.76,12115,0
+BNH.US,D,20230803,000000,16.82,16.82,16.55,16.55,9992,0
+BNH.US,D,20230804,000000,16.5,16.8592,16.5,16.58,13489,0
+BNH.US,D,20230807,000000,16.66,16.7484,16.5908,16.6705,4688,0
+BNH.US,D,20230808,000000,16.67,16.67,16.54,16.61,3874,0
+BNH.US,D,20230809,000000,16.69,16.69,16.55,16.55,9471,0
+BNH.US,D,20230810,000000,16.55,17,16.51,16.96,25371,0
+BNH.US,D,20230811,000000,16.96,16.96,16.64,16.72,7465,0
+BNH.US,D,20230814,000000,16.79,16.83,16.66,16.68,7898,0
+BNH.US,D,20230815,000000,16.77,16.77,16.45,16.45,8779,0
+BNH.US,D,20230816,000000,16.45,16.4501,16.17,16.2,11504,0
+BNH.US,D,20230817,000000,16.2,16.24,16.02,16.06,14952,0
+BNH.US,D,20230818,000000,16.21,16.258,16.0475,16.07,13911,0
+BNH.US,D,20230821,000000,16.19,16.19,15.77,15.92,9721,0
+BNH.US,D,20230822,000000,16.16,16.165,15.84,15.84,17266,0
+BNH.US,D,20230823,000000,15.97,16.25,15.97,16.13,8508,0
+BNH.US,D,20230824,000000,16.17,16.17,15.81,15.94,18083,0
+BNH.US,D,20230825,000000,16.1,16.1,15.74,16,16272,0
+BNH.US,D,20230828,000000,16.11,16.11,15.7314,15.89,8714,0
+BNH.US,D,20230829,000000,15.99,16.18,15.8377,16.18,5572,0
+BNH.US,D,20230830,000000,16.19,16.19,15.92,16.0513,14719,0
+BNH.US,D,20230831,000000,16,16.71,16,16.71,54627,0
+BNH.US,D,20230901,000000,16.61,16.7,16.525,16.65,6993,0
+BNH.US,D,20230905,000000,16.6,16.6,16.01,16.2,39530,0
+BNH.US,D,20230906,000000,16.28,16.46,16.1,16.1,6940,0
+BNH.US,D,20230907,000000,16.21,16.34,16.01,16.26,4691,0
+BNH.US,D,20230908,000000,16.106,16.3845,16.106,16.26,7589,0
+BNH.US,D,20230911,000000,16.34,16.565,16.305,16.31,11918,0
+BNH.US,D,20230912,000000,16.38,16.415,16.2201,16.41,10138,0
+BNH.US,D,20230913,000000,16.51,16.71,16.32,16.32,15456,0
+BNH.US,D,20230914,000000,16.59,16.59,16.22,16.4878,17103,0
+BNH.US,D,20230915,000000,16.38,16.49,16.18,16.49,10721,0
+BNH.US,D,20230918,000000,16.3,16.365,16.15,16.36,11447,0
+BNH.US,D,20230919,000000,16.36,16.62,16.28,16.28,26845,0
+BNH.US,D,20230920,000000,16.39,16.55,16.22,16.22,14937,0
+BNH.US,D,20230921,000000,16.17,16.17,15.85,15.88,11217,0
+BNH.US,D,20230922,000000,15.86,16.04,15.8385,15.85,23986,0
+BNH.US,D,20230925,000000,15.89,16.01,15.69,15.77,14305,0
+BNH.US,D,20230926,000000,15.8,15.87,15.5901,15.79,14496,0
+BNH.US,D,20230927,000000,15.84,16.065,15.43,15.61,13071,0
+BNH.US,D,20230928,000000,15.58,15.75,15.54,15.65,15675,0
+BNH.US,D,20230929,000000,15.55,15.9,15.49,15.49,48548,0
+BNH.US,D,20231002,000000,15.59,15.59,15.31,15.36,9669,0
+BNH.US,D,20231003,000000,15.42,15.42,14.92,15.03,34710,0
+BNH.US,D,20231004,000000,15.13,15.2,14.93,15.02,23487,0
+BNH.US,D,20231005,000000,15.12,15.12,14.65,14.72,24739,0
+BNH.US,D,20231006,000000,14.56,14.96,14.56,14.85,12631,0
+BNH.US,D,20231009,000000,14.9193,15.08,14.7846,14.9227,8523,0
+BNH.US,D,20231010,000000,14.83,15.23,14.83,15.08,14686,0
+BNH.US,D,20231011,000000,15.16,15.42,15.02,15.42,14523,0
+BNH.US,D,20231012,000000,15.4,15.4,14.95,15.1,10983,0
+BNH.US,D,20231013,000000,15.01,15.37,14.88,14.91,12707,0
+BNH.US,D,20231016,000000,15.02,15.26,14.87,15.11,13465,0
+BNH.US,D,20231017,000000,15.08,15.08,14.8248,14.955,10068,0
+BNH.US,D,20231018,000000,14.88,14.9292,14.82,14.84,13340,0
+BNH.US,D,20231019,000000,14.73,14.77,14.6201,14.69,24722,0
+BNH.US,D,20231020,000000,14.76,14.94,14.6611,14.87,12504,0
+BNH.US,D,20231023,000000,14.88,15.0341,14.84,14.945,10956,0
+BNH.US,D,20231024,000000,15,15.31,15,15.19,17471,0
+BNH.US,D,20231025,000000,14.95,15.2092,14.73,14.78,30805,0
+BNH.US,D,20231026,000000,14.78,15.21,14.7688,14.87,19026,0
+BNH.US,D,20231027,000000,14.92,14.92,14.6612,14.72,4836,0
+BNH.US,D,20231030,000000,14.72,14.9432,14.68,14.76,10243,0
+BNH.US,D,20231031,000000,14.76,14.81,14.51,14.81,49649,0
+BNH.US,D,20231101,000000,14.91,15.25,14.88,15.01,17345,0
+BNH.US,D,20231102,000000,15.21,15.75,15.21,15.64,12517,0
+BNH.US,D,20231103,000000,15.73,15.75,15.415,15.73,18822,0
+BNH.US,D,20231106,000000,15.74,15.74,15.5107,15.55,30323,0
+BNH.US,D,20231107,000000,15.55,15.55,15.1739,15.47,9366,0
+BNH.US,D,20231108,000000,15.33,15.6394,15.18,15.27,45178,0
+BNH.US,D,20231109,000000,15.27,15.365,14.56,14.61,50461,0
+BNH.US,D,20231110,000000,15.07,15.07,14.61,14.78,36185,0
+BNH.US,D,20231113,000000,14.85,15,14.74,14.9,17185,0
+BNH.US,D,20231114,000000,15.27,15.6,15.0601,15.13,17425,0
+BNH.US,D,20231115,000000,15.24,15.3694,15.15,15.15,28774,0
+BNH.US,D,20231116,000000,15.1,15.3299,15.1,15.208,19343,0
+BNH.US,D,20231117,000000,15.28,15.4899,15.15,15.3,36958,0
+BNH.US,D,20231120,000000,15.3,15.48,15.2207,15.33,25559,0
+BNH.US,D,20231121,000000,15.4,15.4187,15.12,15.18,9575,0
+BNH.US,D,20231122,000000,15.32,15.35,14.93,14.94,37177,0
+BNH.US,D,20231124,000000,15,15.2623,15,15,5653,0
+BNH.US,D,20231127,000000,15,15.3076,15,15.18,13070,0
+BNH.US,D,20231128,000000,15.28,15.3499,15.0526,15.26,12641,0
+BNH.US,D,20231129,000000,15.35,15.5,15.35,15.42,13329,0
+BNH.US,D,20231130,000000,15.54,15.74,15.3786,15.68,45083,0
+BNH.US,D,20231201,000000,15.56,15.81,15.56,15.76,20263,0
+BNH.US,D,20231204,000000,15.73,15.7931,15.54,15.65,11705,0
+BNH.US,D,20231205,000000,15.55,15.77,15.51,15.5311,19695,0
+BNH.US,D,20231206,000000,15.53,15.68,15.25,15.35,23659,0
+BNH.US,D,20231207,000000,15.45,15.75,15.36,15.53,31008,0
+BNH.US,D,20231208,000000,15.56,15.7,15.4246,15.59,12734,0
+BNH.US,D,20231211,000000,15.65,15.76,15.47,15.68,57983,0
+BNH.US,D,20231212,000000,15.6,15.79,15.5602,15.69,89470,0
+BNH.US,D,20231213,000000,15.69,16.4,15.65,16.29,43565,0
+BNH.US,D,20231214,000000,16.41,16.873,16.33,16.82,40385,0
+BNH.US,D,20231215,000000,16.7,16.79,16.49,16.58,20558,0
+BNH.US,D,20231218,000000,16.58,16.82,16.52,16.68,14482,0
+BNH.US,D,20231219,000000,16.81,17.11,16.69,17.09,24800,0
+BNH.US,D,20231220,000000,17.16,17.26,17.135,17.1806,25409,0
+BNH.US,D,20231221,000000,17.24,17.43,17.24,17.4,27320,0
+BNH.US,D,20231222,000000,17.4,17.59,17.3437,17.53,29575,0
+BNH.US,D,20231226,000000,17.59,17.64,17.51,17.545,12791,0
+BNH.US,D,20231227,000000,17.56,17.64,17.165,17.41,44126,0
+BNH.US,D,20231228,000000,17.51,17.51,17.09,17.36,28749,0
+BNH.US,D,20231229,000000,17.08,17.14,16.87,16.87,22821,0
+BNH.US,D,20240102,000000,16.67,17.14,16.67,17.14,9382,0
+BNH.US,D,20240103,000000,17.21,17.39,17,17.07,20908,0
+BNH.US,D,20240104,000000,17.16,17.26,17.07,17.2,9037,0
+BNH.US,D,20240105,000000,17.26,17.28,17.2,17.27,17563,0
+BNH.US,D,20240108,000000,17.27,17.42,16.95,17.42,14035,0
+BNH.US,D,20240109,000000,17.47,17.54,17.25,17.51,16503,0
+BNH.US,D,20240110,000000,17.59,17.65,17.45,17.55,15987,0
+BNH.US,D,20240111,000000,17.62,17.76,17.55,17.61,18444,0
+BNH.US,D,20240112,000000,17.76,17.7884,17.61,17.754,5538,0
+BNH.US,D,20240116,000000,17.82,17.82,17.59,17.59,29218,0
+BNH.US,D,20240117,000000,17.61,17.61,17.07,17.27,51884,0
+BNH.US,D,20240118,000000,17.27,17.4199,16.78,16.78,12914,0
+BNH.US,D,20240119,000000,16.86,16.86,16.53,16.8,15076,0
+BNH.US,D,20240122,000000,16.95,17.28,16.88,17.21,19009,0
+BNH.US,D,20240123,000000,17.33,17.33,16.94,17,125055,0
+BNH.US,D,20240124,000000,17.02,17.14,17.02,17.12,8601,0
+BNH.US,D,20240125,000000,17.25,17.59,17.21,17.56,21604,0
+BNH.US,D,20240126,000000,17.62,17.72,17.53,17.65,11061,0
+BNH.US,D,20240129,000000,17.72,17.82,17.63,17.65,19108,0
+BNH.US,D,20240130,000000,17.58,17.81,17.58,17.64,29109,0
+BNH.US,D,20240131,000000,17.64,17.75,17.56,17.61,14875,0
+BNH.US,D,20240201,000000,17.65,17.855,17.47,17.84,17490,0
+BNH.US,D,20240202,000000,17.8,17.86,17.6118,17.86,12164,0
+BNH.US,D,20240205,000000,17.8,17.8,17.62,17.68,6100,0
+BNH.US,D,20240206,000000,17.79,17.92,17.76,17.9,7620,0
+BNH.US,D,20240207,000000,17.97,17.98,17.65,17.93,11554,0
+BNH.US,D,20240208,000000,17.89,17.89,17.6502,17.86,14011,0
+BNH.US,D,20240209,000000,17.96,18.13,17.8404,18.11,15385,0
+BNH.US,D,20240212,000000,18.17,18.17,17.93,17.99,16643,0
+BNH.US,D,20240213,000000,17.92,17.92,17.56,17.61,7888,0
+BNH.US,D,20240214,000000,17.69,17.888,17.67,17.69,7709,0
+BNH.US,D,20240215,000000,17.75,17.87,17.54,17.71,10208,0
+BNH.US,D,20240216,000000,17.75,17.83,16.71,17.22,43885,0
+BNH.US,D,20240220,000000,17.31,17.6562,16.99,17.0439,16894,0
+BNH.US,D,20240221,000000,17.12,17.1289,16.91,17.1052,18490,0
+BNH.US,D,20240222,000000,17.1,17.1858,16.8874,17.02,11293,0
+BNH.US,D,20240223,000000,17.02,17.49,17.02,17.4184,18568,0
+BNH.US,D,20240226,000000,17.5,17.57,17.45,17.57,8363,0
+BNH.US,D,20240227,000000,17.61,17.61,17.24,17.34,15793,0
+BNH.US,D,20240228,000000,17.5,17.5,17.3,17.47,5306,0
+BNH.US,D,20240229,000000,17.64,18.24,17.54,18.14,70112,0
+BNH.US,D,20240301,000000,18.09,18.1794,17.985,18.11,21820,0
+BNH.US,D,20240304,000000,18,18.1647,17.86,17.96,12954,0
+BNH.US,D,20240305,000000,18.03,18.17,17.96,18.1,17738,0
+BNH.US,D,20240306,000000,18.13,18.24,18.13,18.23,18378,0
+BNH.US,D,20240307,000000,18.26,18.4299,18.195,18.37,20947,0
+BNH.US,D,20240308,000000,18.4,18.4643,18.25,18.4,13069,0
+BNH.US,D,20240311,000000,18.45,18.45,18.32,18.3681,11304,0
+BNH.US,D,20240312,000000,18.43,18.43,18.1225,18.3,10266,0
+BNH.US,D,20240313,000000,18.21,18.46,18.1008,18.295,22386,0
+BNH.US,D,20240314,000000,18.2,18.2929,18,18.075,11825,0
+BNH.US,D,20240315,000000,18.12,18.15,18,18.15,6025,0
+BNH.US,D,20240318,000000,18.26,18.26,17.8629,18.07,7026,0
+BNH.US,D,20240319,000000,18.19,18.305,17.78,18,29926,0
+BNH.US,D,20240320,000000,18,18.0774,17.68,18.03,19719,0
+BNH.US,D,20240321,000000,18.15,18.17,17.89,18.05,22408,0
+BNH.US,D,20240322,000000,18.28,18.28,18.0602,18.12,10217,0
+BNH.US,D,20240325,000000,18.07,18.1216,17.96,18.04,7142,0
+BNH.US,D,20240326,000000,18.04,18.0999,18.04,18.05,9892,0
+BNH.US,D,20240327,000000,18.05,18.05,17.9,17.97,15295,0
+BNH.US,D,20240328,000000,18.06,18.21,17.93,18,13219,0
+BNH.US,D,20240401,000000,17.9,17.9,17.7152,17.9,14950,0
+BNH.US,D,20240402,000000,17.88,17.94,17.77,17.87,17638,0
+BNH.US,D,20240403,000000,17.86,17.99,17.84,17.86,15820,0
+BNH.US,D,20240404,000000,17.92,18.14,17.8201,17.86,9101,0
+BNH.US,D,20240405,000000,17.9,18.01,17.71,17.79,9353,0
+BNH.US,D,20240408,000000,17.88,17.88,17.3,17.39,15029,0
+BNH.US,D,20240409,000000,17.54,17.55,17.4447,17.5,7430,0
+BNH.US,D,20240410,000000,17.47,17.47,17.0494,17.09,28987,0
+BNH.US,D,20240411,000000,17.13,17.13,16.86,17.01,12325,0
+BNH.US,D,20240412,000000,17.23,17.3,17.0328,17.22,6952,0
+BNH.US,D,20240415,000000,17.23,17.23,16.69,16.72,12154,0
+BNH.US,D,20240416,000000,16.79,17.1,16.555,16.84,13603,0
+BNH.US,D,20240417,000000,16.89,17.1726,16.835,17.15,7586,0
+BNH.US,D,20240418,000000,17.28,17.28,16.81,16.81,14360,0
+BNH.US,D,20240419,000000,16.92,17.3,16.78,17.3,17815,0
+BNH.US,D,20240422,000000,17.16,17.3,17.0417,17.2,10697,0
+BNH.US,D,20240423,000000,17.34,17.42,17.13,17.33,9328,0
+BNH.US,D,20240424,000000,17.33,17.33,17.07,17.185,3717,0
+BNH.US,D,20240425,000000,17.16,17.17,16.985,17.13,16496,0
+BNH.US,D,20240426,000000,17.1,17.2,16.9,16.93,6534,0
+BNH.US,D,20240429,000000,17.03,17.24,16.84,17.04,27624,0
+BNH.US,D,20240430,000000,17.09,17.14,16.84,17.07,11588,0
+BNH.US,D,20240501,000000,17.11,17.26,16.7795,17.09,23764,0
+BNH.US,D,20240502,000000,17.26,17.42,16.7701,17.25,18283,0
+BNH.US,D,20240503,000000,17.45,17.61,17.2241,17.56,3621,0
+BNH.US,D,20240506,000000,17.56,17.699,17.4,17.58,37040,0
+BNH.US,D,20240507,000000,17.67,17.69,17.1701,17.51,15486,0
+BNH.US,D,20240508,000000,17.52,17.52,16.92,17.01,14493,0
+BNH.US,D,20240509,000000,17.09,17.3108,16.88,16.88,23707,0
+BNH.US,D,20240510,000000,17.07,17.07,16.8807,16.95,9278,0
+BNH.US,D,20240513,000000,17.19,17.19,16.83,16.85,26764,0
+BNH.US,D,20240514,000000,16.95,17.13,16.79,16.82,30307,0
+BNH.US,D,20240515,000000,16.96,17.51,16.96,17.46,26803,0
+BNH.US,D,20240516,000000,17.42,17.42,17.14,17.34,10716,0
+BNH.US,D,20240517,000000,17.42,17.42,17.05,17.35,15520,0
+BNH.US,D,20240520,000000,17.24,17.3225,17.0602,17.08,14380,0
+BNH.US,D,20240521,000000,17.21,17.35,17.08,17.17,12581,0
+BNH.US,D,20240522,000000,17.05,17.12,16.88,17.02,16167,0
+BNH.US,D,20240523,000000,16.94,16.94,16.58,16.65,24629,0
+BNH.US,D,20240524,000000,16.78,16.9991,16.73,16.91,10301,0
+BNH.US,D,20240528,000000,17.15,17.15,16.64,16.64,9974,0
+BNH.US,D,20240529,000000,16.74,16.75,16.2901,16.56,24351,0
+BNH.US,D,20240530,000000,16.68,16.8598,16.6,16.79,7249,0
+BNH.US,D,20240531,000000,16.82,17.1599,16.7,16.72,17623,0
+BNH.US,D,20240603,000000,16.94,17.1343,16.7001,16.83,15648,0
+BNH.US,D,20240604,000000,16.83,17.0227,16.74,16.74,87258,0
+BNH.US,D,20240605,000000,16.77,16.97,16.77,16.83,36095,0
+BNH.US,D,20240606,000000,16.83,17.0584,16.79,16.87,22204,0
+BNH.US,D,20240607,000000,16.87,16.87,16.5,16.65,28418,0
+BNH.US,D,20240610,000000,16.65,16.65,16.3453,16.5,24940,0
+BNH.US,D,20240611,000000,16.58,16.6212,16.31,16.5,31505,0
+BNH.US,D,20240612,000000,16.65,16.97,16.54,16.59,49406,0
+BNH.US,D,20240613,000000,16.68,16.86,16.53,16.55,33428,0
+BNH.US,D,20240614,000000,16.5,16.83,16.43,16.43,35116,0
+BNH.US,D,20240617,000000,16.43,16.6624,16.3,16.52,34829,0
+BNH.US,D,20240618,000000,16.47,16.95,16.42,16.76,50488,0
+BNH.US,D,20240620,000000,16.71,16.81,16.52,16.54,34627,0
+BNH.US,D,20240621,000000,16.61,16.77,16.5001,16.64,15120,0
+BNH.US,D,20240624,000000,16.77,16.8299,16.43,16.6,42292,0
+BNH.US,D,20240625,000000,16.74,17.02,16.52,16.79,59630,0
+BNH.US,D,20240626,000000,16.77,16.77,16.55,16.55,46800,0
+BNH.US,D,20240627,000000,16.65,16.65,16.34,16.34,73128,0
+BNH.US,D,20240628,000000,16.45,16.57,16.05,16.5,363446,0
+BNH.US,D,20240701,000000,16.49,16.75,16.4,16.71,62688,0
+BNH.US,D,20240702,000000,16.46,16.65,16.43,16.65,13206,0
+BNH.US,D,20240703,000000,16.65,16.8,16.65,16.77,19392,0
+BNH.US,D,20240705,000000,16.77,16.82,16.71,16.82,9644,0
+BNH.US,D,20240708,000000,16.8201,16.94,16.7503,16.83,10622,0
+BNH.US,D,20240709,000000,16.93,16.93,16.7116,16.78,8400,0
+BNH.US,D,20240710,000000,16.87,16.9,16.635,16.88,12626,0
+BNH.US,D,20240711,000000,17.05,17.05,16.98,17.0062,8105,0
+BNH.US,D,20240712,000000,17.29,17.29,17.13,17.19,9068,0
+BNH.US,D,20240715,000000,17.25,17.2503,17.08,17.16,15074,0
+BNH.US,D,20240716,000000,17.25,17.31,17.0301,17.23,19937,0
+BNH.US,D,20240717,000000,17.31,17.31,17.1587,17.3,16247,0
+BNH.US,D,20240718,000000,17.33,17.33,16.9517,16.9517,3752,0
+BNH.US,D,20240719,000000,16.88,17.12,16.88,17.12,13868,0
+BNH.US,D,20240722,000000,17.19,17.22,17.074,17.1804,5869,0
+BNH.US,D,20240723,000000,17.1,17.14,16.7,16.91,13580,0
+BNH.US,D,20240724,000000,17.05,17.1799,16.57,16.64,6864,0
+BNH.US,D,20240725,000000,16.85,17.12,16.85,17.02,14897,0
+BNH.US,D,20240726,000000,17.14,17.32,17,17.08,26387,0
+BNH.US,D,20240729,000000,17.05,17.08,16.96,17,9259,0
+BNH.US,D,20240730,000000,17.11,17.11,16.8338,17.05,9565,0
+BNH.US,D,20240731,000000,17.02,17.02,16.5,16.56,94116,0
+BNH.US,D,20240801,000000,16.66,16.87,16.65,16.87,18610,0
+BNH.US,D,20240802,000000,16.87,17.03,16.7,16.9,19774,0
+BNH.US,D,20240805,000000,16.69,16.79,16.04,16.73,11453,0
+BNH.US,D,20240806,000000,16.8,16.83,16.7,16.77,20473,0
+BNH.US,D,20240807,000000,16.92,16.95,16.66,16.7,12482,0
+BNH.US,D,20240808,000000,16.8,16.835,16.68,16.79,28719,0
+BNH.US,D,20240809,000000,16.79,16.79,16.63,16.71,12937,0
+BNH.US,D,20240812,000000,16.76,16.84,16.56,16.56,5604,0
+BNH.US,D,20240813,000000,16.69,16.86,16.58,16.86,10666,0
+BNH.US,D,20240814,000000,16.86,16.9,16.78,16.84,16734,0
+BNH.US,D,20240815,000000,16.93,17,16.765,17,6637,0
+BNH.US,D,20240816,000000,16.98,16.98,16.85,16.98,19652,0
+BNH.US,D,20240819,000000,17.04,17.04,16.89,16.98,31829,0
+BNH.US,D,20240820,000000,17.04,17.0999,16.91,17,19975,0
+BNH.US,D,20240821,000000,17.07,17.28,17,17.28,25728,0
+BNH.US,D,20240822,000000,17.28,17.43,17.21,17.43,11061,0
+BNH.US,D,20240823,000000,17.48,17.75,17.46,17.66,14651,0
+BNH.US,D,20240826,000000,17.74,17.81,17.63,17.8,25538,0
+BNH.US,D,20240827,000000,17.85,18.01,17.8049,18.01,17665,0
+BNH.US,D,20240828,000000,18.11,18.17,17.9748,18.07,12769,0
+BNH.US,D,20240829,000000,18.1,18.12,18.0001,18.06,14589,0
+BNH.US,D,20240830,000000,18.1,18.14,17.9001,18,18685,0
+BNH.US,D,20240903,000000,18,18.04,17.8604,17.98,11759,0
+BNH.US,D,20240904,000000,18.09,18.77,18.09,18.77,33706,0
+BNH.US,D,20240905,000000,18.92,19.26,18.86,19.26,42581,0
+BNH.US,D,20240906,000000,19.15,19.26,19.01,19.25,45641,0
+BNH.US,D,20240909,000000,19.27,19.42,19.26,19.4,36508,0
+BNH.US,D,20240910,000000,19.4,19.4,19.17,19.38,27078,0
+BNH.US,D,20240911,000000,19.42,19.42,19.27,19.34,22748,0
+BNH.US,D,20240912,000000,19.43,19.43,19.14,19.27,42607,0
+BNH.US,D,20240913,000000,19.27,19.37,19.1,19.15,34743,0
+BNH.US,D,20240916,000000,19.2,19.3,19.08,19.17,31628,0
+BNH.US,D,20240917,000000,19.29,19.2999,19.06,19.23,20957,0
+BNH.US,D,20240918,000000,19.29,19.3455,19.04,19.18,49937,0
+BNH.US,D,20240919,000000,19.27,19.27,19.05,19.19,40263,0
+BNH.US,D,20240920,000000,19.2,19.2396,19.15,19.2,29044,0
+BNH.US,D,20240923,000000,19.29,19.45,19.25,19.38,32034,0
+BNH.US,D,20240924,000000,19.43,19.67,19.35,19.66,23709,0
+BNH.US,D,20240925,000000,19.69,19.84,19.61,19.64,32943,0
+BNH.US,D,20240926,000000,19.7,19.74,19.06,19.4,56600,0
+BNH.US,D,20240927,000000,19.36,19.53,19.36,19.51,120368,0
+BNH.US,D,20240930,000000,19.63,19.91,19.44,19.56,318434,0
+BNH.US,D,20241001,000000,19.56,19.71,19.471,19.59,57958,0
+BNH.US,D,20241002,000000,19.3,19.3,19.02,19.07,24346,0
+BNH.US,D,20241003,000000,19.16,19.34,19.07,19.175,14905,0
+BNH.US,D,20241004,000000,19.22,19.22,19.06,19.065,7096,0
+BNH.US,D,20241007,000000,19.08,19.08,18.76,18.8,14601,0
+BNH.US,D,20241008,000000,18.87,19.1,18.83,18.9,27185,0
+BNH.US,D,20241009,000000,18.95,19.05,18.49,18.56,33576,0
+BNH.US,D,20241010,000000,18.6,18.7489,18.44,18.7489,13477,0
+BNH.US,D,20241011,000000,18.67,18.7,18.37,18.49,30219,0
+BNH.US,D,20241014,000000,18.49,18.71,18.43,18.59,18283,0
+BNH.US,D,20241015,000000,18.72,18.72,18.53,18.57,22514,0
+BNH.US,D,20241016,000000,18.58,18.8899,18.53,18.77,16293,0
+BNH.US,D,20241017,000000,18.77,18.85,18.45,18.53,38593,0
+BNH.US,D,20241018,000000,18.53,18.7216,18.46,18.6,9578,0
+BNH.US,D,20241021,000000,18.58,18.58,17.85,17.99,21343,0
+BNH.US,D,20241022,000000,18.11,18.41,17.94,18.28,18527,0
+BNH.US,D,20241023,000000,18.26,18.26,17.84,18.17,17689,0
+BNH.US,D,20241024,000000,18.36,18.36,17.974,18.27,15634,0
+BNH.US,D,20241025,000000,18.22,18.37,18.09,18.17,18460,0
+BNH.US,D,20241028,000000,18.3,18.32,18.04,18.24,14337,0
+BNH.US,D,20241029,000000,18.24,18.24,17.81,18.19,20133,0
+BNH.US,D,20241030,000000,18.3,18.44,17.8301,18.19,11969,0
+BNH.US,D,20241031,000000,18.05,18.5,17.9891,18.47,36534,0
+BNH.US,D,20241101,000000,18.58,18.58,18.16,18.16,15121,0
+BNH.US,D,20241104,000000,18.34,18.67,18.16,18.67,15638,0
+BNH.US,D,20241105,000000,18.91,18.91,18.29,18.73,16415,0
+BNH.US,D,20241106,000000,18.59,18.6,18.2775,18.429,7609,0
+BNH.US,D,20241107,000000,18.43,18.7664,18.42,18.51,22651,0
+BNH.US,D,20241108,000000,18.7,19.21,18.64,19.13,10894,0
+BNH.US,D,20241111,000000,19.1,19.19,19.03,19.03,24364,0
+BNH.US,D,20241112,000000,19.05,19.05,18.81,18.83,61352,0
+BNH.US,D,20241113,000000,18.5,18.99,18.47,18.51,24923,0
+BNH.US,D,20241114,000000,18.185,18.5,18.185,18.34,16553,0
+BNH.US,D,20241115,000000,18.34,18.34,18.0624,18.15,8482,0
+BNH.US,D,20241118,000000,18.1,18.2547,18.01,18.03,23215,0
+BNH.US,D,20241119,000000,18.04,18.04,17.88,17.91,9345,0
+BNH.US,D,20241120,000000,17.91,17.925,17.81,17.81,10432,0
+BNH.US,D,20241121,000000,17.87,18.24,17.87,17.9,20708,0
+BNH.US,D,20241122,000000,17.99,18.19,17.9,18.06,25584,0
+BNH.US,D,20241125,000000,18.25,18.49,18.19,18.39,25832,0
+BNH.US,D,20241126,000000,17.925,18.44,17.9,17.92,10385,0
+BNH.US,D,20241127,000000,17.91,18.085,17.91,17.97,7988,0
+BNH.US,D,20241129,000000,18.0885,18.89,18.01,18.88,41970,0
+BNH.US,D,20241202,000000,18.71,18.79,18.37,18.42,22773,0
+BNH.US,D,20241203,000000,18.075,18.41,18.075,18.1621,12024,0
+BNH.US,D,20241204,000000,18.05,18.16,17.95,17.96,5530,0
+BNH.US,D,20241205,000000,18.043,18.3157,18,18.1032,7672,0
+BNH.US,D,20241206,000000,18.1,18.2461,17.97,17.97,22321,0
+BNH.US,D,20241209,000000,18.085,18.085,17.83,18,16218,0
+BNH.US,D,20241210,000000,17.94,18.09,17.81,17.85,40665,0
+BNH.US,D,20241211,000000,17.85,17.8889,17.71,17.71,33770,0
+BNH.US,D,20241212,000000,17.59,17.884,17.5,17.5,20887,0
+BNH.US,D,20241213,000000,17.3583,17.5,17.25,17.25,22361,0
+BNH.US,D,20241216,000000,17.12,17.52,17.0856,17.52,34938,0
+BNH.US,D,20241217,000000,17.41,17.48,17.41,17.45,34114,0
+BNH.US,D,20241218,000000,17.345,17.82,17.345,17.37,86940,0
+BNH.US,D,20241219,000000,17.24,17.24,17.04,17.04,33255,0
+BNH.US,D,20241220,000000,17.12,17.2664,17.02,17.2664,19768,0
+BNH.US,D,20241223,000000,17.165,17.29,17.04,17.11,51054,0
+BNH.US,D,20241224,000000,17.27,17.27,15.91,16.84,43129,0
+BNH.US,D,20241226,000000,16.87,16.9,16.66,16.83,38963,0
+BNH.US,D,20241227,000000,16.8451,16.938,16.6,16.75,22127,0
+BNH.US,D,20241230,000000,16.8732,17.04,16.68,16.95,16504,0
+BNH.US,D,20241231,000000,16.9819,16.9819,16.63,16.73,153136,0
+BNH.US,D,20250102,000000,16.55,17.04,16.55,16.9,26652,0
+BNH.US,D,20250103,000000,17.1,17.27,16.9,17.13,12589,0
+BNH.US,D,20250106,000000,17.27,17.28,16.8401,17.22,12176,0
+BNH.US,D,20250107,000000,17.0441,17.22,16.5995,16.79,29031,0
+BNH.US,D,20250108,000000,16.9,17.26,16.18,16.55,41217,0
+BNH.US,D,20250110,000000,16.305,16.6998,16.1,16.45,23021,0
+BNH.US,D,20250113,000000,16.98,16.98,16.28,16.41,26180,0
+BNH.US,D,20250114,000000,16.98,16.98,16.1,16.43,43963,0
+BNH.US,D,20250115,000000,16.95,16.98,16.68,16.88,12655,0
+BNH.US,D,20250116,000000,16.8,17.15,16.6007,16.72,15083,0
+BNH.US,D,20250117,000000,17.07,17.29,16.6,16.735,13369,0
+BNH.US,D,20250121,000000,17.03,17.29,16.79,17.18,10449,0
+BNH.US,D,20250122,000000,16.9068,17.2,16.86,16.94,11635,0
+BNH.US,D,20250123,000000,16.99,16.9986,16.74,16.77,16964,0
+BNH.US,D,20250124,000000,16.88,17.15,16.79,16.95,6329,0
+BNH.US,D,20250127,000000,16.99,17.36,16.99,17.23,14473,0
+BNH.US,D,20250128,000000,17.1098,17.31,16.85,17.04,7525,0
+BNH.US,D,20250129,000000,16.85,17.17,16.76,17.02,10352,0
+BNH.US,D,20250130,000000,16.81,17.1799,16.78,17.16,7509,0
+BNH.US,D,20250131,000000,16.98,17.2258,16.74,16.89,24425,0
+BNH.US,D,20250203,000000,16.57,16.72,16.36,16.38,54306,0
+BNH.US,D,20250204,000000,16.52,16.52,16.3101,16.43,8013,0
+BNH.US,D,20250205,000000,16.6,16.83,16.5,16.67,10792,0
+BNH.US,D,20250206,000000,16.81,16.88,16.5,16.6,12967,0
+BNH.US,D,20250207,000000,16.4501,16.81,16.36,16.62,20032,0
+BNH.US,D,20250210,000000,16.73,16.89,16.7,16.85,15370,0
+BNH.US,D,20250211,000000,16.75,16.95,16.6359,16.74,4057,0
+BNH.US,D,20250212,000000,16.41,16.66,16.41,16.66,9946,0
+BNH.US,D,20250213,000000,16.6244,16.92,16.6244,16.89,18205,0
+BNH.US,D,20250214,000000,16.65,17.2,16.59,16.83,17678,0
+BNH.US,D,20250218,000000,17.1,17.1,16.66,16.66,11160,0
+BNH.US,D,20250219,000000,16.63,16.96,16.58,16.74,8567,0
+BNH.US,D,20250220,000000,16.82,16.98,16.7,16.82,8840,0
+BNH.US,D,20250221,000000,16.78,16.82,16.5501,16.71,14090,0
+BNH.US,D,20250224,000000,16.73,16.87,16.71,16.71,19756,0
+BNH.US,D,20250225,000000,16.8256,16.992072,16.822,16.94,17080,0
+BNH.US,D,20250226,000000,16.9,16.95,16.63,16.79,16312,0
+BNH.US,D,20250227,000000,16.74,16.96,16.69,16.93,24240,0
+BNH.US,D,20250228,000000,17.02,17.04,16.81,17.04,29387,0
+BNH.US,D,20250303,000000,16.95,17.06,16.85,16.89,34805,0
+BNH.US,D,20250304,000000,17.08,17.1,16.74,16.97,33289,0
+BNH.US,D,20250305,000000,17,17.05,16.77,16.9,21397,0
+BNH.US,D,20250306,000000,16.835,16.8881,16.73,16.75,9874,0
+BNH.US,D,20250307,000000,16.72,16.79,16.51,16.79,17524,0
+BNH.US,D,20250310,000000,16.7409,16.79,16.47,16.5,12361,0
+BNH.US,D,20250311,000000,16.48,16.6255,16.45,16.5,5019,0
+BNH.US,D,20250312,000000,16.45,16.55,16.25,16.45,15703,0
+BNH.US,D,20250313,000000,16.53,16.73,16.31,16.72,17861,0
+BNH.US,D,20250314,000000,16.64,16.74,16.5186,16.71,11862,0
+BNH.US,D,20250317,000000,16.8988,16.9,16.7101,16.81,5847,0
+BNH.US,D,20250318,000000,16.8,16.84,16.3901,16.68,6036,0
+BNH.US,D,20250319,000000,16.49,16.77,16.43,16.68,7185,0
+BNH.US,D,20250320,000000,16.74,16.78,16.52,16.56,10341,0
+BNH.US,D,20250321,000000,16.7228,16.7228,16.4,16.44,16773,0
+BNH.US,D,20250324,000000,16.505,16.505,16.42,16.45,15575,0
+BNH.US,D,20250325,000000,16.53,16.55,16.44,16.53,15013,0
+BNH.US,D,20250326,000000,16.55,16.55,16.18,16.26,29352,0
+BNH.US,D,20250327,000000,16.21,16.44,16.01,16.29,43706,0
+BNH.US,D,20250328,000000,16.32,16.53,16.06,16.28,30555,0
+BNH.US,D,20250331,000000,16.15,16.25,15.69,15.69,144491,0
+BNH.US,D,20250401,000000,15.72,15.88,15.64,15.7,118761,0
+BNH.US,D,20250402,000000,15.55,15.69,15.3847,15.59,23505,0
+BNH.US,D,20250403,000000,15.35,15.57,15.2,15.47,39614,0
+BNH.US,D,20250404,000000,15.2577,15.58,15.01,15.32,50659,0
+BNH.US,D,20250407,000000,14.5833,15.3112,14.5,14.98,52962,0
+BNH.US,D,20250408,000000,15.1485,15.1627,14.745,15,44846,0
+BNH.US,D,20250409,000000,14.7,15.45,14.63,15.13,70149,0
+BNH.US,D,20250410,000000,15.05,15.11,14.75,15,34522,0
+BNH.US,D,20250411,000000,14.89,14.89,14.65,14.78,17477,0
+BNH.US,D,20250414,000000,15.0467,15.18,14.85,15.09,12693,0
+BNH.US,D,20250415,000000,15.18,15.375,15.03,15.2,23067,0
+BNH.US,D,20250416,000000,15.05,15.44,15.05,15.21,24404,0
+BNH.US,D,20250417,000000,15.45,15.45,15.15,15.39,46730,0
+BNH.US,D,20250421,000000,15.1444,15.3,15.01,15.1208,60104,0
+BNH.US,D,20250422,000000,15.1658,15.32,15.0229,15.16,29337,0
+BNH.US,D,20250423,000000,15.3533,15.68,15.3533,15.6,20146,0
+BNH.US,D,20250424,000000,15.6,15.95,15.59,15.89,19834,0
+BNH.US,D,20250425,000000,15.8684,15.95,15.685,15.76,16977,0
+BNH.US,D,20250428,000000,15.77,15.83,15.7054,15.75,12177,0
+BNH.US,D,20250429,000000,15.59,15.71,15.54,15.61,23236,0
+BNH.US,D,20250430,000000,15.4137,15.71,15.4137,15.52,41193,0
+BNH.US,D,20250501,000000,15.594,15.775,15.5,15.64,31192,0
+BNH.US,D,20250502,000000,15.6178,15.91,15.61,15.91,21661,0
+BNH.US,D,20250505,000000,15.9357,16.01,15.52,16.01,38570,0
+BNH.US,D,20250506,000000,16.01,16.2905,15.86,16.16,16980,0
+BNH.US,D,20250507,000000,16.385,16.4292,16.0269,16.24,24000,0
+BNH.US,D,20250508,000000,16,16.32,16,16.12,9708,0
+BNH.US,D,20250509,000000,15.87,16.17,15.74,15.84,9856,0
+BNH.US,D,20250512,000000,16.14,16.14,15.6986,15.88,18938,0
+BNH.US,D,20250513,000000,15.68,16.06,15.68,16.06,5755,0
+BNH.US,D,20250514,000000,15.9336,16.07,15.685,15.71,12545,0
+BNH.US,D,20250515,000000,16.0225,16.0546,15.46,15.5,12842,0
+BNH.US,D,20250516,000000,15.61,15.87,15.54,15.87,19333,0
+BNH.US,D,20250519,000000,15.61,15.9,15.43,15.9,11697,0
+BNH.US,D,20250520,000000,15.53,15.99,15.53,15.61,12775,0
+BNH.US,D,20250521,000000,15.55,15.625,15.155,15.25,33561,0
+BNH.US,D,20250522,000000,15.22,15.495,15.22,15.28,12660,0
+BNH.US,D,20250523,000000,15.4422,15.4422,15.2235,15.3,10029,0
+BNH.US,D,20250527,000000,15.5,15.58,15.4,15.48,12586,0
+BNH.US,D,20250528,000000,15.85,15.85,15.3677,15.49,13263,0
+BNH.US,D,20250529,000000,15.51,15.93,15.39,15.668,22174,0
+BNH.US,D,20250530,000000,15.93,16.24,15.52,16.09,82883,0
+BNH.US,D,20250602,000000,16.25,16.25,15.52,15.8,14476,0
+BNH.US,D,20250603,000000,15.8001,16.0813,15.61,15.85,10886,0
+BNH.US,D,20250604,000000,16.01,16.01,15.65,15.837,29780,0
+BNH.US,D,20250605,000000,15.82,15.86,15.78,15.81,7837,0
+BNH.US,D,20250606,000000,15.83,15.84,15.75,15.75,9790,0
+BNH.US,D,20250609,000000,15.86,15.86,15.61,15.671,11595,0
+BNH.US,D,20250610,000000,15.82,15.83,15.66,15.78,12856,0
+BNH.US,D,20250611,000000,15.92,15.94,15.56,15.58,28352,0
+BNH.US,D,20250612,000000,15.59,15.75,15.59,15.66,25913,0
+BNH.US,D,20250613,000000,15.5871,15.65,15.5108,15.65,9554,0
+BNH.US,D,20250616,000000,15.71,15.71,15.53,15.55,15925,0
+BNH.US,D,20250617,000000,15.66,15.78,15.35,15.49,25303,0
+BNH.US,D,20250618,000000,15.5124,15.62,15.5124,15.55,42855,0
+BNH.US,D,20250620,000000,15.55,16,15.55,15.58,39513,0
+BNH.US,D,20250623,000000,15.62,15.7037,15.56,15.56,50905,0
+BNH.US,D,20250624,000000,15.682,15.9741,15.58,15.77,52663,0
+BNH.US,D,20250625,000000,15.795,15.83,15.68,15.8222,9949,0
+BNH.US,D,20250626,000000,16.27,16.3139,15.79,15.8401,15459,0
+BNH.US,D,20250627,000000,15.9,15.9998,15.8203,15.85,12512,0
+BNH.US,D,20250630,000000,15.7763,16,15.36,15.36,85483,0
+BNH.US,D,20250701,000000,15.52,15.81,15.37,15.78,26020,0
+BNH.US,D,20250702,000000,15.55,15.75,15.535,15.69,23199,0
+BNH.US,D,20250703,000000,15.73,15.75,15.5,15.5,10315,0
+BNH.US,D,20250707,000000,15.4643,15.79,15.39,15.55,24091,0
+BNH.US,D,20250708,000000,15.57,15.76,15.57,15.61,11023,0
+BNH.US,D,20250709,000000,15.65,15.9,15.58,15.72,27637,0
+BNH.US,D,20250710,000000,15.78,15.9088,15.77,15.9,9745,0
+BNH.US,D,20250711,000000,15.86,15.8762,15.77,15.81,20322,0
+BNH.US,D,20250714,000000,15.97,15.97,15.58,15.705,8487,0
+BNH.US,D,20250715,000000,15.87,15.885,15.5,15.52,23329,0
+BNH.US,D,20250716,000000,15.6,15.6685,15.54,15.61,13216,0
+BNH.US,D,20250717,000000,15.94,15.97,15.59,15.82,13980,0
+BNH.US,D,20250718,000000,15.9132,16.17,15.77,15.77,22232,0
+BNH.US,D,20250721,000000,15.89,15.9589,15.7,15.76,15370,0
+BNH.US,D,20250722,000000,15.744,15.92,15.7,15.81,13780,0
+BNH.US,D,20250723,000000,15.8,15.94,15.8,15.84,7025,0
+BNH.US,D,20250724,000000,16.05,16.07,15.9,15.96,14411,0
+BNH.US,D,20250725,000000,16.0249,16.23,15.97,16.11,15102,0
+BNH.US,D,20250728,000000,16.04,16.15,15.9,16.03,17539,0
+BNH.US,D,20250729,000000,16.12,16.3,15.979,16.23,11762,0
+BNH.US,D,20250730,000000,16.28,16.2926,15.9233,15.97,17513,0
+BNH.US,D,20250731,000000,16.125,16.125,15.89,15.98,15647,0
+BNH.US,D,20250801,000000,16.09,16.09,15.9,15.9,10148,0
+BNH.US,D,20250804,000000,15.965,16.54,15.91,16.13,41702,0
+BNH.US,D,20250805,000000,16.015,16.3,16.015,16.13,12799,0
+BNH.US,D,20250806,000000,16.125,16.13,15.91,16,8460,0
+BNH.US,D,20250807,000000,16.1,16.2008,15.92,15.9299,18222,0
+BNH.US,D,20250808,000000,16.095,16.14,15.9,16.14,18367,0
+BNH.US,D,20250811,000000,16.16,16.165,16.06,16.09,15446,0
+BNH.US,D,20250812,000000,16.21,16.22,16.0576,16.16,17345,0
+BNH.US,D,20250813,000000,16.25,16.37,16.19,16.285,33755,0
+BNH.US,D,20250814,000000,16.19,16.31,16.06,16.14,13322,0
+BNH.US,D,20250815,000000,16.215,16.28,16.06,16.08,23360,0
+BNH.US,D,20250818,000000,16.19,16.21,16.08,16.14,9571,0
+BNH.US,D,20250819,000000,16.2258,16.37,16.2,16.35,18319,0
+BNH.US,D,20250820,000000,16.39,16.46,15.87,15.96,69219,0
+BNH.US,D,20250821,000000,16,16.0244,15.78,15.92,32655,0
+BNH.US,D,20250822,000000,15.95,16.19,15.95,16.13,16311,0
+BNH.US,D,20250825,000000,16.3,16.31,16.16,16.21,8391,0
+BNH.US,D,20250826,000000,16.15,16.31,16.035,16.19,21030,0
+BNH.US,D,20250827,000000,16.22,16.22,16.11,16.13,14506,0
+BNH.US,D,20250828,000000,16.19,16.2,16.13,16.15,15061,0
+BNH.US,D,20250829,000000,16.19,16.3799,16.19,16.3,27848,0
+BNH.US,D,20250902,000000,16.27,16.3,16.2,16.26,9718,0
+BNH.US,D,20250903,000000,16.3,16.3885,16.2912,16.31,5802,0
+BNH.US,D,20250904,000000,16.355,16.39,16.31,16.33,12339,0
+BNH.US,D,20250905,000000,16.44,16.65,16.385,16.58,24495,0
+BNH.US,D,20250908,000000,16.71,16.8,16.605,16.68,15798,0
+BNH.US,D,20250909,000000,16.4042,16.67,16.4042,16.66,21583,0
+BNH.US,D,20250910,000000,16.65,16.7851,16.61,16.65,13993,0
+BNH.US,D,20250911,000000,16.77,16.9599,16.71,16.76,23869,0
+BNH.US,D,20250912,000000,16.78,16.94,16.71,16.78,8754,0
+BNH.US,D,20250915,000000,16.81,17,16.78,16.91,15972,0
+BNH.US,D,20250916,000000,16.98,17.05,16.9393,16.98,6376,0
+BNH.US,D,20250917,000000,17.08,17.12,16.75,16.91,20548,0
+BNH.US,D,20250918,000000,16.88,16.95,16.8,16.87,13353,0
+BNH.US,D,20250919,000000,16.9,16.9,16.5801,16.78,24921,0
+BNH.US,D,20250922,000000,16.8,16.8574,16.655,16.76,17717,0
+BNH.US,D,20250923,000000,16.64,16.7,16.51,16.57,21819,0
+BNH.US,D,20250924,000000,16.6,16.6,16.2301,16.32,29855,0
+BNH.US,D,20250925,000000,16.2988,16.3,16.19,16.25,44060,0
+BNH.US,D,20250926,000000,16.42,16.42,16.18,16.26,13076,0
+BNH.US,D,20250929,000000,16.25,16.5343,16.09,16.14,35963,0
+BNH.US,D,20250930,000000,16.135,16.135,15.74,15.95,447634,0
+BNH.US,D,20251001,000000,16.03,16.28,16.03,16.28,65942,0
+BNH.US,D,20251002,000000,16.14,16.14,15.96,16.05,43564,0
+BNH.US,D,20251003,000000,16.02,16.1455,15.9,16.02,31622,0
+BNH.US,D,20251006,000000,16.0445,16.11,15.88,16.09,53200,0
+BNH.US,D,20251007,000000,16.1,16.2499,16.0892,16.21,55893,0
+BNH.US,D,20251008,000000,16.25,16.4999,16.13,16.21,41387,0
+BNH.US,D,20251009,000000,16.16,16.26,16.01,16.19,40504,0
+BNH.US,D,20251010,000000,16.195,16.27,16.06,16.15,59125,0
+BNH.US,D,20251013,000000,16.255,16.5,16.2,16.37,11631,0
+BNH.US,D,20251014,000000,16.3,16.44,16.16,16.3,21517,0
+BNH.US,D,20251015,000000,16.3,16.4,16.2501,16.37,23673,0
+BNH.US,D,20251016,000000,16.3641,16.3994,16.24,16.24,16486,0
+BNH.US,D,20251017,000000,16.25,16.2899,16.145,16.2796,33096,0
+BNH.US,D,20251020,000000,16.3,16.36,16.2377,16.36,12697,0
+BNH.US,D,20251021,000000,16.27,16.34,16.16,16.23,159401,0
+BNH.US,D,20251022,000000,16.24,16.25,16.1,16.25,44961,0
+BNH.US,D,20251023,000000,16.3383,16.3383,16.17,16.25,13265,0
+BNH.US,D,20251024,000000,16.225,16.33,16.175,16.26,25130,0
+BNH.US,D,20251027,000000,16.32,16.5223,16.21,16.29,48649,0
+BNH.US,D,20251028,000000,16.3161,16.405,16.3161,16.4,10242,0
+BNH.US,D,20251029,000000,16.415,16.449,16.36,16.36,14256,0
+BNH.US,D,20251030,000000,16.3102,16.4,16.21,16.3074,29539,0
+BNH.US,D,20251031,000000,16.2483,16.35,16.12,16.17,38212,0
+BNH.US,D,20251103,000000,16.2699,16.27,16.15,16.19,55606,0
+BNH.US,D,20251104,000000,16.0678,16.19,16.02,16.05,24249,0
+BNH.US,D,20251105,000000,16.165,16.205,16.06,16.11,25117,0
+BNH.US,D,20251106,000000,16.11,16.2,16.05,16.08,33070,0
+BNH.US,D,20251107,000000,16.08,16.68,16.01,16.42,46668,0
+BNH.US,D,20251110,000000,16.48,16.6,16.31,16.56,15275,0
+BNH.US,D,20251111,000000,16.505,16.69,16.5008,16.55,14932,0
+BNH.US,D,20251112,000000,16.595,16.6,16.28,16.33,10046,0
+BNH.US,D,20251113,000000,16.3701,16.5,16.1,16.39,47729,0
+BNH.US,D,20251114,000000,16.26,16.38,16.19,16.27,17814,0
+BNH.US,D,20251117,000000,16.398,16.398,16.1,16.35,11837,0
+BNH.US,D,20251118,000000,16.13,16.338,16,16.01,58775,0
+BNH.US,D,20251119,000000,16.05,16.06,15.95,16.03,17399,0
+BNH.US,D,20251120,000000,16.1,16.1,15.96,16,13721,0
+BNH.US,D,20251121,000000,15.96,16.2296,15.96,16.14,18585,0
+BNH.US,D,20251124,000000,16.18,16.35,16.1173,16.23,21995,0
+BNH.US,D,20251125,000000,16.3,16.32,16.185,16.27,9448,0
+BNH.US,D,20251126,000000,16.29,16.34,16.16,16.3,15629,0
+BNH.US,D,20251128,000000,16.3,16.325,16.28,16.28,3164,0
+BNH.US,D,20251201,000000,16.27,16.2732,16.1,16.1,27362,0
+BNH.US,D,20251202,000000,16.17,16.38,16.1321,16.35,32005,0
+BNH.US,D,20251203,000000,16.36,16.5,16.31,16.47,19721,0
+BNH.US,D,20251204,000000,16.326,16.48,16.3136,16.41,10635,0
+BNH.US,D,20251205,000000,16.35,16.45,16.09,16.43,19031,0
+BNH.US,D,20251208,000000,16.22,16.4113,16.2001,16.35,15026,0
+BNH.US,D,20251209,000000,16.29,16.425,16.2002,16.37,15732,0
+BNH.US,D,20251210,000000,16.35,16.395,16.23,16.28,30919,0
+BNH.US,D,20251211,000000,16.281,16.425,16.24,16.39,20376,0
+BNH.US,D,20251212,000000,16.3,16.445,16.1534,16.25,11706,0
+BNH.US,D,20251215,000000,16.22,16.42,16.07,16.29,17187,0
+BNH.US,D,20251216,000000,16.31,16.4,16.22,16.28,15802,0
+BNH.US,D,20251217,000000,16.357,16.38,16.18,16.3,23282,0
+BNH.US,D,20251218,000000,16.34,16.5,16.22,16.34,20258,0
+BNH.US,D,20251219,000000,16.32,16.37,16.1807,16.32,18008,0
+BNH.US,D,20251222,000000,16.34,16.42,16.12,16.22,34403,0
+BNH.US,D,20251223,000000,16.18,16.3,16.1301,16.22,11071,0
+BNH.US,D,20251224,000000,16.25,16.345,16.2,16.34,11123,0
+BNH.US,D,20251226,000000,16.37,16.39,16.27,16.33,9732,0
+BNH.US,D,20251229,000000,16.3,16.3999,16.22,16.33,27835,0
+BNH.US,D,20251230,000000,16.23,16.7,16.2,16.58,108919,0
+BNH.US,D,20251231,000000,16.64,16.76,16.42,16.46,340698,0
+BNH.US,D,20260102,000000,16.3999,16.3999,16.14,16.22,18860,0
+BNH.US,D,20260105,000000,16.22,16.37,16,16.08,24213,0
+BNH.US,D,20260106,000000,16.0077,16.08,15.96,16.08,26327,0
+BNH.US,D,20260107,000000,16.15,16.15,16.02,16.02,23181,0
+BNH.US,D,20260108,000000,16.01,16.2399,16,16.09,31584,0
+BNH.US,D,20260109,000000,16.135,16.1975,16.04,16.0688,8806,0
+BNH.US,D,20260112,000000,16.05,16.07,16.0118,16.06,15470,0
+BNH.US,D,20260113,000000,16.01,16.12,15.96,16.08,13952,0
+BNH.US,D,20260114,000000,16.1,16.1,15.94,16,25232,0
+BNH.US,D,20260115,000000,16.06,16.2166,15.96,16.14,21760,0
+BNH.US,D,20260116,000000,16.14,16.2125,16.05,16.12,16318,0
+BNH.US,D,20260120,000000,16.1199,16.1199,15.91,16.03,36838,0
+BNH.US,D,20260121,000000,16.0001,16.08,15.95,16.05,23292,0
+BNH.US,D,20260122,000000,16.05,16.16,16.0101,16.1,39761,0
+BNH.US,D,20260123,000000,16.05,16.1,15.95,16,24631,0
+BNH.US,D,20260126,000000,15.97,16.05,15.86,15.96,24945,0
+BNH.US,D,20260127,000000,16,16.02,15.92,16.01,11798,0
+BNH.US,D,20260128,000000,16.05,16.05,15.9,15.99,23548,0
+BNH.US,D,20260129,000000,16.01,16.08,15.92,15.95,7992,0
+BNH.US,D,20260130,000000,15.95,16.13,15.86,16.12,33971,0
+BNH.US,D,20260202,000000,16.078,16.12,16.02,16.03,12400,0
+BNH.US,D,20260203,000000,15.985,16,15.91,15.95,22483,0
+BNH.US,D,20260204,000000,15.955,15.9709,15.85,15.91,40190,0
+BNH.US,D,20260205,000000,15.9,15.975,15.86,15.945,16097,0
+BNH.US,D,20260206,000000,16,16.08,15.91,15.95,8283,0
+BNH.US,D,20260209,000000,15.9001,16.0347,15.9,15.985,20606,0
+BNH.US,D,20260210,000000,15.97,16.0235,15.9583,16,9257,0
+BNH.US,D,20260211,000000,15.99,16.05,15.96,16.04,7521,0
+BNH.US,D,20260212,000000,16.0982,16.1,15.9852,16.04,6161,0
+BNH.US,D,20260213,000000,15.9885,16.0476,15.96,16.027,5311,0
+BNH.US,D,20260217,000000,16.06,16.1,16.02,16.1,10232,0
+BNH.US,D,20260218,000000,16.1,16.368,16.1,16.15,10172,0

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

@@ -0,0 +1,1593 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRBR.US,D,20191017,000000,15.5,17.25,15.15,16.5,8884782,0
+BRBR.US,D,20191018,000000,16.12,16.99,15.805,16.35,1219282,0
+BRBR.US,D,20191021,000000,16.41,17.47,16.25,16.68,949199,0
+BRBR.US,D,20191022,000000,16.62,16.7005,15.65,16,2064928,0
+BRBR.US,D,20191023,000000,15.98,16.7,15.73,16.25,4250696,0
+BRBR.US,D,20191024,000000,16.25,16.4,15.98,16.3,450716,0
+BRBR.US,D,20191025,000000,16.27,16.75,16.1154,16.3,363085,0
+BRBR.US,D,20191028,000000,16.45,16.83,16.3,16.68,291062,0
+BRBR.US,D,20191029,000000,16.68,17.43,16.68,17.26,500242,0
+BRBR.US,D,20191030,000000,17.26,17.839,17.07,17.41,467501,0
+BRBR.US,D,20191031,000000,17.4,17.84,16.984,17.47,630930,0
+BRBR.US,D,20191101,000000,17.47,18.49,17.439,17.99,905469,0
+BRBR.US,D,20191104,000000,18.09,18.71,17.93,18.4,475508,0
+BRBR.US,D,20191105,000000,18.45,18.73,17.51,17.77,697050,0
+BRBR.US,D,20191106,000000,17.62,17.87,17.01,17.39,353208,0
+BRBR.US,D,20191107,000000,17.36,18.1,17.21,17.95,288977,0
+BRBR.US,D,20191108,000000,17.9,18.385,17.71,18.25,243140,0
+BRBR.US,D,20191111,000000,18.35,19.22,18.35,18.94,797426,0
+BRBR.US,D,20191112,000000,19.05,19.211,18.64,18.65,743957,0
+BRBR.US,D,20191113,000000,18.69,19.22,18.5,19.22,547493,0
+BRBR.US,D,20191114,000000,19.3,19.75,18.76,19.26,314264,0
+BRBR.US,D,20191115,000000,19.26,19.4355,18.88,19.08,183600,0
+BRBR.US,D,20191118,000000,18.96,19.41,18.91,19.24,300711,0
+BRBR.US,D,20191119,000000,19.22,19.54,18.68,19.4,716775,0
+BRBR.US,D,20191120,000000,19.37,19.7,19.26,19.31,436309,0
+BRBR.US,D,20191121,000000,19.28,19.563,18.79,18.87,441976,0
+BRBR.US,D,20191122,000000,18.72,20.9,18.65,20.37,651970,0
+BRBR.US,D,20191125,000000,20.75,20.75,20.06,20.1,312268,0
+BRBR.US,D,20191126,000000,20.14,20.56,19.93,20.04,2192506,0
+BRBR.US,D,20191127,000000,20.04,20.24,19.99,20.09,253009,0
+BRBR.US,D,20191129,000000,20.1,20.26,20.01,20.03,84777,0
+BRBR.US,D,20191202,000000,20.1,20.535,19.96,20.23,698948,0
+BRBR.US,D,20191203,000000,20.2,20.48,20.02,20.25,525377,0
+BRBR.US,D,20191204,000000,20.28,20.9,20.28,20.8,744996,0
+BRBR.US,D,20191205,000000,20.75,21.2591,20.45,20.77,392846,0
+BRBR.US,D,20191206,000000,20.96,21.07,20.56,21,367394,0
+BRBR.US,D,20191209,000000,21.08,21.3393,20.72,21.24,1357104,0
+BRBR.US,D,20191210,000000,21.22,21.485,20.61,21,454989,0
+BRBR.US,D,20191211,000000,21.13,21.3,20.71,21,309089,0
+BRBR.US,D,20191212,000000,20.97,21.3,20.53,20.87,296433,0
+BRBR.US,D,20191213,000000,20.93,21.5,20.9,21.41,672416,0
+BRBR.US,D,20191216,000000,21.6,21.72,21.36,21.55,728611,0
+BRBR.US,D,20191217,000000,21.82,21.88,21.46,21.6,815367,0
+BRBR.US,D,20191218,000000,21.7,21.9994,21.27,21.78,800869,0
+BRBR.US,D,20191219,000000,21.87,22.83,21.683,22.6,1494833,0
+BRBR.US,D,20191220,000000,22.82,22.99,22.02,22.12,6791056,0
+BRBR.US,D,20191223,000000,22.39,23.36,22.36,23,753571,0
+BRBR.US,D,20191224,000000,23,23.27,23,23.14,310474,0
+BRBR.US,D,20191226,000000,23.16,24.03,23.11,23.82,373305,0
+BRBR.US,D,20191227,000000,23.93,24.03,22.81,22.99,352533,0
+BRBR.US,D,20191230,000000,22.96,23.14,22.14,22.41,332875,0
+BRBR.US,D,20191231,000000,22.32,22.47,21.26,21.29,542235,0
+BRBR.US,D,20200102,000000,21.35,21.445,20.05,20.32,684509,0
+BRBR.US,D,20200103,000000,20.12,20.42,19.845,20.34,402457,0
+BRBR.US,D,20200106,000000,20.33,21.09,20.33,21.04,324491,0
+BRBR.US,D,20200107,000000,21.03,22.07,20.8426,21.97,338555,0
+BRBR.US,D,20200108,000000,21.97,22.41,21.97,22.21,406667,0
+BRBR.US,D,20200109,000000,22.25,22.36,21.36,21.41,595163,0
+BRBR.US,D,20200110,000000,21.38,21.38,20.48,20.63,863493,0
+BRBR.US,D,20200113,000000,20.58,20.915,20.43,20.53,650984,0
+BRBR.US,D,20200114,000000,20.56,21.67,20.09,21.65,624119,0
+BRBR.US,D,20200115,000000,21.57,23.15,21.5626,22.45,481513,0
+BRBR.US,D,20200116,000000,22.53,22.7082,21.81,22.45,339099,0
+BRBR.US,D,20200117,000000,22.5,22.63,21.87,22.56,319409,0
+BRBR.US,D,20200121,000000,22.53,23.174,22.255,22.95,344605,0
+BRBR.US,D,20200122,000000,22.98,23.35,22.64,22.78,215653,0
+BRBR.US,D,20200123,000000,22.97,24.03,22.91,23.4,368374,0
+BRBR.US,D,20200124,000000,23.49,23.53,22.42,22.69,306624,0
+BRBR.US,D,20200127,000000,22.4,22.45,21.86,22.32,578531,0
+BRBR.US,D,20200128,000000,22.55,23.56,22.55,23.36,236494,0
+BRBR.US,D,20200129,000000,23.56,23.6699,22.78,22.83,163461,0
+BRBR.US,D,20200130,000000,22.66,22.915,22.24,22.63,202975,0
+BRBR.US,D,20200131,000000,22.55,22.55,21.53,21.64,131975,0
+BRBR.US,D,20200203,000000,21.76,22.17,21.57,21.86,484330,0
+BRBR.US,D,20200204,000000,22.22,22.65,22,22.55,295689,0
+BRBR.US,D,20200205,000000,22.86,22.903,21.86,22.75,323962,0
+BRBR.US,D,20200206,000000,22.95,23.215,22.54,22.85,276314,0
+BRBR.US,D,20200207,000000,22.99,23.61,20.03,21.26,877508,0
+BRBR.US,D,20200210,000000,21.26,21.63,20.91,21.54,519641,0
+BRBR.US,D,20200211,000000,21.84,22.55,21.7628,21.97,294035,0
+BRBR.US,D,20200212,000000,22.1,23.62,22.08,22.34,1090053,0
+BRBR.US,D,20200213,000000,22.28,22.74,21.85,22.43,307907,0
+BRBR.US,D,20200214,000000,22.7,22.7,21.82,22.33,518518,0
+BRBR.US,D,20200218,000000,22.2,22.31,21.95,22.14,336457,0
+BRBR.US,D,20200219,000000,22.23,22.32,21.54,21.56,206810,0
+BRBR.US,D,20200220,000000,21.51,22.21,21.2227,22.17,290396,0
+BRBR.US,D,20200221,000000,22.22,22.4,21.6236,22.24,172501,0
+BRBR.US,D,20200224,000000,21.54,21.785,21.09,21.35,217595,0
+BRBR.US,D,20200225,000000,21.42,21.84,20.52,21,356626,0
+BRBR.US,D,20200226,000000,21.31,21.64,21.1,21.32,336769,0
+BRBR.US,D,20200227,000000,21,21.2,20.25,20.55,471491,0
+BRBR.US,D,20200228,000000,20.12,20.21,18.8,19.65,622244,0
+BRBR.US,D,20200302,000000,19.76,20.2,18.71,20.16,420080,0
+BRBR.US,D,20200303,000000,20.16,20.37,19.425,19.88,618259,0
+BRBR.US,D,20200304,000000,20.23,20.38,19.4,20.28,269373,0
+BRBR.US,D,20200305,000000,19.76,20.11,19.42,19.72,257985,0
+BRBR.US,D,20200306,000000,19.23,19.42,18.5,19.31,429926,0
+BRBR.US,D,20200309,000000,18.82,18.9726,17.235,17.35,395699,0
+BRBR.US,D,20200310,000000,17.59,18.18,16.56,16.62,329538,0
+BRBR.US,D,20200311,000000,16.14,16.47,15.75,16.44,511630,0
+BRBR.US,D,20200312,000000,15.37,16.11,14.48,16.02,607483,0
+BRBR.US,D,20200313,000000,16.52,18.14,14.75,17.99,676495,0
+BRBR.US,D,20200316,000000,17.49,17.49,15.73,17.01,658714,0
+BRBR.US,D,20200317,000000,17.17,19.27,15.94,18.28,750645,0
+BRBR.US,D,20200318,000000,17.19,18.31,15.8,16.62,592985,0
+BRBR.US,D,20200319,000000,16.71,17.9,15.14,15.27,450747,0
+BRBR.US,D,20200320,000000,15.53,16.8,14.43,15.27,1082683,0
+BRBR.US,D,20200323,000000,15.27,15.45,13.56,14.44,447766,0
+BRBR.US,D,20200324,000000,14.94,15.59,13.86,14.65,472377,0
+BRBR.US,D,20200325,000000,14.59,14.91,14.08,14.72,409746,0
+BRBR.US,D,20200326,000000,15,16.42,14.41,16.4,836932,0
+BRBR.US,D,20200327,000000,15.89,17.17,15.44,16.84,506516,0
+BRBR.US,D,20200330,000000,17.05,17.44,16.6,17.16,866860,0
+BRBR.US,D,20200331,000000,17.05,17.39,16.6002,17.05,679322,0
+BRBR.US,D,20200401,000000,16.56,18.06,16.42,17.56,528819,0
+BRBR.US,D,20200402,000000,17.92,18.6,16.8235,18.51,306589,0
+BRBR.US,D,20200403,000000,18.46,19.93,18.21,19.7,719088,0
+BRBR.US,D,20200406,000000,19.9,20.37,18.8537,19.11,437634,0
+BRBR.US,D,20200407,000000,19.44,19.62,16.17,17.16,505783,0
+BRBR.US,D,20200408,000000,17.45,18.43,16.5,17.06,627194,0
+BRBR.US,D,20200409,000000,17.35,17.48,16.47,16.89,763117,0
+BRBR.US,D,20200413,000000,16.94,17.59,16.5858,17.52,474166,0
+BRBR.US,D,20200414,000000,18.14,18.25,17,17.23,667676,0
+BRBR.US,D,20200415,000000,17,17.18,15.77,15.9,1011486,0
+BRBR.US,D,20200416,000000,16.08,16.82,15.44,16.49,1119221,0
+BRBR.US,D,20200417,000000,16.69,16.8,15.36,15.92,636745,0
+BRBR.US,D,20200420,000000,15.54,16.17,15.5,15.61,342573,0
+BRBR.US,D,20200421,000000,15.28,15.82,15.28,15.66,386740,0
+BRBR.US,D,20200422,000000,15.86,16.91,15.37,16.78,563161,0
+BRBR.US,D,20200423,000000,16.68,17.44,16.32,17.14,459226,0
+BRBR.US,D,20200424,000000,17.14,17.3367,16.35,17.03,468052,0
+BRBR.US,D,20200427,000000,17.15,17.8,17.05,17.47,480726,0
+BRBR.US,D,20200428,000000,17.9,17.9,17.28,17.34,392712,0
+BRBR.US,D,20200429,000000,17.78,18.25,17.56,18,337502,0
+BRBR.US,D,20200430,000000,17.74,18.02,17.2822,17.53,278363,0
+BRBR.US,D,20200501,000000,17.27,17.305,16.42,16.66,202887,0
+BRBR.US,D,20200504,000000,16.57,17.49,16.41,17.11,509365,0
+BRBR.US,D,20200505,000000,17.38,17.42,16.22,16.44,326388,0
+BRBR.US,D,20200506,000000,16.4,16.66,15.86,15.87,558687,0
+BRBR.US,D,20200507,000000,16.03,17.78,15.97,17.11,593388,0
+BRBR.US,D,20200508,000000,18.22,18.79,17.56,18.32,686021,0
+BRBR.US,D,20200511,000000,18.01,19.26,17.81,19.05,574620,0
+BRBR.US,D,20200512,000000,19.08,20.26,18.93,19.76,598518,0
+BRBR.US,D,20200513,000000,19.71,20,18.12,18.82,449208,0
+BRBR.US,D,20200514,000000,18.48,19.14,17.68,19,297931,0
+BRBR.US,D,20200515,000000,19.06,20.03,18.74,19.66,598618,0
+BRBR.US,D,20200518,000000,20.41,20.82,19.89,20.07,485933,0
+BRBR.US,D,20200519,000000,19.93,20.67,19.76,19.82,493310,0
+BRBR.US,D,20200520,000000,20.08,20.12,19.03,19.48,314155,0
+BRBR.US,D,20200521,000000,19.41,19.41,18.72,19.18,287943,0
+BRBR.US,D,20200522,000000,19.41,19.53,18.86,19.38,331870,0
+BRBR.US,D,20200526,000000,19.96,20.29,19.68,19.91,228032,0
+BRBR.US,D,20200527,000000,20.13,20.49,19.47,20.21,653022,0
+BRBR.US,D,20200528,000000,20.38,20.995,20.04,20.08,266714,0
+BRBR.US,D,20200529,000000,19.91,20.26,19.585,20.08,747561,0
+BRBR.US,D,20200601,000000,20.17,20.49,19.895,20.21,497177,0
+BRBR.US,D,20200602,000000,20.28,20.99,20.135,20.47,384151,0
+BRBR.US,D,20200603,000000,20.71,21.56,20.66,21.15,518501,0
+BRBR.US,D,20200604,000000,20.93,21.56,20.41,20.57,456087,0
+BRBR.US,D,20200605,000000,21.03,22.68,20.9,21.97,664558,0
+BRBR.US,D,20200608,000000,22.25,22.5899,20.14,20.26,648840,0
+BRBR.US,D,20200609,000000,20.08,21.24,19.91,21,459792,0
+BRBR.US,D,20200610,000000,21.14,21.14,19.81,20,499206,0
+BRBR.US,D,20200611,000000,19.6,20,18.67,18.73,343734,0
+BRBR.US,D,20200612,000000,19.07,19.41,18.19,19.11,463459,0
+BRBR.US,D,20200615,000000,18.76,19.98,18.6369,19.71,365339,0
+BRBR.US,D,20200616,000000,20.2,20.23,19.56,19.88,237078,0
+BRBR.US,D,20200617,000000,19.9,20.14,19.15,19.52,398943,0
+BRBR.US,D,20200618,000000,19.34,19.76,18.87,18.95,169549,0
+BRBR.US,D,20200619,000000,19,19.25,18.535,18.66,453611,0
+BRBR.US,D,20200622,000000,18.56,19.17,18.56,18.89,313113,0
+BRBR.US,D,20200623,000000,19.02,19.21,18.72,18.8,312029,0
+BRBR.US,D,20200624,000000,18.56,18.74,18.07,18.16,277381,0
+BRBR.US,D,20200625,000000,18.01,18.71,17.82,18.66,363365,0
+BRBR.US,D,20200626,000000,18.63,18.77,17.78,18.13,1206711,0
+BRBR.US,D,20200629,000000,18.33,18.89,18.015,18.82,369485,0
+BRBR.US,D,20200630,000000,18.69,20.09,18.69,19.94,564078,0
+BRBR.US,D,20200701,000000,19.99,20.255,19.2,19.31,385134,0
+BRBR.US,D,20200702,000000,19.59,19.83,19.35,19.66,150073,0
+BRBR.US,D,20200706,000000,19.92,20.12,19.65,19.91,253643,0
+BRBR.US,D,20200707,000000,19.66,19.9201,19.33,19.44,290581,0
+BRBR.US,D,20200708,000000,19.38,19.55,18.94,19.36,166711,0
+BRBR.US,D,20200709,000000,19.29,19.49,18.89,19.12,180172,0
+BRBR.US,D,20200710,000000,19.19,19.55,19.09,19.55,225766,0
+BRBR.US,D,20200713,000000,19.55,20.0788,19.5,20.02,320299,0
+BRBR.US,D,20200714,000000,20.1,20.8,20.03,20.66,276613,0
+BRBR.US,D,20200715,000000,21,21.48,20.47,20.53,240968,0
+BRBR.US,D,20200716,000000,20.47,20.85,20.33,20.58,115984,0
+BRBR.US,D,20200717,000000,20.61,20.92,20.48,20.52,108884,0
+BRBR.US,D,20200720,000000,20.8,21.11,20.54,20.98,204592,0
+BRBR.US,D,20200721,000000,21.21,21.29,20.35,20.5,727431,0
+BRBR.US,D,20200722,000000,20.61,20.61,19.78,20.14,176438,0
+BRBR.US,D,20200723,000000,20.14,20.5799,19.92,20.36,1035298,0
+BRBR.US,D,20200724,000000,19.75,19.86,18.64,18.74,873990,0
+BRBR.US,D,20200727,000000,18.8,19.74,18.65,19.35,297807,0
+BRBR.US,D,20200728,000000,19.22,19.52,18.94,19.35,219814,0
+BRBR.US,D,20200729,000000,19.48,19.73,19.31,19.52,144312,0
+BRBR.US,D,20200730,000000,19.23,19.62,18.87,19.5,309137,0
+BRBR.US,D,20200731,000000,19.41,19.92,19.36,19.87,354828,0
+BRBR.US,D,20200803,000000,20.02,20.02,19.44,19.63,250696,0
+BRBR.US,D,20200804,000000,19.62,20.44,19.605,20.42,475713,0
+BRBR.US,D,20200805,000000,20.61,20.74,19.58,20.69,573716,0
+BRBR.US,D,20200806,000000,20.92,21.32,20.47,20.57,244021,0
+BRBR.US,D,20200807,000000,18.67,20.24,17.68,19.79,1095549,0
+BRBR.US,D,20200810,000000,19.78,20,19.18,19.32,330039,0
+BRBR.US,D,20200811,000000,19.27,19.95,18.7,18.89,273936,0
+BRBR.US,D,20200812,000000,18.97,19.85,18.87,19.52,969853,0
+BRBR.US,D,20200813,000000,19.58,19.9,19.42,19.54,106116,0
+BRBR.US,D,20200814,000000,19.37,19.79,19.37,19.56,174397,0
+BRBR.US,D,20200817,000000,19.6,19.8,19.47,19.72,190165,0
+BRBR.US,D,20200818,000000,19.65,19.72,19.151,19.6,288361,0
+BRBR.US,D,20200819,000000,19.71,20.03,19.48,19.55,238321,0
+BRBR.US,D,20200820,000000,19.24,19.82,19.24,19.62,150607,0
+BRBR.US,D,20200821,000000,19.49,20.26,19.3,19.97,207857,0
+BRBR.US,D,20200824,000000,20.15,20.15,19.59,20.1,180287,0
+BRBR.US,D,20200825,000000,20.25,20.28,19.8,19.96,229600,0
+BRBR.US,D,20200826,000000,19.78,20.01,19.47,19.54,346585,0
+BRBR.US,D,20200827,000000,19.6,20.09,19.5,19.72,175022,0
+BRBR.US,D,20200828,000000,19.82,19.96,19.53,19.92,531191,0
+BRBR.US,D,20200831,000000,19.91,20.09,19.37,19.44,470818,0
+BRBR.US,D,20200901,000000,19.29,19.7,19.29,19.54,300585,0
+BRBR.US,D,20200902,000000,19.8,20.0799,19.4,19.72,250926,0
+BRBR.US,D,20200903,000000,19.69,19.94,19.3,19.87,235273,0
+BRBR.US,D,20200904,000000,20.03,20.08,19.36,19.62,431198,0
+BRBR.US,D,20200908,000000,19.48,19.48,18.54,19.07,358316,0
+BRBR.US,D,20200909,000000,19.09,19.745,18.85,19.4,351066,0
+BRBR.US,D,20200910,000000,19.4,20.07,19.4,19.61,416684,0
+BRBR.US,D,20200911,000000,19.76,19.76,19.43,19.53,252685,0
+BRBR.US,D,20200914,000000,19.53,19.76,19.28,19.3,283376,0
+BRBR.US,D,20200915,000000,19.45,19.81,19.13,19.16,189792,0
+BRBR.US,D,20200916,000000,19.23,19.45,19,19,183218,0
+BRBR.US,D,20200917,000000,18.78,19.17,18.75,19.08,139787,0
+BRBR.US,D,20200918,000000,19.16,19.37,18.54,19.03,363843,0
+BRBR.US,D,20200921,000000,18.77,18.98,18.49,18.68,228699,0
+BRBR.US,D,20200922,000000,18.76,19.24,18.6,19.14,294825,0
+BRBR.US,D,20200923,000000,19.13,19.26,18.59,18.76,279323,0
+BRBR.US,D,20200924,000000,18.88,19.17,18.595,19,178278,0
+BRBR.US,D,20200925,000000,18.86,19.175,18.5,18.72,1234141,0
+BRBR.US,D,20200928,000000,19.34,20,19.03,19.86,592382,0
+BRBR.US,D,20200929,000000,19.83,20.77,19.71,20.6,370723,0
+BRBR.US,D,20200930,000000,20.69,20.8966,20.39,20.74,462693,0
+BRBR.US,D,20201001,000000,20.89,21.265,20.56,21,196725,0
+BRBR.US,D,20201002,000000,20.7,21.28,20.52,20.9,189324,0
+BRBR.US,D,20201005,000000,20.97,21.17,20.82,20.93,152434,0
+BRBR.US,D,20201006,000000,21.05,21.26,20.72,20.81,313042,0
+BRBR.US,D,20201007,000000,20.9,21.79,20.9,21.51,244451,0
+BRBR.US,D,20201008,000000,21.78,22.145,21.71,21.79,297511,0
+BRBR.US,D,20201009,000000,21.83,22.23,21.815,22.06,270760,0
+BRBR.US,D,20201012,000000,22.06,22.48,22.05,22.31,225522,0
+BRBR.US,D,20201013,000000,22.05,22.54,22.05,22.42,354203,0
+BRBR.US,D,20201014,000000,22.49,22.76,22.15,22.62,238515,0
+BRBR.US,D,20201015,000000,22.42,22.91,22.28,22.75,199376,0
+BRBR.US,D,20201016,000000,22.7,22.97,22.48,22.64,264932,0
+BRBR.US,D,20201019,000000,22.65,22.76,21.58,21.62,152016,0
+BRBR.US,D,20201020,000000,21.67,21.8929,21.14,21.18,153545,0
+BRBR.US,D,20201021,000000,21.17,21.61,21.02,21.22,297527,0
+BRBR.US,D,20201022,000000,21.29,21.35,20.84,20.95,171765,0
+BRBR.US,D,20201023,000000,21,21.19,20.825,20.97,141702,0
+BRBR.US,D,20201026,000000,20.79,20.81,20.14,20.19,182569,0
+BRBR.US,D,20201027,000000,20.22,20.65,20.2,20.24,137112,0
+BRBR.US,D,20201028,000000,19.99,20.235,19.11,19.21,176865,0
+BRBR.US,D,20201029,000000,19.11,19.16,18.49,18.88,241634,0
+BRBR.US,D,20201030,000000,18.79,18.88,18.21,18.29,336729,0
+BRBR.US,D,20201102,000000,18.55,18.93,17.9,18.86,401107,0
+BRBR.US,D,20201103,000000,19.24,19.77,18.89,19.21,407502,0
+BRBR.US,D,20201104,000000,19.21,19.74,18.91,19.6,163777,0
+BRBR.US,D,20201105,000000,19.89,19.95,19.6,19.73,102354,0
+BRBR.US,D,20201106,000000,19.81,19.91,19.25,19.27,170661,0
+BRBR.US,D,20201109,000000,19.88,21.06,19.52,20.66,356010,0
+BRBR.US,D,20201110,000000,20.72,21.21,20.27,20.29,285742,0
+BRBR.US,D,20201111,000000,20.55,20.55,19.72,20.04,309163,0
+BRBR.US,D,20201112,000000,19.98,20.18,19.74,20.05,231489,0
+BRBR.US,D,20201113,000000,20.66,20.98,20.09,20.76,405675,0
+BRBR.US,D,20201116,000000,21.1,21.275,20.83,20.89,334066,0
+BRBR.US,D,20201117,000000,20.87,21.11,20.62,20.92,1151427,0
+BRBR.US,D,20201118,000000,20.92,21.02,20.64,20.7,532271,0
+BRBR.US,D,20201119,000000,20.7,20.72,19.3902,20.02,461086,0
+BRBR.US,D,20201120,000000,20.11,21.67,20,21.4,1070174,0
+BRBR.US,D,20201123,000000,21.56,21.67,20.95,21.11,287375,0
+BRBR.US,D,20201124,000000,21.3,21.39,21.0539,21.19,290159,0
+BRBR.US,D,20201125,000000,21.19,21.38,20.66,21.02,247048,0
+BRBR.US,D,20201127,000000,21.26,21.26,20.83,20.97,69725,0
+BRBR.US,D,20201130,000000,21.18,21.18,20.23,20.4,268713,0
+BRBR.US,D,20201201,000000,20.53,20.92,20.13,20.85,290314,0
+BRBR.US,D,20201202,000000,20.68,20.92,20.15,20.85,186238,0
+BRBR.US,D,20201203,000000,20.89,21.03,20.61,20.93,235346,0
+BRBR.US,D,20201204,000000,21.02,21.92,20.88,21.9,389906,0
+BRBR.US,D,20201207,000000,21.82,22.8,21.725,22.78,367899,0
+BRBR.US,D,20201208,000000,22.59,24.21,22.52,24.19,608952,0
+BRBR.US,D,20201209,000000,24.55,25.32,23.925,24.22,497934,0
+BRBR.US,D,20201210,000000,24.25,24.82,24.15,24.69,314767,0
+BRBR.US,D,20201211,000000,24.59,24.99,23.86,24.12,576106,0
+BRBR.US,D,20201214,000000,24.55,25.16,24.34,24.92,508680,0
+BRBR.US,D,20201215,000000,25.17,25.4082,24.4,24.49,358415,0
+BRBR.US,D,20201216,000000,24.47,24.65,24.25,24.39,257380,0
+BRBR.US,D,20201217,000000,24.51,24.765,23.95,24.66,359626,0
+BRBR.US,D,20201218,000000,24.58,24.92,24.265,24.49,623274,0
+BRBR.US,D,20201221,000000,23.96,24.24,23.39,24.15,305627,0
+BRBR.US,D,20201222,000000,24.21,24.86,23.71,24.28,594238,0
+BRBR.US,D,20201223,000000,24.31,24.75,23.86,24.51,297995,0
+BRBR.US,D,20201224,000000,24.78,25.08,24.55,24.92,101208,0
+BRBR.US,D,20201228,000000,25,25.29,23.56,24.14,477714,0
+BRBR.US,D,20201229,000000,24.36,24.36,23.18,23.59,539214,0
+BRBR.US,D,20201230,000000,23.55,23.98,23.37,23.76,240140,0
+BRBR.US,D,20201231,000000,23.7,24.8,23.7,24.31,337368,0
+BRBR.US,D,20210104,000000,24.24,24.24,23.39,23.74,272366,0
+BRBR.US,D,20210105,000000,23.65,24.16,23.52,23.88,256680,0
+BRBR.US,D,20210106,000000,25.03,25.59,24,24.96,499859,0
+BRBR.US,D,20210107,000000,24.76,25.045,24.38,24.74,231360,0
+BRBR.US,D,20210108,000000,24.85,25.26,24.5,25.09,345324,0
+BRBR.US,D,20210111,000000,24.95,25.86,24.95,25.61,208357,0
+BRBR.US,D,20210112,000000,25.82,25.99,24.43,24.88,337963,0
+BRBR.US,D,20210113,000000,24.73,24.94,24.356,24.55,185393,0
+BRBR.US,D,20210114,000000,24.63,24.95,24.23,24.3,212887,0
+BRBR.US,D,20210115,000000,24.15,24.5,23.77,24.1,175431,0
+BRBR.US,D,20210119,000000,24.27,24.49,23.51,23.61,164385,0
+BRBR.US,D,20210120,000000,24.2,24.51,23.8,24.45,210005,0
+BRBR.US,D,20210121,000000,24.54,25.17,24.045,24.7,271927,0
+BRBR.US,D,20210122,000000,24.56,24.91,24.27,24.34,219673,0
+BRBR.US,D,20210125,000000,24.35,25.19,24.23,24.46,321051,0
+BRBR.US,D,20210126,000000,25.34,25.46,24.18,24.3,352018,0
+BRBR.US,D,20210127,000000,24.1,24.27,23.25,23.97,401587,0
+BRBR.US,D,20210128,000000,23.73,24.56,23.3502,24.43,351382,0
+BRBR.US,D,20210129,000000,24.34,24.38,23.105,23.26,311301,0
+BRBR.US,D,20210201,000000,23.34,24.26,23.21,23.93,226902,0
+BRBR.US,D,20210202,000000,24.39,24.45,23.81,24.36,224209,0
+BRBR.US,D,20210203,000000,24.16,24.77,23.8204,24.59,183998,0
+BRBR.US,D,20210204,000000,24.38,25.09,24.2194,24.95,175494,0
+BRBR.US,D,20210205,000000,24.99,26.53,24.31,24.35,336121,0
+BRBR.US,D,20210208,000000,24.42,25.05,23.77,24.77,334417,0
+BRBR.US,D,20210209,000000,24.91,25.1006,23.98,24.28,259184,0
+BRBR.US,D,20210210,000000,24.77,25.33,24.205,24.95,265772,0
+BRBR.US,D,20210211,000000,25.57,25.57,24.28,24.6,157130,0
+BRBR.US,D,20210212,000000,24.39,24.63,24.3,24.52,117498,0
+BRBR.US,D,20210216,000000,24.5,25.16,24.41,24.55,230277,0
+BRBR.US,D,20210217,000000,24.37,24.53,23.895,24.13,199682,0
+BRBR.US,D,20210218,000000,23.94,24.28,23.9,24.03,151851,0
+BRBR.US,D,20210219,000000,24.06,24.34,23.69,23.9,174315,0
+BRBR.US,D,20210222,000000,23.8,24.12,23.61,23.81,210472,0
+BRBR.US,D,20210223,000000,23.79,23.81,22.75,23.08,261601,0
+BRBR.US,D,20210224,000000,22.97,23.6,22.74,23.45,161902,0
+BRBR.US,D,20210225,000000,23.66,23.73,22.6,23.05,266141,0
+BRBR.US,D,20210226,000000,23.1,23.165,22.635,22.72,231052,0
+BRBR.US,D,20210301,000000,23.01,23.64,22.81,23.31,125573,0
+BRBR.US,D,20210302,000000,23.37,23.54,22.985,23.1,154000,0
+BRBR.US,D,20210303,000000,23.1,23.29,22.5,22.5,173363,0
+BRBR.US,D,20210304,000000,22.51,23.08,22.37,22.7,457011,0
+BRBR.US,D,20210305,000000,23.1,23.85,22.76,23.38,263386,0
+BRBR.US,D,20210308,000000,23.29,24.74,23.155,24.62,333345,0
+BRBR.US,D,20210309,000000,25.11,25.78,24.7,25.45,397746,0
+BRBR.US,D,20210310,000000,25.65,26.42,25.5,25.7,323627,0
+BRBR.US,D,20210311,000000,25.84,25.96,25.47,25.7,315231,0
+BRBR.US,D,20210312,000000,25.92,26.41,25.56,26.03,226484,0
+BRBR.US,D,20210315,000000,25.87,26.29,25.59,26.08,152379,0
+BRBR.US,D,20210316,000000,26.22,26.38,25.76,25.97,332859,0
+BRBR.US,D,20210317,000000,25.94,26.19,25.69,25.94,372050,0
+BRBR.US,D,20210318,000000,25.81,26.27,24.64,24.73,231905,0
+BRBR.US,D,20210319,000000,24.72,25.3,24.65,24.98,472595,0
+BRBR.US,D,20210322,000000,24.91,25.35,24.64,24.75,193758,0
+BRBR.US,D,20210323,000000,24.42,24.75,23.83,24.09,246673,0
+BRBR.US,D,20210324,000000,24.25,24.5,23.79,23.81,266644,0
+BRBR.US,D,20210325,000000,23.86,24.43,23.39,24.08,200595,0
+BRBR.US,D,20210326,000000,24.15,24.53,23.86,24.49,113321,0
+BRBR.US,D,20210329,000000,24.23,24.91,24.1,24.11,170735,0
+BRBR.US,D,20210330,000000,23.95,24.275,23.78,23.88,137888,0
+BRBR.US,D,20210331,000000,23.91,24.0584,23.54,23.61,233676,0
+BRBR.US,D,20210401,000000,23.66,24.42,23.53,24.2,181032,0
+BRBR.US,D,20210405,000000,24.49,24.8212,24.15,24.63,190130,0
+BRBR.US,D,20210406,000000,24.76,25.61,24.5,24.65,265728,0
+BRBR.US,D,20210407,000000,24.59,24.72,24.09,24.11,183961,0
+BRBR.US,D,20210408,000000,24.02,24.74,24,24.37,180425,0
+BRBR.US,D,20210409,000000,24.31,24.31,23.85,23.92,113344,0
+BRBR.US,D,20210412,000000,23.99,24.55,23.92,24.23,186505,0
+BRBR.US,D,20210413,000000,24.11,24.36,23.76,23.88,177448,0
+BRBR.US,D,20210414,000000,23.93,24.28,23.84,23.99,135149,0
+BRBR.US,D,20210415,000000,24.29,24.415,24,24.03,190754,0
+BRBR.US,D,20210416,000000,24.39,25.045,24.07,25,235981,0
+BRBR.US,D,20210419,000000,24.91,25.02,24.41,24.8,160480,0
+BRBR.US,D,20210420,000000,24.52,25.11,24.52,24.71,186945,0
+BRBR.US,D,20210421,000000,24.67,25.33,24.67,25.17,133286,0
+BRBR.US,D,20210422,000000,25.14,25.55,24.83,25.19,200225,0
+BRBR.US,D,20210423,000000,25.25,25.59,25.135,25.52,130093,0
+BRBR.US,D,20210426,000000,25.57,25.89,25.36,25.78,166362,0
+BRBR.US,D,20210427,000000,25.85,26.06,25.56,25.92,165264,0
+BRBR.US,D,20210428,000000,26.02,26.2889,25.69,25.85,210139,0
+BRBR.US,D,20210429,000000,26.02,26.345,25.83,26.01,163631,0
+BRBR.US,D,20210430,000000,25.94,26.2,25.23,25.79,313867,0
+BRBR.US,D,20210503,000000,26.03,26.12,25.44,25.86,141920,0
+BRBR.US,D,20210504,000000,25.93,26.1422,25.44,25.53,99513,0
+BRBR.US,D,20210505,000000,25.63,25.63,25.26,25.3,106548,0
+BRBR.US,D,20210506,000000,25.45,25.83,25.16,25.39,314693,0
+BRBR.US,D,20210507,000000,25.73,26.02,25.18,26.01,271832,0
+BRBR.US,D,20210510,000000,26.38,27.67,25.95,27.64,396557,0
+BRBR.US,D,20210511,000000,27.96,29.91,27.22,27.42,222933,0
+BRBR.US,D,20210512,000000,27.38,27.5196,26.49,26.6,383925,0
+BRBR.US,D,20210513,000000,26.68,27.23,26.55,27.15,213398,0
+BRBR.US,D,20210514,000000,27.21,27.525,27.03,27.15,261063,0
+BRBR.US,D,20210517,000000,26.87,27.62,26.68,27.15,623229,0
+BRBR.US,D,20210518,000000,27.19,27.92,26.96,27.22,137648,0
+BRBR.US,D,20210519,000000,26.93,27.44,26.541,27.41,134391,0
+BRBR.US,D,20210520,000000,27.9,27.96,27.35,27.94,200476,0
+BRBR.US,D,20210521,000000,28.23,28.6,27.84,28.1,477944,0
+BRBR.US,D,20210524,000000,28.25,28.25,27.93,28.23,269162,0
+BRBR.US,D,20210525,000000,28.33,28.33,27.69,27.88,216900,0
+BRBR.US,D,20210526,000000,28.09,28.86,27.95,28.53,310628,0
+BRBR.US,D,20210527,000000,28.81,29.07,28.34,28.5,247758,0
+BRBR.US,D,20210528,000000,28.33,28.88,28.33,28.68,224937,0
+BRBR.US,D,20210601,000000,28.74,29.5,28.67,29.17,433596,0
+BRBR.US,D,20210602,000000,29.11,29.82,28.98,29.03,288809,0
+BRBR.US,D,20210603,000000,28.95,29.08,28.67,28.83,214403,0
+BRBR.US,D,20210604,000000,28.86,28.95,28.17,28.53,186585,0
+BRBR.US,D,20210607,000000,28.48,28.86,28.14,28.35,112878,0
+BRBR.US,D,20210608,000000,28.3,28.71,28.19,28.54,245197,0
+BRBR.US,D,20210609,000000,28.51,29,28.42,28.64,292790,0
+BRBR.US,D,20210610,000000,28.66,28.66,28.23,28.26,176123,0
+BRBR.US,D,20210611,000000,28.32,28.59,28.09,28.38,241814,0
+BRBR.US,D,20210614,000000,28.37,29.02,28.16,28.89,331182,0
+BRBR.US,D,20210615,000000,28.99,29.21,28.7,29.21,276437,0
+BRBR.US,D,20210616,000000,29.2,29.65,29,29.27,323143,0
+BRBR.US,D,20210617,000000,29.32,31.25,28.97,31.02,833267,0
+BRBR.US,D,20210618,000000,31.09,31.21,29.49,29.88,516730,0
+BRBR.US,D,20210621,000000,30.05,30.67,29.64,30.64,253102,0
+BRBR.US,D,20210622,000000,30.4,31.07,30.1,30.85,220360,0
+BRBR.US,D,20210623,000000,30.99,30.99,30.225,30.34,224942,0
+BRBR.US,D,20210624,000000,30.36,30.64,30,30.64,180026,0
+BRBR.US,D,20210625,000000,30.56,31.22,30.52,30.84,1345533,0
+BRBR.US,D,20210628,000000,30.93,31.41,30.57,31.37,192115,0
+BRBR.US,D,20210629,000000,31.43,31.73,31.15,31.26,280198,0
+BRBR.US,D,20210630,000000,31.24,31.75,31.1,31.34,191616,0
+BRBR.US,D,20210701,000000,31.45,31.89,31.07,31.78,322393,0
+BRBR.US,D,20210702,000000,32.15,32.601,31.95,32.34,180366,0
+BRBR.US,D,20210706,000000,32.39,32.42,31.58,32.28,246163,0
+BRBR.US,D,20210707,000000,32.28,33.94,31.4,31.88,1039726,0
+BRBR.US,D,20210708,000000,31.65,32.19,31.29,31.81,282184,0
+BRBR.US,D,20210709,000000,32.33,32.3499,31.65,31.83,324316,0
+BRBR.US,D,20210712,000000,31.79,32.01,31.4,31.6,251302,0
+BRBR.US,D,20210713,000000,31.44,31.63,31.1,31.43,225579,0
+BRBR.US,D,20210714,000000,31.69,31.95,31.37,31.72,150097,0
+BRBR.US,D,20210715,000000,31.6,32.105,31.52,31.91,137761,0
+BRBR.US,D,20210716,000000,32.26,32.26,31.69,31.7,193273,0
+BRBR.US,D,20210719,000000,31.24,32.07,31.15,31.65,236314,0
+BRBR.US,D,20210720,000000,31.85,32.22,31.77,31.79,219144,0
+BRBR.US,D,20210721,000000,31.99,32.06,31.63,31.64,140257,0
+BRBR.US,D,20210722,000000,31.55,31.595,30.925,31.21,285537,0
+BRBR.US,D,20210723,000000,31.47,32.25,31.09,32,629239,0
+BRBR.US,D,20210726,000000,32,32.09,31.55,31.74,327352,0
+BRBR.US,D,20210727,000000,31.61,32.39,31.4,32.28,389410,0
+BRBR.US,D,20210728,000000,32.4,32.65,31.85,32.5,368611,0
+BRBR.US,D,20210729,000000,32.49,33.26,32.49,33.05,173422,0
+BRBR.US,D,20210730,000000,33.16,33.18,32.77,33.07,187894,0
+BRBR.US,D,20210802,000000,33.2,33.58,32.37,32.58,204654,0
+BRBR.US,D,20210803,000000,32.76,32.825,32.23,32.3,202696,0
+BRBR.US,D,20210804,000000,32.01,32.43,31.79,31.81,232062,0
+BRBR.US,D,20210805,000000,32.04,32.23,31.7001,32.14,205624,0
+BRBR.US,D,20210806,000000,32.35,33.97,29.22,29.51,692122,0
+BRBR.US,D,20210809,000000,30.98,30.98,28.08,28.18,779293,0
+BRBR.US,D,20210810,000000,28.8,30.67,28.79,30.17,1273384,0
+BRBR.US,D,20210811,000000,30.17,31.8,30.06,31.55,728497,0
+BRBR.US,D,20210812,000000,31.43,31.52,30.76,31.2,218075,0
+BRBR.US,D,20210813,000000,31.39,32.685,31.39,32.02,330612,0
+BRBR.US,D,20210816,000000,32.02,32.71,31.53,31.59,263439,0
+BRBR.US,D,20210817,000000,31.35,32.31,31.105,32,278689,0
+BRBR.US,D,20210818,000000,31.91,32.09,30.92,30.94,214635,0
+BRBR.US,D,20210819,000000,30.61,32.03,30.54,31.85,194579,0
+BRBR.US,D,20210820,000000,31.9,32.8,31.86,32.56,212853,0
+BRBR.US,D,20210823,000000,32.67,33.2,32.5,32.87,168584,0
+BRBR.US,D,20210824,000000,32.78,33.28,32.3801,33.06,198971,0
+BRBR.US,D,20210825,000000,32.86,33.11,32.43,32.89,183901,0
+BRBR.US,D,20210826,000000,32.71,32.98,32.12,32.17,210272,0
+BRBR.US,D,20210827,000000,31.96,33.3,31.955,33.06,266243,0
+BRBR.US,D,20210830,000000,33.16,33.49,32.82,32.93,167649,0
+BRBR.US,D,20210831,000000,33.18,33.81,32.715,33.77,598310,0
+BRBR.US,D,20210901,000000,33.65,33.65,32.33,32.94,223764,0
+BRBR.US,D,20210902,000000,32.95,33.6,32.76,33.41,223555,0
+BRBR.US,D,20210903,000000,33.3,33.65,32.96,33.25,115436,0
+BRBR.US,D,20210907,000000,33.25,33.7,32.95,33.43,226718,0
+BRBR.US,D,20210908,000000,33.24,34.09,33.08,33.98,212343,0
+BRBR.US,D,20210909,000000,34,34.19,33.25,33.39,197401,0
+BRBR.US,D,20210910,000000,33.43,33.5,33.01,33.18,253737,0
+BRBR.US,D,20210913,000000,33.4,33.995,33.09,33.24,262823,0
+BRBR.US,D,20210914,000000,33.4,33.4,30.9922,31.07,534542,0
+BRBR.US,D,20210915,000000,30.94,32.2,30.86,31.82,361782,0
+BRBR.US,D,20210916,000000,31.73,31.85,30.82,31.73,258891,0
+BRBR.US,D,20210917,000000,31.79,31.91,31.04,31.85,580537,0
+BRBR.US,D,20210920,000000,31.28,31.68,30.67,31.22,206881,0
+BRBR.US,D,20210921,000000,31.73,31.94,30.9,31.5,281654,0
+BRBR.US,D,20210922,000000,31.91,32.52,31.62,32.22,243304,0
+BRBR.US,D,20210923,000000,32.45,32.95,31.79,31.9,329064,0
+BRBR.US,D,20210924,000000,31.52,32.13,31.3388,31.81,205875,0
+BRBR.US,D,20210927,000000,31.91,32.11,31.34,31.34,205220,0
+BRBR.US,D,20210928,000000,31.19,31.66,30.77,31.06,492663,0
+BRBR.US,D,20210929,000000,31.18,32.24,31.03,31.59,319301,0
+BRBR.US,D,20210930,000000,31.8,32.13,30.72,30.75,215940,0
+BRBR.US,D,20211001,000000,31.11,31.22,30.1,31.18,246704,0
+BRBR.US,D,20211004,000000,30.86,31.23,30.36,30.62,212346,0
+BRBR.US,D,20211005,000000,30.75,31.2,30.31,30.97,243956,0
+BRBR.US,D,20211006,000000,30.68,30.7024,29.42,29.58,302989,0
+BRBR.US,D,20211007,000000,29.72,29.99,28.97,29,442626,0
+BRBR.US,D,20211008,000000,28.92,29.01,28.18,28.2,312154,0
+BRBR.US,D,20211011,000000,28.15,28.16,27.45,27.68,253878,0
+BRBR.US,D,20211012,000000,27.8,28.16,27.39,27.78,249547,0
+BRBR.US,D,20211013,000000,27.01,27.52,25.89,25.94,615542,0
+BRBR.US,D,20211014,000000,26.07,26.16,24.5,25.26,1138717,0
+BRBR.US,D,20211015,000000,25.5,25.5399,24.35,24.41,969125,0
+BRBR.US,D,20211018,000000,24.39,25.5,24.285,25.03,860464,0
+BRBR.US,D,20211019,000000,25.17,25.26,24.35,24.69,561378,0
+BRBR.US,D,20211020,000000,24.72,25.52,24.7,25.43,339660,0
+BRBR.US,D,20211021,000000,25.34,25.815,25.31,25.79,338675,0
+BRBR.US,D,20211022,000000,25.79,26.41,25.71,26.06,466528,0
+BRBR.US,D,20211025,000000,26.09,27.35,25.75,27.33,416506,0
+BRBR.US,D,20211026,000000,27.33,27.35,26.29,26.48,362870,0
+BRBR.US,D,20211027,000000,26.58,26.58,25.64,26.24,746594,0
+BRBR.US,D,20211028,000000,26.12,26.88,26.01,26.88,312946,0
+BRBR.US,D,20211029,000000,26.84,27.18,26.55,26.82,511344,0
+BRBR.US,D,20211101,000000,26.86,27.39,26.67,27.08,200980,0
+BRBR.US,D,20211102,000000,27.09,27.14,25.99,26.12,415236,0
+BRBR.US,D,20211103,000000,26,26.57,25.76,26.17,264426,0
+BRBR.US,D,20211104,000000,26.25,26.5094,25.95,26.24,226247,0
+BRBR.US,D,20211105,000000,26.53,27.14,26.2,26.25,490691,0
+BRBR.US,D,20211108,000000,26.25,26.965,25.79,26.67,687094,0
+BRBR.US,D,20211109,000000,26.9,27.26,26.31,27.17,514922,0
+BRBR.US,D,20211110,000000,26.98,27.22,26.47,26.51,177280,0
+BRBR.US,D,20211111,000000,26.73,27.03,26.4,26.74,181255,0
+BRBR.US,D,20211112,000000,26.83,27.33,26.55,26.94,455459,0
+BRBR.US,D,20211115,000000,27.08,27.249,26.65,27.1,189316,0
+BRBR.US,D,20211116,000000,27.12,27.42,26.93,27,302706,0
+BRBR.US,D,20211117,000000,27.1,27.15,25.8,25.85,253950,0
+BRBR.US,D,20211118,000000,25.63,25.88,24.18,24.5,761646,0
+BRBR.US,D,20211119,000000,20.81,23.6799,20.36,23.11,3071294,0
+BRBR.US,D,20211122,000000,22.84,24.99,22.83,24.87,750759,0
+BRBR.US,D,20211123,000000,24.62,25.35,24.47,24.82,560769,0
+BRBR.US,D,20211124,000000,24.53,25.35,24.53,25.25,479244,0
+BRBR.US,D,20211126,000000,24.71,25.12,24.25,24.7,284671,0
+BRBR.US,D,20211129,000000,24.82,24.905,23.58,23.62,470619,0
+BRBR.US,D,20211130,000000,23.32,23.4,21.45,21.52,920035,0
+BRBR.US,D,20211201,000000,21.7,22.09,21.37,21.54,647161,0
+BRBR.US,D,20211202,000000,21.7,22.92,21.51,22.64,670760,0
+BRBR.US,D,20211203,000000,22.76,22.905,21.85,22.04,642686,0
+BRBR.US,D,20211206,000000,22,22.85,21.94,22.73,628300,0
+BRBR.US,D,20211207,000000,22.96,24.36,22.96,24.24,541906,0
+BRBR.US,D,20211208,000000,24.05,24.54,23.83,24.14,473527,0
+BRBR.US,D,20211209,000000,23.86,25.06,23.86,24.9,692117,0
+BRBR.US,D,20211210,000000,25.05,25.29,24.8,24.8,409720,0
+BRBR.US,D,20211213,000000,24.78,25.525,24.68,25.06,427311,0
+BRBR.US,D,20211214,000000,25.06,25.21,24.76,24.92,399237,0
+BRBR.US,D,20211215,000000,24.85,25.35,24.705,24.75,539183,0
+BRBR.US,D,20211216,000000,24.8,25.54,24.7,25.3,883705,0
+BRBR.US,D,20211217,000000,25.26,26.98,25.08,26.74,908404,0
+BRBR.US,D,20211220,000000,26.12,26.6,25.55,26.25,523853,0
+BRBR.US,D,20211221,000000,26.42,27.3968,26.035,27.3,712111,0
+BRBR.US,D,20211222,000000,27.13,27.47,26.69,27.31,464281,0
+BRBR.US,D,20211223,000000,27.66,27.73,26.9765,27.01,306632,0
+BRBR.US,D,20211227,000000,27.11,27.81,27.085,27.76,9834340,0
+BRBR.US,D,20211228,000000,27.79,28.23,27.32,27.64,290499,0
+BRBR.US,D,20211229,000000,27.89,28.06,27.1,28.03,468366,0
+BRBR.US,D,20211230,000000,28.26,29.02,27.93,28.77,870348,0
+BRBR.US,D,20211231,000000,28.74,29.09,28.01,28.53,697827,0
+BRBR.US,D,20220103,000000,28.53,28.78,27.51,28.45,440763,0
+BRBR.US,D,20220104,000000,28.55,28.7,27.93,28.31,469231,0
+BRBR.US,D,20220105,000000,28.49,28.88,27.37,27.54,588233,0
+BRBR.US,D,20220106,000000,27.65,27.88,26.79,27.18,667523,0
+BRBR.US,D,20220107,000000,27.28,27.66,26.14,26.23,619537,0
+BRBR.US,D,20220110,000000,25.71,26.2,25.02,26.2,955010,0
+BRBR.US,D,20220111,000000,26.28,26.3,24.87,25.41,795785,0
+BRBR.US,D,20220112,000000,25.51,26,24.73,24.83,698198,0
+BRBR.US,D,20220113,000000,24.85,25.7,24.62,25.46,827365,0
+BRBR.US,D,20220114,000000,25.31,25.99,25.25,25.92,634818,0
+BRBR.US,D,20220118,000000,25.54,25.75,25.03,25.26,705761,0
+BRBR.US,D,20220119,000000,25.44,25.44,24.66,24.75,593967,0
+BRBR.US,D,20220120,000000,24.92,25.32,24.26,24.26,533513,0
+BRBR.US,D,20220121,000000,24.21,24.77,23.93,24.42,453801,0
+BRBR.US,D,20220124,000000,24.03,26.71,24.03,26.53,1451345,0
+BRBR.US,D,20220125,000000,26.15,26.525,25.42,25.72,570368,0
+BRBR.US,D,20220126,000000,25.77,26.19,24.28,24.37,786857,0
+BRBR.US,D,20220127,000000,24.99,25.2,23.25,23.67,746883,0
+BRBR.US,D,20220128,000000,23.82,24.43,23.6,24.09,673267,0
+BRBR.US,D,20220131,000000,24.08,24.5,23.36,24.36,925586,0
+BRBR.US,D,20220201,000000,24.5,24.85,24.21,24.59,717937,0
+BRBR.US,D,20220202,000000,24.53,25.24,24.03,24.05,466736,0
+BRBR.US,D,20220203,000000,23.73,24.17,23.69,23.69,492058,0
+BRBR.US,D,20220204,000000,24.1,24.84,22.87,23.01,759369,0
+BRBR.US,D,20220207,000000,23.69,25.03,23.5,24.98,611026,0
+BRBR.US,D,20220208,000000,25.05,26.46,24.775,26.31,596445,0
+BRBR.US,D,20220209,000000,26.47,26.545,25.48,25.79,790316,0
+BRBR.US,D,20220210,000000,25.54,26.11,24.9,25.15,542074,0
+BRBR.US,D,20220211,000000,25.26,25.88,24.7,25.05,464630,0
+BRBR.US,D,20220214,000000,25.08,25.49,24.73,25.14,475558,0
+BRBR.US,D,20220215,000000,25.2,25.65,24.9,25.26,408678,0
+BRBR.US,D,20220216,000000,25.25,25.41,24.79,25,433431,0
+BRBR.US,D,20220217,000000,24.94,25.07,24.52,24.53,388425,0
+BRBR.US,D,20220218,000000,24.41,25,24.33,24.37,549353,0
+BRBR.US,D,20220222,000000,24.1,25.78,23.93,25.57,684395,0
+BRBR.US,D,20220223,000000,25.46,25.72,25.06,25.23,432554,0
+BRBR.US,D,20220224,000000,24.85,25.145,24.12,24.82,660405,0
+BRBR.US,D,20220225,000000,24.59,25.4,24.36,25.36,419330,0
+BRBR.US,D,20220228,000000,25.2,25.73,24.94,25.57,399341,0
+BRBR.US,D,20220301,000000,25.63,26.13,24.85,25.45,519633,0
+BRBR.US,D,20220302,000000,25.32,26.19,25.16,25.68,532072,0
+BRBR.US,D,20220303,000000,25.76,25.94,25.185,25.42,297139,0
+BRBR.US,D,20220304,000000,25.16,25.92,24.76,25.85,660736,0
+BRBR.US,D,20220307,000000,27.45,28.95,26.81,27.52,3059491,0
+BRBR.US,D,20220308,000000,27.24,28.22,26.42,27.68,1648833,0
+BRBR.US,D,20220309,000000,27.5,28.415,27.11,27.44,1994821,0
+BRBR.US,D,20220310,000000,27.25,27.69,26.59,27.34,1235051,0
+BRBR.US,D,20220311,000000,25.47,25.72,22.72,24.52,8157790,0
+BRBR.US,D,20220314,000000,24.47,26.42,23.91,25.05,5089747,0
+BRBR.US,D,20220315,000000,23.55,26.35,23.55,25.07,10989786,0
+BRBR.US,D,20220316,000000,25.77,25.91,24.86,24.98,3503871,0
+BRBR.US,D,20220317,000000,24.79,25.47,23.5,24.82,2407122,0
+BRBR.US,D,20220318,000000,25.12,25.12,24.21,24.21,2226488,0
+BRBR.US,D,20220321,000000,24.06,24.7,23.66,24.01,908494,0
+BRBR.US,D,20220322,000000,24,24.215,23.39,23.64,1229460,0
+BRBR.US,D,20220323,000000,23.49,23.56,22.46,22.71,1090237,0
+BRBR.US,D,20220324,000000,22.65,23.07,22.18,22.82,1883628,0
+BRBR.US,D,20220325,000000,22.99,23.23,22.035,22.22,774047,0
+BRBR.US,D,20220328,000000,22.13,23.24,21.76,22.13,1219492,0
+BRBR.US,D,20220329,000000,22.34,23.76,22.34,23.76,1084986,0
+BRBR.US,D,20220330,000000,23.77,24.45,23.02,23.4,742200,0
+BRBR.US,D,20220331,000000,23.23,24.13,23.03,23.08,766700,0
+BRBR.US,D,20220401,000000,23.15,24.35,23.15,24.28,831151,0
+BRBR.US,D,20220404,000000,24.25,24.91,23.82,24.69,736205,0
+BRBR.US,D,20220405,000000,24.78,25.29,24.53,24.58,614244,0
+BRBR.US,D,20220406,000000,24.79,25.1,24.08,24.14,719439,0
+BRBR.US,D,20220407,000000,24.06,24.32,23.37,24.14,882799,0
+BRBR.US,D,20220408,000000,24.16,25.05,24.16,24.78,2045640,0
+BRBR.US,D,20220411,000000,24.8,25.525,24.8,25.39,795297,0
+BRBR.US,D,20220412,000000,25.7,26.28,25.44,25.82,756338,0
+BRBR.US,D,20220413,000000,25.84,26.216,24.87,25.82,783556,0
+BRBR.US,D,20220414,000000,25.94,25.94,24.23,24.23,715549,0
+BRBR.US,D,20220418,000000,24.07,24.385,23.42,23.8,824222,0
+BRBR.US,D,20220419,000000,23.63,24.93,23.63,24.74,660920,0
+BRBR.US,D,20220420,000000,24.82,25.5,24.54,24.72,578186,0
+BRBR.US,D,20220421,000000,25.02,25.26,24,24.01,761537,0
+BRBR.US,D,20220422,000000,23.8,24.2,22.97,23.25,933200,0
+BRBR.US,D,20220425,000000,23.12,24.115,22.88,23.98,822654,0
+BRBR.US,D,20220426,000000,23.27,23.36,22.08,22.12,918809,0
+BRBR.US,D,20220427,000000,22.06,22.9,21.81,22.48,966942,0
+BRBR.US,D,20220428,000000,22.63,22.904,21.575,22.04,552053,0
+BRBR.US,D,20220429,000000,21.8,22.34,21.34,21.43,726455,0
+BRBR.US,D,20220502,000000,21.39,21.69,20.85,21.32,869004,0
+BRBR.US,D,20220503,000000,21.16,21.8,21.01,21.58,498497,0
+BRBR.US,D,20220504,000000,21.64,21.68,20.77,21.59,586070,0
+BRBR.US,D,20220505,000000,21.1,21.305,20.41,20.86,1163109,0
+BRBR.US,D,20220506,000000,22.5,24.77,21.7619,24.42,1796527,0
+BRBR.US,D,20220509,000000,25.69,26.6,24.66,24.91,1782540,0
+BRBR.US,D,20220510,000000,24.92,25.01,23.72,23.94,1317109,0
+BRBR.US,D,20220511,000000,24.1,24.915,23.48,23.5,886327,0
+BRBR.US,D,20220512,000000,23.3,24.19,22.89,23.21,993712,0
+BRBR.US,D,20220513,000000,23.15,24.74,22.885,24.72,505162,0
+BRBR.US,D,20220516,000000,24.69,24.7,24.23,24.39,719273,0
+BRBR.US,D,20220517,000000,24.77,25.905,24.46,25.82,890120,0
+BRBR.US,D,20220518,000000,25.52,25.64,24.65,24.88,817617,0
+BRBR.US,D,20220519,000000,24.95,25.52,24.275,25.27,1170852,0
+BRBR.US,D,20220520,000000,25.41,25.76,24.51,24.97,597931,0
+BRBR.US,D,20220523,000000,25.26,26.23,25.26,26,681226,0
+BRBR.US,D,20220524,000000,26.41,26.64,25.89,26.27,699601,0
+BRBR.US,D,20220525,000000,26.03,26.235,25.21,25.73,978224,0
+BRBR.US,D,20220526,000000,26.42,26.42,25.52,25.88,674063,0
+BRBR.US,D,20220527,000000,25.75,26.35,25.68,26.12,604696,0
+BRBR.US,D,20220531,000000,25.85,26.359,25.48,26.15,710721,0
+BRBR.US,D,20220601,000000,26.17,26.69,25.74,25.87,581133,0
+BRBR.US,D,20220602,000000,26,26.01,25.35,25.99,900421,0
+BRBR.US,D,20220603,000000,25.7,26.24,25.481,25.92,451173,0
+BRBR.US,D,20220606,000000,26.06,26.355,25.765,26.33,513943,0
+BRBR.US,D,20220607,000000,25.88,26.66,25.86,26.63,525292,0
+BRBR.US,D,20220608,000000,26.26,26.835,26.225,26.28,440610,0
+BRBR.US,D,20220609,000000,26.09,26.64,25.8,25.86,516359,0
+BRBR.US,D,20220610,000000,25.32,25.65,24.925,25.4,575706,0
+BRBR.US,D,20220613,000000,24.89,25.16,24.06,24.17,591809,0
+BRBR.US,D,20220614,000000,24.11,24.43,23.84,24.15,750860,0
+BRBR.US,D,20220615,000000,24.45,24.89,23.605,23.98,1210704,0
+BRBR.US,D,20220616,000000,23.51,23.71,22.72,22.85,1019233,0
+BRBR.US,D,20220617,000000,22.79,23.6,22.69,23.39,1855675,0
+BRBR.US,D,20220621,000000,23.89,23.89,23.14,23.28,870444,0
+BRBR.US,D,20220622,000000,23.13,23.77,23.07,23.59,821376,0
+BRBR.US,D,20220623,000000,23.74,25.64,23.74,25.58,775333,0
+BRBR.US,D,20220624,000000,25.68,25.79,25.09,25.6,3143281,0
+BRBR.US,D,20220627,000000,25.77,26.19,25.05,25.16,1500007,0
+BRBR.US,D,20220628,000000,25.31,25.38,24.49,24.82,1311552,0
+BRBR.US,D,20220629,000000,24.76,24.86,24.19,24.82,623929,0
+BRBR.US,D,20220630,000000,24.71,24.94,24.255,24.89,753655,0
+BRBR.US,D,20220701,000000,24.85,25.04,23.98,25.03,1138933,0
+BRBR.US,D,20220705,000000,24.71,25,24.22,24.59,813532,0
+BRBR.US,D,20220706,000000,24.76,24.95,24,24.32,1026133,0
+BRBR.US,D,20220707,000000,24.63,24.63,23.74,23.79,491797,0
+BRBR.US,D,20220708,000000,23.65,23.93,23.47,23.79,504420,0
+BRBR.US,D,20220711,000000,23.78,24.09,23.31,23.58,800352,0
+BRBR.US,D,20220712,000000,23.66,24.05,23.47,23.59,488276,0
+BRBR.US,D,20220713,000000,23.39,23.61,23.01,23.02,492699,0
+BRBR.US,D,20220714,000000,22.63,23.26,22.63,23.02,522027,0
+BRBR.US,D,20220715,000000,23.92,23.92,23.35,23.5,678543,0
+BRBR.US,D,20220718,000000,23.52,23.95,23.5,23.54,317837,0
+BRBR.US,D,20220719,000000,23.74,23.89,23.48,23.78,749215,0
+BRBR.US,D,20220720,000000,23.79,24.07,23.36,23.79,796300,0
+BRBR.US,D,20220721,000000,23.63,24.52,23.63,24.49,721331,0
+BRBR.US,D,20220722,000000,24.57,24.96,24.12,24.42,573041,0
+BRBR.US,D,20220725,000000,24.42,24.76,24.08,24.27,766847,0
+BRBR.US,D,20220726,000000,24.1,24.13,23.42,23.85,623902,0
+BRBR.US,D,20220727,000000,23.77,24.68,23.77,24.6,573303,0
+BRBR.US,D,20220728,000000,24.7,25.25,24.47,24.71,551415,0
+BRBR.US,D,20220729,000000,24.77,24.78,23.97,24.14,636133,0
+BRBR.US,D,20220801,000000,23.92,25.56,23.92,25.48,588762,0
+BRBR.US,D,20220802,000000,25.66,25.675,25.02,25.28,401114,0
+BRBR.US,D,20220803,000000,25.21,25.57,25.08,25.46,447609,0
+BRBR.US,D,20220804,000000,25.63,25.63,24.69,25.31,826075,0
+BRBR.US,D,20220805,000000,24.5,24.98,22.89,24.96,932470,0
+BRBR.US,D,20220808,000000,25.5,26.33,25.19,25.99,1279628,0
+BRBR.US,D,20220809,000000,24.1,24.46,23.56,23.69,9425721,0
+BRBR.US,D,20220810,000000,23.94,25.32,23.73,24.88,6454648,0
+BRBR.US,D,20220811,000000,25.25,25.35,24.23,24.28,3261287,0
+BRBR.US,D,20220812,000000,24.29,24.37,23.45,23.59,1414408,0
+BRBR.US,D,20220815,000000,23.47,24.185,23.18,24.08,840679,0
+BRBR.US,D,20220816,000000,24.02,24.47,23.82,24.24,1038842,0
+BRBR.US,D,20220817,000000,24,25.28,23.81,24.94,1267538,0
+BRBR.US,D,20220818,000000,24.94,25.52,24.73,25.51,1020608,0
+BRBR.US,D,20220819,000000,25.33,26.43,25.32,26.24,1729739,0
+BRBR.US,D,20220822,000000,25.92,26.15,25.08,25.32,1233878,0
+BRBR.US,D,20220823,000000,25.47,25.59,24.8,24.8,738606,0
+BRBR.US,D,20220824,000000,24.94,25.24,24.6,24.96,510829,0
+BRBR.US,D,20220825,000000,24.8,25.47,24.8,25.4,512364,0
+BRBR.US,D,20220826,000000,25.4,25.59,24.28,24.37,472368,0
+BRBR.US,D,20220829,000000,24.03,24.28,23.79,24.2,527461,0
+BRBR.US,D,20220830,000000,24.29,24.29,23.49,23.79,925523,0
+BRBR.US,D,20220831,000000,23.79,24.07,23.575,23.69,969601,0
+BRBR.US,D,20220901,000000,23.44,23.835,23.36,23.71,746894,0
+BRBR.US,D,20220902,000000,24.04,24.2,23.12,23.17,944515,0
+BRBR.US,D,20220906,000000,23.37,24.372,23.17,24.09,1431124,0
+BRBR.US,D,20220907,000000,24.01,24.74,23.76,24.73,714118,0
+BRBR.US,D,20220908,000000,24.49,25.4,24.35,25.22,985169,0
+BRBR.US,D,20220909,000000,25.25,25.48,24.52,24.93,977847,0
+BRBR.US,D,20220912,000000,24.99,25.6,24.94,25.01,1006004,0
+BRBR.US,D,20220913,000000,24.84,25.075,24.41,24.42,771901,0
+BRBR.US,D,20220914,000000,24.66,24.86,24.36,24.65,851374,0
+BRBR.US,D,20220915,000000,24.43,24.81,24.06,24.24,727584,0
+BRBR.US,D,20220916,000000,24.16,24.22,23.5,23.63,2989529,0
+BRBR.US,D,20220919,000000,23.23,24.02,23.23,23.99,630843,0
+BRBR.US,D,20220920,000000,23.67,23.96,23.48,23.74,560192,0
+BRBR.US,D,20220921,000000,23.96,24.03,22.91,22.96,855025,0
+BRBR.US,D,20220922,000000,22.77,22.8,21.665,21.75,914407,0
+BRBR.US,D,20220923,000000,21.41,21.8,21.29,21.69,884269,0
+BRBR.US,D,20220926,000000,21.81,22.31,21.72,21.85,668960,0
+BRBR.US,D,20220927,000000,21.95,22.15,21.07,21.11,763375,0
+BRBR.US,D,20220928,000000,21.31,21.635,20.93,21.39,600101,0
+BRBR.US,D,20220929,000000,21.12,21.24,20.2,20.4,1028730,0
+BRBR.US,D,20220930,000000,20.51,21.22,20.31,20.61,1067951,0
+BRBR.US,D,20221003,000000,20.91,21.34,20.31,21.23,688539,0
+BRBR.US,D,20221004,000000,21.41,21.9123,21.33,21.58,664313,0
+BRBR.US,D,20221005,000000,21.18,21.62,21.12,21.42,514902,0
+BRBR.US,D,20221006,000000,21.46,21.62,20.99,21.14,733108,0
+BRBR.US,D,20221007,000000,20.94,21.16,20.67,20.8,583426,0
+BRBR.US,D,20221010,000000,20.85,20.92,20.59,20.82,353162,0
+BRBR.US,D,20221011,000000,20.8,21.81,20.72,21.29,748560,0
+BRBR.US,D,20221012,000000,21.44,21.89,21.14,21.15,465737,0
+BRBR.US,D,20221013,000000,20.71,22.2,20.71,21.79,615539,0
+BRBR.US,D,20221014,000000,21.88,21.97,21.26,21.27,501662,0
+BRBR.US,D,20221017,000000,21.71,22.35,21.71,21.92,802385,0
+BRBR.US,D,20221018,000000,22.24,23.295,22.24,22.64,876860,0
+BRBR.US,D,20221019,000000,22.39,22.595,21.2,21.31,1030140,0
+BRBR.US,D,20221020,000000,21.43,21.5,21.09,21.35,620677,0
+BRBR.US,D,20221021,000000,21.54,22.61,21.4,22.43,875333,0
+BRBR.US,D,20221024,000000,22.42,23.05,22.28,23.03,417506,0
+BRBR.US,D,20221025,000000,23.205,24.2,23.16,24.02,821380,0
+BRBR.US,D,20221026,000000,24.22,24.62,23.73,23.85,766549,0
+BRBR.US,D,20221027,000000,23.85,24.46,23.7,23.75,533674,0
+BRBR.US,D,20221028,000000,23.87,24.635,23.7,24.28,775125,0
+BRBR.US,D,20221031,000000,24.33,24.49,24.05,24.22,692872,0
+BRBR.US,D,20221101,000000,24.55,24.76,24.18,24.57,809330,0
+BRBR.US,D,20221102,000000,24.42,24.79,24.13,24.13,839016,0
+BRBR.US,D,20221103,000000,23.82,24.29,23.64,24.04,769732,0
+BRBR.US,D,20221104,000000,24.23,25.7,24.23,25.5,1041572,0
+BRBR.US,D,20221107,000000,25.62,26.36,25.48,26.28,1033554,0
+BRBR.US,D,20221108,000000,26.5,27.085,26.1,26.42,607934,0
+BRBR.US,D,20221109,000000,26.22,26.34,24.73,24.95,633912,0
+BRBR.US,D,20221110,000000,26.07,26.15,25.26,25.83,926822,0
+BRBR.US,D,20221111,000000,25.91,25.91,24.765,25.31,1144229,0
+BRBR.US,D,20221114,000000,25.28,25.73,24.84,24.86,613463,0
+BRBR.US,D,20221115,000000,24.96,25.4,24.73,24.76,1020562,0
+BRBR.US,D,20221116,000000,24.8,25.215,24.43,24.95,559635,0
+BRBR.US,D,20221117,000000,24.7,25.02,24.19,24.82,896363,0
+BRBR.US,D,20221118,000000,24.92,24.92,21.605,22.45,2865936,0
+BRBR.US,D,20221121,000000,22.5,23.77,21.78,23.24,1842495,0
+BRBR.US,D,20221122,000000,23.5,24.2525,23.45,24.08,3629648,0
+BRBR.US,D,20221123,000000,24.07,24.32,23.635,24.3,1003849,0
+BRBR.US,D,20221125,000000,24.29,24.29,23.75,23.86,480073,0
+BRBR.US,D,20221128,000000,23.7,24.03,23.5,23.73,643046,0
+BRBR.US,D,20221129,000000,23.75,24.49,23.74,24.04,759420,0
+BRBR.US,D,20221130,000000,24.05,24.94,24.05,24.91,1439903,0
+BRBR.US,D,20221201,000000,25.14,25.505,24.99,25.32,546558,0
+BRBR.US,D,20221202,000000,25.19,26.38,25.01,26.38,752140,0
+BRBR.US,D,20221205,000000,26.28,26.44,25.805,26.36,570634,0
+BRBR.US,D,20221206,000000,27.28,27.39,25.36,25.57,1199695,0
+BRBR.US,D,20221207,000000,25.5,25.51,24.57,24.75,1524415,0
+BRBR.US,D,20221208,000000,24.98,25.53,24.62,25.2,1235188,0
+BRBR.US,D,20221209,000000,25.45,25.83,24.78,24.78,665036,0
+BRBR.US,D,20221212,000000,24.57,25.04,24.57,24.8,651257,0
+BRBR.US,D,20221213,000000,25.55,26.03,25.1,25.12,855481,0
+BRBR.US,D,20221214,000000,25.43,25.85,24.8,25.23,763903,0
+BRBR.US,D,20221215,000000,24.95,25.27,24.5,24.97,1293155,0
+BRBR.US,D,20221216,000000,24.41,25.19,24.21,24.6,2340158,0
+BRBR.US,D,20221219,000000,24.51,25.33,24.51,24.75,785853,0
+BRBR.US,D,20221220,000000,24.99,25.68,24.5,25.23,795831,0
+BRBR.US,D,20221221,000000,25.23,25.89,25.13,25.62,909424,0
+BRBR.US,D,20221222,000000,25.55,25.58,24.935,25.35,776756,0
+BRBR.US,D,20221223,000000,25.19,25.65,25.13,25.27,512442,0
+BRBR.US,D,20221227,000000,25.27,26.21,25.08,26.21,558685,0
+BRBR.US,D,20221228,000000,26.19,26.39,25.39,25.65,904403,0
+BRBR.US,D,20221229,000000,25.96,26.05,25.55,25.97,485106,0
+BRBR.US,D,20221230,000000,25.87,26.06,25.62,25.64,653028,0
+BRBR.US,D,20230103,000000,26.01,26.17,24.9,25.52,1243332,0
+BRBR.US,D,20230104,000000,25.71,25.86,25.18,25.29,849855,0
+BRBR.US,D,20230105,000000,25.11,25.28,24.52,25.07,1127669,0
+BRBR.US,D,20230106,000000,25.39,26.64,25.32,26.58,1406581,0
+BRBR.US,D,20230109,000000,26.52,26.87,26.16,26.19,588365,0
+BRBR.US,D,20230110,000000,26.15,26.34,25.915,26.33,312433,0
+BRBR.US,D,20230111,000000,26.53,26.61,25.91,26.08,769249,0
+BRBR.US,D,20230112,000000,26.15,26.94,25.98,26.65,815344,0
+BRBR.US,D,20230113,000000,26.46,27.1,26.07,27,919640,0
+BRBR.US,D,20230117,000000,27.03,27.51,26.75,26.88,1009299,0
+BRBR.US,D,20230118,000000,27,27.27,26.6,26.87,965711,0
+BRBR.US,D,20230119,000000,26.8,27.01,26.3,26.45,957142,0
+BRBR.US,D,20230120,000000,26.61,26.67,26.1,26.3,983702,0
+BRBR.US,D,20230123,000000,26.36,27.315,26.26,26.97,622311,0
+BRBR.US,D,20230124,000000,26.95,27.265,26.71,27,704633,0
+BRBR.US,D,20230125,000000,26.62,27.59,26.58,27.59,549366,0
+BRBR.US,D,20230126,000000,27.62,27.84,27.16,27.44,684604,0
+BRBR.US,D,20230127,000000,27.37,27.755,27.24,27.4,693752,0
+BRBR.US,D,20230130,000000,27.5,27.765,27.3,27.41,577114,0
+BRBR.US,D,20230131,000000,27.61,28.37,27.48,28.36,997098,0
+BRBR.US,D,20230201,000000,28.19,29.08,28.175,28.94,1031857,0
+BRBR.US,D,20230202,000000,28.95,29.2,28.58,28.78,1171473,0
+BRBR.US,D,20230203,000000,28.72,28.805,27.99,28.8,1627250,0
+BRBR.US,D,20230206,000000,28.46,28.78,28.06,28.75,1121508,0
+BRBR.US,D,20230207,000000,29.35,31.93,29.31,29.85,4557541,0
+BRBR.US,D,20230208,000000,30,30.3,29.32,30.03,1487487,0
+BRBR.US,D,20230209,000000,30.42,30.64,29.78,30.24,1121706,0
+BRBR.US,D,20230210,000000,30.09,30.28,29.87,30.2,797047,0
+BRBR.US,D,20230213,000000,30.34,31.18,30.205,31,1138133,0
+BRBR.US,D,20230214,000000,30.76,31.31,30.58,30.9,1004379,0
+BRBR.US,D,20230215,000000,30.88,31.68,30.78,31.65,853206,0
+BRBR.US,D,20230216,000000,31.33,31.59,30.9,30.93,858346,0
+BRBR.US,D,20230217,000000,31.14,31.33,30.84,30.91,1206513,0
+BRBR.US,D,20230221,000000,30.55,31.64,30.43,31.2,1690185,0
+BRBR.US,D,20230222,000000,31.2,31.54,30.72,31.07,1012094,0
+BRBR.US,D,20230223,000000,31.12,31.6,30.89,31.42,1601550,0
+BRBR.US,D,20230224,000000,31.03,31.55,30.77,31.32,763422,0
+BRBR.US,D,20230227,000000,31.54,31.57,30.85,30.96,591937,0
+BRBR.US,D,20230228,000000,30.79,31.39,30.6,30.88,798650,0
+BRBR.US,D,20230301,000000,30.78,31.01,30.53,31.01,685190,0
+BRBR.US,D,20230302,000000,30.71,31.575,30.71,31.46,499655,0
+BRBR.US,D,20230303,000000,31.49,31.735,31.25,31.53,393414,0
+BRBR.US,D,20230306,000000,31.42,31.52,30.96,31.06,741470,0
+BRBR.US,D,20230307,000000,31,31.29,30.66,30.84,711793,0
+BRBR.US,D,20230308,000000,30.88,30.9428,30.38,30.83,690850,0
+BRBR.US,D,20230309,000000,30.95,31.19,30.27,30.3,444714,0
+BRBR.US,D,20230310,000000,30.17,30.29,29.725,29.86,663743,0
+BRBR.US,D,20230313,000000,29.3,30.26,29.13,29.72,726657,0
+BRBR.US,D,20230314,000000,30.5,31.07,30.1,30.73,1170670,0
+BRBR.US,D,20230315,000000,30.06,30.29,29.6,30.25,829611,0
+BRBR.US,D,20230316,000000,30.11,30.49,29.88,29.93,922231,0
+BRBR.US,D,20230317,000000,29.92,30.04,29.135,29.57,2007159,0
+BRBR.US,D,20230320,000000,29.94,30.45,29.69,30.32,702787,0
+BRBR.US,D,20230321,000000,30.8,30.97,30.03,30.58,932892,0
+BRBR.US,D,20230322,000000,30.55,30.85,29.98,29.99,517844,0
+BRBR.US,D,20230323,000000,31.62,32.18,31.27,31.92,1342674,0
+BRBR.US,D,20230324,000000,31.8,32.98,31.48,32.93,981038,0
+BRBR.US,D,20230327,000000,33.05,33.4941,32.83,33.23,1530010,0
+BRBR.US,D,20230328,000000,33.25,33.77,33.01,33.45,885264,0
+BRBR.US,D,20230329,000000,33.59,33.59,33,33.01,501268,0
+BRBR.US,D,20230330,000000,33.18,33.555,33.04,33.36,674134,0
+BRBR.US,D,20230331,000000,33.59,34.16,33.505,34,801936,0
+BRBR.US,D,20230403,000000,33.95,34.14,33.61,33.9,694222,0
+BRBR.US,D,20230404,000000,34.07,34.16,33.68,33.91,696922,0
+BRBR.US,D,20230405,000000,33.89,34.99,33.62,34.93,1345565,0
+BRBR.US,D,20230406,000000,35.07,35.1,34.2,34.55,636996,0
+BRBR.US,D,20230410,000000,34.28,34.83,33.93,34.76,914521,0
+BRBR.US,D,20230411,000000,35.4,35.4,33.48,33.49,895995,0
+BRBR.US,D,20230412,000000,34.01,34.2699,33.5,33.65,940671,0
+BRBR.US,D,20230413,000000,33.91,34.07,33.33,33.78,821053,0
+BRBR.US,D,20230414,000000,34.04,34.74,33.83,34.1,1078488,0
+BRBR.US,D,20230417,000000,34.13,34.54,33.99,34.51,551198,0
+BRBR.US,D,20230418,000000,34.74,35.15,34.48,35.07,848523,0
+BRBR.US,D,20230419,000000,35.57,35.78,34.86,35,859147,0
+BRBR.US,D,20230420,000000,35.01,35.94,34.84,35.91,1031826,0
+BRBR.US,D,20230421,000000,36.17,36.17,35.53,35.84,534882,0
+BRBR.US,D,20230424,000000,35.67,35.95,35.43,35.7,666282,0
+BRBR.US,D,20230425,000000,35.49,35.795,35.16,35.28,502975,0
+BRBR.US,D,20230426,000000,35.24,35.66,35.07,35.21,506358,0
+BRBR.US,D,20230427,000000,35.39,36.28,35.39,36.27,776602,0
+BRBR.US,D,20230428,000000,36.29,36.87,35.81,35.99,1176504,0
+BRBR.US,D,20230501,000000,36.05,36.81,36.02,36.41,710598,0
+BRBR.US,D,20230502,000000,36.37,36.61,36.01,36.48,685908,0
+BRBR.US,D,20230503,000000,36.23,37.31,36.23,37.07,1123052,0
+BRBR.US,D,20230504,000000,36.87,37.55,36.18,36.5,612017,0
+BRBR.US,D,20230505,000000,36.73,37.05,36.41,36.56,540062,0
+BRBR.US,D,20230508,000000,36.57,37.325,36.33,37.24,1431941,0
+BRBR.US,D,20230509,000000,37.34,37.34,35.45,36.03,1647529,0
+BRBR.US,D,20230510,000000,36.52,36.935,35.93,35.98,1421749,0
+BRBR.US,D,20230511,000000,36.2,36.42,35.51,35.88,1291470,0
+BRBR.US,D,20230512,000000,35.83,36.5,35.83,36.38,779651,0
+BRBR.US,D,20230515,000000,36.3,36.57,36.235,36.37,933108,0
+BRBR.US,D,20230516,000000,36.31,36.82,36.23,36.37,1246610,0
+BRBR.US,D,20230517,000000,36.37,36.37,35.5,36.05,890804,0
+BRBR.US,D,20230518,000000,35.97,36.22,35.62,36.06,667587,0
+BRBR.US,D,20230519,000000,36.3,36.3,35.075,35.45,936740,0
+BRBR.US,D,20230522,000000,35.44,35.855,35.04,35.61,1051293,0
+BRBR.US,D,20230523,000000,35.44,35.945,35.01,35.79,975115,0
+BRBR.US,D,20230524,000000,35.6,36.44,35.52,36.1,1184880,0
+BRBR.US,D,20230525,000000,35.96,36.77,35.48,36.57,1009187,0
+BRBR.US,D,20230526,000000,36.42,37.05,36.33,36.84,819358,0
+BRBR.US,D,20230530,000000,36.78,37.15,36.71,36.8,1004498,0
+BRBR.US,D,20230531,000000,36.69,37.11,36.36,36.62,1353184,0
+BRBR.US,D,20230601,000000,36.78,37.19,36.55,36.89,896052,0
+BRBR.US,D,20230602,000000,37.06,37.91,37.06,37.9,809540,0
+BRBR.US,D,20230605,000000,37.28,37.74,36.8,37,822257,0
+BRBR.US,D,20230606,000000,36.82,36.98,35.25,35.91,1381820,0
+BRBR.US,D,20230607,000000,35.89,36.68,35.65,35.77,1330374,0
+BRBR.US,D,20230608,000000,35.63,36.33,35.49,36,1055441,0
+BRBR.US,D,20230609,000000,35.78,36.03,35.49,35.84,1054056,0
+BRBR.US,D,20230612,000000,35.96,35.99,35.45,35.91,1205104,0
+BRBR.US,D,20230613,000000,35.77,36.21,35.77,36.2,1019325,0
+BRBR.US,D,20230614,000000,36.26,36.94,35.78,36.01,1093044,0
+BRBR.US,D,20230615,000000,36.1,36.39,35.88,36.39,827079,0
+BRBR.US,D,20230616,000000,36.6,36.9094,35.81,35.96,1822739,0
+BRBR.US,D,20230620,000000,35.85,36.7,35.76,35.9,880502,0
+BRBR.US,D,20230621,000000,35.97,36.66,35.77,36.46,611998,0
+BRBR.US,D,20230622,000000,36.63,37.239,36.4,37.07,693565,0
+BRBR.US,D,20230623,000000,36.71,37.56,35.9,36.03,4842919,0
+BRBR.US,D,20230626,000000,35.89,36.47,35.705,36.01,1081737,0
+BRBR.US,D,20230627,000000,36.22,36.53,36.06,36.09,796911,0
+BRBR.US,D,20230628,000000,36.09,36.47,35.47,36.02,848035,0
+BRBR.US,D,20230629,000000,36.03,36.64,35.985,36.31,566790,0
+BRBR.US,D,20230630,000000,36.65,36.8,36.42,36.6,703225,0
+BRBR.US,D,20230703,000000,36.37,36.81,36.03,36.81,334200,0
+BRBR.US,D,20230705,000000,36.7,36.77,36.24,36.25,520340,0
+BRBR.US,D,20230706,000000,36.13,36.235,35.18,35.29,789351,0
+BRBR.US,D,20230707,000000,35.22,35.48,34.58,34.61,1422301,0
+BRBR.US,D,20230710,000000,34.61,35.74,34.61,34.95,749416,0
+BRBR.US,D,20230711,000000,35,35.25,34.691,34.9,547172,0
+BRBR.US,D,20230712,000000,35.14,35.56,34.635,35.48,753930,0
+BRBR.US,D,20230713,000000,35.48,35.875,35.37,35.75,485904,0
+BRBR.US,D,20230714,000000,35.71,36.39,35.53,36.36,496132,0
+BRBR.US,D,20230717,000000,36.38,36.63,36.165,36.35,320457,0
+BRBR.US,D,20230718,000000,36.26,36.85,35.515,35.79,665096,0
+BRBR.US,D,20230719,000000,35.8,35.97,35.01,35.3,1051274,0
+BRBR.US,D,20230720,000000,35.41,35.76,34.98,35.55,500958,0
+BRBR.US,D,20230721,000000,35.72,36.16,35.535,35.64,694268,0
+BRBR.US,D,20230724,000000,35.73,35.89,35.11,35.16,791241,0
+BRBR.US,D,20230725,000000,35.15,35.9,35.15,35.89,471302,0
+BRBR.US,D,20230726,000000,35.64,36.05,35.21,35.37,828107,0
+BRBR.US,D,20230727,000000,35.38,35.63,35.03,35.16,597063,0
+BRBR.US,D,20230728,000000,35.37,35.795,35.37,35.65,563991,0
+BRBR.US,D,20230731,000000,35.63,36,35.46,35.95,625444,0
+BRBR.US,D,20230801,000000,35.72,35.93,35.57,35.89,619002,0
+BRBR.US,D,20230802,000000,35.55,36.33,35.52,35.98,702431,0
+BRBR.US,D,20230803,000000,36.1,36.4099,35.525,35.77,921926,0
+BRBR.US,D,20230804,000000,35.86,36.1,35.58,35.8,673515,0
+BRBR.US,D,20230807,000000,35.91,36.54,35.86,36.53,1186896,0
+BRBR.US,D,20230808,000000,36.87,38.63,36.14,37.57,2625538,0
+BRBR.US,D,20230809,000000,37.58,37.58,36.69,36.98,993024,0
+BRBR.US,D,20230810,000000,37.45,37.96,36.73,37.24,945827,0
+BRBR.US,D,20230811,000000,37.32,37.715,37.17,37.31,839636,0
+BRBR.US,D,20230814,000000,37.48,38.56,37.33,38.55,1209068,0
+BRBR.US,D,20230815,000000,38.51,39.419,38.34,39.21,1140765,0
+BRBR.US,D,20230816,000000,39.28,39.45,38.455,38.56,928426,0
+BRBR.US,D,20230817,000000,38.52,39.09,37.51,37.65,795474,0
+BRBR.US,D,20230818,000000,37.36,38.21,37.031,38.1,1013012,0
+BRBR.US,D,20230821,000000,37.99,39.62,37.955,39.46,1225008,0
+BRBR.US,D,20230822,000000,39.26,40.32,39.15,40.17,1491423,0
+BRBR.US,D,20230823,000000,40.42,41.07,40.2,40.84,855639,0
+BRBR.US,D,20230824,000000,40.83,41.02,39.9,39.91,979027,0
+BRBR.US,D,20230825,000000,40,40.71,39.67,40.53,834201,0
+BRBR.US,D,20230828,000000,40.53,40.865,40.115,40.46,797815,0
+BRBR.US,D,20230829,000000,40.4,41.24,40.29,41.1,776863,0
+BRBR.US,D,20230830,000000,41.03,41.275,40.87,41.19,526689,0
+BRBR.US,D,20230831,000000,41.12,41.66,40.73,41.5,2435183,0
+BRBR.US,D,20230901,000000,41.81,41.998,41.2,41.39,734421,0
+BRBR.US,D,20230905,000000,40.96,41.2412,40.2028,40.85,1192249,0
+BRBR.US,D,20230906,000000,40.71,41.1,40.55,40.85,689989,0
+BRBR.US,D,20230907,000000,40.98,41.04,40.44,40.65,741421,0
+BRBR.US,D,20230908,000000,40.63,41.1,40.515,40.73,670722,0
+BRBR.US,D,20230911,000000,41.03,41.45,40.83,40.9,1059260,0
+BRBR.US,D,20230912,000000,40.75,41.02,40.31,40.85,992706,0
+BRBR.US,D,20230913,000000,40.96,41.14,40.77,41.03,796127,0
+BRBR.US,D,20230914,000000,41.05,41.55,41.05,41.48,906159,0
+BRBR.US,D,20230915,000000,41.26,41.36,40.6,40.68,2258367,0
+BRBR.US,D,20230918,000000,40.62,40.765,40.02,40.32,786788,0
+BRBR.US,D,20230919,000000,40.17,40.8179,40.17,40.48,1334212,0
+BRBR.US,D,20230920,000000,40.69,41.14,40.25,40.65,1150257,0
+BRBR.US,D,20230921,000000,40.36,40.965,40.14,40.74,892972,0
+BRBR.US,D,20230922,000000,40.78,41.55,40.48,41.03,821791,0
+BRBR.US,D,20230925,000000,40.77,41.47,40.62,41.09,946743,0
+BRBR.US,D,20230926,000000,40.97,41.13,40.46,40.54,792611,0
+BRBR.US,D,20230927,000000,40.73,40.96,39.91,40.14,871661,0
+BRBR.US,D,20230928,000000,40.12,40.83,39.9,40.83,848072,0
+BRBR.US,D,20230929,000000,40.97,41.36,40.78,41.23,1146806,0
+BRBR.US,D,20231002,000000,41.03,41.34,40.87,40.99,977599,0
+BRBR.US,D,20231003,000000,40.92,41.115,40.5737,41.03,1239379,0
+BRBR.US,D,20231004,000000,41.06,42.09,40.625,41.31,953676,0
+BRBR.US,D,20231005,000000,41.3,41.61,40.94,41.01,912179,0
+BRBR.US,D,20231006,000000,40.74,41.94,40.63,41.75,1408000,0
+BRBR.US,D,20231009,000000,41.53,42.1364,41.19,41.75,1016514,0
+BRBR.US,D,20231010,000000,41.79,42.2348,41.73,41.89,1038755,0
+BRBR.US,D,20231011,000000,42.11,42.88,42.04,42.87,826684,0
+BRBR.US,D,20231012,000000,43,43,41.5,42.08,1252773,0
+BRBR.US,D,20231013,000000,42.08,43.135,41.84,43.09,1151046,0
+BRBR.US,D,20231016,000000,43.4,44.555,43.12,44.36,1321894,0
+BRBR.US,D,20231017,000000,44.33,44.91,44.0462,44.8,1687374,0
+BRBR.US,D,20231018,000000,44.8,44.91,44.15,44.22,1157168,0
+BRBR.US,D,20231019,000000,44.05,44.25,43.4,43.58,714662,0
+BRBR.US,D,20231020,000000,43.79,43.95,42.91,43.04,1223680,0
+BRBR.US,D,20231023,000000,43,43.84,42.54,43.19,878652,0
+BRBR.US,D,20231024,000000,43.51,44.55,43.3,44.5,1022468,0
+BRBR.US,D,20231025,000000,44.09,44.09,42.98,43.02,1510540,0
+BRBR.US,D,20231026,000000,43.26,44.02,43.15,43.78,752207,0
+BRBR.US,D,20231027,000000,43.5,43.78,42.705,42.81,954149,0
+BRBR.US,D,20231030,000000,43.28,43.51,42.87,43.42,1026467,0
+BRBR.US,D,20231031,000000,43.51,43.78,43.32,43.73,895583,0
+BRBR.US,D,20231101,000000,43.73,44.64,43.5,44.61,918666,0
+BRBR.US,D,20231102,000000,45.05,45.1,44.22,44.34,1122111,0
+BRBR.US,D,20231103,000000,44.61,45.58,44.41,45.3,611828,0
+BRBR.US,D,20231106,000000,45.07,45.25,44.44,44.98,1071572,0
+BRBR.US,D,20231107,000000,45,46.03,44.87,45.98,889847,0
+BRBR.US,D,20231108,000000,46.01,46.035,45.62,45.81,655318,0
+BRBR.US,D,20231109,000000,46.04,46.21,44.99,45.1,1012820,0
+BRBR.US,D,20231110,000000,45.18,46.46,45.13,46.45,1128657,0
+BRBR.US,D,20231113,000000,46.45,46.72,45.77,46.68,850900,0
+BRBR.US,D,20231114,000000,47.27,47.5,45.57,46.35,1889086,0
+BRBR.US,D,20231115,000000,46.4,46.59,45.64,46.38,1243819,0
+BRBR.US,D,20231116,000000,46.38,46.38,45.28,45.28,1573872,0
+BRBR.US,D,20231117,000000,45.47,45.47,44.98,45.36,1584923,0
+BRBR.US,D,20231120,000000,45.25,45.56,44.37,45.44,1574572,0
+BRBR.US,D,20231121,000000,46.03,49.18,46.03,48.61,2413847,0
+BRBR.US,D,20231122,000000,49.5,50.975,49.38,50.71,1619560,0
+BRBR.US,D,20231124,000000,50.75,51.31,49.85,49.95,550700,0
+BRBR.US,D,20231127,000000,50.1,50.92,50.02,50.9,2032666,0
+BRBR.US,D,20231128,000000,50.93,51.19,50.44,50.91,1390232,0
+BRBR.US,D,20231129,000000,51,51.57,50.45,51.09,1761192,0
+BRBR.US,D,20231130,000000,51.18,52.91,51.08,52.9,1855847,0
+BRBR.US,D,20231201,000000,52.65,53.55,51.77,53.22,2061840,0
+BRBR.US,D,20231204,000000,53,54.64,52.7337,54.53,1320610,0
+BRBR.US,D,20231205,000000,54.28,55.41,54.28,54.72,1251794,0
+BRBR.US,D,20231206,000000,54.8,55.08,53.8,54,1270616,0
+BRBR.US,D,20231207,000000,54.03,54.51,53.7,54.26,1349829,0
+BRBR.US,D,20231208,000000,53.94,54.11,52.98,53.44,1133238,0
+BRBR.US,D,20231211,000000,53.67,54.67,53.37,54.38,1102384,0
+BRBR.US,D,20231212,000000,54.98,56.065,54.865,55.83,1169922,0
+BRBR.US,D,20231213,000000,55.45,56.735,55.26,56.69,1357631,0
+BRBR.US,D,20231214,000000,56.61,57,54.44,55.28,1901423,0
+BRBR.US,D,20231215,000000,55.36,55.66,54.215,54.43,2247180,0
+BRBR.US,D,20231218,000000,54.7,55.84,54.1,55.7,760547,0
+BRBR.US,D,20231219,000000,55.73,56.49,55.73,56.19,1039402,0
+BRBR.US,D,20231220,000000,56.12,56.5,55.13,55.16,849352,0
+BRBR.US,D,20231221,000000,55.56,55.94,54.76,55.73,592134,0
+BRBR.US,D,20231222,000000,55.78,56.02,55.36,55.65,780311,0
+BRBR.US,D,20231226,000000,55.57,56.29,55.31,56.08,438114,0
+BRBR.US,D,20231227,000000,56.09,56.63,55.6733,56.18,495821,0
+BRBR.US,D,20231228,000000,56.37,56.66,55.76,55.79,477391,0
+BRBR.US,D,20231229,000000,55.69,55.91,55.31,55.43,642181,0
+BRBR.US,D,20240102,000000,55.05,55.44,53.88,54.67,1244235,0
+BRBR.US,D,20240103,000000,53.76,53.76,50.595,51.37,2176901,0
+BRBR.US,D,20240104,000000,50.73,51.75,50.3,51.22,1985789,0
+BRBR.US,D,20240105,000000,50.9,52.43,50.725,51.43,1086880,0
+BRBR.US,D,20240108,000000,51.91,52.73,51.65,52.67,1350314,0
+BRBR.US,D,20240109,000000,52.03,52.63,51.51,52.58,1533850,0
+BRBR.US,D,20240110,000000,52.72,53.91,52.62,53.66,1210761,0
+BRBR.US,D,20240111,000000,53.66,54.04,52.98,53.98,1130186,0
+BRBR.US,D,20240112,000000,54.47,54.534,53.8,53.94,955496,0
+BRBR.US,D,20240116,000000,53.75,54.23,53.36,53.97,935874,0
+BRBR.US,D,20240117,000000,53.5,54.13,53.27,53.69,1042115,0
+BRBR.US,D,20240118,000000,53.71,54.95,53.58,54.64,1109913,0
+BRBR.US,D,20240119,000000,54.89,54.89,53.135,53.23,1106341,0
+BRBR.US,D,20240122,000000,53.52,53.99,52.86,53.92,1425659,0
+BRBR.US,D,20240123,000000,54.69,55.25,53.82,55.07,1225727,0
+BRBR.US,D,20240124,000000,56.25,56.73,54.41,54.58,1105140,0
+BRBR.US,D,20240125,000000,56.06,56.27,54.72,55.51,1025008,0
+BRBR.US,D,20240126,000000,55.92,56.105,54.64,55.46,925496,0
+BRBR.US,D,20240129,000000,55.61,55.66,54.97,55.65,949884,0
+BRBR.US,D,20240130,000000,55.72,56.35,55.27,56.3,941284,0
+BRBR.US,D,20240131,000000,56.11,56.5,55.1,55.27,1198692,0
+BRBR.US,D,20240201,000000,55.69,56.645,55.28,56.41,1346802,0
+BRBR.US,D,20240202,000000,56.01,56.94,55.7,56.82,1424054,0
+BRBR.US,D,20240205,000000,56.66,57.78,56.65,57.59,1651961,0
+BRBR.US,D,20240206,000000,57.61,58.5,55.76,56.84,2428930,0
+BRBR.US,D,20240207,000000,57.25,58.825,57.11,58.65,1328928,0
+BRBR.US,D,20240208,000000,58.82,58.97,58.03,58.86,2252492,0
+BRBR.US,D,20240209,000000,59.23,60.26,59.01,59.38,1764569,0
+BRBR.US,D,20240212,000000,59.33,60.0406,59.05,59.83,1515020,0
+BRBR.US,D,20240213,000000,58.92,59.32,57.98,58.42,1260411,0
+BRBR.US,D,20240214,000000,59,59.32,58.26,58.48,1261201,0
+BRBR.US,D,20240215,000000,58.75,58.94,57.82,58.01,1726819,0
+BRBR.US,D,20240216,000000,58.01,58.14,56.13,56.34,1667385,0
+BRBR.US,D,20240220,000000,56.07,56.15,54.44,54.7,1534984,0
+BRBR.US,D,20240221,000000,54.89,55.12,53.87,54.28,1141574,0
+BRBR.US,D,20240222,000000,54.99,55.34,54.47,54.93,1159732,0
+BRBR.US,D,20240223,000000,55.31,55.3675,54.62,55.06,907551,0
+BRBR.US,D,20240226,000000,55.13,55.97,55.095,55.84,1545318,0
+BRBR.US,D,20240227,000000,55.53,57.02,55.48,56.12,1475929,0
+BRBR.US,D,20240228,000000,56.045,58.1,55.49,57.78,1862086,0
+BRBR.US,D,20240229,000000,57.92,58.37,55.93,56.95,1365031,0
+BRBR.US,D,20240301,000000,57.91,59.8,57.61,59.73,2332640,0
+BRBR.US,D,20240304,000000,59.83,61.11,59.62,59.62,1159306,0
+BRBR.US,D,20240305,000000,59.49,60.745,59.08,60.36,1168362,0
+BRBR.US,D,20240306,000000,60.76,61,59.795,60.31,882819,0
+BRBR.US,D,20240307,000000,61.07,62.7564,60.805,61.49,1337780,0
+BRBR.US,D,20240308,000000,61.6,62.31,59.75,59.77,1161436,0
+BRBR.US,D,20240311,000000,59.43,59.5,57.81,57.86,1087674,0
+BRBR.US,D,20240312,000000,57.86,59.91,57.72,59.41,877472,0
+BRBR.US,D,20240313,000000,59.23,60.775,59.23,60.53,939180,0
+BRBR.US,D,20240314,000000,60.53,60.63,58.5,59.37,1041248,0
+BRBR.US,D,20240315,000000,58.8,60.91,58.8,59.99,1937908,0
+BRBR.US,D,20240318,000000,60.09,60.94,59.665,60.78,1046424,0
+BRBR.US,D,20240319,000000,60.78,61.22,59.95,60.77,1101805,0
+BRBR.US,D,20240320,000000,60.88,61.16,58.79,59.48,1227443,0
+BRBR.US,D,20240321,000000,59.97,62.3,59.91,61.22,1174624,0
+BRBR.US,D,20240322,000000,61.24,61.62,60.34,61,852365,0
+BRBR.US,D,20240325,000000,61.01,61.57,60.195,60.28,919816,0
+BRBR.US,D,20240326,000000,60.7,61.09,59.14,59.39,918291,0
+BRBR.US,D,20240327,000000,59.91,60.41,58.35,58.8,939702,0
+BRBR.US,D,20240328,000000,58.81,60.19,58.6,59.03,932128,0
+BRBR.US,D,20240401,000000,59.05,60.4,58.67,59.61,941305,0
+BRBR.US,D,20240402,000000,59.05,59.22,57.44,58.01,1118127,0
+BRBR.US,D,20240403,000000,57.64,58.79,57.24,57.27,1008479,0
+BRBR.US,D,20240404,000000,57.96,58.62,57.16,57.5,850688,0
+BRBR.US,D,20240405,000000,57.49,58.46,57.49,58.19,594392,0
+BRBR.US,D,20240408,000000,58.31,58.625,57.7,57.75,586775,0
+BRBR.US,D,20240409,000000,57.98,58.25,56.84,57.22,1038617,0
+BRBR.US,D,20240410,000000,56.52,57.4,56.07,56.22,1064337,0
+BRBR.US,D,20240411,000000,56.3,56.71,55.97,56.08,946972,0
+BRBR.US,D,20240412,000000,55.57,55.75,54.56,54.98,753470,0
+BRBR.US,D,20240415,000000,55.35,56.11,54.08,54.51,1361654,0
+BRBR.US,D,20240416,000000,54.36,55.8,53.71,55.21,899437,0
+BRBR.US,D,20240417,000000,55.72,55.99,54.3,54.32,973645,0
+BRBR.US,D,20240418,000000,54.5,55.34,54.15,54.23,1183971,0
+BRBR.US,D,20240419,000000,54.02,54.445,53.31,53.97,994181,0
+BRBR.US,D,20240422,000000,54.74,55.66,54.38,55.08,994753,0
+BRBR.US,D,20240423,000000,55.41,56.24,54.97,56.17,834543,0
+BRBR.US,D,20240424,000000,55.74,56.13,54.881,55.62,1005710,0
+BRBR.US,D,20240425,000000,55.22,55.72,54.8,55.26,681521,0
+BRBR.US,D,20240426,000000,55.29,56.46,55.1,56.34,583702,0
+BRBR.US,D,20240429,000000,56.5,56.99,55.92,56.16,1167861,0
+BRBR.US,D,20240430,000000,56.15,56.15,54.74,55.17,1196561,0
+BRBR.US,D,20240501,000000,55.14,56.33,54.27,55.5,1131409,0
+BRBR.US,D,20240502,000000,55.95,57.5,55.36,57.18,1370822,0
+BRBR.US,D,20240503,000000,57.73,58.2499,57.21,57.42,738944,0
+BRBR.US,D,20240506,000000,57.75,58.28,56.87,57.18,1679521,0
+BRBR.US,D,20240507,000000,62.5,62.67,57.24,58.44,2465836,0
+BRBR.US,D,20240508,000000,58.69,59.55,57.74,58.08,1400861,0
+BRBR.US,D,20240509,000000,58.48,60,57.74,59.23,2135398,0
+BRBR.US,D,20240510,000000,59.63,60.25,59.135,59.83,1141199,0
+BRBR.US,D,20240513,000000,60.01,60.12,58.95,59.61,917819,0
+BRBR.US,D,20240514,000000,59.93,60.55,59.68,59.89,1018045,0
+BRBR.US,D,20240515,000000,60.03,60.46,58.3,58.9,989018,0
+BRBR.US,D,20240516,000000,58.88,59.45,58.06,58.23,1099598,0
+BRBR.US,D,20240517,000000,58.32,58.32,57.27,57.41,1048286,0
+BRBR.US,D,20240520,000000,57.26,58.37,57.0901,57.3,908077,0
+BRBR.US,D,20240521,000000,57.22,58.3,57.22,58.28,754509,0
+BRBR.US,D,20240522,000000,58.05,59.26,58.05,58.39,998471,0
+BRBR.US,D,20240523,000000,58.88,59.97,58.22,59.09,983026,0
+BRBR.US,D,20240524,000000,59.16,59.67,58.27,58.36,719251,0
+BRBR.US,D,20240528,000000,58.22,58.73,57.25,57.76,737710,0
+BRBR.US,D,20240529,000000,57.3,58.425,56.51,58.32,1026388,0
+BRBR.US,D,20240530,000000,58.32,58.54,57.24,57.34,897214,0
+BRBR.US,D,20240531,000000,57.52,58.415,56.43,58.17,1231056,0
+BRBR.US,D,20240603,000000,58.83,60.305,58.235,59.37,1561972,0
+BRBR.US,D,20240604,000000,59.25,60.48,58.97,60.41,1091587,0
+BRBR.US,D,20240605,000000,60.61,61.29,60.14,61.03,944986,0
+BRBR.US,D,20240606,000000,61,61.55,59.78,60.11,562068,0
+BRBR.US,D,20240607,000000,60.12,60.165,58.55,58.73,633932,0
+BRBR.US,D,20240610,000000,58.23,58.43,56.96,57.35,1231943,0
+BRBR.US,D,20240611,000000,57.23,57.4,55.78,56.87,1355049,0
+BRBR.US,D,20240612,000000,57.5,58.04,56.79,57.37,1045558,0
+BRBR.US,D,20240613,000000,57.16,57.21,55.49,56.53,1157873,0
+BRBR.US,D,20240614,000000,55.96,56.27,55.08,55.2,1357567,0
+BRBR.US,D,20240617,000000,55,55.21,53.91,54.59,1416672,0
+BRBR.US,D,20240618,000000,54.82,56.73,54.73,55.69,1280976,0
+BRBR.US,D,20240620,000000,57,58.555,55.98,56.62,1429312,0
+BRBR.US,D,20240621,000000,56.61,57.14,55.79,56.04,1882027,0
+BRBR.US,D,20240624,000000,56.16,57.93,56.12,57.34,1363527,0
+BRBR.US,D,20240625,000000,57.8,57.94,56.41,57.93,934257,0
+BRBR.US,D,20240626,000000,57.58,58.815,57.21,57.3,1486156,0
+BRBR.US,D,20240627,000000,57.4,58.01,56.71,58,1070789,0
+BRBR.US,D,20240628,000000,58.24,59.1,57.01,57.14,18768904,0
+BRBR.US,D,20240701,000000,57.43,58.48,57.43,57.96,1480867,0
+BRBR.US,D,20240702,000000,57.83,59.185,57.79,58.93,830824,0
+BRBR.US,D,20240703,000000,59.03,59.63,58.59,59.1,461823,0
+BRBR.US,D,20240705,000000,59.29,60.77,59,60.61,982978,0
+BRBR.US,D,20240708,000000,60.8,60.81,58.99,59.1,1109515,0
+BRBR.US,D,20240709,000000,59,59.38,55.19,55.19,2056912,0
+BRBR.US,D,20240710,000000,55.37,55.86,54.56,55.06,2032658,0
+BRBR.US,D,20240711,000000,55.49,55.91,54.77,55.2,1174583,0
+BRBR.US,D,20240712,000000,55.68,56.38,54.805,55.05,1291769,0
+BRBR.US,D,20240715,000000,55.07,55.165,51.43,51.45,2567075,0
+BRBR.US,D,20240716,000000,51.7,52.38,51.17,51.66,1832264,0
+BRBR.US,D,20240717,000000,51.05,51.84,50.47,51.55,1969053,0
+BRBR.US,D,20240718,000000,51.67,52.225,51.06,51.79,1682832,0
+BRBR.US,D,20240719,000000,51.99,52.31,50.63,50.65,1041125,0
+BRBR.US,D,20240722,000000,50.65,51.09,49.72,50.77,2012142,0
+BRBR.US,D,20240723,000000,50.96,51.73,49.59,49.89,1785800,0
+BRBR.US,D,20240724,000000,49.45,50.42,48.93,48.99,1748994,0
+BRBR.US,D,20240725,000000,49.07,49.37,48.63,48.99,1095210,0
+BRBR.US,D,20240726,000000,49.63,50.46,49.08,49.87,1237754,0
+BRBR.US,D,20240729,000000,50.1,52.17,50.1,50.97,1664566,0
+BRBR.US,D,20240730,000000,50.76,51.2,50.54,51.05,940854,0
+BRBR.US,D,20240731,000000,51.54,51.75,50.29,51.28,1128788,0
+BRBR.US,D,20240801,000000,51.42,51.75,50.115,51.23,1223314,0
+BRBR.US,D,20240802,000000,50.63,50.705,49.27,49.67,1540554,0
+BRBR.US,D,20240805,000000,48.45,49.845,48.06,49.32,1654324,0
+BRBR.US,D,20240806,000000,52.5,55.039,51.05,52.73,3319280,0
+BRBR.US,D,20240807,000000,53.86,55.25,53.04,53.87,1666137,0
+BRBR.US,D,20240808,000000,53.86,55.55,53.84,55,1120294,0
+BRBR.US,D,20240809,000000,54.67,55.055,53.62,54.53,1217975,0
+BRBR.US,D,20240812,000000,54.4,55,53.77,54.25,705480,0
+BRBR.US,D,20240813,000000,54.36,54.77,53.17,53.72,683930,0
+BRBR.US,D,20240814,000000,53.78,54.53,53.705,54.52,692135,0
+BRBR.US,D,20240815,000000,55.19,55.65,55.01,55.15,578092,0
+BRBR.US,D,20240816,000000,54.76,55.49,54.7101,54.91,918088,0
+BRBR.US,D,20240819,000000,54.96,56.08,54.96,55.29,628733,0
+BRBR.US,D,20240820,000000,55.4,56.02,55.08,55.22,710977,0
+BRBR.US,D,20240821,000000,55.41,56.16,55.02,56.13,535246,0
+BRBR.US,D,20240822,000000,56.32,56.41,55.08,55.2,422798,0
+BRBR.US,D,20240823,000000,55.59,55.6,54.56,55.43,741788,0
+BRBR.US,D,20240826,000000,55.57,56.73,55.38,56.55,762727,0
+BRBR.US,D,20240827,000000,56.74,57.12,56.18,56.89,923826,0
+BRBR.US,D,20240828,000000,57.01,57.035,55.38,55.63,808113,0
+BRBR.US,D,20240829,000000,55.8,56.2,54.82,55.38,861698,0
+BRBR.US,D,20240830,000000,55.57,55.98,55.25,55.93,765721,0
+BRBR.US,D,20240903,000000,55.4,56.07,54.73,55.56,980392,0
+BRBR.US,D,20240904,000000,55.37,56.4,55.285,56.25,1100902,0
+BRBR.US,D,20240905,000000,56.11,57,55.58,56.85,736600,0
+BRBR.US,D,20240906,000000,57.01,57.72,56.325,56.4,1071085,0
+BRBR.US,D,20240909,000000,56.29,59.28,56.29,57.68,1572713,0
+BRBR.US,D,20240910,000000,57.6,58.01,56.765,57.24,1226784,0
+BRBR.US,D,20240911,000000,57.13,58.16,56.145,58.01,652377,0
+BRBR.US,D,20240912,000000,57.77,58.77,57.55,58.68,719333,0
+BRBR.US,D,20240913,000000,58.68,59.885,58.19,58.45,735309,0
+BRBR.US,D,20240916,000000,58.44,59.68,58.44,59.16,760366,0
+BRBR.US,D,20240917,000000,59.37,60.08,59.08,59.59,741190,0
+BRBR.US,D,20240918,000000,59.63,60.115,59.26,59.36,464843,0
+BRBR.US,D,20240919,000000,60.03,60.03,58.98,59.44,706126,0
+BRBR.US,D,20240920,000000,59.24,60.985,59.24,60.47,2199695,0
+BRBR.US,D,20240923,000000,60.47,61.36,60.14,60.94,739523,0
+BRBR.US,D,20240924,000000,61.09,61.25,60.36,60.72,728666,0
+BRBR.US,D,20240925,000000,61.17,61.17,59.945,60.39,711945,0
+BRBR.US,D,20240926,000000,60.75,60.94,60.26,60.85,969240,0
+BRBR.US,D,20240927,000000,60.85,61.8392,60.58,61.11,585805,0
+BRBR.US,D,20240930,000000,61.29,61.56,60.495,60.72,720936,0
+BRBR.US,D,20241001,000000,60.66,62.18,60.36,61.61,807039,0
+BRBR.US,D,20241002,000000,60.55,61.19,60.27,60.38,639465,0
+BRBR.US,D,20241003,000000,60.15,61.96,59.94,61.58,920068,0
+BRBR.US,D,20241004,000000,61.71,62.49,61.42,62.12,758283,0
+BRBR.US,D,20241007,000000,62.06,62.455,61.64,61.99,670832,0
+BRBR.US,D,20241008,000000,62.13,62.44,61.66,62.26,552058,0
+BRBR.US,D,20241009,000000,62.41,62.71,61.98,62.1,823385,0
+BRBR.US,D,20241010,000000,61.96,62.78,61.615,62.75,671371,0
+BRBR.US,D,20241011,000000,63,63.85,63,63.19,675780,0
+BRBR.US,D,20241014,000000,63.6,64.25,63.25,63.75,696889,0
+BRBR.US,D,20241015,000000,64.85,67.12,64.85,65.82,1342090,0
+BRBR.US,D,20241016,000000,65.59,65.79,64.69,65.43,927782,0
+BRBR.US,D,20241017,000000,65.33,66.1,65,65.61,806186,0
+BRBR.US,D,20241018,000000,65.4,65.81,65.02,65.75,702573,0
+BRBR.US,D,20241021,000000,65.84,66.35,65.73,66.01,730203,0
+BRBR.US,D,20241022,000000,65.52,66.16,65.33,65.48,1038957,0
+BRBR.US,D,20241023,000000,65.4,65.93,65.035,65.25,1084791,0
+BRBR.US,D,20241024,000000,65.39,65.52,64.63,65.07,564994,0
+BRBR.US,D,20241025,000000,65.09,65.09,63.985,64.48,819247,0
+BRBR.US,D,20241028,000000,64.72,65.48,64.575,65.1,653895,0
+BRBR.US,D,20241029,000000,64.74,65.81,64.65,65.76,650634,0
+BRBR.US,D,20241030,000000,65.72,66.95,65.44,66.81,1017997,0
+BRBR.US,D,20241031,000000,66.55,67.06,65.83,65.83,970410,0
+BRBR.US,D,20241101,000000,66.35,67.532,66.03,66.69,871618,0
+BRBR.US,D,20241104,000000,66.68,67.56,66.27,67.52,721816,0
+BRBR.US,D,20241105,000000,67.14,67.55,66.57,67.54,629184,0
+BRBR.US,D,20241106,000000,69.01,69.115,67.45,68.1,535912,0
+BRBR.US,D,20241107,000000,68.42,69.42,68.06,68.89,945812,0
+BRBR.US,D,20241108,000000,68.57,71.145,68.54,70.69,967501,0
+BRBR.US,D,20241111,000000,70.935,71.52,70.55,71.32,655505,0
+BRBR.US,D,20241112,000000,71.02,71.9994,70.12,71.78,1054197,0
+BRBR.US,D,20241113,000000,72.2423,73.27,72,72.14,937993,0
+BRBR.US,D,20241114,000000,72.62,72.965,71.965,72.47,896847,0
+BRBR.US,D,20241115,000000,72.2,72.85,71.78,72.09,1117386,0
+BRBR.US,D,20241118,000000,71.5,73.45,71.11,73.4,1825314,0
+BRBR.US,D,20241119,000000,67.75,74,67,73.26,2269136,0
+BRBR.US,D,20241120,000000,74.09,75.44,73.7,74.41,1659399,0
+BRBR.US,D,20241121,000000,74.885,76.68,74.885,76.49,1196272,0
+BRBR.US,D,20241122,000000,76.505,78.68,76.505,78.6,1343033,0
+BRBR.US,D,20241125,000000,79.25,79.9,76.8,77.02,1515885,0
+BRBR.US,D,20241126,000000,77,79.32,77,78.79,1167997,0
+BRBR.US,D,20241127,000000,78.91,79.81,77.06,77.16,847711,0
+BRBR.US,D,20241129,000000,77.26,78.865,77.2101,78.46,416559,0
+BRBR.US,D,20241202,000000,78.685,78.72,77.38,77.62,1299166,0
+BRBR.US,D,20241203,000000,77.2,77.96,76.63,76.86,1126179,0
+BRBR.US,D,20241204,000000,76.905,77.8,76.66,77.28,1130205,0
+BRBR.US,D,20241205,000000,77.07,78.83,76.97,78.74,916932,0
+BRBR.US,D,20241206,000000,79.05,79.29,77.65,77.94,699217,0
+BRBR.US,D,20241209,000000,77.79,78.155,75.84,76.67,837853,0
+BRBR.US,D,20241210,000000,76.59,77.95,76.41,77.06,912899,0
+BRBR.US,D,20241211,000000,77.77,78.325,76.68,77.24,1106057,0
+BRBR.US,D,20241212,000000,77.375,78.4,76.6,77.99,797591,0
+BRBR.US,D,20241213,000000,77.955,78.35,76.973,78,765061,0
+BRBR.US,D,20241216,000000,78.47,78.92,77.37,77.93,1018785,0
+BRBR.US,D,20241217,000000,77.46,77.875,76.77,77.24,946844,0
+BRBR.US,D,20241218,000000,76.885,77.57,75.4442,75.48,945938,0
+BRBR.US,D,20241219,000000,75.76,77.98,75.76,77.81,887400,0
+BRBR.US,D,20241220,000000,77.55,78.46,75.85,76.1,2582582,0
+BRBR.US,D,20241223,000000,76.06,76.74,75.75,76.14,711466,0
+BRBR.US,D,20241224,000000,76.1,76.99,76.08,76.66,310171,0
+BRBR.US,D,20241226,000000,76.19,77.15,76.08,76.78,388876,0
+BRBR.US,D,20241227,000000,76.47,76.91,75.8,76.04,570985,0
+BRBR.US,D,20241230,000000,75.1,76.05,75.03,75.64,609504,0
+BRBR.US,D,20241231,000000,75.6801,76.29,75.22,75.34,562912,0
+BRBR.US,D,20250102,000000,75.59,75.78,74.28,74.59,790616,0
+BRBR.US,D,20250103,000000,74.77,75.59,74.5,75.2,959334,0
+BRBR.US,D,20250106,000000,73.77,74.476,72.79,72.86,1218228,0
+BRBR.US,D,20250107,000000,73.09,73.355,71.97,72.57,1126142,0
+BRBR.US,D,20250108,000000,73.68,73.99,72.23,72.48,1096658,0
+BRBR.US,D,20250110,000000,72.075,72.46,70.9305,71.01,1092765,0
+BRBR.US,D,20250113,000000,70.68,71.585,69.42,71.57,1676304,0
+BRBR.US,D,20250114,000000,71.65,73,71.55,72.68,1102144,0
+BRBR.US,D,20250115,000000,73.355,73.62,71.805,72.8,903027,0
+BRBR.US,D,20250116,000000,73.03,73.66,72.38,73.23,914565,0
+BRBR.US,D,20250117,000000,73.455,73.79,71.56,72.39,959790,0
+BRBR.US,D,20250121,000000,73.09,76.38,73.09,75.86,1167693,0
+BRBR.US,D,20250122,000000,76.22,76.72,75.37,76.23,797575,0
+BRBR.US,D,20250123,000000,76.155,77.55,76.03,76.82,969299,0
+BRBR.US,D,20250124,000000,76.58,77,75.15,76,872469,0
+BRBR.US,D,20250127,000000,75.27,79.19,75.27,79.17,1997412,0
+BRBR.US,D,20250128,000000,79.285,80.06,77.99,78.15,834473,0
+BRBR.US,D,20250129,000000,78.89,79.19,78,78.3,991877,0
+BRBR.US,D,20250130,000000,79.61,80.67,78.9003,79.39,1299005,0
+BRBR.US,D,20250131,000000,78.6,79.19,77.3,77.35,1030285,0
+BRBR.US,D,20250203,000000,76.825,78.47,76.12,78.25,1578872,0
+BRBR.US,D,20250204,000000,77.5,77.79,72.69,74.92,3756518,0
+BRBR.US,D,20250205,000000,75.95,77.54,74.6026,76.51,1677714,0
+BRBR.US,D,20250206,000000,76.91,77.38,75.69,77.27,959129,0
+BRBR.US,D,20250207,000000,76.92,77.56,76.21,76.56,663201,0
+BRBR.US,D,20250210,000000,76.82,76.82,74.54,75.48,1066189,0
+BRBR.US,D,20250211,000000,75.34,76.39,74.51,76.16,689365,0
+BRBR.US,D,20250212,000000,75.625,78,75.39,76.95,668784,0
+BRBR.US,D,20250213,000000,76.94,77.83,76.62,77.55,611112,0
+BRBR.US,D,20250214,000000,77.785,78.1418,76.47,76.68,948796,0
+BRBR.US,D,20250218,000000,76.4001,78.19,76.4001,77.4,1146701,0
+BRBR.US,D,20250219,000000,77.485,77.77,77.11,77.38,759483,0
+BRBR.US,D,20250220,000000,77.23,77.23,73.615,74.16,1430520,0
+BRBR.US,D,20250221,000000,74.47,74.88,72.56,72.97,1992299,0
+BRBR.US,D,20250224,000000,73.235,73.89,72.39,72.87,1465711,0
+BRBR.US,D,20250225,000000,73.5247,73.88,71.745,72.22,1982017,0
+BRBR.US,D,20250226,000000,73,73.34,71.07,71.5,1132897,0
+BRBR.US,D,20250227,000000,71.14,71.49,70.195,70.45,928468,0
+BRBR.US,D,20250228,000000,70.86,73.43,70.8,73.28,2198038,0
+BRBR.US,D,20250303,000000,72.82,73.99,71.31,71.56,1444680,0
+BRBR.US,D,20250304,000000,70.87,72.8,70.87,71.15,1691968,0
+BRBR.US,D,20250305,000000,70.64,72.81,70.64,72.58,2261359,0
+BRBR.US,D,20250306,000000,72.22,72.22,67.965,68.41,2175011,0
+BRBR.US,D,20250307,000000,69.09,70.15,67.07,68.97,1972345,0
+BRBR.US,D,20250310,000000,68.37,68.82,64.65,65.4,1622006,0
+BRBR.US,D,20250311,000000,65.58,67.55,64.09,67.3,2604486,0
+BRBR.US,D,20250312,000000,67.6,69.005,66.65,68.1,2218828,0
+BRBR.US,D,20250313,000000,68.095,68.095,65.9425,66.25,1092313,0
+BRBR.US,D,20250314,000000,66.79,67.83,66.28,67.48,1078704,0
+BRBR.US,D,20250317,000000,67.54,69.69,67.1,69.23,1256360,0
+BRBR.US,D,20250318,000000,68.85,69.25,67.94,68.41,1260737,0
+BRBR.US,D,20250319,000000,67.89,70.4,67.3337,70.18,1284496,0
+BRBR.US,D,20250320,000000,69.57,70.78,69.2751,70.4,1033640,0
+BRBR.US,D,20250321,000000,69.91,71.03,69.5,70.65,1132766,0
+BRBR.US,D,20250324,000000,73.08,74.7,72.72,73.55,1351617,0
+BRBR.US,D,20250325,000000,73.52,73.93,72.62,73.53,974430,0
+BRBR.US,D,20250326,000000,73.665,73.97,72.911,73.84,774402,0
+BRBR.US,D,20250327,000000,73.795,74.35,72.8,73.98,692391,0
+BRBR.US,D,20250328,000000,73.745,74.23,72.5028,74.18,759190,0
+BRBR.US,D,20250331,000000,73.455,74.64,72.91,74.46,1350028,0
+BRBR.US,D,20250401,000000,74.467,76.45,74.09,75.14,1094892,0
+BRBR.US,D,20250402,000000,73.65,77.12,73.65,76.88,1174032,0
+BRBR.US,D,20250403,000000,74.785,77.03,73.72,73.79,1930812,0
+BRBR.US,D,20250404,000000,70.575,73.12,67.28,69.86,2325214,0
+BRBR.US,D,20250407,000000,68.01,71.995,66.105,70.12,2064438,0
+BRBR.US,D,20250408,000000,72.065,72.895,69.2,69.67,2003013,0
+BRBR.US,D,20250409,000000,68.24,75.4,68.0546,74.71,1712255,0
+BRBR.US,D,20250410,000000,73.44,75.46,72.74,74.01,1181755,0
+BRBR.US,D,20250411,000000,73.96,76.06,73.15,75.59,1146358,0
+BRBR.US,D,20250414,000000,77.6449,77.6449,74.3,75.21,1226870,0
+BRBR.US,D,20250415,000000,75.115,76.33,74.72,75.58,1176047,0
+BRBR.US,D,20250416,000000,75.38,76.07,72.83,73.92,1440012,0
+BRBR.US,D,20250417,000000,73.45,75.8,73.45,75.12,828062,0
+BRBR.US,D,20250421,000000,74.88,75.26,72.3,72.96,804726,0
+BRBR.US,D,20250422,000000,73.98,76.12,73.98,75.35,1144551,0
+BRBR.US,D,20250423,000000,77.5225,77.5225,72.81,73.93,1678613,0
+BRBR.US,D,20250424,000000,73.615,75.51,73.36,74.8,949984,0
+BRBR.US,D,20250425,000000,75.015,76.16,73.68,75.17,873203,0
+BRBR.US,D,20250428,000000,75.46,75.75,74.07,75.04,969737,0
+BRBR.US,D,20250429,000000,74.62,76.73,73.62,76.73,1147329,0
+BRBR.US,D,20250430,000000,76.145,77.26,75.04,77.14,1406099,0
+BRBR.US,D,20250501,000000,76.85,77.77,76.03,76.97,1290150,0
+BRBR.US,D,20250502,000000,77.9899,78.93,77.385,78.92,1570247,0
+BRBR.US,D,20250505,000000,77.65,79.57,77.34,78.43,2201645,0
+BRBR.US,D,20250506,000000,70.605,70.8,63.38,63.55,8329158,0
+BRBR.US,D,20250507,000000,63.69,65,61.73,62.73,6255727,0
+BRBR.US,D,20250508,000000,62.995,63.44,60.16,61.84,3747241,0
+BRBR.US,D,20250509,000000,61.98,62.76,60.74,60.76,1995132,0
+BRBR.US,D,20250512,000000,62.27,65.49,61.93,65.14,3130949,0
+BRBR.US,D,20250513,000000,65.38,65.47,63.5,63.64,3203511,0
+BRBR.US,D,20250514,000000,64.01,64.47,63.08,63.48,1677034,0
+BRBR.US,D,20250515,000000,63.41,64.445,63.22,64.27,1238555,0
+BRBR.US,D,20250516,000000,64.61,66.108,64.61,65.89,1923944,0
+BRBR.US,D,20250519,000000,65.88,66.67,65.14,66.67,2087024,0
+BRBR.US,D,20250520,000000,66.28,67,64.62,65.32,2189137,0
+BRBR.US,D,20250521,000000,64.74,64.8,62.09,62.14,2085187,0
+BRBR.US,D,20250522,000000,62.29,62.83,60.43,60.63,2198237,0
+BRBR.US,D,20250523,000000,59.93,62.01,59.59,61.68,1619115,0
+BRBR.US,D,20250527,000000,63.12,63.835,60.8,61.01,3131320,0
+BRBR.US,D,20250528,000000,61.105,61.16,60.15,60.37,2228071,0
+BRBR.US,D,20250529,000000,60.465,62.22,60.09,61.71,2827656,0
+BRBR.US,D,20250530,000000,61.71,63.38,61.69,62.95,2429404,0
+BRBR.US,D,20250602,000000,62.675,63.31,61.98,62.99,1975478,0
+BRBR.US,D,20250603,000000,63,63.52,62.09,63.17,1832346,0
+BRBR.US,D,20250604,000000,63.3,63.34,62.06,62.15,1497488,0
+BRBR.US,D,20250605,000000,62.02,62.295,60.47,61.64,2106555,0
+BRBR.US,D,20250606,000000,62.125,62.33,59.81,60.97,2248830,0
+BRBR.US,D,20250609,000000,61.175,61.175,59.85,60.14,1983442,0
+BRBR.US,D,20250610,000000,60.1905,61.38,60.1905,61.33,1838105,0
+BRBR.US,D,20250611,000000,61.2,61.88,59.68,59.8,1441175,0
+BRBR.US,D,20250612,000000,59.32,60.16,58.42,60.11,2888353,0
+BRBR.US,D,20250613,000000,59.56,60.27,58.24,58.67,2155545,0
+BRBR.US,D,20250616,000000,59.58,62.94,59.28,62.83,3424936,0
+BRBR.US,D,20250617,000000,62.3,63.08,61.99,62.71,2245822,0
+BRBR.US,D,20250618,000000,62.54,62.88,60.6,60.75,2134317,0
+BRBR.US,D,20250620,000000,60.94,61.1,58.51,58.78,2974881,0
+BRBR.US,D,20250623,000000,59.165,59.925,58.4,59.32,2119954,0
+BRBR.US,D,20250624,000000,59.81,60.44,59.54,59.8,1771087,0
+BRBR.US,D,20250625,000000,59.975,60.2,58.51,58.75,1302890,0
+BRBR.US,D,20250626,000000,58.85,58.85,55.69,57.26,5562226,0
+BRBR.US,D,20250627,000000,57.58,58.69,56.8,58.54,5064201,0
+BRBR.US,D,20250630,000000,58.655,59.0539,57.13,57.93,2734785,0
+BRBR.US,D,20250701,000000,58.76,59.45,57.87,58.78,2095096,0
+BRBR.US,D,20250702,000000,58.495,58.76,57,57.5,1960947,0
+BRBR.US,D,20250703,000000,57.72,58.01,56.91,57.58,832039,0
+BRBR.US,D,20250707,000000,57.72,58.745,57.21,57.28,2057489,0
+BRBR.US,D,20250708,000000,57.745,57.86,56.59,57.51,2984662,0
+BRBR.US,D,20250709,000000,57.685,57.8,56.7,57.68,2342376,0
+BRBR.US,D,20250710,000000,57.695,58.78,57.33,58.29,1744604,0
+BRBR.US,D,20250711,000000,58.12,58.365,57.28,57.94,1250206,0
+BRBR.US,D,20250714,000000,57.77,58.75,57.38,58.75,2801219,0
+BRBR.US,D,20250715,000000,58.71,58.99,56.14,56.42,2873881,0
+BRBR.US,D,20250716,000000,57.065,57.35,56.19,57.24,1843770,0
+BRBR.US,D,20250717,000000,56.49,57.65,55.74,57.2,2860813,0
+BRBR.US,D,20250718,000000,57.35,58.24,56.715,58.2,1990471,0
+BRBR.US,D,20250721,000000,59,59.095,57.385,57.52,2158884,0
+BRBR.US,D,20250722,000000,57.565,57.82,55.21,55.29,3728997,0
+BRBR.US,D,20250723,000000,55.96,55.96,53.89,54.81,3233348,0
+BRBR.US,D,20250724,000000,54.72,54.74,53.565,53.95,3294540,0
+BRBR.US,D,20250725,000000,54.375,54.92,53.665,54.74,3396056,0
+BRBR.US,D,20250728,000000,54.58,56.38,54.09,55.51,2606414,0
+BRBR.US,D,20250729,000000,55.47,56.2,55.31,55.83,2437172,0
+BRBR.US,D,20250730,000000,56.44,56.69,54.81,54.85,2229273,0
+BRBR.US,D,20250731,000000,54.79,55.24,54.13,54.58,1936255,0
+BRBR.US,D,20250801,000000,54.355,54.795,53.79,54.11,2276956,0
+BRBR.US,D,20250804,000000,54.335,54.65,53.07,53.64,3450641,0
+BRBR.US,D,20250805,000000,44.31,44.89,34.02,36.18,16894236,0
+BRBR.US,D,20250806,000000,36.47,39.25,36.33,38.95,11448038,0
+BRBR.US,D,20250807,000000,39.42,41.19,38.82,39.16,8932676,0
+BRBR.US,D,20250808,000000,39.21,39.7,38.18,38.99,3356607,0
+BRBR.US,D,20250811,000000,39.05,39.49,38.07,38.83,3440150,0
+BRBR.US,D,20250812,000000,38.85,39.42,38.305,38.74,2782204,0
+BRBR.US,D,20250813,000000,38.69,39.94,38.38,39.53,3788336,0
+BRBR.US,D,20250814,000000,39.03,39.46,37.875,38,2396151,0
+BRBR.US,D,20250815,000000,38.49,38.725,37.48,38.36,2527854,0
+BRBR.US,D,20250818,000000,38.49,39.01,38.06,38.49,2809123,0
+BRBR.US,D,20250819,000000,38.705,41.32,38.6,40.77,4382747,0
+BRBR.US,D,20250820,000000,41,41.52,40.25,40.69,3347730,0
+BRBR.US,D,20250821,000000,40.51,40.51,39.46,39.78,2579119,0
+BRBR.US,D,20250822,000000,40.04,40.96,39.889,39.91,2917040,0
+BRBR.US,D,20250825,000000,39.55,39.785,38.64,38.66,2896284,0
+BRBR.US,D,20250826,000000,39.17,40,38.37,39.77,3340060,0
+BRBR.US,D,20250827,000000,39.65,41.42,39.65,40.71,3393150,0
+BRBR.US,D,20250828,000000,40.395,41.35,40.08,40.87,5025268,0
+BRBR.US,D,20250829,000000,40.57,41.43,40.05,41.05,3506226,0
+BRBR.US,D,20250902,000000,41.25,41.82,40.49,41.62,3970859,0
+BRBR.US,D,20250903,000000,41.23,42.635,41.1,41.87,3007227,0
+BRBR.US,D,20250904,000000,42.15,42.95,41.85,42.68,2895019,0
+BRBR.US,D,20250905,000000,42.66,43.02,39.33,39.46,4216116,0
+BRBR.US,D,20250908,000000,38.75,39.06,35.05,35.77,7516282,0
+BRBR.US,D,20250909,000000,35.885,37.78,35.455,37.71,4342009,0
+BRBR.US,D,20250910,000000,37.19,37.52,36.3,36.76,3504378,0
+BRBR.US,D,20250911,000000,36.8,37.44,36.51,37.31,3250707,0
+BRBR.US,D,20250912,000000,37.61,38.77,37.32,38.07,2536380,0
+BRBR.US,D,20250915,000000,38.14,38.335,35.39,35.51,3586921,0
+BRBR.US,D,20250916,000000,35.6,37.09,35.52,36.75,2613581,0
+BRBR.US,D,20250917,000000,36.625,37.05,36.025,36.63,2439897,0
+BRBR.US,D,20250918,000000,36.53,37.09,36.44,36.68,2102441,0
+BRBR.US,D,20250919,000000,36.86,36.98,35.72,36,3589184,0
+BRBR.US,D,20250922,000000,35.85,36.615,35.5,36.43,2832174,0
+BRBR.US,D,20250923,000000,36.715,37.27,36.07,36.62,2237037,0
+BRBR.US,D,20250924,000000,36.855,37.025,36.24,36.56,2152289,0
+BRBR.US,D,20250925,000000,36.66,37.12,36.35,36.64,2303745,0
+BRBR.US,D,20250926,000000,36.85,36.89,36.26,36.8,1967108,0
+BRBR.US,D,20250929,000000,36.84,36.95,36.0019,36.76,2447102,0
+BRBR.US,D,20250930,000000,36.7,36.81,36.1,36.35,2017413,0
+BRBR.US,D,20251001,000000,36.44,36.945,35.75,36.23,2253435,0
+BRBR.US,D,20251002,000000,36.17,36.17,35.285,35.86,1951995,0
+BRBR.US,D,20251003,000000,35.995,36.155,34.96,34.99,2663543,0
+BRBR.US,D,20251006,000000,35.02,35.46,33.725,33.73,3216523,0
+BRBR.US,D,20251007,000000,33.97,35.2,33.8,34.77,2701938,0
+BRBR.US,D,20251008,000000,34.57,35.28,33.87,34.79,1757855,0
+BRBR.US,D,20251009,000000,34.9,35.47,34.63,35.34,3114376,0
+BRBR.US,D,20251010,000000,35.33,35.51,33.89,34.13,2249220,0
+BRBR.US,D,20251013,000000,34.32,34.63,33.515,34.32,2035056,0
+BRBR.US,D,20251014,000000,34.155,35.3,34.0087,34.72,1887433,0
+BRBR.US,D,20251015,000000,34.83,35.67,34.43,34.5,2216143,0
+BRBR.US,D,20251016,000000,34.605,34.88,32.94,33.21,2048453,0
+BRBR.US,D,20251017,000000,33.47,33.84,32.715,33,2587535,0
+BRBR.US,D,20251020,000000,33.4922,33.4922,32,32.34,3337721,0
+BRBR.US,D,20251021,000000,32.59,33.55,32.23,33.48,2037963,0
+BRBR.US,D,20251022,000000,33.61,34.39,33.31,33.36,2194902,0
+BRBR.US,D,20251023,000000,33.69,33.805,32.86,33.39,2348702,0
+BRBR.US,D,20251024,000000,33.425,33.425,32.32,33.05,2391564,0
+BRBR.US,D,20251027,000000,33,33.26,31.05,31.89,4573043,0
+BRBR.US,D,20251028,000000,31.785,31.88,30.44,31.59,4046785,0
+BRBR.US,D,20251029,000000,31.46,31.92,30.81,30.84,3025619,0
+BRBR.US,D,20251030,000000,30.59,31.68,30.1,30.2,2351551,0
+BRBR.US,D,20251031,000000,30.25,30.73,29.9,30.13,3835225,0
+BRBR.US,D,20251103,000000,30.16,30.85,29.99,30.39,4716718,0
+BRBR.US,D,20251104,000000,30.39,30.88,30.02,30.33,2540415,0
+BRBR.US,D,20251105,000000,30.33,30.64,30.1,30.15,1869737,0
+BRBR.US,D,20251106,000000,30.15,30.19,28.85,29,2703907,0
+BRBR.US,D,20251107,000000,28.99,29.27,28.625,29.27,2500588,0
+BRBR.US,D,20251110,000000,29.21,29.345,28.16,28.27,2873569,0
+BRBR.US,D,20251111,000000,28.525,28.67,27.52,27.69,4736169,0
+BRBR.US,D,20251112,000000,27.92,28.24,27.595,27.61,4167835,0
+BRBR.US,D,20251113,000000,27.6,27.86,26.83,26.95,4137615,0
+BRBR.US,D,20251114,000000,26.94,27.3552,26.425,26.96,6044749,0
+BRBR.US,D,20251117,000000,26.75,26.8,25.4,25.62,6108325,0
+BRBR.US,D,20251118,000000,24.38,26.335,22.45,26.26,12968562,0
+BRBR.US,D,20251119,000000,25.5,29.32,25.49,29.26,10025821,0
+BRBR.US,D,20251120,000000,29.56,31.11,29.26,29.8,8975142,0
+BRBR.US,D,20251121,000000,30.065,30.97,29.34,29.77,5347419,0
+BRBR.US,D,20251124,000000,29.71,30.9,29.31,30.75,5430958,0
+BRBR.US,D,20251125,000000,30.23,31.14,30.19,30.36,3396044,0
+BRBR.US,D,20251126,000000,30.4899,31.05,30.2511,30.59,1865338,0
+BRBR.US,D,20251128,000000,30.76,31.05,30.31,30.89,1035013,0
+BRBR.US,D,20251201,000000,30.65,31.6,30.072,30.89,3328619,0
+BRBR.US,D,20251202,000000,30.81,30.92,29.4601,30.85,3526216,0
+BRBR.US,D,20251203,000000,31,31.76,30.56,30.82,4041441,0
+BRBR.US,D,20251204,000000,30.7858,31.38,30.475,31.36,1966767,0
+BRBR.US,D,20251205,000000,30.809,31.42,30.475,31.17,2192605,0
+BRBR.US,D,20251208,000000,31,31.44,30.24,30.51,2712169,0
+BRBR.US,D,20251209,000000,30.475,31.53,30.475,30.55,2713717,0
+BRBR.US,D,20251210,000000,30.73,33.42,30.6,33.3,5429945,0
+BRBR.US,D,20251211,000000,33.3,33.56,32.34,32.67,3178339,0
+BRBR.US,D,20251212,000000,32.62,32.975,31.89,31.95,2269063,0
+BRBR.US,D,20251215,000000,31.68,33.31,31.61,32.78,3069384,0
+BRBR.US,D,20251216,000000,32.91,33.075,30.03,30.93,6773539,0
+BRBR.US,D,20251217,000000,31.31,31.4,29.82,29.96,4899216,0
+BRBR.US,D,20251218,000000,30.07,30.33,29.28,29.28,3834687,0
+BRBR.US,D,20251219,000000,29.59,29.79,28.57,29.04,4715551,0
+BRBR.US,D,20251222,000000,28.695,29.81,28.695,29.5,3174283,0
+BRBR.US,D,20251223,000000,29.63,30.43,29.37,29.95,2908359,0
+BRBR.US,D,20251224,000000,30,30.43,29.81,30.13,839529,0
+BRBR.US,D,20251226,000000,30.1,30.4,29.755,30.16,1377647,0
+BRBR.US,D,20251229,000000,30,30.15,26.67,27.33,4484827,0
+BRBR.US,D,20251230,000000,27.18,27.2999,26.39,26.69,3572261,0
+BRBR.US,D,20251231,000000,26.68,27.07,26.39,26.73,2367403,0
+BRBR.US,D,20260102,000000,26.725,27.15,26.075,26.09,2468785,0
+BRBR.US,D,20260105,000000,26.05,26.05,23.84,23.89,6478256,0
+BRBR.US,D,20260106,000000,23.9,23.99,23.13,23.5,4028835,0
+BRBR.US,D,20260107,000000,23.635,24.03,22.96,23.05,3517218,0
+BRBR.US,D,20260108,000000,22.76,24.985,22.71,24.76,4548366,0
+BRBR.US,D,20260109,000000,24.775,25.26,24.43,24.82,3210056,0
+BRBR.US,D,20260112,000000,24.27,24.42,21.67,23.1,5331749,0
+BRBR.US,D,20260113,000000,23.22,24.04,23.05,23.08,3059941,0
+BRBR.US,D,20260114,000000,23.15,24.5299,22.98,23.74,4856915,0
+BRBR.US,D,20260115,000000,23.45,24.48,23.16,24.32,4263508,0
+BRBR.US,D,20260116,000000,24.245,24.32,23.53,23.91,3375609,0
+BRBR.US,D,20260120,000000,24.7,26.79,24.65,26.78,5552004,0
+BRBR.US,D,20260121,000000,26.56,28.16,26.33,28.09,5551553,0
+BRBR.US,D,20260122,000000,28.09,28.265,27.39,27.9,2905704,0
+BRBR.US,D,20260123,000000,27.91,28.22,27.32,27.66,3562485,0
+BRBR.US,D,20260126,000000,27.115,27.115,24.64,25.58,6486640,0
+BRBR.US,D,20260127,000000,25.73,26.69,25.49,26.07,3909402,0
+BRBR.US,D,20260128,000000,26.04,26.07,24.69,24.78,3889239,0
+BRBR.US,D,20260129,000000,25.25,25.605,24.75,25.04,3137497,0
+BRBR.US,D,20260130,000000,25.315,25.75,24.43,24.87,3644680,0
+BRBR.US,D,20260202,000000,25.06,25.06,24.13,24.39,4678435,0
+BRBR.US,D,20260203,000000,23.24,23.85,20.12,20.88,9835230,0
+BRBR.US,D,20260204,000000,20.985,22.715,20.34,21.11,7527248,0
+BRBR.US,D,20260205,000000,21.05,21.625,19.45,19.48,5600345,0
+BRBR.US,D,20260206,000000,19.68,20.22,19.35,19.52,4967097,0
+BRBR.US,D,20260209,000000,19.64,19.69,18.75,18.77,5862431,0
+BRBR.US,D,20260210,000000,18.9,19.26,18.12,18.16,4948251,0
+BRBR.US,D,20260211,000000,18.0001,18.34,17.545,17.59,3746937,0
+BRBR.US,D,20260212,000000,17.44,17.89,17.095,17.62,3186840,0
+BRBR.US,D,20260213,000000,17.895,18.22,17.2,17.87,3408230,0
+BRBR.US,D,20260217,000000,18.11,18.68,17.5,18.08,4184067,0
+BRBR.US,D,20260218,000000,18.02,18.9,17.91,18.52,3821200,0

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

@@ -0,0 +1,403 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTCL.US,D,20240712,000000,24.685,25.519,24.6301,24.8,22545,0
+BTCL.US,D,20240715,000000,29.46,30.1,28.95,29.71,63846,0
+BTCL.US,D,20240716,000000,30,31.4383,29.4965,31.34,99078,0
+BTCL.US,D,20240717,000000,30.89,31.44,30.13,30.84,26948,0
+BTCL.US,D,20240718,000000,31.159,31.159,29.67,29.732,11979,0
+BTCL.US,D,20240719,000000,30.53,33.37,30.2492,33.37,100640,0
+BTCL.US,D,20240722,000000,33.86,34.31,32.61,34.1,61289,0
+BTCL.US,D,20240723,000000,32.51,33.21,31.28,31.2801,117541,0
+BTCL.US,D,20240724,000000,32.391,32.9,31.5,31.51,161817,0
+BTCL.US,D,20240725,000000,29.87,31.0685,29.2817,30.53,103576,0
+BTCL.US,D,20240726,000000,33.01,33.9,32.7,33.68,63274,0
+BTCL.US,D,20240729,000000,35.67,35.67,32.1793,32.81,129871,0
+BTCL.US,D,20240730,000000,32.27,32.342,31.17,31.42,38108,0
+BTCL.US,D,20240731,000000,32,32.38,30.61,30.8619,32714,0
+BTCL.US,D,20240801,000000,30.53,30.53,28,29.13,149306,0
+BTCL.US,D,20240802,000000,30.51,30.91,28.15,28.21,112614,0
+BTCL.US,D,20240805,000000,16.67,21.899,16.67,20,458380,0
+BTCL.US,D,20240806,000000,21.25,22.75,20.785,22.58,362782,0
+BTCL.US,D,20240807,000000,22.92,23.133,20.86,20.92,94986,0
+BTCL.US,D,20240808,000000,23.29,24.78,22.47,24.48,93085,0
+BTCL.US,D,20240809,000000,25.26,25.7765,24.66,25.56,199111,0
+BTCL.US,D,20240812,000000,24.47,25.45,23.2901,24.0413,57974,0
+BTCL.US,D,20240813,000000,23.97,26.13,23.93,25.58,48279,0
+BTCL.US,D,20240814,000000,25.45,25.45,23.8323,23.87,50082,0
+BTCL.US,D,20240815,000000,24.1,24.6607,22.1399,22.345,102003,0
+BTCL.US,D,20240816,000000,23.55,24.58,22.99,24.4399,103283,0
+BTCL.US,D,20240819,000000,23.68,23.96,23.12,23.78,39201,0
+BTCL.US,D,20240820,000000,25.2,25.4029,23.499,24.19,43022,0
+BTCL.US,D,20240821,000000,23.72,25.975,23.72,25.95,17566,0
+BTCL.US,D,20240822,000000,25.51,25.51,24.651,24.83,73520,0
+BTCL.US,D,20240823,000000,25.37,27.789,25.2547,27.509,58275,0
+BTCL.US,D,20240826,000000,27.67,27.68,27.1,27.19,48461,0
+BTCL.US,D,20240827,000000,26.38,26.4032,25.58,26.16,45803,0
+BTCL.US,D,20240828,000000,24.29,24.41,22.5,23.45,64904,0
+BTCL.US,D,20240829,000000,24.43,25.039,23.44,23.58,46730,0
+BTCL.US,D,20240830,000000,23.84,23.97,22.56,23.1,35435,0
+BTCL.US,D,20240903,000000,23.57,23.57,22.2307,22.63,67946,0
+BTCL.US,D,20240904,000000,21.34,22.94,21.16,22.7,57251,0
+BTCL.US,D,20240905,000000,21.54,21.97,20.865,20.97,50535,0
+BTCL.US,D,20240906,000000,21.58,21.68,18.91,19.04,121647,0
+BTCL.US,D,20240909,000000,20.47,21.76,20.01,21.76,204747,0
+BTCL.US,D,20240910,000000,21.48,22.38,21.29,22.37,42984,0
+BTCL.US,D,20240911,000000,21.38,22.38,20.42,22.15,120906,0
+BTCL.US,D,20240912,000000,21.99,22.74,21.84,22.72,53673,0
+BTCL.US,D,20240913,000000,22.1,23.93,22.09,23.69,167237,0
+BTCL.US,D,20240916,000000,22.84,22.84,21.82,22.25,61109,0
+BTCL.US,D,20240917,000000,23.33,24.8051,22.97,23.7,127191,0
+BTCL.US,D,20240918,000000,23.69,24.78,23.16,23.82,61002,0
+BTCL.US,D,20240919,000000,26.44,26.8396,25.949,26.35,56287,0
+BTCL.US,D,20240920,000000,26.05,26.43,25.7401,25.94,49756,0
+BTCL.US,D,20240923,000000,26.39,26.77,26.19,26.41,209479,0
+BTCL.US,D,20240924,000000,26.46,27.28,25.99,27.28,46665,0
+BTCL.US,D,20240925,000000,26.55,26.91,26.1504,26.2,50652,0
+BTCL.US,D,20240926,000000,27.27,28.38,27.05,27.52,59533,0
+BTCL.US,D,20240927,000000,28.375,29.01,28.08,28.3,57428,0
+BTCL.US,D,20240930,000000,26.74,26.83,25.95,26.29,47603,0
+BTCL.US,D,20241001,000000,26.24,26.24,24.2118,24.79,119789,0
+BTCL.US,D,20241002,000000,24.17,25.14,23.42,23.57,74675,0
+BTCL.US,D,20241003,000000,23.83,24.29,23.4,24.22,32542,0
+BTCL.US,D,20241004,000000,24.67,25.4116,24.14,25.12,32872,0
+BTCL.US,D,20241007,000000,25.9,26.94,25.58,26.14,69907,0
+BTCL.US,D,20241008,000000,25.4,25.59,24.8,25.05,43036,0
+BTCL.US,D,20241009,000000,24.87,25.22,24,24.09,66449,0
+BTCL.US,D,20241010,000000,23.9735,24.07,22.3905,23.06,92889,0
+BTCL.US,D,20241011,000000,24.34,25.95,24.34,25.77,159723,0
+BTCL.US,D,20241014,000000,27,28.34,26.98,28.05,98731,0
+BTCL.US,D,20241015,000000,27.99,29.761,27.01,28.9435,163199,0
+BTCL.US,D,20241016,000000,29.69,30,29.06,29.5982,77114,0
+BTCL.US,D,20241017,000000,28.84,29.41,28.6,28.74,63256,0
+BTCL.US,D,20241018,000000,29.59,30.645,29.5,30.26,109071,0
+BTCL.US,D,20241021,000000,29.49,29.55,28.63,29.39,119660,0
+BTCL.US,D,20241022,000000,28.89,29.291822,28.3901,29.16,54361,0
+BTCL.US,D,20241023,000000,28.29,28.57,27.16,28.26,46257,0
+BTCL.US,D,20241024,000000,29.24,29.89,29.02,29.86,60504,0
+BTCL.US,D,20241025,000000,29.62,30.25,27.8596,28.42,88428,0
+BTCL.US,D,20241028,000000,30.27,31.18,29.9162,30.97,100776,0
+BTCL.US,D,20241029,000000,32.34,34.53,32.04,33.5,313910,0
+BTCL.US,D,20241030,000000,32.75,33.36,32.4,32.72,157542,0
+BTCL.US,D,20241031,000000,32.9,32.91,30.925,30.95,50850,0
+BTCL.US,D,20241101,000000,31.27,32.45,29.93,30.31,238660,0
+BTCL.US,D,20241104,000000,29.82,29.8299,28.5,28.62,107691,0
+BTCL.US,D,20241105,000000,30.41,31.35,30.005,30.46,201535,0
+BTCL.US,D,20241106,000000,36.27,36.81,34.21,36.68,199716,0
+BTCL.US,D,20241107,000000,35.25,37.15,35,36.73,231950,0
+BTCL.US,D,20241108,000000,36.48,37.4885,35.9,36.85,158779,0
+BTCL.US,D,20241111,000000,41.89,47.23,41.68,46.85,267320,0
+BTCL.US,D,20241112,000000,45.66,49.9,44.83,49.42,263409,0
+BTCL.US,D,20241113,000000,49.9845,53.72,49.2,49.6,266083,0
+BTCL.US,D,20241114,000000,51.63,51.96,46.85,47.02,141117,0
+BTCL.US,D,20241115,000000,48.9981,51.5,47.38,51.38,106995,0
+BTCL.US,D,20241118,000000,50.19,52.76,49.28,51.34,158860,0
+BTCL.US,D,20241119,000000,51.39,54.3,50.955,52.65,128627,0
+BTCL.US,D,20241120,000000,54.925,55.28,53.26,54.36,158939,0
+BTCL.US,D,20241121,000000,57.87,60.15,55.95,58.9,280880,0
+BTCL.US,D,20241122,000000,58.35,60.8299,57.75,60.2,223681,0
+BTCL.US,D,20241125,000000,57.67,57.94,54.18,54.94,230144,0
+BTCL.US,D,20241126,000000,51.631,54.58,49.8,49.88,183724,0
+BTCL.US,D,20241127,000000,54.26,57.4094,54,56.44,182155,0
+BTCL.US,D,20241129,000000,57.325,59.16,56.85,56.85,85278,0
+BTCL.US,D,20241202,000000,55.72,57.405,53.88,55.33,94740,0
+BTCL.US,D,20241203,000000,53.59,56.1955,52.891,55.24,90535,0
+BTCL.US,D,20241204,000000,55.5399,59.55,54.2,59.29,107621,0
+BTCL.US,D,20241205,000000,64.03,64.87,57.87,59.14,199505,0
+BTCL.US,D,20241206,000000,59.5099,62.807,58.67,62.3,204612,0
+BTCL.US,D,20241209,000000,59.45,60.76,55.275,55.56,164651,0
+BTCL.US,D,20241210,000000,57.59,57.725,53.21,55.73,121454,0
+BTCL.US,D,20241211,000000,58.28,61.9051,57.99,61.34,131129,0
+BTCL.US,D,20241212,000000,61.54,62.75,58.8112,59.59,90724,0
+BTCL.US,D,20241213,000000,59.995,61.95,59.37,61.58,100422,0
+BTCL.US,D,20241216,000000,64.87,69.1179,64.76,66.46,206356,0
+BTCL.US,D,20241217,000000,69.054,69.81,66.45,69.65,190598,0
+BTCL.US,D,20241218,000000,64.7831,65.39,58.97,59.78,280401,0
+BTCL.US,D,20241219,000000,61.84,62.4,53.6404,54.33,190628,0
+BTCL.US,D,20241220,000000,53.11,56.29,52.99,54.69,177000,0
+BTCL.US,D,20241223,000000,53.66,53.76,49.99,50.76,173200,0
+BTCL.US,D,20241224,000000,52.6,55.47,52.42,55.15,178938,0
+BTCL.US,D,20241226,000000,51.45,52.48,50.81,51.45,149726,0
+BTCL.US,D,20241227,000000,52.06,52.15,48.74,50.04,94994,0
+BTCL.US,D,20241230,000000,48.26,50.4,46.43,49.65,215550,0
+BTCL.US,D,20241231,000000,51.42,51.805,48.5,48.63,250976,0
+BTCL.US,D,20250102,000000,52.2,53.64,51.66,53.07,124055,0
+BTCL.US,D,20250103,000000,52.68,54.88,52.18,54.01,86025,0
+BTCL.US,D,20250106,000000,54.75,58.8399,54.71,58.48,136348,0
+BTCL.US,D,20250107,000000,56.64,56.72,51.12,51.74,166061,0
+BTCL.US,D,20250108,000000,50.338,50.86,47.22,48.9,107865,0
+BTCL.US,D,20250110,000000,49.205,50.79,47,49.8,76396,0
+BTCL.US,D,20250113,000000,45.53,48.53,43.82,48.41,112941,0
+BTCL.US,D,20250114,000000,51.64,52.2118,50.32,51.1,130436,0
+BTCL.US,D,20250115,000000,53.766,55.94,53.65,54.59,130460,0
+BTCL.US,D,20250116,000000,53.9877,55.8,52.12,55.57,82554,0
+BTCL.US,D,20250117,000000,58.299,61.83,57.72,60.58,249745,0
+BTCL.US,D,20250121,000000,60.85,63.15,57.85,61.81,232403,0
+BTCL.US,D,20250122,000000,60.25,60.68,58.5,59.92,101207,0
+BTCL.US,D,20250123,000000,57.5,62.7499,57.2304,58.54,462141,0
+BTCL.US,D,20250124,000000,60.72,62.83,60.07,60.26,148033,0
+BTCL.US,D,20250127,000000,55.32,57.19,53.08,56.12,176974,0
+BTCL.US,D,20250128,000000,57.449,58.53,55.83,55.98,127479,0
+BTCL.US,D,20250129,000000,57,59.7878,56.0102,58.56,104912,0
+BTCL.US,D,20250130,000000,60.07,61.81,59.89,59.95,122224,0
+BTCL.US,D,20250131,000000,59.74,61.3,55.84,55.89,145546,0
+BTCL.US,D,20250203,000000,48.68,56.74,48.1622,55.74,318712,0
+BTCL.US,D,20250204,000000,53.59,55.26,52.0708,52.75,213639,0
+BTCL.US,D,20250205,000000,52.9,53.395,50.4517,51.21,107854,0
+BTCL.US,D,20250206,000000,51.65,53.0898,49.52,50.9,89775,0
+BTCL.US,D,20250207,000000,53.53,54.26,49.44,49.47,136439,0
+BTCL.US,D,20250210,000000,51.6,51.8675,50.69,51.13,46713,0
+BTCL.US,D,20250211,000000,50.64,51.0347,48.4641,48.88,71974,0
+BTCL.US,D,20250212,000000,48.2,51.385,48.09,50.65,148042,0
+BTCL.US,D,20250213,000000,49.43,50.0779,48.76,50,88730,0
+BTCL.US,D,20250214,000000,50.06,52.66,49.83,50.84,146792,0
+BTCL.US,D,20250218,000000,50.03,50.16,46.6,47.51,185881,0
+BTCL.US,D,20250219,000000,49.8,50.105,48.895,49.46,201438,0
+BTCL.US,D,20250220,000000,51.2,52.26,50.14,51.9,147751,0
+BTCL.US,D,20250221,000000,52.49,52.81,47.75,47.89,159475,0
+BTCL.US,D,20250224,000000,48.61,48.88,46.65,47.07,136970,0
+BTCL.US,D,20250225,000000,41.93,42.19,38.7328,41.53,232373,0
+BTCL.US,D,20250226,000000,38.49,41.2281,35.5364,37.62,234614,0
+BTCL.US,D,20250227,000000,39.3935,39.3935,36.055,37.08,111220,0
+BTCL.US,D,20250228,000000,35.3559,38.258,34.64,37.35,191008,0
+BTCL.US,D,20250303,000000,45.35,45.62,38.24,39.06,351429,0
+BTCL.US,D,20250304,000000,36,41.515,34.9,39.67,182192,0
+BTCL.US,D,20250305,000000,42.26,43.07,40.33,43.07,194805,0
+BTCL.US,D,20250306,000000,42.788,43.82,40.41,41.68,176512,0
+BTCL.US,D,20250307,000000,41.48,43.545,39.1765,39.52,166190,0
+BTCL.US,D,20250310,000000,35.61,35.815,30.85,32.34,418622,0
+BTCL.US,D,20250311,000000,34.5,36.02,32.3494,35.6,482854,0
+BTCL.US,D,20250312,000000,35.848,36.18,33.4311,35.42,75673,0
+BTCL.US,D,20250313,000000,35.39,35.57,32.9,33.03,70866,0
+BTCL.US,D,20250314,000000,35.78,37.3359,35.26,36.71,80989,0
+BTCL.US,D,20250317,000000,35.17,36.701,34.83,36.63,89320,0
+BTCL.US,D,20250318,000000,34.601,34.72,33.56,34.72,113091,0
+BTCL.US,D,20250319,000000,36.0337,37.76,35.7,37.29,90503,0
+BTCL.US,D,20250320,000000,36.95,38.2,35.68,36.14,80395,0
+BTCL.US,D,20250321,000000,35.56,36.165,35.115,35.87,25324,0
+BTCL.US,D,20250324,000000,38.65,39.9785,38.62,39.56,74451,0
+BTCL.US,D,20250325,000000,39.02,39.55,38.4478,39.45,33181,0
+BTCL.US,D,20250326,000000,38.87,39.05,37.2987,37.91,34959,0
+BTCL.US,D,20250327,000000,37.54,38.83,37.33,38.35,43686,0
+BTCL.US,D,20250328,000000,36.66,36.82,35.11,35.24,67902,0
+BTCL.US,D,20250331,000000,34.22,35.3399,33.6,34.11,42013,0
+BTCL.US,D,20250401,000000,35.0001,36.75,34.26,36.29,41816,0
+BTCL.US,D,20250402,000000,36.61,38.345,36.61,37.95,45741,0
+BTCL.US,D,20250403,000000,33.816,34.0951,32.94,33.59,57372,0
+BTCL.US,D,20250404,000000,34.22,35.78,33.36,35.1,78679,0
+BTCL.US,D,20250407,000000,29.141,32.69,28.34,30.17,96343,0
+BTCL.US,D,20250408,000000,31.76,31.98,28.78,29.15,72814,0
+BTCL.US,D,20250409,000000,29.3,34,29.14,33.43,95104,0
+BTCL.US,D,20250410,000000,32.8914,32.8914,30.4253,31.12,39584,0
+BTCL.US,D,20250411,000000,33.6752,34.6419,32.545,34.4,97956,0
+BTCL.US,D,20250414,000000,35.37,36.04,34.33,35.21,63253,0
+BTCL.US,D,20250415,000000,35.85,36.56,34.5301,34.58,21305,0
+BTCL.US,D,20250416,000000,34.3429,35.71,34.09,34.88,32420,0
+BTCL.US,D,20250417,000000,34.9325,35.68,34.54,35.25,23197,0
+BTCL.US,D,20250421,000000,37.1,38.2082,36.48,37.31,75777,0
+BTCL.US,D,20250422,000000,39.24,41.0482,39.16,40.78,117645,0
+BTCL.US,D,20250423,000000,42.97,43.51,41.11,42.63,84049,0
+BTCL.US,D,20250424,000000,41.91,42.67,41.75,42.62,53323,0
+BTCL.US,D,20250425,000000,43.15,44.53,43,44.2,67439,0
+BTCL.US,D,20250428,000000,43.6682,43.91,42.322,43.58,52327,0
+BTCL.US,D,20250429,000000,43.67,44.1659,43.44,44.11,42240,0
+BTCL.US,D,20250430,000000,43.2,43.2,41.6739,42.8789,34139,0
+BTCL.US,D,20250501,000000,45.239,46,44.5,45.11,60903,0
+BTCL.US,D,20250502,000000,45.4905,46.37,45.22,45.49,54985,0
+BTCL.US,D,20250505,000000,42.66,43.3572,42.16,42.8,54929,0
+BTCL.US,D,20250506,000000,42.21,43.57,41.8944,43.34,28883,0
+BTCL.US,D,20250507,000000,45.19,45.71,44.3,44.5,57241,0
+BTCL.US,D,20250508,000000,47.48,49.65,47.305,49.18,91053,0
+BTCL.US,D,20250509,000000,50.88,51.5292,50.23,51.02,60545,0
+BTCL.US,D,20250512,000000,51.98,52.4314,48.51,49.62,79410,0
+BTCL.US,D,20250513,000000,51.6,52.76,50.62,52.66,50179,0
+BTCL.US,D,20250514,000000,51.7983,52.065,50.27,50.94,52240,0
+BTCL.US,D,20250515,000000,50.18,51.66,49.11,50.85,66156,0
+BTCL.US,D,20250516,000000,51.5,52.13,51.01,51.62,53926,0
+BTCL.US,D,20250519,000000,50.15,53.18,50.13,53.16,55490,0
+BTCL.US,D,20250520,000000,52.01,54.86,51.735,54.61,45368,0
+BTCL.US,D,20250521,000000,53.947,57.57,53.91,56.12,633799,0
+BTCL.US,D,20250522,000000,59.159,59.6586,58.1822,58.78,632072,0
+BTCL.US,D,20250523,000000,55.985,57.5445,55.45,56.07,90671,0
+BTCL.US,D,20250527,000000,57.97,58.13,56.21,57.28,83516,0
+BTCL.US,D,20250528,000000,56.08,56.39,54.11,54.11,130540,0
+BTCL.US,D,20250529,000000,55.418,55.49,52.6111,52.67,80043,0
+BTCL.US,D,20250530,000000,52.725,53.05,50.68,51.7,101888,0
+BTCL.US,D,20250602,000000,51.079,51.8226,50.8,51.6,49685,0
+BTCL.US,D,20250603,000000,52.19,53.93,52.19,53.36,56602,0
+BTCL.US,D,20250604,000000,52.045,52.5751,51.14,52.01,33964,0
+BTCL.US,D,20250605,000000,52.5893,52.73,48.55,48.84,186752,0
+BTCL.US,D,20250606,000000,50.88,52.25,50.85,51.2,37586,0
+BTCL.US,D,20250609,000000,54.3525,55.49,53.73,55.42,90260,0
+BTCL.US,D,20250610,000000,56.514,57.11,55.05,56.28,48144,0
+BTCL.US,D,20250611,000000,56.41,57.12,55.155,55.47,51891,0
+BTCL.US,D,20250612,000000,53.401,54.92,53.1,53.49,48343,0
+BTCL.US,D,20250613,000000,51.45,52.6,50.84,51.64,79869,0
+BTCL.US,D,20250616,000000,53.1145,55.47,53.0578,55.28,91926,0
+BTCL.US,D,20250617,000000,52.0213,52.1886,49.7294,51.06,98444,0
+BTCL.US,D,20250618,000000,50.25,51.695,49.9701,50.18,53598,0
+BTCL.US,D,20250620,000000,52.34,52.39,48.8401,49.65,149227,0
+BTCL.US,D,20250623,000000,47.43,49.7,46.25,49.555,96561,0
+BTCL.US,D,20250624,000000,51.42,52.5364,51.1,51.94,93929,0
+BTCL.US,D,20250625,000000,54,54.3595,53,53.89,57956,0
+BTCL.US,D,20250626,000000,53.1614,53.86,52.8,53.74,29555,0
+BTCL.US,D,20250627,000000,52.83,53.8,52.4782,52.88,50214,0
+BTCL.US,D,20250630,000000,53.8,53.84,52.7275,53.62,37468,0
+BTCL.US,D,20250701,000000,52.62,53.1,51.23,51.25,44838,0
+BTCL.US,D,20250702,000000,53.449,55.67,53.35,55.57,108192,0
+BTCL.US,D,20250703,000000,55.4,56.3349,54.94,55.09,58947,0
+BTCL.US,D,20250707,000000,54.12,54.32,53.13,53.76,53988,0
+BTCL.US,D,20250708,000000,54.47,54.84,53.7319,54.47,40667,0
+BTCL.US,D,20250709,000000,55.355,57.67,54.1,57.515,107199,0
+BTCL.US,D,20250710,000000,56.695,59.68,56.234336,59.19,120206,0
+BTCL.US,D,20250711,000000,63.47,64.09,62.4,63.98,155956,0
+BTCL.US,D,20250714,000000,67.73,68.2291,65.035,65.79,166337,0
+BTCL.US,D,20250715,000000,63.345,64.255,61.22,61.99,197544,0
+BTCL.US,D,20250716,000000,64.2506,65.71,63.783,64.99,106177,0
+BTCL.US,D,20250717,000000,63.392,65.724,63.0901,64.59,80175,0
+BTCL.US,D,20250718,000000,64.3776,64.9186,62.45,62.8,96641,0
+BTCL.US,D,20250721,000000,63.8625,64.7265,61.865,61.99,87563,0
+BTCL.US,D,20250722,000000,64.62,65.705,62.9,64.72,99160,0
+BTCL.US,D,20250723,000000,63.31,63.93,62.55,63.78,86692,0
+BTCL.US,D,20250724,000000,63.961,64.98,63.1,64.31,65763,0
+BTCL.US,D,20250725,000000,61.3399,62.18,59.97,61.9,121000,0
+BTCL.US,D,20250728,000000,63.7899,64.3236,62.4,63.25,97005,0
+BTCL.US,D,20250729,000000,64.07,64.1481,62.187,62.46,48222,0
+BTCL.US,D,20250730,000000,62.65,63.82,60.5895,61.81,63593,0
+BTCL.US,D,20250731,000000,62.9,63.94,61.6,61.64,57505,0
+BTCL.US,D,20250801,000000,60.25,60.395,57.5,57.65,121840,0
+BTCL.US,D,20250804,000000,58.66,60.3,58.625,59.29,38146,0
+BTCL.US,D,20250805,000000,58.68,59,57.125,58.06,43677,0
+BTCL.US,D,20250806,000000,58.25,60.2805,58.0873,59.85,38209,0
+BTCL.US,D,20250807,000000,61.05,62.29,60.2101,62.25,73612,0
+BTCL.US,D,20250808,000000,61.41,61.8988,60.525,60.85,66625,0
+BTCL.US,D,20250811,000000,64.165,65.4,63.14,63.65,110615,0
+BTCL.US,D,20250812,000000,63.76,64.61,63.18,64.235,48914,0
+BTCL.US,D,20250813,000000,65.4,67.8514,64.77,67.65,92947,0
+BTCL.US,D,20250814,000000,62.45,63.93,61.35,62.345,163267,0
+BTCL.US,D,20250815,000000,62.67,62.69,61.0056,61.11,89515,0
+BTCL.US,D,20250818,000000,59.74,60.8795,58.7801,60.29,147611,0
+BTCL.US,D,20250819,000000,59.762,59.762,56.38,56.91,100370,0
+BTCL.US,D,20250820,000000,56.9715,58.2781,56.18,58.16,74010,0
+BTCL.US,D,20250821,000000,57.0512,57.7529,55.7327,55.84,60498,0
+BTCL.US,D,20250822,000000,55.99,61.14,55.68,60.41,128497,0
+BTCL.US,D,20250825,000000,55.12,56.45,54,54.21,159640,0
+BTCL.US,D,20250826,000000,53.34,54.58,52.9704,54.56,120208,0
+BTCL.US,D,20250827,000000,55.25,56.0747,54.577,55.37,43182,0
+BTCL.US,D,20250828,000000,56.34,56.43,55.19,55.28,30053,0
+BTCL.US,D,20250829,000000,53.86,53.88,51.3,51.5,121442,0
+BTCL.US,D,20250902,000000,52.8577,54.8207,52.32,53.98,88375,0
+BTCL.US,D,20250903,000000,54.4653,55.6069,54.452,55.26,64481,0
+BTCL.US,D,20250904,000000,53.64,53.89,52.36,52.88,47664,0
+BTCL.US,D,20250905,000000,55.8389,56,53.2285,54.52,80695,0
+BTCL.US,D,20250908,000000,55.1248,55.77,54.8103,54.89,57260,0
+BTCL.US,D,20250909,000000,55.65,55.78,53.5,54.1605,37869,0
+BTCL.US,D,20250910,000000,56.2,57.1623,55.94,56.345,98423,0
+BTCL.US,D,20250911,000000,56.5,57.42,56.39,57.2,61528,0
+BTCL.US,D,20250912,000000,57.67,59.5692,57.4528,59.5,61971,0
+BTCL.US,D,20250915,000000,57.61,58.08,56.9121,57.85,73128,0
+BTCL.US,D,20250916,000000,57.925,59.48,57.26,59.31,66227,0
+BTCL.US,D,20250917,000000,58.7,58.78,57,58.17,135018,0
+BTCL.US,D,20250918,000000,60.105,60.45,59.4989,60.08,53555,0
+BTCL.US,D,20250919,000000,58.66,58.84,57.32,57.32,66251,0
+BTCL.US,D,20250922,000000,55.24,55.7106,54.1761,54.43,88995,0
+BTCL.US,D,20250923,000000,55.1856,55.36,53.8,53.96,56319,0
+BTCL.US,D,20250924,000000,55.25,56.1259,55.0001,55.51,46905,0
+BTCL.US,D,20250925,000000,53.7,53.8981,50.7305,51.53,97673,0
+BTCL.US,D,20250926,000000,51.51,52.33,50.91,51.22,50777,0
+BTCL.US,D,20250929,000000,54.18,56.3,54.0168,56.2,73491,0
+BTCL.US,D,20250930,000000,55.38,56.24,54.68,56.19,28030,0
+BTCL.US,D,20251001,000000,58.44,60,58.24,59.21,90057,0
+BTCL.US,D,20251002,000000,61.04,62.8899,60.3586,62.71,133912,0
+BTCL.US,D,20251003,000000,62.3,65.87,61.52,64.55,197346,0
+BTCL.US,D,20251006,000000,66.79,68.2866,66.31,67.3,229727,0
+BTCL.US,D,20251007,000000,66.75,66.75,62.0801,63.14,166158,0
+BTCL.US,D,20251008,000000,64.235,65.78,63.39,64.92,90537,0
+BTCL.US,D,20251009,000000,64.92,65.07,61,62.35,103333,0
+BTCL.US,D,20251010,000000,63.242,63.8725,57.0125,57.73,229810,0
+BTCL.US,D,20251013,000000,55.725,57.16,55.04,57,138860,0
+BTCL.US,D,20251014,000000,51.778,54.63,51,53.8,125353,0
+BTCL.US,D,20251015,000000,52.47,53.388,51.4189,52.409,105399,0
+BTCL.US,D,20251016,000000,52.27,52.5,48.86,49.51,159964,0
+BTCL.US,D,20251017,000000,46.95,48.72,46.08,47.9,140698,0
+BTCL.US,D,20251020,000000,51.7,52.545,50.93,51.77,94641,0
+BTCL.US,D,20251021,000000,49.73,54.65,49.319,52.67,150116,0
+BTCL.US,D,20251022,000000,49.08,50.08,48.58,48.84,140398,0
+BTCL.US,D,20251023,000000,50,52.02,49.88,51.02,102124,0
+BTCL.US,D,20251024,000000,51.94,51.96,50.5675,51.31,52855,0
+BTCL.US,D,20251027,000000,55.5012,56.12,55,55.35,85115,0
+BTCL.US,D,20251028,000000,55.33,56.45,53.935,53.95,63298,0
+BTCL.US,D,20251029,000000,53.92,53.94,49.86,51.02,154897,0
+BTCL.US,D,20251030,000000,49.065,49.11,46.9577,47.25,137547,0
+BTCL.US,D,20251031,000000,50.17,51.1,49.0371,50.15,90249,0
+BTCL.US,D,20251103,000000,48.02,48.505,46,47.25,185759,0
+BTCL.US,D,20251104,000000,44.6,45.506,40.89,41.93,300219,0
+BTCL.US,D,20251105,000000,43.57,45.09,43.185,44.6,113732,0
+BTCL.US,D,20251106,000000,43.55,43.615,41.49,41.935,171821,0
+BTCL.US,D,20251107,000000,41.272,44.34,40.8,44.23,130842,0
+BTCL.US,D,20251110,000000,46.31,46.4,45.02,46.25,110942,0
+BTCL.US,D,20251111,000000,44.73,44.97,43.235,43.36,50563,0
+BTCL.US,D,20251112,000000,45.03,45.06,41.67,42.23,86925,0
+BTCL.US,D,20251113,000000,42.9171,43.72,39.0422,39.23,133860,0
+BTCL.US,D,20251114,000000,36.99,38.773,36.11,36.19,166604,0
+BTCL.US,D,20251117,000000,36.04,37.285,33.83,34.4,136909,0
+BTCL.US,D,20251118,000000,34.26,35.75,33.8,35.03,105028,0
+BTCL.US,D,20251119,000000,33.72,34.68,31.741,32.45,172388,0
+BTCL.US,D,20251120,000000,33.94,34,29.9435,30.15,214571,0
+BTCL.US,D,20251121,000000,28.27,29.6,27.375,28.95,417980,0
+BTCL.US,D,20251124,000000,29.78,32.1368,29.3615,32.05,246867,0
+BTCL.US,D,20251125,000000,30.6206,31.279,29.84,30.72,124543,0
+BTCL.US,D,20251126,000000,30.69,32.86,30.255,32.52,143522,0
+BTCL.US,D,20251128,000000,34.79,34.79,32.78,32.99,150782,0
+BTCL.US,D,20251201,000000,29.7201,30.08,28,29.215,228994,0
+BTCL.US,D,20251202,000000,31.115,33.795,31.115,33.01,215701,0
+BTCL.US,D,20251203,000000,34.11,34.87,33.49,34.37,170729,0
+BTCL.US,D,20251204,000000,33.955,34.42,32.8401,33.91,342267,0
+BTCL.US,D,20251205,000000,32.38,33.0999,30.72,31.57,152214,0
+BTCL.US,D,20251208,000000,32.91,33.14,31.701,32.56,87371,0
+BTCL.US,D,20251209,000000,32.07,35.23,31.99,34.18,184681,0
+BTCL.US,D,20251210,000000,33.31,35.17,33.0899,33.64,118139,0
+BTCL.US,D,20251211,000000,31.93,33.16,31.295,33.16,188845,0
+BTCL.US,D,20251212,000000,33.36,33.73,31.4,31.9,229706,0
+BTCL.US,D,20251215,000000,31.2968,31.515,28.295,28.6721,156754,0
+BTCL.US,D,20251216,000000,29.53,30.25,29.4,29.8201,101613,0
+BTCL.US,D,20251217,000000,29.85,31.76,28.335,28.74,145307,0
+BTCL.US,D,20251218,000000,30.49,31,27.748,27.86,193191,0
+BTCL.US,D,20251219,000000,30.01,30.915,29.24,29.95,190255,0
+BTCL.US,D,20251222,000000,31.34,31.61,29.9405,30.24,198163,0
+BTCL.US,D,20251223,000000,29.68,30.15,28.991,29.74,101109,0
+BTCL.US,D,20251224,000000,28.785,29.175,28.5,29.01,125387,0
+BTCL.US,D,20251226,000000,30.085,30.085,28.4784,29.11,94683,0
+BTCL.US,D,20251229,000000,28.97,29.49,28.715,28.82,97862,0
+BTCL.US,D,20251230,000000,29.39,30.325,29.29,29.29,118889,0
+BTCL.US,D,20251231,000000,29.866,29.975,28.6201,28.925,138294,0
+BTCL.US,D,20260102,000000,29.9,31.3399,29.645,30.46,156320,0
+BTCL.US,D,20260105,000000,32.3,33.8251,32.2541,33.58,161719,0
+BTCL.US,D,20260106,000000,33.555,33.605,31.355,32.28,72914,0
+BTCL.US,D,20260107,000000,31.4907,31.9,30.9101,31.18,95957,0
+BTCL.US,D,20260108,000000,30.0948,31.44,29.6501,31.12,43005,0
+BTCL.US,D,20260109,000000,31.26,31.75,30.2954,30.61,65409,0
+BTCL.US,D,20260112,000000,30.5911,32.01,30.49,31.45,169371,0
+BTCL.US,D,20260113,000000,32.1315,33.57,31.86,33.44,174073,0
+BTCL.US,D,20260114,000000,34.07,36.03,34.07,35.87,217882,0
+BTCL.US,D,20260115,000000,35.15,35.48,33.86,33.96,151192,0
+BTCL.US,D,20260116,000000,34.32,34.369,33.148,34.16,98657,0
+BTCL.US,D,20260120,000000,30.675,31,29.5301,29.8,217308,0
+BTCL.US,D,20260121,000000,29.7611,30.47,28.34,30.16,252527,0
+BTCL.US,D,20260122,000000,29.79,29.9895,29.05,29.615,114686,0
+BTCL.US,D,20260123,000000,29.79,30.84,29.06,29.65,364950,0
+BTCL.US,D,20260126,000000,28.4,29.2,28.09,28.395,128958,0
+BTCL.US,D,20260127,000000,28.76,29.6,28.17,29.55,102260,0
+BTCL.US,D,20260128,000000,29.91,30.265,29.25,29.36,57668,0
+BTCL.US,D,20260129,000000,28.39,28.505,25.44,26.035,289292,0
+BTCL.US,D,20260130,000000,25.2675,26.3499,24.61,25.87,145971,0
+BTCL.US,D,20260202,000000,22.31,23.09,22,22.27,452964,0
+BTCL.US,D,20260203,000000,22.6,22.61,19.41,21.345,197425,0
+BTCL.US,D,20260204,000000,20.64,20.88,18.91,19.62,247943,0
+BTCL.US,D,20260205,000000,17.8,18.1927,13.685,14.44,1017349,0
+BTCL.US,D,20260206,000000,16.07,17.96,15.89,17.325,915994,0
+BTCL.US,D,20260209,000000,16.68,17.818,16.57,17.64,162798,0
+BTCL.US,D,20260210,000000,16.65,17.24,16.18,16.58,108143,0
+BTCL.US,D,20260211,000000,16.25,16.28,15.15,16.03,184458,0
+BTCL.US,D,20260212,000000,16.3,16.36,14.8201,14.97,114003,0
+BTCL.US,D,20260213,000000,15.879,16.81,15.6204,16.48,131572,0
+BTCL.US,D,20260217,000000,16.055,16.18,15.44,16.02,85689,0
+BTCL.US,D,20260218,000000,15.69,16.16,15.09,15.25,79345,0

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

@@ -0,0 +1,29 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUDA.US,D,20260108,000000,12,12,7.65,8.11,266942,0
+BUDA.US,D,20260109,000000,7.8776,8.54,6.85,8.15,65706,0
+BUDA.US,D,20260112,000000,8.6226,9.1499,8.3,9.04,28790,0
+BUDA.US,D,20260113,000000,9.15,9.47,8.8,8.85,27058,0
+BUDA.US,D,20260114,000000,8.85,10.3999,8.444,9.56,50690,0
+BUDA.US,D,20260115,000000,9.68,9.68,8.75,9.34,20173,0
+BUDA.US,D,20260116,000000,8.76,9.24,8.75,8.8,5731,0
+BUDA.US,D,20260120,000000,8.57,8.97,8.0246,8.5,19068,0
+BUDA.US,D,20260121,000000,8.755,8.755,8.35,8.44,33622,0
+BUDA.US,D,20260122,000000,9,9,8.45,8.75,9332,0
+BUDA.US,D,20260123,000000,8.5,9.25,8.5,9.1074,58221,0
+BUDA.US,D,20260126,000000,9.348,9.8,8.61,9.39,30953,0
+BUDA.US,D,20260127,000000,9.28,10.2,9.28,9.76,62623,0
+BUDA.US,D,20260128,000000,9.59,10.2,9.59,10.09,9828,0
+BUDA.US,D,20260129,000000,9.76,10.025,9.3001,10.025,11798,0
+BUDA.US,D,20260130,000000,9.85,10.1,9.4841,9.9,5940,0
+BUDA.US,D,20260202,000000,10,10.4,9.605,9.9,30472,0
+BUDA.US,D,20260203,000000,9.92,10.11,9.34,9.9,13115,0
+BUDA.US,D,20260204,000000,9.825,10.3,9.38,9.85,25397,0
+BUDA.US,D,20260205,000000,9.6,9.72,9.35,9.374,72374,0
+BUDA.US,D,20260206,000000,9.6219,9.6219,8.9,9.02,26154,0
+BUDA.US,D,20260209,000000,8.78,9.01,8.5601,8.6,20071,0
+BUDA.US,D,20260210,000000,9.05,9.19,8.6,8.8,478424,0
+BUDA.US,D,20260211,000000,9.005,9.005,8.6,8.6,8727,0
+BUDA.US,D,20260212,000000,9.143,9.17,8.7,9.07,9907,0
+BUDA.US,D,20260213,000000,9.07,9.5,8.65,9.5,5377,0
+BUDA.US,D,20260217,000000,9.065,9.49,9.06,9.45,6601,0
+BUDA.US,D,20260218,000000,9.425,9.7,8.9,9.07,495053,0

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

@@ -0,0 +1,101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAS.US,D,20250123,000000,25.5,25.5356,25.5,25.5356,1046,0
+CAS.US,D,20250124,000000,25.65,25.7099,25.59,25.7099,1122,0
+CAS.US,D,20250127,000000,25.89,25.89,25.6444,25.6444,425,0
+CAS.US,D,20250220,000000,27.1733,27.2157,27.1733,27.1995,201,0
+CAS.US,D,20250221,000000,27.65,27.65,27.398,27.398,375,0
+CAS.US,D,20250224,000000,27.31,27.31,27.17,27.17,1608,0
+CAS.US,D,20250305,000000,22.55,26.5785,22.55,26.5785,842,0
+CAS.US,D,20250306,000000,27.1,27.1,26.8742,26.8742,223,0
+CAS.US,D,20250311,000000,26.46,26.6297,26.46,26.6297,126,0
+CAS.US,D,20250317,000000,27.24,27.4093,27.1,27.4093,40041,0
+CAS.US,D,20250327,000000,26.31,26.38,26.31,26.38,2316,0
+CAS.US,D,20250328,000000,25.93,25.93,25.6148,25.6148,2542,0
+CAS.US,D,20250331,000000,25.16,25.4652,25.16,25.4652,229,0
+CAS.US,D,20250403,000000,25,25,24.6777,24.6777,857,0
+CAS.US,D,20250404,000000,23.41,24.8202,23.41,24.8202,318,0
+CAS.US,D,20250407,000000,22.51,22.51,22.51,22.51,519,0
+CAS.US,D,20250408,000000,22.83,22.83,21.9325,21.9325,230,0
+CAS.US,D,20250409,000000,23.08,24.8,22.79,24.6231,1658,0
+CAS.US,D,20250410,000000,24.82,25.3297,24.82,25.3297,103,0
+CAS.US,D,20250416,000000,25.58,25.58,25.5452,25.5452,130,0
+CAS.US,D,20250422,000000,26.16,26.1949,26.16,26.1949,298,0
+CAS.US,D,20250428,000000,26.6,26.6117,26.55,26.6117,215,0
+CAS.US,D,20250430,000000,26.7099,26.8504,26.7099,26.8504,188,0
+CAS.US,D,20250501,000000,27.1,27.1,26.8315,26.8315,239,0
+CAS.US,D,20250502,000000,27.7016,27.7016,27.701,27.701,156,0
+CAS.US,D,20250506,000000,27.78,27.7978,27.78,27.7978,239,0
+CAS.US,D,20250508,000000,28,28.1,27.9473,27.9473,494,0
+CAS.US,D,20250509,000000,27.5476,27.5476,27.523,27.523,221,0
+CAS.US,D,20250512,000000,28.65,28.9229,28.65,28.9229,2718,0
+CAS.US,D,20250514,000000,29.3706,29.4005,29.3706,29.4005,481,0
+CAS.US,D,20250515,000000,28.7822,28.99,28.7822,28.9258,1789,0
+CAS.US,D,20250516,000000,28.91,29.2825,28.81,29.2825,2157,0
+CAS.US,D,20250519,000000,29.31,29.4715,29.3025,29.4715,1620,0
+CAS.US,D,20250520,000000,29.28,29.28,29.1625,29.1625,123,0
+CAS.US,D,20250521,000000,28.8576,28.92,28.7676,28.7676,1188,0
+CAS.US,D,20250527,000000,28.32,28.5356,28.32,28.5356,763,0
+CAS.US,D,20250529,000000,28.565,28.5656,28.565,28.5656,157,0
+CAS.US,D,20250602,000000,28.14,28.2176,28.14,28.2176,201,0
+CAS.US,D,20250606,000000,28.81,28.95,28.81,28.942,1561,0
+CAS.US,D,20250611,000000,28.91,28.9193,28.91,28.9193,692,0
+CAS.US,D,20250612,000000,29.03,29.03,29.0202,29.0202,107,0
+CAS.US,D,20250630,000000,30.04,30.2353,29.99,30.2353,1510,0
+CAS.US,D,20250703,000000,30.68,31.084,30.68,31.084,565,0
+CAS.US,D,20250707,000000,30.02,30.1,29.9871,30.0266,2121,0
+CAS.US,D,20250806,000000,31.3401,31.3711,31.3401,31.3711,142,0
+CAS.US,D,20250808,000000,31.38,31.3909,31.29,31.3909,592,0
+CAS.US,D,20250811,000000,31.55,31.5663,29.45,31.5084,1732,0
+CAS.US,D,20250812,000000,32.1,32.13,32.0999,32.1239,4082,0
+CAS.US,D,20250818,000000,33.04,33.04,33.0093,33.0093,230,0
+CAS.US,D,20250825,000000,34.43,34.43,34.2804,34.2804,553,0
+CAS.US,D,20250827,000000,33.59,33.6946,33.59,33.6946,130,0
+CAS.US,D,20250912,000000,35.1664,35.2059,35.1664,35.2059,284,0
+CAS.US,D,20250924,000000,35.32,35.32,35.2353,35.2353,170,0
+CAS.US,D,20250925,000000,34.5498,34.641,34.5498,34.641,136,0
+CAS.US,D,20250926,000000,34.2573,34.2577,34.2573,34.2577,741,0
+CAS.US,D,20251009,000000,35.4,35.4,35.2334,35.3132,705,0
+CAS.US,D,20251020,000000,34.3182,34.3721,34.3182,34.3721,353,0
+CAS.US,D,20251028,000000,36.21,36.8949,36.21,36.8949,175,0
+CAS.US,D,20251031,000000,35.62,35.6788,35.616,35.6788,809,0
+CAS.US,D,20251106,000000,35.6,35.695,35.6,35.695,404,0
+CAS.US,D,20251126,000000,33.78,33.82,33.7104,33.7104,1963,0
+CAS.US,D,20251208,000000,34.28,34.28,34.2579,34.2579,153,0
+CAS.US,D,20251210,000000,34.15,34.4149,34.15,34.4149,2084,0
+CAS.US,D,20251211,000000,34.01,34.01,33.9601,33.9601,216,0
+CAS.US,D,20251215,000000,33.83,33.83,33.7389,33.7389,1203,0
+CAS.US,D,20251216,000000,33.33,33.33,33.2499,33.2821,424,0
+CAS.US,D,20251219,000000,34.1886,34.31,34.15,34.274,1992,0
+CAS.US,D,20251222,000000,34.619,34.75,34.619,34.722,4647,0
+CAS.US,D,20251223,000000,24.33,24.47,24.19,24.47,4798,0
+CAS.US,D,20251226,000000,25.25,25.25,25.204,25.204,674,0
+CAS.US,D,20251229,000000,24.961,25.07,24.961,24.968,366,0
+CAS.US,D,20251230,000000,24.93,24.963,24.93,24.963,684,0
+CAS.US,D,20251231,000000,24.96,24.97,24.9,24.929,3294,0
+CAS.US,D,20260102,000000,25.37,25.37,25.3,25.314,1512,0
+CAS.US,D,20260105,000000,25.49,25.608,25.4,25.608,902,0
+CAS.US,D,20260106,000000,26.11,26.119,26.04,26.119,1310,0
+CAS.US,D,20260107,000000,26.065,26.11,25.978,25.978,1131,0
+CAS.US,D,20260109,000000,26.48,26.589,26.48,26.589,756,0
+CAS.US,D,20260112,000000,27.185,27.26,27.185,27.248,1230,0
+CAS.US,D,20260113,000000,26.645,26.68,26.56,26.6102,5678,0
+CAS.US,D,20260114,000000,26.575,26.59,26.5591,26.5591,1811,0
+CAS.US,D,20260115,000000,26.7722,26.783,26.769,26.769,729,0
+CAS.US,D,20260120,000000,26.4,26.4,26.2227,26.2227,731,0
+CAS.US,D,20260121,000000,26.6608,26.82,26.66,26.763,1188,0
+CAS.US,D,20260122,000000,27.02,27.02,26.928,26.928,735,0
+CAS.US,D,20260123,000000,27.13,27.254,27.13,27.254,661,0
+CAS.US,D,20260126,000000,27.07,27.11,27.0531,27.0531,1464,0
+CAS.US,D,20260127,000000,26.91,27.035,26.875,27.035,1081,0
+CAS.US,D,20260128,000000,26.94,26.94,26.86,26.9058,1268,0
+CAS.US,D,20260129,000000,26.65,26.7469,26.65,26.7469,3068,0
+CAS.US,D,20260130,000000,26.42,26.42,26.2883,26.2883,765,0
+CAS.US,D,20260202,000000,25.73,25.85,25.73,25.73,2793,0
+CAS.US,D,20260203,000000,26.28,26.28,26.1717,26.1717,487,0
+CAS.US,D,20260205,000000,25.695,25.695,25.66,25.69,1507,0
+CAS.US,D,20260209,000000,26.735,26.739,26.7,26.739,1027,0
+CAS.US,D,20260210,000000,26.67,26.68,26.5906,26.5906,865,0
+CAS.US,D,20260211,000000,26.425,26.5388,26.425,26.531,445,0
+CAS.US,D,20260212,000000,26.42,26.45,26.38,26.405,815,0
+CAS.US,D,20260213,000000,26.316,26.329,26.309,26.329,941,0
+CAS.US,D,20260217,000000,26.41,26.56,26.3902,26.51,2684,0

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

@@ -0,0 +1,163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGGG.US,D,20250627,000000,25.86,26.125,25.84,26.0676,71852,0
+CGGG.US,D,20250630,000000,26.17,26.25,26.13,26.2444,36995,0
+CGGG.US,D,20250701,000000,26.095,26.16,25.84,25.9403,10794,0
+CGGG.US,D,20250702,000000,26.01,26.1457,26.01,26.1457,34714,0
+CGGG.US,D,20250703,000000,26.47,26.4904,26.46,26.4615,63347,0
+CGGG.US,D,20250707,000000,26.39,26.39,26.25,26.3176,4965,0
+CGGG.US,D,20250708,000000,26.29,26.31,26.24,26.2644,7372,0
+CGGG.US,D,20250709,000000,26.54,26.585,26.44,26.585,23936,0
+CGGG.US,D,20250710,000000,26.62,26.69,26.44,26.6492,22825,0
+CGGG.US,D,20250711,000000,26.58,26.64,26.53,26.58,22294,0
+CGGG.US,D,20250714,000000,26.61,26.74,26.61,26.72,19449,0
+CGGG.US,D,20250715,000000,26.89,26.94,26.7423,26.7423,14874,0
+CGGG.US,D,20250716,000000,26.772,26.87,26.67,26.87,4015,0
+CGGG.US,D,20250717,000000,27,27.13,26.95,27.0993,26897,0
+CGGG.US,D,20250718,000000,27.195,27.195,27.03,27.0689,18328,0
+CGGG.US,D,20250721,000000,27.19,27.25,27.14,27.14,1336,0
+CGGG.US,D,20250722,000000,26.84,27.0506,26.84,27.0461,14992,0
+CGGG.US,D,20250723,000000,27.1,27.2606,27.08,27.2606,56812,0
+CGGG.US,D,20250724,000000,27.37,27.49,27.35,27.4122,4525,0
+CGGG.US,D,20250725,000000,27.53,27.65,27.5,27.6042,21889,0
+CGGG.US,D,20250728,000000,27.71,27.71,27.61,27.6653,13874,0
+CGGG.US,D,20250729,000000,27.74,27.74,27.43,27.4571,13118,0
+CGGG.US,D,20250730,000000,27.75,27.89,27.66,27.7484,10620,0
+CGGG.US,D,20250731,000000,28.24,28.24,27.79,27.8244,21640,0
+CGGG.US,D,20250801,000000,27.3399,27.45,27.04,27.1729,34477,0
+CGGG.US,D,20250804,000000,27.43,27.7714,27.43,27.7714,8242,0
+CGGG.US,D,20250805,000000,27.7,27.79,27.42,27.4526,17149,0
+CGGG.US,D,20250806,000000,27.43,27.62,27.43,27.5985,10298,0
+CGGG.US,D,20250807,000000,27.73,27.79,27.3243,27.489,40470,0
+CGGG.US,D,20250808,000000,27.5838,27.670669,27.52,27.5576,14064,0
+CGGG.US,D,20250811,000000,27.48,27.65,27.4363,27.4363,10842,0
+CGGG.US,D,20250812,000000,27.62,27.8951,27.6,27.8951,4362,0
+CGGG.US,D,20250813,000000,27.93,27.93,27.7,27.8579,13281,0
+CGGG.US,D,20250814,000000,27.77,27.88,27.76,27.8603,3113,0
+CGGG.US,D,20250815,000000,27.74,27.82,27.6483,27.7165,7667,0
+CGGG.US,D,20250818,000000,27.67,27.73,27.61,27.705,12647,0
+CGGG.US,D,20250819,000000,27.63,27.63,27.29,27.32,37703,0
+CGGG.US,D,20250820,000000,27.005,27.22,26.95,27.1918,18871,0
+CGGG.US,D,20250821,000000,27.05,27.16,27.05,27.1,17725,0
+CGGG.US,D,20250822,000000,27.23,27.7353,27.1943,27.6538,55406,0
+CGGG.US,D,20250825,000000,27.65,27.735,27.61,27.6204,25219,0
+CGGG.US,D,20250826,000000,27.63,27.7615,27.625,27.7615,25311,0
+CGGG.US,D,20250827,000000,27.81,27.83,27.73,27.8024,9004,0
+CGGG.US,D,20250828,000000,27.97,28.07,27.915,28.0697,40357,0
+CGGG.US,D,20250829,000000,27.865,27.865,27.71,27.7495,2676,0
+CGGG.US,D,20250902,000000,27.435,27.5492,27.2365,27.5492,24143,0
+CGGG.US,D,20250903,000000,27.695,27.8349,27.64,27.7503,10402,0
+CGGG.US,D,20250904,000000,27.86,27.9862,27.74,27.9862,10038,0
+CGGG.US,D,20250905,000000,28.23,28.26,27.78,27.9569,40670,0
+CGGG.US,D,20250908,000000,28.12,28.19,28.09,28.1153,22992,0
+CGGG.US,D,20250909,000000,28.14,28.1559,28.05,28.1559,9406,0
+CGGG.US,D,20250910,000000,28.35,28.45,28.32,28.3627,9747,0
+CGGG.US,D,20250911,000000,28.46,28.5638,28.46,28.51,7431,0
+CGGG.US,D,20250912,000000,28.48,28.53,28.46,28.4922,11622,0
+CGGG.US,D,20250915,000000,28.58,28.71,28.58,28.7097,6099,0
+CGGG.US,D,20250916,000000,28.73,28.731,28.64,28.731,6242,0
+CGGG.US,D,20250917,000000,28.65,28.65,28.27,28.4961,15120,0
+CGGG.US,D,20250918,000000,28.73,28.89,28.66,28.7615,29416,0
+CGGG.US,D,20250919,000000,28.85,28.9055,28.77,28.9055,18606,0
+CGGG.US,D,20250922,000000,28.84,29.02,28.82,29.0096,9831,0
+CGGG.US,D,20250923,000000,28.93,28.93,28.65,28.6994,4732,0
+CGGG.US,D,20250924,000000,28.71,28.82,28.495,28.5,4994,0
+CGGG.US,D,20250925,000000,28.08,28.3324,28.06,28.2286,16346,0
+CGGG.US,D,20250926,000000,28.2,28.327,28.145,28.327,5469,0
+CGGG.US,D,20250929,000000,28.52,28.5605,28.4095,28.4095,7444,0
+CGGG.US,D,20250930,000000,28.28,28.4281,28.225,28.4281,3500,0
+CGGG.US,D,20251001,000000,28.32,28.64,28.32,28.5638,11553,0
+CGGG.US,D,20251002,000000,28.77,28.95,28.66,28.8486,29470,0
+CGGG.US,D,20251003,000000,28.83,28.83,28.67,28.7181,36784,0
+CGGG.US,D,20251006,000000,28.705,28.92,28.705,28.915,35397,0
+CGGG.US,D,20251007,000000,28.9,28.9,28.58,28.71,55656,0
+CGGG.US,D,20251008,000000,28.86,28.92,28.76,28.9016,88481,0
+CGGG.US,D,20251009,000000,28.9005,28.9005,28.77,28.8586,7213,0
+CGGG.US,D,20251010,000000,28.89,28.91,27.9081,27.9081,30041,0
+CGGG.US,D,20251013,000000,28.38,28.57,28.38,28.5568,56896,0
+CGGG.US,D,20251014,000000,28.34,28.6187,28.31,28.4068,11550,0
+CGGG.US,D,20251015,000000,28.7,28.81,28.31,28.4896,155978,0
+CGGG.US,D,20251016,000000,28.68,28.75,28.18,28.3088,113906,0
+CGGG.US,D,20251017,000000,28.165,28.44,28.165,28.3797,6525,0
+CGGG.US,D,20251020,000000,28.6029,28.74,28.6029,28.72,12953,0
+CGGG.US,D,20251021,000000,28.7,28.8317,28.7,28.77,8329,0
+CGGG.US,D,20251022,000000,28.79,28.84,28.367,28.53,99608,0
+CGGG.US,D,20251023,000000,28.7,28.8,28.64,28.74,32711,0
+CGGG.US,D,20251024,000000,29.06,29.11,29.015,29.0443,109336,0
+CGGG.US,D,20251027,000000,29.48,29.53,29.4,29.5,27369,0
+CGGG.US,D,20251028,000000,29.49,29.65,29.42,29.58,44561,0
+CGGG.US,D,20251029,000000,29.7,29.71,29.5899,29.66,15171,0
+CGGG.US,D,20251030,000000,29.38,29.48,29.14,29.18,16936,0
+CGGG.US,D,20251031,000000,29.4,29.401,29.15,29.25,23918,0
+CGGG.US,D,20251103,000000,29.43,29.43,29.23,29.242,30480,0
+CGGG.US,D,20251104,000000,28.78,28.98,28.6,28.62,17659,0
+CGGG.US,D,20251105,000000,28.81,28.98,28.69,28.79,12777,0
+CGGG.US,D,20251106,000000,28.6099,28.6099,28.22,28.23,5352,0
+CGGG.US,D,20251107,000000,28.025,28.31,27.77,28.31,48671,0
+CGGG.US,D,20251110,000000,28.76,28.867,28.58,28.86,11192,0
+CGGG.US,D,20251111,000000,28.705,28.8025,28.67,28.7607,8797,0
+CGGG.US,D,20251112,000000,28.82,28.95,28.58,28.69,7631,0
+CGGG.US,D,20251113,000000,28.45,28.45,27.96,27.9956,115288,0
+CGGG.US,D,20251114,000000,27.93,28.24,27.66,28.03,21989,0
+CGGG.US,D,20251117,000000,28.07,28.07,27.54,27.725,33198,0
+CGGG.US,D,20251118,000000,27.62,27.71,27.27,27.49,97743,0
+CGGG.US,D,20251119,000000,27.61,27.9199,27.45,27.69,34672,0
+CGGG.US,D,20251120,000000,28.24,28.32,27.18,27.19,24502,0
+CGGG.US,D,20251121,000000,27.28,27.74,27.08,27.46,20820,0
+CGGG.US,D,20251124,000000,27.809,28.11,27.8,28.09,42394,0
+CGGG.US,D,20251125,000000,27.94,28.37,27.94,28.33,8551,0
+CGGG.US,D,20251126,000000,28.49,28.61,28.48,28.5463,7301,0
+CGGG.US,D,20251128,000000,28.62,28.6733,28.6,28.6733,3744,0
+CGGG.US,D,20251201,000000,28.4,28.57,28.36,28.4102,28693,0
+CGGG.US,D,20251202,000000,28.58,28.68,28.5404,28.5404,17675,0
+CGGG.US,D,20251203,000000,28.52,28.65,28.48,28.585,12584,0
+CGGG.US,D,20251204,000000,28.6375,28.67,28.54,28.6215,19333,0
+CGGG.US,D,20251205,000000,28.79,28.86,28.7,28.7302,22576,0
+CGGG.US,D,20251208,000000,28.82,28.83,28.62,28.686,15313,0
+CGGG.US,D,20251209,000000,28.685,28.79,28.68,28.7339,6894,0
+CGGG.US,D,20251210,000000,28.659,28.87,28.55,28.8194,15699,0
+CGGG.US,D,20251211,000000,28.69,28.95,28.6337,28.9193,25043,0
+CGGG.US,D,20251212,000000,28.77,28.77,28.29,28.2925,16010,0
+CGGG.US,D,20251215,000000,28.4699,28.52,28.0572,28.0572,4030,0
+CGGG.US,D,20251216,000000,28.105,28.105,27.91,28.1029,6117,0
+CGGG.US,D,20251217,000000,28.03,28.03,27.62,27.62,16093,0
+CGGG.US,D,20251218,000000,27.99,28.15,27.92,28,5942,0
+CGGG.US,D,20251219,000000,28.17,28.38,28.17,28.38,5741,0
+CGGG.US,D,20251222,000000,28.535,28.6,28.51,28.595,6326,0
+CGGG.US,D,20251223,000000,28.61,28.765,28.52,28.75,21131,0
+CGGG.US,D,20251224,000000,28.77,28.85,28.76,28.8351,3160,0
+CGGG.US,D,20251226,000000,28.82,28.8365,28.7799,28.807,11679,0
+CGGG.US,D,20251229,000000,28.6,28.695,28.59,28.67,14614,0
+CGGG.US,D,20251230,000000,28.76,28.87,28.76,28.787,112040,0
+CGGG.US,D,20251231,000000,28.749,28.85,28.57,28.57,16812,0
+CGGG.US,D,20260102,000000,28.8,28.8,28.47,28.57,15520,0
+CGGG.US,D,20260105,000000,28.73,28.88,28.73,28.7784,35692,0
+CGGG.US,D,20260106,000000,28.85,29.09,28.8199,29.08,29240,0
+CGGG.US,D,20260107,000000,29.22,29.375,29.11,29.1781,19686,0
+CGGG.US,D,20260108,000000,28.97,29.05,28.92,29.03,29107,0
+CGGG.US,D,20260109,000000,29.08,29.27,29.01,29.22,21549,0
+CGGG.US,D,20260112,000000,29.11,29.305,28.98,29.2392,18409,0
+CGGG.US,D,20260113,000000,29.2299,29.2299,28.99,29.1,46758,0
+CGGG.US,D,20260114,000000,28.91,28.99,28.64,28.7926,20625,0
+CGGG.US,D,20260115,000000,29.06,29.1,28.835,28.8471,13158,0
+CGGG.US,D,20260116,000000,28.96,28.9696,28.77,28.88,17759,0
+CGGG.US,D,20260120,000000,28.311,28.41,28.025,28.0307,44234,0
+CGGG.US,D,20260121,000000,28,28.442,28,28.336,15945,0
+CGGG.US,D,20260122,000000,28.6496,28.6496,28.52,28.536,18652,0
+CGGG.US,D,20260123,000000,28.52,28.7,28.52,28.55,16849,0
+CGGG.US,D,20260126,000000,28.62,28.82,28.62,28.71,13291,0
+CGGG.US,D,20260127,000000,28.76,28.895,28.76,28.8516,4810,0
+CGGG.US,D,20260128,000000,28.83,28.83,28.62,28.69,12657,0
+CGGG.US,D,20260129,000000,28.68,28.78,28.18,28.65,22095,0
+CGGG.US,D,20260130,000000,28.46,28.5,28.19,28.3154,17966,0
+CGGG.US,D,20260202,000000,28.45,28.5,28.19,28.39,8967,0
+CGGG.US,D,20260203,000000,28.199,28.38,27.54,27.79,10205,0
+CGGG.US,D,20260204,000000,27.5,27.58,27.08,27.43,71519,0
+CGGG.US,D,20260205,000000,27.12,27.23,26.91,26.92,11525,0
+CGGG.US,D,20260206,000000,27.43,27.7419,27.24,27.7419,29876,0
+CGGG.US,D,20260209,000000,27.84,28.13,27.76,28.0637,14561,0
+CGGG.US,D,20260210,000000,28.11,28.16,27.8767,27.8767,15982,0
+CGGG.US,D,20260211,000000,27.92,27.92,27.5801,27.6558,46540,0
+CGGG.US,D,20260212,000000,27.77,27.77,27.12,27.1779,33391,0
+CGGG.US,D,20260213,000000,27.17,27.267,26.9532,27.02,11690,0
+CGGG.US,D,20260217,000000,27.059,27.305,26.81,27.18,33213,0
+CGGG.US,D,20260218,000000,27.29,27.56,27.27,27.4,19049,0

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

@@ -0,0 +1,272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGMM.US,D,20250121,000000,26.2898,26.57,26.24,26.57,161419,0
+CGMM.US,D,20250122,000000,26.42,26.52,26.34,26.37,195885,0
+CGMM.US,D,20250123,000000,26.3152,26.4854,26.23,26.46,64265,0
+CGMM.US,D,20250124,000000,26.46,26.545,26.42,26.4839,61311,0
+CGMM.US,D,20250127,000000,26.27,26.41,26.15,26.3021,114155,0
+CGMM.US,D,20250128,000000,26.33,26.38,26.2,26.33,43642,0
+CGMM.US,D,20250129,000000,26.36,26.38,26.11,26.19,155548,0
+CGMM.US,D,20250130,000000,26.4982,26.605,26.33,26.47,858745,0
+CGMM.US,D,20250131,000000,26.51,26.66,26.21,26.2479,111048,0
+CGMM.US,D,20250203,000000,25.7,26.07,25.59,25.9775,134399,0
+CGMM.US,D,20250204,000000,26,26.13,26,26.08,45641,0
+CGMM.US,D,20250205,000000,26.16,26.46,26.06,26.3033,78970,0
+CGMM.US,D,20250206,000000,26.49,26.49,26.19,26.37,81065,0
+CGMM.US,D,20250207,000000,26.37,26.42,26.15,26.1792,129465,0
+CGMM.US,D,20250210,000000,26.26,26.32,26.045,26.17,55583,0
+CGMM.US,D,20250211,000000,26,26.03,25.92,25.9878,42685,0
+CGMM.US,D,20250212,000000,25.719,25.88,25.71,25.8454,64892,0
+CGMM.US,D,20250213,000000,25.9521,26,25.8061,26,92204,0
+CGMM.US,D,20250214,000000,26.13,26.18,26.075,26.15,50715,0
+CGMM.US,D,20250218,000000,26.19,26.313,26.17,26.2994,101850,0
+CGMM.US,D,20250219,000000,26.2399,26.34,26.17,26.31,118999,0
+CGMM.US,D,20250220,000000,26.23,26.23,25.82,25.9891,86317,0
+CGMM.US,D,20250221,000000,25.92,25.92,25.35,25.434,83071,0
+CGMM.US,D,20250224,000000,25.5,25.53,25.2,25.37,100311,0
+CGMM.US,D,20250225,000000,25.44,25.44,25.1,25.2986,98448,0
+CGMM.US,D,20250226,000000,25.367,25.53,25.2199,25.26,55510,0
+CGMM.US,D,20250227,000000,25.2936,25.42,25,25.0032,84728,0
+CGMM.US,D,20250228,000000,25.0999,25.38,25.01,25.38,245749,0
+CGMM.US,D,20250303,000000,25.44,25.48,24.79,24.8832,188468,0
+CGMM.US,D,20250304,000000,24.5,24.84,24.19,24.4774,248888,0
+CGMM.US,D,20250305,000000,24.56,24.75,24.2999,24.71,165456,0
+CGMM.US,D,20250306,000000,24.34,24.62,24.22,24.3106,247398,0
+CGMM.US,D,20250307,000000,24.25,24.4799,23.88,24.437,107040,0
+CGMM.US,D,20250310,000000,24.08,24.19,23.6567,23.87,536950,0
+CGMM.US,D,20250311,000000,23.8,23.98,23.53,23.73,388968,0
+CGMM.US,D,20250312,000000,24.06,24.06,23.6,23.75,239183,0
+CGMM.US,D,20250313,000000,23.75,23.77,23.2599,23.365,228897,0
+CGMM.US,D,20250314,000000,23.69,23.91,23.59,23.89,197231,0
+CGMM.US,D,20250317,000000,23.92,24.23,23.84,24.17,328334,0
+CGMM.US,D,20250318,000000,24.08,24.13,23.91,23.98,360693,0
+CGMM.US,D,20250319,000000,24.0399,24.46,24,24.34,331054,0
+CGMM.US,D,20250320,000000,24.2196,24.42,24.14,24.16,313498,0
+CGMM.US,D,20250321,000000,23.96,24.16,23.87,24.16,689001,0
+CGMM.US,D,20250324,000000,24.46,24.775,24.46,24.73,313007,0
+CGMM.US,D,20250325,000000,24.8,24.86,24.55,24.7,303325,0
+CGMM.US,D,20250326,000000,24.72,24.81,24.41,24.49,342695,0
+CGMM.US,D,20250327,000000,24.37,24.5199,24.1799,24.345,465732,0
+CGMM.US,D,20250328,000000,24.23,24.29,23.715,23.805,415838,0
+CGMM.US,D,20250331,000000,23.54,24.01,23.37,23.89,585710,0
+CGMM.US,D,20250401,000000,23.85,24.11,23.65,23.99,1067967,0
+CGMM.US,D,20250402,000000,23.75,24.49,23.75,24.39,679138,0
+CGMM.US,D,20250403,000000,23.45,23.7,22.51,22.86,1441307,0
+CGMM.US,D,20250404,000000,22.225,22.24,21.3387,21.61,1598920,0
+CGMM.US,D,20250407,000000,20.84,22.23,20.57,21.55,1025678,0
+CGMM.US,D,20250408,000000,22.14,22.21,20.73,20.98,697684,0
+CGMM.US,D,20250409,000000,20.85,23.06,20.73,22.93,265843,0
+CGMM.US,D,20250410,000000,22.37,22.49,21.46,22.01,784606,0
+CGMM.US,D,20250411,000000,21.8157,22.36,21.65,22.32,727895,0
+CGMM.US,D,20250414,000000,22.55,22.75,22.29,22.58,367907,0
+CGMM.US,D,20250415,000000,22.66,22.83,22.5115,22.56,402412,0
+CGMM.US,D,20250416,000000,22.44,22.55,22.0122,22.25,364653,0
+CGMM.US,D,20250417,000000,22.34,22.565,22.23,22.42,608235,0
+CGMM.US,D,20250421,000000,22.24,22.29,21.68,21.92,444178,0
+CGMM.US,D,20250422,000000,22.14,22.57,22.14,22.53,398926,0
+CGMM.US,D,20250423,000000,23.17,23.52,22.835,22.9,494292,0
+CGMM.US,D,20250424,000000,22.89,23.375,22.86,23.33,461329,0
+CGMM.US,D,20250425,000000,23.24,23.33,23.07,23.28,405747,0
+CGMM.US,D,20250428,000000,23.35,23.5065,23.1299,23.37,768514,0
+CGMM.US,D,20250429,000000,23.31,23.5,23.15,23.45,629527,0
+CGMM.US,D,20250430,000000,23.15,23.555,22.92,23.51,357375,0
+CGMM.US,D,20250501,000000,23.68,23.87,23.54,23.64,266835,0
+CGMM.US,D,20250502,000000,24.03,24.36,24.03,24.32,431512,0
+CGMM.US,D,20250505,000000,24.1599,24.445,24.13,24.3,341479,0
+CGMM.US,D,20250506,000000,24.01,24.26,23.98,24.05,300613,0
+CGMM.US,D,20250507,000000,24.1899,24.3658,24.12,24.27,809777,0
+CGMM.US,D,20250508,000000,24.5,24.8565,24.442419,24.63,454190,0
+CGMM.US,D,20250509,000000,24.6792,24.7,24.465,24.54,279116,0
+CGMM.US,D,20250512,000000,25.53,25.55,25.27,25.55,287817,0
+CGMM.US,D,20250513,000000,25.6,25.83,25.59,25.71,286249,0
+CGMM.US,D,20250514,000000,25.72,25.76,25.6,25.71,437659,0
+CGMM.US,D,20250515,000000,25.63,25.84,25.54,25.84,314523,0
+CGMM.US,D,20250516,000000,25.83,26.1125,25.8,26.1,305048,0
+CGMM.US,D,20250519,000000,25.77,26.12,25.77,26.07,280856,0
+CGMM.US,D,20250520,000000,26,26.08,25.86,25.965,225365,0
+CGMM.US,D,20250521,000000,25.7772,25.84,25.31,25.34,529971,0
+CGMM.US,D,20250522,000000,25.3,25.4699,25.2,25.34,445012,0
+CGMM.US,D,20250523,000000,25.05,25.31,25,25.24,395318,0
+CGMM.US,D,20250527,000000,25.55,25.82,25.41,25.82,268030,0
+CGMM.US,D,20250528,000000,25.88,25.88,25.59,25.6,325397,0
+CGMM.US,D,20250529,000000,25.83,25.89,25.55,25.75,520702,0
+CGMM.US,D,20250530,000000,25.63,25.74,25.45,25.66,482079,0
+CGMM.US,D,20250602,000000,25.61,25.665,25.25,25.66,468300,0
+CGMM.US,D,20250603,000000,25.705,25.98,25.605,25.95,471373,0
+CGMM.US,D,20250604,000000,26.015,26.015,25.865,25.88,352396,0
+CGMM.US,D,20250605,000000,25.969,26.03,25.76,25.88,665621,0
+CGMM.US,D,20250606,000000,26.13,26.22,26.08,26.18,408541,0
+CGMM.US,D,20250609,000000,26.28,26.32,26.06,26.17,526797,0
+CGMM.US,D,20250610,000000,26.29,26.34,26.145,26.27,434385,0
+CGMM.US,D,20250611,000000,26.295,26.3999,26.145,26.24,668363,0
+CGMM.US,D,20250612,000000,26.08,26.2365,26.04,26.23,436591,0
+CGMM.US,D,20250613,000000,25.925,26.13,25.74,25.83,459222,0
+CGMM.US,D,20250616,000000,26.02,26.2746,26.02,26.13,272743,0
+CGMM.US,D,20250617,000000,25.98,26.105,25.9,25.93,589569,0
+CGMM.US,D,20250618,000000,26.04,26.22,25.99,26.05,442900,0
+CGMM.US,D,20250620,000000,26.1401,26.22,25.95,26.05,722928,0
+CGMM.US,D,20250623,000000,25.88,26.26,25.71,26.25,392682,0
+CGMM.US,D,20250624,000000,26.43,26.58,26.3,26.55,341028,0
+CGMM.US,D,20250625,000000,26.57,26.61,26.36,26.44,516455,0
+CGMM.US,D,20250626,000000,26.51,26.72,26.5,26.71,423510,0
+CGMM.US,D,20250627,000000,26.74,26.995,26.67,26.86,559647,0
+CGMM.US,D,20250630,000000,26.895,26.94,26.75,26.88,409579,0
+CGMM.US,D,20250701,000000,26.79,27.24,26.79,27.1,512859,0
+CGMM.US,D,20250702,000000,27.08,27.3097,26.97,27.3,1537249,0
+CGMM.US,D,20250703,000000,27.375,27.505,27.36,27.47,664740,0
+CGMM.US,D,20250707,000000,27.33,27.425,27.025,27.2,574579,0
+CGMM.US,D,20250708,000000,27.25,27.345,27.15,27.25,571280,0
+CGMM.US,D,20250709,000000,27.35,27.425,27.2135,27.42,449734,0
+CGMM.US,D,20250710,000000,27.42,27.71,27.4067,27.59,355563,0
+CGMM.US,D,20250711,000000,27.43,27.45,27.305,27.34,524919,0
+CGMM.US,D,20250714,000000,27.305,27.42,27.2847,27.38,601058,0
+CGMM.US,D,20250715,000000,27.45,27.45,26.98,26.99,456039,0
+CGMM.US,D,20250716,000000,27.16,27.315,26.85,27.29,571945,0
+CGMM.US,D,20250717,000000,27.31,27.68,27.31,27.63,678472,0
+CGMM.US,D,20250718,000000,27.71,27.7499,27.49,27.57,579633,0
+CGMM.US,D,20250721,000000,27.65,27.65,27.32,27.33,571142,0
+CGMM.US,D,20250722,000000,27.37,27.6229,27.235,27.575,1256659,0
+CGMM.US,D,20250723,000000,27.78,27.87,27.7,27.86,630663,0
+CGMM.US,D,20250724,000000,27.71,27.85,27.65,27.66,577891,0
+CGMM.US,D,20250725,000000,27.81,28.025,27.705,28.02,503489,0
+CGMM.US,D,20250728,000000,28.02,28.12,27.89,27.95,836920,0
+CGMM.US,D,20250729,000000,28.05,28.08,27.7354,27.85,786171,0
+CGMM.US,D,20250730,000000,28.01,28.215,27.81,27.97,787742,0
+CGMM.US,D,20250731,000000,27.91,28.03,27.48,27.54,841662,0
+CGMM.US,D,20250801,000000,27.175,27.21,26.68,26.96,849606,0
+CGMM.US,D,20250804,000000,27.17,27.34,27.13,27.34,486637,0
+CGMM.US,D,20250805,000000,27.32,27.35,26.99,27.18,937098,0
+CGMM.US,D,20250806,000000,27.24,27.24,27.035,27.19,555828,0
+CGMM.US,D,20250807,000000,27.35,27.41,26.9,27.08,825408,0
+CGMM.US,D,20250808,000000,27.2299,27.32,27.09,27.14,417894,0
+CGMM.US,D,20250811,000000,27.16,27.25,27.0263,27.06,654846,0
+CGMM.US,D,20250812,000000,27.21,27.72,27.21,27.72,620878,0
+CGMM.US,D,20250813,000000,27.76,28.09,27.68,28.09,810207,0
+CGMM.US,D,20250814,000000,27.79,27.82,27.625,27.75,818345,0
+CGMM.US,D,20250815,000000,27.755,27.79,27.59,27.65,4029785,0
+CGMM.US,D,20250818,000000,27.62,27.7672,27.565,27.73,827078,0
+CGMM.US,D,20250819,000000,27.75,27.885,27.61,27.71,706342,0
+CGMM.US,D,20250820,000000,27.63,27.675,27.4,27.61,555313,0
+CGMM.US,D,20250821,000000,27.47,27.57,27.41,27.53,715453,0
+CGMM.US,D,20250822,000000,27.64,28.34,27.64,28.24,722796,0
+CGMM.US,D,20250825,000000,28.2,28.25,28.065,28.08,509439,0
+CGMM.US,D,20250826,000000,28.0303,28.2,28.0303,28.19,574583,0
+CGMM.US,D,20250827,000000,28.25,28.435,28.24,28.36,561537,0
+CGMM.US,D,20250828,000000,28.42,28.465,28.319,28.42,576252,0
+CGMM.US,D,20250829,000000,28.41,28.45,28.155,28.27,719488,0
+CGMM.US,D,20250902,000000,27.92,28.155,27.86,28.15,612983,0
+CGMM.US,D,20250903,000000,28.09,28.23,27.98,28.13,655481,0
+CGMM.US,D,20250904,000000,28.18,28.46,28.095,28.45,620937,0
+CGMM.US,D,20250905,000000,28.59,28.745,28.2746,28.53,836795,0
+CGMM.US,D,20250908,000000,28.57,28.63,28.37,28.58,735222,0
+CGMM.US,D,20250909,000000,28.46,28.51,28.23,28.34,711729,0
+CGMM.US,D,20250910,000000,28.4,28.5418,28.2297,28.35,765884,0
+CGMM.US,D,20250911,000000,28.39,28.8,28.38,28.77,710350,0
+CGMM.US,D,20250912,000000,28.69,28.74,28.42,28.44,614304,0
+CGMM.US,D,20250915,000000,28.54,28.6756,28.48,28.5,649727,0
+CGMM.US,D,20250916,000000,28.56,28.59,28.3,28.46,586280,0
+CGMM.US,D,20250917,000000,28.51,28.8,28.2,28.36,832399,0
+CGMM.US,D,20250918,000000,28.58,28.755,28.5,28.71,834520,0
+CGMM.US,D,20250919,000000,28.71,28.78,28.4862,28.57,755217,0
+CGMM.US,D,20250922,000000,28.46,28.615,28.4,28.58,622781,0
+CGMM.US,D,20250923,000000,28.62,28.795,28.475,28.51,927026,0
+CGMM.US,D,20250924,000000,28.515,28.561,28.185,28.22,846973,0
+CGMM.US,D,20250925,000000,27.99,28.1,27.85,28.06,918801,0
+CGMM.US,D,20250926,000000,28.15,28.36,28.14,28.33,732094,0
+CGMM.US,D,20250929,000000,28.52,28.52,28.3372,28.42,710146,0
+CGMM.US,D,20250930,000000,28.355,28.43,28.075,28.39,739962,0
+CGMM.US,D,20251001,000000,28.3,28.365,28.235,28.31,1473628,0
+CGMM.US,D,20251002,000000,28.375,28.455,28.2,28.43,737170,0
+CGMM.US,D,20251003,000000,28.455,28.61,28.42,28.47,541728,0
+CGMM.US,D,20251006,000000,28.5898,28.6,28.33,28.42,691212,0
+CGMM.US,D,20251007,000000,28.45,28.5,28.09,28.21,795504,0
+CGMM.US,D,20251008,000000,28.33,28.53,28.2,28.43,425471,0
+CGMM.US,D,20251009,000000,28.43,28.47,28.19,28.25,761653,0
+CGMM.US,D,20251010,000000,28.3,28.35,27.52,27.53,1026648,0
+CGMM.US,D,20251013,000000,27.89,28.1157,27.88,28.02,528258,0
+CGMM.US,D,20251014,000000,27.74,28.525,27.74,28.36,994119,0
+CGMM.US,D,20251015,000000,28.5848,28.72,28.24,28.45,1229941,0
+CGMM.US,D,20251016,000000,28.47,28.51,27.925,28.08,1811986,0
+CGMM.US,D,20251017,000000,28.0486,28.2,27.9465,28.12,1303587,0
+CGMM.US,D,20251020,000000,28.32,28.445,28.3,28.41,563565,0
+CGMM.US,D,20251021,000000,28.36,28.64,28.345,28.54,876648,0
+CGMM.US,D,20251022,000000,28.58,28.62,28.16,28.25,1028658,0
+CGMM.US,D,20251023,000000,28.33,28.49,28.19,28.45,791658,0
+CGMM.US,D,20251024,000000,28.77,28.81,28.595,28.61,798318,0
+CGMM.US,D,20251027,000000,28.8,28.86,28.595,28.67,715886,0
+CGMM.US,D,20251028,000000,28.7,28.73,28.4135,28.44,638632,0
+CGMM.US,D,20251029,000000,28.38,28.66,28.215,28.31,1267460,0
+CGMM.US,D,20251030,000000,28.19,28.4399,27.97,27.98,1013719,0
+CGMM.US,D,20251031,000000,28.08,28.29,28.015,28.23,1045913,0
+CGMM.US,D,20251103,000000,28.16,28.22,27.866225,28.17,903024,0
+CGMM.US,D,20251104,000000,27.93,28.21,27.93,28.03,787630,0
+CGMM.US,D,20251105,000000,28.075,28.3799,28.055,28.24,656924,0
+CGMM.US,D,20251106,000000,28.26,28.31,27.8099,27.91,924598,0
+CGMM.US,D,20251107,000000,27.655,28.17,27.59,28.17,1173365,0
+CGMM.US,D,20251110,000000,28.39,28.4056,28.09,28.29,688315,0
+CGMM.US,D,20251111,000000,28.28,28.4154,28.18,28.31,506308,0
+CGMM.US,D,20251112,000000,28.37,28.57,28.37,28.4,1450652,0
+CGMM.US,D,20251113,000000,28.25,28.31,27.675,27.72,1396712,0
+CGMM.US,D,20251114,000000,27.38,27.85,27.36,27.63,1294180,0
+CGMM.US,D,20251117,000000,27.5821,27.63,27.015,27.11,963488,0
+CGMM.US,D,20251118,000000,27,27.37,26.96,27.19,1559597,0
+CGMM.US,D,20251119,000000,27.232,27.41,27.08,27.26,991254,0
+CGMM.US,D,20251120,000000,27.66,27.7815,26.795,26.81,1112505,0
+CGMM.US,D,20251121,000000,26.91,27.545,26.88,27.4,1124776,0
+CGMM.US,D,20251124,000000,27.463,27.74,27.415,27.68,426290,0
+CGMM.US,D,20251125,000000,27.75,28.305,27.69,28.28,566451,0
+CGMM.US,D,20251126,000000,28.33,28.645,28.31,28.48,694100,0
+CGMM.US,D,20251128,000000,28.52,28.7199,28.51,28.66,270611,0
+CGMM.US,D,20251201,000000,28.4,28.6591,28.39,28.42,365939,0
+CGMM.US,D,20251202,000000,28.535,28.6,28.32,28.33,493735,0
+CGMM.US,D,20251203,000000,28.325,28.6192,28.325,28.61,433257,0
+CGMM.US,D,20251204,000000,28.6,28.89,28.57,28.85,533169,0
+CGMM.US,D,20251205,000000,28.86,29.05,28.83,28.89,540602,0
+CGMM.US,D,20251208,000000,28.94,29.03,28.7,28.75,395436,0
+CGMM.US,D,20251209,000000,28.725,29.0252,28.7,28.85,600963,0
+CGMM.US,D,20251210,000000,28.88,29.47,28.84,29.37,687597,0
+CGMM.US,D,20251211,000000,29.43,29.7569,29.41,29.72,660458,0
+CGMM.US,D,20251212,000000,29.72,29.73,29.2799,29.38,691573,0
+CGMM.US,D,20251215,000000,29.505,29.54,29.195,29.24,739045,0
+CGMM.US,D,20251216,000000,29.225,29.28,28.93,29.1,506802,0
+CGMM.US,D,20251217,000000,29.14,29.285,28.8128,28.85,699662,0
+CGMM.US,D,20251218,000000,29.13,29.225,28.8956,28.99,633254,0
+CGMM.US,D,20251219,000000,29.04,29.28,29.04,29.28,470135,0
+CGMM.US,D,20251222,000000,29.3959,29.65,29.39,29.6,681854,0
+CGMM.US,D,20251223,000000,29.52,29.575,29.38,29.49,508554,0
+CGMM.US,D,20251224,000000,29.49,29.5999,29.455,29.54,329239,0
+CGMM.US,D,20251226,000000,29.45,29.49,29.35,29.47,319645,0
+CGMM.US,D,20251229,000000,29.35,29.42,29.22,29.29,466306,0
+CGMM.US,D,20251230,000000,29.2814,29.3,29.12,29.14,430297,0
+CGMM.US,D,20251231,000000,29.11,29.11,28.82,28.84,798856,0
+CGMM.US,D,20260102,000000,28.98,29.24,28.8448,29.22,649934,0
+CGMM.US,D,20260105,000000,29.33,29.84,29.32,29.75,855153,0
+CGMM.US,D,20260106,000000,29.73,30.245,29.6555,30.24,670788,0
+CGMM.US,D,20260107,000000,30.24,30.26,29.905,29.95,603768,0
+CGMM.US,D,20260108,000000,29.94,30.2598,29.93,30.23,483495,0
+CGMM.US,D,20260109,000000,30.35,30.485,30.195,30.44,475388,0
+CGMM.US,D,20260112,000000,30.19,30.485,30.17,30.48,520102,0
+CGMM.US,D,20260113,000000,30.48,30.58,30.389,30.52,1431024,0
+CGMM.US,D,20260114,000000,30.49,30.505,30.275,30.46,1569934,0
+CGMM.US,D,20260115,000000,30.6899,30.956,30.6,30.86,1527423,0
+CGMM.US,D,20260116,000000,30.86,30.955,30.76,30.82,1562753,0
+CGMM.US,D,20260120,000000,30.42,30.665,30.28,30.37,2038192,0
+CGMM.US,D,20260121,000000,30.63,30.945,30.435,30.81,1838000,0
+CGMM.US,D,20260122,000000,31.095,31.17,30.81,30.87,1563966,0
+CGMM.US,D,20260123,000000,30.8,30.85,30.4799,30.57,1098321,0
+CGMM.US,D,20260126,000000,30.67,30.86,30.495,30.55,711965,0
+CGMM.US,D,20260127,000000,30.53,30.55,30.39,30.51,1078251,0
+CGMM.US,D,20260128,000000,30.62,30.635,30.375,30.42,756988,0
+CGMM.US,D,20260129,000000,30.62,30.62,29.9601,30.23,719115,0
+CGMM.US,D,20260130,000000,30.12,30.325,29.745,29.94,962301,0
+CGMM.US,D,20260202,000000,29.86,30.27,29.83,30.21,608186,0
+CGMM.US,D,20260203,000000,30.31,30.515,29.88,30.29,1485078,0
+CGMM.US,D,20260204,000000,30.3805,30.5999,30.08,30.49,1406597,0
+CGMM.US,D,20260205,000000,30.44,30.54,30.065,30.15,1302010,0
+CGMM.US,D,20260206,000000,30.574,31.1275,30.55,31.09,828931,0
+CGMM.US,D,20260209,000000,31.02,31.255,30.97,31.19,882817,0
+CGMM.US,D,20260210,000000,31.17,31.3,31.11,31.13,554653,0
+CGMM.US,D,20260211,000000,31.359,31.4,30.815,31.06,839585,0
+CGMM.US,D,20260212,000000,31.28,31.4597,30.55,30.65,1535892,0
+CGMM.US,D,20260213,000000,30.7322,31.095,30.49,30.93,842984,0
+CGMM.US,D,20260217,000000,30.99,31.065,30.62,30.99,1002569,0
+CGMM.US,D,20260218,000000,31.1191,31.4099,31.03,31.25,516650,0

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

@@ -0,0 +1,1072 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CINT.US,D,20211110,000000,17.55,22.4999,15.61,18.12,8028631,0
+CINT.US,D,20211111,000000,18,19.86,17.47,18.89,1158597,0
+CINT.US,D,20211112,000000,18.66,20.9,18.1,19.98,461699,0
+CINT.US,D,20211115,000000,19.78,19.925,19.1407,19.64,385208,0
+CINT.US,D,20211116,000000,19.31,19.8,17.88,17.94,315317,0
+CINT.US,D,20211117,000000,17.85,18.195,17.19,17.25,414576,0
+CINT.US,D,20211118,000000,17.14,17.25,16.47,16.48,282425,0
+CINT.US,D,20211119,000000,16.25,16.545,14.5,14.66,309988,0
+CINT.US,D,20211122,000000,14.42,14.42,11.85,11.89,597312,0
+CINT.US,D,20211123,000000,12.12,12.9899,11.89,12.75,154890,0
+CINT.US,D,20211124,000000,12.57,13.3,12.06,12.99,268003,0
+CINT.US,D,20211126,000000,12.65,12.97,12.23,12.44,281437,0
+CINT.US,D,20211129,000000,12.3,12.67,11.26,11.49,484454,0
+CINT.US,D,20211130,000000,11.5,11.71,11.16,11.56,445543,0
+CINT.US,D,20211201,000000,11.42,12.21,11.42,11.43,361953,0
+CINT.US,D,20211202,000000,11.26,12.45,11.26,12.41,328905,0
+CINT.US,D,20211203,000000,12.35,12.51,11.8215,12.35,182568,0
+CINT.US,D,20211206,000000,12.14,13.69,11.851,13.54,191074,0
+CINT.US,D,20211207,000000,14.03,14.29,13.45,13.5,258710,0
+CINT.US,D,20211208,000000,13.81,13.81,13.11,13.29,242697,0
+CINT.US,D,20211209,000000,13.27,13.36,13.0227,13.25,95304,0
+CINT.US,D,20211210,000000,13.15,14.17,13.1201,13.79,191831,0
+CINT.US,D,20211213,000000,13.63,14.39,13.58,14.39,74582,0
+CINT.US,D,20211214,000000,14.13,14.82,14.0196,14.48,401688,0
+CINT.US,D,20211215,000000,14.34,14.34,13.95,14.07,201291,0
+CINT.US,D,20211216,000000,14.11,14.2,12.02,12.28,62233,0
+CINT.US,D,20211217,000000,12.05,13.04,12.0122,12.71,58787,0
+CINT.US,D,20211220,000000,12.58,12.8,11.98,12.34,152368,0
+CINT.US,D,20211221,000000,12.34,12.69,11.94,12.69,297111,0
+CINT.US,D,20211222,000000,12.55,13.1397,12.24,12.59,247269,0
+CINT.US,D,20211223,000000,12.6,12.8869,11.76,11.85,96195,0
+CINT.US,D,20211227,000000,12,12.0195,11.61,11.62,24199,0
+CINT.US,D,20211228,000000,11.5,11.7498,9.88,10.64,176237,0
+CINT.US,D,20211229,000000,10.7,11.13,10.6724,11.08,61759,0
+CINT.US,D,20211230,000000,11.16,11.55,11.08,11.5,62230,0
+CINT.US,D,20211231,000000,11.59,12.0402,11.2625,11.89,82357,0
+CINT.US,D,20220103,000000,11.96,12.4,11.85,11.95,48977,0
+CINT.US,D,20220104,000000,12.03,12.325,11.11,11.76,122120,0
+CINT.US,D,20220105,000000,11.75,12,9.97,10.19,277118,0
+CINT.US,D,20220106,000000,10.37,10.95,10.1398,10.85,76088,0
+CINT.US,D,20220107,000000,10.9,12.06,10.81,11.14,106358,0
+CINT.US,D,20220110,000000,11.4,11.47,10.13,11.16,78403,0
+CINT.US,D,20220111,000000,11.18,11.8,10.75,11.66,133803,0
+CINT.US,D,20220112,000000,11.92,13.7,11.435,13.61,368861,0
+CINT.US,D,20220113,000000,13.72,13.85,12.515,12.83,235218,0
+CINT.US,D,20220114,000000,12.6,13.5,11.566,12.07,277576,0
+CINT.US,D,20220118,000000,11.8,12.77,11.6,12.47,161273,0
+CINT.US,D,20220119,000000,12.54,13.15,12.34,12.62,93882,0
+CINT.US,D,20220120,000000,12.61,13.6,12.61,13.52,75070,0
+CINT.US,D,20220121,000000,13.49,14.8,13.26,13.99,408290,0
+CINT.US,D,20220124,000000,13.61,13.66,12.69,13.35,162972,0
+CINT.US,D,20220125,000000,13.1,13.52,13.03,13.12,86195,0
+CINT.US,D,20220126,000000,13.38,13.52,11.86,11.92,93725,0
+CINT.US,D,20220127,000000,11.96,12.229,11.31,11.56,94201,0
+CINT.US,D,20220128,000000,11.44,12.15,11.29,12,75894,0
+CINT.US,D,20220131,000000,11.97,13,11.97,12.66,85451,0
+CINT.US,D,20220201,000000,12.56,13.34,12.56,13.03,89278,0
+CINT.US,D,20220202,000000,13,13.0363,12.37,12.63,34569,0
+CINT.US,D,20220203,000000,12.41,12.81,12.0421,12.43,67103,0
+CINT.US,D,20220204,000000,12.31,12.67,11.81,12.13,178117,0
+CINT.US,D,20220207,000000,12.07,12.17,11.795,11.98,81395,0
+CINT.US,D,20220208,000000,11.87,13.48,11.7,13.48,877710,0
+CINT.US,D,20220209,000000,13.48,13.87,13.02,13.8,72793,0
+CINT.US,D,20220210,000000,13.51,14.905,13.51,14.27,87788,0
+CINT.US,D,20220211,000000,14.2,14.5392,13.77,14.31,51061,0
+CINT.US,D,20220214,000000,14.31,15.45,14.31,15.07,74741,0
+CINT.US,D,20220215,000000,15.24,15.41,14.85,15.02,33780,0
+CINT.US,D,20220216,000000,15,15.19,14.34,15.18,26884,0
+CINT.US,D,20220217,000000,15.06,15.13,14.63,15,39052,0
+CINT.US,D,20220218,000000,14.92,15.2704,14.04,14.65,105207,0
+CINT.US,D,20220222,000000,14.36,16.19,14.36,15.79,68237,0
+CINT.US,D,20220223,000000,15.98,15.98,14.93,15.14,73900,0
+CINT.US,D,20220224,000000,15,16.28,14.16,16.23,264030,0
+CINT.US,D,20220225,000000,16.19,16.46,15.5101,16.4,35534,0
+CINT.US,D,20220228,000000,16.32,16.8161,16.165,16.67,42783,0
+CINT.US,D,20220301,000000,16.54,17.0224,16.2801,16.34,50342,0
+CINT.US,D,20220302,000000,16.58,17.02,16.24,16.99,37563,0
+CINT.US,D,20220303,000000,16.99,17.6,16.516,17.59,28368,0
+CINT.US,D,20220304,000000,17.26,18.64,17.26,18.59,98269,0
+CINT.US,D,20220307,000000,18.05,19,17.93,18.29,176093,0
+CINT.US,D,20220308,000000,18.15,18.55,16.66,16.79,114925,0
+CINT.US,D,20220309,000000,17.16,17.16,15.53,15.97,350975,0
+CINT.US,D,20220310,000000,14.76,15.805,14.76,15.48,163411,0
+CINT.US,D,20220311,000000,15.77,15.77,14.595,15.07,296328,0
+CINT.US,D,20220314,000000,14.79,15.66,14.79,15.3,58993,0
+CINT.US,D,20220315,000000,15.47,16.56,15.34,16.24,61285,0
+CINT.US,D,20220316,000000,16.54,17.07,16.05,17.07,65421,0
+CINT.US,D,20220317,000000,16.85,17.65,16.85,17.65,141999,0
+CINT.US,D,20220318,000000,17.69,19.08,17.58,18.54,343787,0
+CINT.US,D,20220321,000000,18.53,18.95,17.9411,18.58,307993,0
+CINT.US,D,20220322,000000,18.64,18.97,18.135,18.67,236228,0
+CINT.US,D,20220323,000000,18.31,18.74,17.6,17.74,102432,0
+CINT.US,D,20220324,000000,17.46,17.62,16.905,17.48,22500,0
+CINT.US,D,20220325,000000,17.35,17.35,16.22,16.3,34158,0
+CINT.US,D,20220328,000000,16.06,16.8,16.06,16.6,20307,0
+CINT.US,D,20220329,000000,16.69,16.978,16.39,16.43,35302,0
+CINT.US,D,20220330,000000,16.24,16.28,15.47,16.13,69796,0
+CINT.US,D,20220331,000000,15.92,17.33,15.72,16.02,76292,0
+CINT.US,D,20220401,000000,16.02,18.005,16.02,17.5,111660,0
+CINT.US,D,20220404,000000,17.38,17.41,16.655,17.1,40910,0
+CINT.US,D,20220405,000000,17.06,17.06,15.86,16.5,47556,0
+CINT.US,D,20220406,000000,16.47,16.47,15.17,15.85,41757,0
+CINT.US,D,20220407,000000,15.82,16.08,15.08,15.87,36066,0
+CINT.US,D,20220408,000000,15.72,16.1917,15.01,16,57985,0
+CINT.US,D,20220411,000000,15.91,16.5,15.56,16.27,44654,0
+CINT.US,D,20220412,000000,16.2,16.77,15.91,16.25,67298,0
+CINT.US,D,20220413,000000,16.2,16.95,16.2,16.53,47276,0
+CINT.US,D,20220414,000000,16.37,16.825,15.8841,16.74,79533,0
+CINT.US,D,20220418,000000,16.48,16.48,15.565,16.02,75817,0
+CINT.US,D,20220419,000000,15.94,16.74,15.329,16.35,39950,0
+CINT.US,D,20220420,000000,16.61,16.83,16.16,16.35,38238,0
+CINT.US,D,20220421,000000,16.005,16.675,16.005,16.51,67066,0
+CINT.US,D,20220422,000000,16.27,16.43,15.8767,16.18,41307,0
+CINT.US,D,20220425,000000,16.155,17.28,15.5,16.47,156202,0
+CINT.US,D,20220426,000000,16.14,16.17,15.23,15.48,152623,0
+CINT.US,D,20220427,000000,15.61,15.95,13.88,13.97,145854,0
+CINT.US,D,20220428,000000,14.03,14.03,13.2,13.41,34883,0
+CINT.US,D,20220429,000000,13.16,13.485,12.69,12.71,35471,0
+CINT.US,D,20220502,000000,12.74,13.1123,12.46,13.11,22007,0
+CINT.US,D,20220503,000000,13.12,14,13.12,13.5,50687,0
+CINT.US,D,20220504,000000,13.43,13.99,12.844,13.86,48450,0
+CINT.US,D,20220505,000000,13.6,13.79,13.3342,13.71,9748,0
+CINT.US,D,20220506,000000,13.56,13.588,12.93,13.03,9806,0
+CINT.US,D,20220509,000000,12.78,12.98,11.6889,11.99,22209,0
+CINT.US,D,20220510,000000,12.045,12.51,11.4367,12.28,55360,0
+CINT.US,D,20220511,000000,12.34,14.64,12.22,13.93,236368,0
+CINT.US,D,20220512,000000,14.1,14.1,12.44,13.3,242143,0
+CINT.US,D,20220513,000000,13.65,14.15,13.4,13.93,205582,0
+CINT.US,D,20220516,000000,14.04,15.25,13.39,14.69,373717,0
+CINT.US,D,20220517,000000,14.88,15.1,13.82,14,168776,0
+CINT.US,D,20220518,000000,13.75,14.82,13.03,13.72,337845,0
+CINT.US,D,20220519,000000,12.57,17.28,11.71,14.86,423911,0
+CINT.US,D,20220520,000000,14.71,14.9245,13.4,13.79,198774,0
+CINT.US,D,20220523,000000,13.96,14.615,12.825,13.98,111798,0
+CINT.US,D,20220524,000000,13.7,14.06,13.0504,13.94,81764,0
+CINT.US,D,20220525,000000,13.64,15.14,13.59,14.91,66209,0
+CINT.US,D,20220526,000000,14.87,15.605,14.56,15.08,130163,0
+CINT.US,D,20220527,000000,15.24,16.15,14.38,15.33,24674,0
+CINT.US,D,20220531,000000,15.35,15.35,14.32,14.45,44902,0
+CINT.US,D,20220601,000000,14.56,14.6925,14.03,14.52,29514,0
+CINT.US,D,20220602,000000,14.54,15.6,14.53,15.57,28465,0
+CINT.US,D,20220603,000000,15.2114,15.4401,14.86,15.04,5647,0
+CINT.US,D,20220606,000000,15.18,15.18,13.7,14.01,121332,0
+CINT.US,D,20220607,000000,14.01,14.13,13.37,13.84,50716,0
+CINT.US,D,20220608,000000,13.77,14.11,13.42,13.59,38026,0
+CINT.US,D,20220609,000000,13.54,13.54,12.88,12.92,17643,0
+CINT.US,D,20220610,000000,12.58,13.12,12.42,12.7,100162,0
+CINT.US,D,20220613,000000,12.67,12.67,11.21,11.55,65036,0
+CINT.US,D,20220614,000000,11.47,11.69,10.65,11.5,112870,0
+CINT.US,D,20220615,000000,11.6,12.48,11.47,12.33,72932,0
+CINT.US,D,20220616,000000,12.03,12.33,11,11,127490,0
+CINT.US,D,20220617,000000,11.04,11.8912,11.04,11.34,28296,0
+CINT.US,D,20220621,000000,11.48,11.85,10.97,11,50064,0
+CINT.US,D,20220622,000000,11,11,10.31,10.51,36594,0
+CINT.US,D,20220623,000000,10.71,11,10.48,10.95,48075,0
+CINT.US,D,20220624,000000,11.2,11.66,10.51,11.49,50026,0
+CINT.US,D,20220627,000000,11.5,11.79,11.06,11.25,48805,0
+CINT.US,D,20220628,000000,11.6602,11.6602,10.6,10.7,15111,0
+CINT.US,D,20220629,000000,10.78,10.94,10.03,10.5,32485,0
+CINT.US,D,20220630,000000,10.44,10.5,9.91,10.09,61855,0
+CINT.US,D,20220701,000000,9.95,10.05,9.5,9.87,73187,0
+CINT.US,D,20220705,000000,9.78,9.8,9.5,9.7,42675,0
+CINT.US,D,20220706,000000,9.85,9.867,9.57,9.75,83857,0
+CINT.US,D,20220707,000000,9.7,11.29,9.7,10.71,103581,0
+CINT.US,D,20220708,000000,10.5,13.76,10.26,12.98,378967,0
+CINT.US,D,20220711,000000,12.98,13.5,10.55,11.21,139587,0
+CINT.US,D,20220712,000000,10.94,11.21,9.9,9.9,97606,0
+CINT.US,D,20220713,000000,9.81,10.03,9.18,9.8,83732,0
+CINT.US,D,20220714,000000,9.6,10.24,9.6,9.97,104628,0
+CINT.US,D,20220715,000000,9.98,10.67,9.62,10.13,83793,0
+CINT.US,D,20220718,000000,10.23,10.6,9.83,9.99,60530,0
+CINT.US,D,20220719,000000,10.23,11.04,9.85,11.03,49000,0
+CINT.US,D,20220720,000000,10.9,11.9,10.82,11.56,48653,0
+CINT.US,D,20220721,000000,11.35,11.4,10.95,11,63572,0
+CINT.US,D,20220722,000000,11.11,11.26,10.47,10.89,38865,0
+CINT.US,D,20220725,000000,10.98,11.5525,10.92,11.24,35413,0
+CINT.US,D,20220726,000000,11.31,11.31,10.69,10.9,33417,0
+CINT.US,D,20220727,000000,11.11,11.725,11.11,11.2,34219,0
+CINT.US,D,20220728,000000,11.22,11.8337,11,11.14,48562,0
+CINT.US,D,20220729,000000,10.99,11.865,10.99,11.32,39707,0
+CINT.US,D,20220801,000000,11.37,11.8951,11.02,11.5,39630,0
+CINT.US,D,20220802,000000,11.49,11.9419,11.24,11.75,35785,0
+CINT.US,D,20220803,000000,12.18,12.74,11.86,12.57,42299,0
+CINT.US,D,20220804,000000,12.62,13.51,12.035,13.25,44697,0
+CINT.US,D,20220805,000000,12.99,14.13,12.99,13.92,88325,0
+CINT.US,D,20220808,000000,13.89,14.54,13.73,14.38,28742,0
+CINT.US,D,20220809,000000,14.33,15.27,13.89,15,101939,0
+CINT.US,D,20220810,000000,15,15,13.9,14.3,61394,0
+CINT.US,D,20220811,000000,14.42,14.57,13.86,14.27,98987,0
+CINT.US,D,20220812,000000,14.44,14.62,13.88,14.52,40599,0
+CINT.US,D,20220815,000000,14.42,15,14.36,14.97,82676,0
+CINT.US,D,20220816,000000,14.98,14.98,13.67,13.68,267168,0
+CINT.US,D,20220817,000000,13.6,14.24,13.0253,13.44,37185,0
+CINT.US,D,20220818,000000,13.2,13.2921,10.88,11.45,287902,0
+CINT.US,D,20220819,000000,11.45,11.45,8.99,9.02,458488,0
+CINT.US,D,20220822,000000,9.07,10.23,9.05,10.1,188649,0
+CINT.US,D,20220823,000000,9.99,10.43,9.532,10.33,81818,0
+CINT.US,D,20220824,000000,10.37,10.37,8.99,9.01,52554,0
+CINT.US,D,20220825,000000,9.45,10.01,9.05,9.74,96288,0
+CINT.US,D,20220826,000000,9.62,9.7497,8.99,9.1,47489,0
+CINT.US,D,20220829,000000,9,9.46,8.8,9.1,75257,0
+CINT.US,D,20220830,000000,9.21,9.21,8.64,8.93,54088,0
+CINT.US,D,20220831,000000,8.96,9.31,8.54,9.15,101475,0
+CINT.US,D,20220901,000000,8.87,8.87,8,8.13,237392,0
+CINT.US,D,20220902,000000,8.42,8.5,7.77,8.15,70579,0
+CINT.US,D,20220906,000000,8.03,8.3764,7.85,8.27,63015,0
+CINT.US,D,20220907,000000,8.1,8.61,8.1,8.41,37153,0
+CINT.US,D,20220908,000000,8.4,8.66,8.2416,8.66,47702,0
+CINT.US,D,20220909,000000,8.81,9.44,8.4588,9.25,64053,0
+CINT.US,D,20220912,000000,9.35,9.86,9.1,9.6,126654,0
+CINT.US,D,20220913,000000,9.24,9.6,9,9.2,50071,0
+CINT.US,D,20220914,000000,9.17,9.28,8.85,9.25,40346,0
+CINT.US,D,20220915,000000,9.18,9.99,9.18,9.5,52040,0
+CINT.US,D,20220916,000000,9.34,9.34,8.62,9.23,117273,0
+CINT.US,D,20220919,000000,9.07,9.35,8.7,9.07,73527,0
+CINT.US,D,20220920,000000,8.88,9.61,8.7262,9.05,74377,0
+CINT.US,D,20220921,000000,9.28,9.41,8.9642,9.07,41160,0
+CINT.US,D,20220922,000000,9.1,9.17,8.87,9.12,46470,0
+CINT.US,D,20220923,000000,8.96,9.25,8.71,9.08,41748,0
+CINT.US,D,20220926,000000,9.02,9.4157,8.81,9.04,24227,0
+CINT.US,D,20220927,000000,9.18,9.41,8.8969,9.18,132697,0
+CINT.US,D,20220928,000000,9.14,10.23,9.14,10.1,56956,0
+CINT.US,D,20220929,000000,9.84,10.23,9.45,9.98,36340,0
+CINT.US,D,20220930,000000,9.98,10.2,9.11,9.39,61365,0
+CINT.US,D,20221003,000000,9.51,9.7311,9.145,9.35,49515,0
+CINT.US,D,20221004,000000,9.65,10.38,9.65,10.35,67133,0
+CINT.US,D,20221005,000000,10.33,10.9494,10.0647,10.55,17153,0
+CINT.US,D,20221006,000000,10.47,10.78,10.11,10.31,18031,0
+CINT.US,D,20221007,000000,10.11,10.33,9.32,10,21439,0
+CINT.US,D,20221010,000000,9.727,10.45,9.6637,10.12,43356,0
+CINT.US,D,20221011,000000,10.08,10.31,9.42,9.99,14118,0
+CINT.US,D,20221012,000000,10.03,10.12,9.6101,9.8,14597,0
+CINT.US,D,20221013,000000,9.58,10.4984,9.37,9.87,32888,0
+CINT.US,D,20221014,000000,9.85,10.1,9.2,9.59,32774,0
+CINT.US,D,20221017,000000,9.88,10.21,8.925,8.98,65827,0
+CINT.US,D,20221018,000000,9.1,9.65,9.05,9.16,41986,0
+CINT.US,D,20221019,000000,9.07,9.325,8.53,8.6,37219,0
+CINT.US,D,20221020,000000,8.79,8.84,7.8701,8.07,71283,0
+CINT.US,D,20221021,000000,8.12,8.27,7.82,7.9,113583,0
+CINT.US,D,20221024,000000,8.1,8.45,7.8,8.12,67075,0
+CINT.US,D,20221025,000000,8.14,8.78,7.77,8.14,60702,0
+CINT.US,D,20221026,000000,8.1,8.17,7.7531,7.96,53059,0
+CINT.US,D,20221027,000000,7.99,8.3095,7.91,7.98,34149,0
+CINT.US,D,20221028,000000,8.34,8.4799,7.8836,8,96583,0
+CINT.US,D,20221031,000000,7.93,8.445,7.93,8.2,77649,0
+CINT.US,D,20221101,000000,8.27,8.42,8.06,8.29,28317,0
+CINT.US,D,20221102,000000,8.27,8.415,7.92,8.12,12839,0
+CINT.US,D,20221103,000000,8.005,8.25,7.75,8.12,40345,0
+CINT.US,D,20221104,000000,8.32,8.32,7.8,7.935,139693,0
+CINT.US,D,20221107,000000,7.97,8.19,7.8014,8.08,68368,0
+CINT.US,D,20221108,000000,8.14,8.5536,8.14,8.41,18108,0
+CINT.US,D,20221109,000000,8.36,8.445,8,8.3,21977,0
+CINT.US,D,20221110,000000,8.6,9.2999,8.2,8.3,27153,0
+CINT.US,D,20221111,000000,8.32,8.69,8.21,8.49,42693,0
+CINT.US,D,20221114,000000,8.31,8.6429,7.84,7.84,33045,0
+CINT.US,D,20221115,000000,8.09,8.09,7.45,7.7,57206,0
+CINT.US,D,20221116,000000,7.7,7.98,7.34,7.84,47549,0
+CINT.US,D,20221117,000000,7.6,7.6,6.41,7.43,96859,0
+CINT.US,D,20221118,000000,7.56,7.56,6.68,6.69,41159,0
+CINT.US,D,20221121,000000,6.76,7.23,6.7001,7.08,55574,0
+CINT.US,D,20221122,000000,7.22,7.22,6.7,7.03,33358,0
+CINT.US,D,20221123,000000,7,7.19,6.7,7.07,51967,0
+CINT.US,D,20221125,000000,7.14,7.171,7.0228,7.14,3311,0
+CINT.US,D,20221128,000000,7.14,7.68,6.987,7.42,85615,0
+CINT.US,D,20221129,000000,7.45,7.65,7.11,7.28,24372,0
+CINT.US,D,20221130,000000,7.32,7.4967,7.17,7.4,39808,0
+CINT.US,D,20221201,000000,7.45,7.93,7.15,7.66,31543,0
+CINT.US,D,20221202,000000,7.21,8.14,7.21,8.115,22423,0
+CINT.US,D,20221205,000000,8.09,8.28,7.6645,7.93,29084,0
+CINT.US,D,20221206,000000,7.84,8.0144,7.19,7.32,18768,0
+CINT.US,D,20221207,000000,7.85,7.85,7.05,7.2,29389,0
+CINT.US,D,20221208,000000,7.28,7.86,6.96,7.14,50421,0
+CINT.US,D,20221209,000000,7.31,7.51,7,7.16,25666,0
+CINT.US,D,20221212,000000,7.2,7.4877,6.9629,7.23,36505,0
+CINT.US,D,20221213,000000,7.38,7.53,7.01,7.42,37370,0
+CINT.US,D,20221214,000000,7.4,7.5,6.81,7.12,43454,0
+CINT.US,D,20221215,000000,6.71,7.1435,6.35,6.56,38945,0
+CINT.US,D,20221216,000000,6.47,6.78,5.22,5.22,49827,0
+CINT.US,D,20221219,000000,6,6,5.51,5.7,49969,0
+CINT.US,D,20221220,000000,5.56,5.89,5.56,5.84,22350,0
+CINT.US,D,20221221,000000,5.76,5.91,5.4044,5.73,34666,0
+CINT.US,D,20221222,000000,5.69,5.9,5.42,5.86,55632,0
+CINT.US,D,20221223,000000,5.75,6.09,5.4447,5.95,14799,0
+CINT.US,D,20221227,000000,5.97,6.82,5.97,6.28,39667,0
+CINT.US,D,20221228,000000,6.51,6.7419,6.19,6.42,24088,0
+CINT.US,D,20221229,000000,6.41,6.6992,6.19,6.55,83626,0
+CINT.US,D,20221230,000000,6.42,6.7128,6.31,6.5,13247,0
+CINT.US,D,20230103,000000,6.59,7.35,6.46,7.35,24473,0
+CINT.US,D,20230104,000000,7.33,7.33,6.9368,7.07,23125,0
+CINT.US,D,20230105,000000,7.11,7.45,7.02,7.35,39658,0
+CINT.US,D,20230106,000000,7.31,8,7.16,7.74,30626,0
+CINT.US,D,20230109,000000,7.7,7.97,7.5,7.9,42340,0
+CINT.US,D,20230110,000000,7.8,7.9,7.5091,7.63,15501,0
+CINT.US,D,20230111,000000,7.6711,8.2,7.67,8.09,25240,0
+CINT.US,D,20230112,000000,7.9703,8.5,7.9703,8.44,26691,0
+CINT.US,D,20230113,000000,8.43,8.6,8.05,8.55,16472,0
+CINT.US,D,20230117,000000,8.6,8.6,8.3,8.43,61839,0
+CINT.US,D,20230118,000000,8.429,8.429,7.5701,7.58,20330,0
+CINT.US,D,20230119,000000,7.62,8.185,7.62,7.98,34243,0
+CINT.US,D,20230120,000000,7.91,8.28,7.63,7.96,25936,0
+CINT.US,D,20230123,000000,8.01,8.4,7.77,8.39,66161,0
+CINT.US,D,20230124,000000,8.26,8.37,8.21,8.27,4066,0
+CINT.US,D,20230125,000000,7.83,8.1477,7.8265,7.86,15751,0
+CINT.US,D,20230126,000000,8.06,8.22,7.75,7.75,50135,0
+CINT.US,D,20230127,000000,7.82,7.8872,7.52,7.69,7256,0
+CINT.US,D,20230130,000000,7.54,7.96,7.42,7.54,28050,0
+CINT.US,D,20230131,000000,7.52,7.705,7.36,7.44,34980,0
+CINT.US,D,20230201,000000,7.44,7.59,6.8,6.96,27497,0
+CINT.US,D,20230202,000000,7.02,7.25,5.79,5.9,161913,0
+CINT.US,D,20230203,000000,5.58,6.2499,5.58,5.81,56549,0
+CINT.US,D,20230206,000000,5.72,6.03,5.6428,5.72,104114,0
+CINT.US,D,20230207,000000,5.78,6.05,5.78,5.86,162484,0
+CINT.US,D,20230208,000000,6.7,6.7,5.8241,6.02,184128,0
+CINT.US,D,20230209,000000,6.18,6.18,5.8,5.8,42048,0
+CINT.US,D,20230210,000000,5.86,5.91,5.71,5.78,23726,0
+CINT.US,D,20230213,000000,5.84,5.98,5.66,5.66,50398,0
+CINT.US,D,20230214,000000,5.67,5.9485,5.6,5.63,25101,0
+CINT.US,D,20230215,000000,5.65,5.865,5.65,5.78,48361,0
+CINT.US,D,20230216,000000,5.75,5.85,5.7,5.72,16957,0
+CINT.US,D,20230217,000000,5.76,5.9104,5.61,5.81,24477,0
+CINT.US,D,20230221,000000,5.68,5.8281,5.45,5.45,39107,0
+CINT.US,D,20230222,000000,5.4,5.66,5.4,5.6,17382,0
+CINT.US,D,20230223,000000,5.56,5.6437,5.41,5.43,8106,0
+CINT.US,D,20230224,000000,5.22,5.5394,5.21,5.27,21617,0
+CINT.US,D,20230227,000000,5.31,5.63,5.31,5.6,16619,0
+CINT.US,D,20230228,000000,5.62,5.62,5.33,5.35,33661,0
+CINT.US,D,20230301,000000,5.33,5.3933,5.28,5.37,7027,0
+CINT.US,D,20230302,000000,5.31,5.59,5.31,5.52,18209,0
+CINT.US,D,20230303,000000,5.59,5.7,5.42,5.55,57825,0
+CINT.US,D,20230306,000000,5.44,5.6099,5.34,5.48,19294,0
+CINT.US,D,20230307,000000,5.53,5.56,5.25,5.41,22343,0
+CINT.US,D,20230308,000000,5.87,5.87,5.33,5.38,48509,0
+CINT.US,D,20230309,000000,5.5,5.58,4.8,5.06,361269,0
+CINT.US,D,20230310,000000,5,5.1395,4.59,4.59,24153,0
+CINT.US,D,20230313,000000,4.76,5,4.59,5,45058,0
+CINT.US,D,20230314,000000,5.03,5.25,4.9953,5.17,81214,0
+CINT.US,D,20230315,000000,5.09,5.33,4.8731,5.23,51899,0
+CINT.US,D,20230316,000000,5.21,5.5,5.0694,5.38,101770,0
+CINT.US,D,20230317,000000,5.32,5.48,5.21,5.35,75511,0
+CINT.US,D,20230320,000000,5.35,5.44,5.21,5.32,26647,0
+CINT.US,D,20230321,000000,5.33,5.34,5.1,5.25,72158,0
+CINT.US,D,20230322,000000,5.25,5.32,5.12,5.17,4287,0
+CINT.US,D,20230323,000000,5.2,5.325,5.12,5.12,8668,0
+CINT.US,D,20230324,000000,5.14,5.27,5.12,5.24,6851,0
+CINT.US,D,20230327,000000,5.25,5.34,5.2,5.21,25104,0
+CINT.US,D,20230328,000000,5.28,5.2997,5.17,5.21,14657,0
+CINT.US,D,20230329,000000,5.22,5.3,5.1701,5.29,24434,0
+CINT.US,D,20230330,000000,5.3,5.4,5.2702,5.36,88206,0
+CINT.US,D,20230331,000000,5.4,5.665,5.32,5.51,122665,0
+CINT.US,D,20230403,000000,5.48,5.8,5.46,5.77,42660,0
+CINT.US,D,20230404,000000,5.73,5.9,5.35,5.41,41967,0
+CINT.US,D,20230405,000000,5.49,5.5464,5.0501,5.26,56070,0
+CINT.US,D,20230406,000000,5.4686,5.4686,5.14,5.25,28517,0
+CINT.US,D,20230410,000000,5.25,5.3,5.065,5.17,36016,0
+CINT.US,D,20230411,000000,5.14,5.22,5.06,5.095,20288,0
+CINT.US,D,20230412,000000,5.16,5.16,4.83,4.85,39855,0
+CINT.US,D,20230413,000000,4.97,5.05,4.85,4.93,29199,0
+CINT.US,D,20230414,000000,4.93,4.96,4.57,4.63,27971,0
+CINT.US,D,20230417,000000,4.57,4.93,4.57,4.64,88203,0
+CINT.US,D,20230418,000000,4.6755,4.85,4.57,4.66,121652,0
+CINT.US,D,20230419,000000,4.57,4.7,4.57,4.58,7599,0
+CINT.US,D,20230420,000000,4.56,4.64,4.3,4.37,63033,0
+CINT.US,D,20230421,000000,4.37,4.48,4.08,4.28,31259,0
+CINT.US,D,20230424,000000,4.23,4.48,4.17,4.17,30758,0
+CINT.US,D,20230425,000000,4.12,4.195,4,4,5529,0
+CINT.US,D,20230426,000000,4,4.16,3.85,3.9,24612,0
+CINT.US,D,20230427,000000,3.9749,4.0166,3.88,3.9,45016,0
+CINT.US,D,20230428,000000,4.01,4.0676,3.91,3.94,5923,0
+CINT.US,D,20230501,000000,3.96,4.0888,3.725,3.75,7770,0
+CINT.US,D,20230502,000000,3.89,3.89,3.6996,3.7,9074,0
+CINT.US,D,20230503,000000,3.82,3.82,3.6197,3.7553,4465,0
+CINT.US,D,20230504,000000,3.78,3.8499,3.71,3.83,18106,0
+CINT.US,D,20230505,000000,3.88,3.988,3.71,3.71,72574,0
+CINT.US,D,20230508,000000,3.8,3.8987,3.66,3.73,32508,0
+CINT.US,D,20230509,000000,3.8,3.83,3.7,3.75,22780,0
+CINT.US,D,20230510,000000,3.83,3.83,3.65,3.72,39729,0
+CINT.US,D,20230511,000000,3.68,3.8,3.4,3.5,27340,0
+CINT.US,D,20230512,000000,3.53,3.659,3.4193,3.5,272148,0
+CINT.US,D,20230515,000000,3.61,3.665,3.3397,3.5,64480,0
+CINT.US,D,20230516,000000,3.61,3.61,3.46,3.47,16174,0
+CINT.US,D,20230517,000000,3.59,3.62,3.47,3.5,124465,0
+CINT.US,D,20230518,000000,3.61,3.7385,3.5,3.5,147467,0
+CINT.US,D,20230519,000000,3.8,4.1485,3.47,3.57,641846,0
+CINT.US,D,20230522,000000,3.59,4.21,3.59,4.01,505151,0
+CINT.US,D,20230523,000000,4.01,4.93,3.87,4.9,475354,0
+CINT.US,D,20230524,000000,4.78,4.8799,3.71,3.92,436836,0
+CINT.US,D,20230525,000000,3.97,4.4735,3.9601,4.35,408319,0
+CINT.US,D,20230526,000000,4.35,4.72,4.25,4.55,176877,0
+CINT.US,D,20230530,000000,4.71,4.7481,4.28,4.65,369208,0
+CINT.US,D,20230531,000000,4.56,5.12,4.48,4.74,508323,0
+CINT.US,D,20230601,000000,4.63,4.92,4.5915,4.79,490937,0
+CINT.US,D,20230602,000000,4.84,5.07,4.805,5,281962,0
+CINT.US,D,20230605,000000,4.88,5.09,4.85,4.99,297790,0
+CINT.US,D,20230606,000000,5.09,5.78,4.98,5.49,354346,0
+CINT.US,D,20230607,000000,5.51,5.99,5.29,5.47,222493,0
+CINT.US,D,20230608,000000,5.36,5.8892,5.35,5.57,227714,0
+CINT.US,D,20230609,000000,5.68,5.88,5.29,5.33,149518,0
+CINT.US,D,20230612,000000,5.43,5.85,5.35,5.76,604209,0
+CINT.US,D,20230613,000000,6.15,6.5,5.92,6.23,334230,0
+CINT.US,D,20230614,000000,6.25,6.75,6.18,6.38,170712,0
+CINT.US,D,20230615,000000,6.33,6.6,5.9,5.91,145128,0
+CINT.US,D,20230616,000000,5.98,6.3485,5.65,6.19,116201,0
+CINT.US,D,20230620,000000,6.17,6.19,5.7,6.14,89700,0
+CINT.US,D,20230621,000000,6.06,7,5.9815,6.75,303982,0
+CINT.US,D,20230622,000000,7.1,7.2,6.6,6.64,222646,0
+CINT.US,D,20230623,000000,6.44,6.76,6.21,6.43,188698,0
+CINT.US,D,20230626,000000,6.55,7.2,6.55,6.8,228291,0
+CINT.US,D,20230627,000000,6.84,6.84,6.2715,6.33,211505,0
+CINT.US,D,20230628,000000,6.27,6.41,6.11,6.15,115953,0
+CINT.US,D,20230629,000000,6.16,6.74,6.16,6.4,146922,0
+CINT.US,D,20230630,000000,6.5,6.5,5.96,6.27,111577,0
+CINT.US,D,20230703,000000,6.23,6.43,5.9,6.43,36850,0
+CINT.US,D,20230705,000000,6.42,6.45,6.1,6.13,49415,0
+CINT.US,D,20230706,000000,6.02,6.063,5.61,5.91,99913,0
+CINT.US,D,20230707,000000,5.93,6.3,5.9,6.11,63380,0
+CINT.US,D,20230710,000000,6.08,6.24,6,6.15,66425,0
+CINT.US,D,20230711,000000,6.16,6.39,6.11,6.21,55671,0
+CINT.US,D,20230712,000000,6.22,6.4,6.04,6.07,75970,0
+CINT.US,D,20230713,000000,6.12,6.6499,6.104,6.48,86608,0
+CINT.US,D,20230714,000000,6.44,6.6,6.2,6.44,101179,0
+CINT.US,D,20230717,000000,6.59,6.99,6.49,6.97,155521,0
+CINT.US,D,20230718,000000,7.1,7.12,6.61,6.8,100772,0
+CINT.US,D,20230719,000000,6.81,6.81,6.4,6.68,103040,0
+CINT.US,D,20230720,000000,6.67,6.69,6.03,6.17,191384,0
+CINT.US,D,20230721,000000,6.19,6.46,6.169,6.4,72104,0
+CINT.US,D,20230724,000000,6.39,6.6,6.32,6.48,92413,0
+CINT.US,D,20230725,000000,6.2,6.51,5.81,5.99,425211,0
+CINT.US,D,20230726,000000,5.95,6.0411,5.62,6.01,285542,0
+CINT.US,D,20230727,000000,6.07,6.215,5.73,5.81,375784,0
+CINT.US,D,20230728,000000,5.78,6.055,5.75,5.98,430353,0
+CINT.US,D,20230731,000000,5.96,6.08,5.946,5.96,210159,0
+CINT.US,D,20230801,000000,5.98,6.01,5.88,5.98,108174,0
+CINT.US,D,20230802,000000,5.93,5.93,5.65,5.74,52863,0
+CINT.US,D,20230803,000000,5.68,5.9256,5.5023,5.55,32666,0
+CINT.US,D,20230804,000000,5.55,5.68,5.35,5.63,63366,0
+CINT.US,D,20230807,000000,5.65,5.68,5.49,5.52,161944,0
+CINT.US,D,20230808,000000,5.53,5.55,5.4,5.44,29664,0
+CINT.US,D,20230809,000000,5.4,5.41,5.3,5.33,36886,0
+CINT.US,D,20230810,000000,5.43,5.4507,5.23,5.39,20090,0
+CINT.US,D,20230811,000000,5.4209,5.4209,5.18,5.33,145700,0
+CINT.US,D,20230814,000000,5.26,5.33,5.21,5.23,124916,0
+CINT.US,D,20230815,000000,5.22,5.22,4.91,5.04,187522,0
+CINT.US,D,20230816,000000,5.03,5.375,4.9,5.2,253295,0
+CINT.US,D,20230817,000000,5.21,5.29,4.94,5.03,451132,0
+CINT.US,D,20230818,000000,5.06,5.4,4.807,5.29,677997,0
+CINT.US,D,20230821,000000,5.05,5.3,4.37,4.77,971399,0
+CINT.US,D,20230822,000000,4.8,5.04,4.77,4.9,153638,0
+CINT.US,D,20230823,000000,4.83,4.895,4.7,4.75,198875,0
+CINT.US,D,20230824,000000,4.75,4.89,4.73,4.77,153588,0
+CINT.US,D,20230825,000000,4.77,4.87,4.74,4.85,554599,0
+CINT.US,D,20230828,000000,4.89,5.12,4.89,5.1,87415,0
+CINT.US,D,20230829,000000,5.17,5.52,5.12,5.38,102293,0
+CINT.US,D,20230830,000000,5.34,5.51,5.22,5.4,112212,0
+CINT.US,D,20230831,000000,5.41,5.595,5.39,5.49,91572,0
+CINT.US,D,20230901,000000,5.55,5.82,5.55,5.68,76881,0
+CINT.US,D,20230905,000000,5.61,5.985,5.6001,5.75,108123,0
+CINT.US,D,20230906,000000,5.74,6.01,5.74,5.95,123737,0
+CINT.US,D,20230907,000000,5.87,6.06,5.87,5.99,97193,0
+CINT.US,D,20230908,000000,6,6.07,5.94,5.97,86196,0
+CINT.US,D,20230911,000000,6.14,6.21,6,6.11,110436,0
+CINT.US,D,20230912,000000,6.17,6.17,5.995,6,57258,0
+CINT.US,D,20230913,000000,6.05,6.08,5.95,6,231693,0
+CINT.US,D,20230914,000000,6.06,6.41,5.97,6.37,116546,0
+CINT.US,D,20230915,000000,6.37,6.37,6.225,6.3,52218,0
+CINT.US,D,20230918,000000,6.26,6.32,6.195,6.28,45751,0
+CINT.US,D,20230919,000000,6.3,6.3,6.06,6.21,205222,0
+CINT.US,D,20230920,000000,6.25,6.45,6.245,6.3,95927,0
+CINT.US,D,20230921,000000,6.3,6.315,6.115,6.3,313832,0
+CINT.US,D,20230922,000000,6.3,6.56,6.29,6.41,65928,0
+CINT.US,D,20230925,000000,6.39,6.54,6.35,6.44,45198,0
+CINT.US,D,20230926,000000,6.39,6.55,6.22,6.31,182004,0
+CINT.US,D,20230927,000000,6.435,6.55,6.39,6.39,147824,0
+CINT.US,D,20230928,000000,6.36,6.42,6.26,6.3,180863,0
+CINT.US,D,20230929,000000,6.3,6.66,6.3,6.5,123099,0
+CINT.US,D,20231002,000000,6.4,6.47,6.3,6.3,30543,0
+CINT.US,D,20231003,000000,6.3,6.47,6.2,6.3,92686,0
+CINT.US,D,20231004,000000,6.37,6.39,6.23,6.31,50937,0
+CINT.US,D,20231005,000000,6.3,6.33,5.86,6.2,621393,0
+CINT.US,D,20231006,000000,6.12,6.26,5.87,5.9,39791,0
+CINT.US,D,20231009,000000,5.77,6.08,5.77,5.97,70318,0
+CINT.US,D,20231010,000000,5.97,6.345,5.97,6.21,48467,0
+CINT.US,D,20231011,000000,6.21,6.31,5.575,5.6,87384,0
+CINT.US,D,20231012,000000,5.52,5.6,5.1,5.16,126798,0
+CINT.US,D,20231013,000000,5.15,5.67,5.06,5.56,98979,0
+CINT.US,D,20231016,000000,5.5843,5.63,5.4506,5.54,48031,0
+CINT.US,D,20231017,000000,5.5,5.53,5.36,5.36,20950,0
+CINT.US,D,20231018,000000,5.3,5.3,5.0086,5.09,30880,0
+CINT.US,D,20231019,000000,5.05,5.06,4.88,4.89,61889,0
+CINT.US,D,20231020,000000,4.94,4.94,4.55,4.57,74148,0
+CINT.US,D,20231023,000000,4.5,4.74,4.46,4.64,57002,0
+CINT.US,D,20231024,000000,4.59,4.79,4.59,4.76,42533,0
+CINT.US,D,20231025,000000,4.7,4.74,4.595,4.63,22694,0
+CINT.US,D,20231026,000000,4.58,4.64,4.37,4.55,93343,0
+CINT.US,D,20231027,000000,4.56,4.59,4.36,4.51,33726,0
+CINT.US,D,20231030,000000,4.46,4.56,4.27,4.44,59583,0
+CINT.US,D,20231031,000000,4.41,4.75,4.405,4.6,70745,0
+CINT.US,D,20231101,000000,4.51,4.88,4.51,4.84,11467,0
+CINT.US,D,20231102,000000,4.93,4.93,4.75,4.86,37010,0
+CINT.US,D,20231103,000000,4.89,5.1499,4.88,5.08,34906,0
+CINT.US,D,20231106,000000,5.03,5.17,4.9,5.17,15007,0
+CINT.US,D,20231107,000000,5.24,5.5,5.03,5.5,82003,0
+CINT.US,D,20231108,000000,5.5,5.5,5.01,5.5,29632,0
+CINT.US,D,20231109,000000,5.5,5.5,5.25,5.36,414703,0
+CINT.US,D,20231110,000000,5.36,5.45,5.06,5.23,53841,0
+CINT.US,D,20231113,000000,5.11,5.5,5.11,5.5,16902,0
+CINT.US,D,20231114,000000,5.52,5.55,5.33,5.49,55760,0
+CINT.US,D,20231115,000000,5.44,5.5457,5.36,5.5,25640,0
+CINT.US,D,20231116,000000,5.55,5.62,5.4,5.49,30224,0
+CINT.US,D,20231117,000000,5.8,5.8,5.05,5.21,211406,0
+CINT.US,D,20231120,000000,5.05,5.27,5.05,5.17,51156,0
+CINT.US,D,20231121,000000,5.08,5.35,5.08,5.32,29553,0
+CINT.US,D,20231122,000000,5.3,5.32,5.06,5.3,34897,0
+CINT.US,D,20231124,000000,5.23,5.23,5.05,5.13,23626,0
+CINT.US,D,20231127,000000,5.23,5.3099,5.105,5.14,95907,0
+CINT.US,D,20231128,000000,5.2199,5.2199,5.06,5.15,30518,0
+CINT.US,D,20231129,000000,5.07,5.195,4.96,5.14,113556,0
+CINT.US,D,20231130,000000,5.22,5.22,5,5.15,23804,0
+CINT.US,D,20231201,000000,5.15,5.2,5.03,5.18,101707,0
+CINT.US,D,20231204,000000,5.03,5.19,4.88,5.09,62629,0
+CINT.US,D,20231205,000000,5,5.1,4.9,5.04,146382,0
+CINT.US,D,20231206,000000,5.05,5.28,5.03,5.12,45507,0
+CINT.US,D,20231207,000000,5.01,5.08,4.97,5.06,21156,0
+CINT.US,D,20231208,000000,4.9133,5.1,4.9133,5.08,15894,0
+CINT.US,D,20231211,000000,5.08,5.08,4.94,5.02,12415,0
+CINT.US,D,20231212,000000,5.03,5.08,4.9,5.05,62612,0
+CINT.US,D,20231213,000000,5.1,5.38,4.94,5.37,55148,0
+CINT.US,D,20231214,000000,5.37,5.37,4.97,5.02,23493,0
+CINT.US,D,20231215,000000,4.98,5.1,4.98,5.03,75793,0
+CINT.US,D,20231218,000000,5,5.01,4.89,4.99,36560,0
+CINT.US,D,20231219,000000,5.01,5.17,4.95,5.1,70220,0
+CINT.US,D,20231220,000000,5.05,5.18,5.0118,5.13,410473,0
+CINT.US,D,20231221,000000,5.15,5.155,5.1,5.14,44717,0
+CINT.US,D,20231222,000000,5.02,5.39,5.02,5.36,23935,0
+CINT.US,D,20231226,000000,5.4,5.6,5.1101,5.3,75798,0
+CINT.US,D,20231227,000000,5.21,5.57,5.21,5.37,60524,0
+CINT.US,D,20231228,000000,5.35,5.42,5.22,5.3,38251,0
+CINT.US,D,20231229,000000,5.35,5.36,5.18,5.26,16936,0
+CINT.US,D,20240102,000000,5.18,5.23,5.1598,5.23,18957,0
+CINT.US,D,20240103,000000,5.21,5.21,5,5.08,74169,0
+CINT.US,D,20240104,000000,5.06,5.115,5.01,5.06,178988,0
+CINT.US,D,20240105,000000,5,5.07,5,5.05,64361,0
+CINT.US,D,20240108,000000,5.01,5.1,4.86,4.94,80523,0
+CINT.US,D,20240109,000000,4.94,5.03,4.86,4.89,31659,0
+CINT.US,D,20240110,000000,4.84,4.9,4.84,4.87,12300,0
+CINT.US,D,20240111,000000,4.82,5.02,4.64,4.95,104970,0
+CINT.US,D,20240112,000000,4.95,5.023,4.85,4.9,25055,0
+CINT.US,D,20240116,000000,4.9,4.955,4.79,4.83,37400,0
+CINT.US,D,20240117,000000,4.75,4.82,4.6812,4.73,14441,0
+CINT.US,D,20240118,000000,4.65,4.73,4.6408,4.69,13521,0
+CINT.US,D,20240119,000000,4.73,4.865,4.72,4.82,19526,0
+CINT.US,D,20240122,000000,4.86,4.86,4.765,4.84,19517,0
+CINT.US,D,20240123,000000,4.84,4.84,4.64,4.72,42685,0
+CINT.US,D,20240124,000000,4.72,4.825,4.72,4.72,4943,0
+CINT.US,D,20240125,000000,4.89,4.89,4.66,4.73,38029,0
+CINT.US,D,20240126,000000,4.71,4.72,4.53,4.6,19886,0
+CINT.US,D,20240129,000000,4.65,4.72,4.42,4.56,47225,0
+CINT.US,D,20240130,000000,4.61,4.63,4.3,4.49,70967,0
+CINT.US,D,20240131,000000,4.52,4.59,4.39,4.45,27593,0
+CINT.US,D,20240201,000000,4.39,4.67,4.38,4.49,49097,0
+CINT.US,D,20240202,000000,4.52,4.68,4.4,4.44,31212,0
+CINT.US,D,20240205,000000,4.35,4.56,4.14,4.3,124405,0
+CINT.US,D,20240206,000000,4.27,4.35,4.15,4.3,172050,0
+CINT.US,D,20240207,000000,4.37,4.37,4.26,4.3,131559,0
+CINT.US,D,20240208,000000,4.39,4.39,4.22,4.25,87246,0
+CINT.US,D,20240209,000000,4.21,4.33,4.21,4.25,23337,0
+CINT.US,D,20240212,000000,4.2,4.3,4.2,4.28,43568,0
+CINT.US,D,20240213,000000,4.28,4.3,4.22,4.26,6510,0
+CINT.US,D,20240214,000000,4.27,4.29,4.2,4.25,28031,0
+CINT.US,D,20240215,000000,4.24,4.51,4.21,4.36,439148,0
+CINT.US,D,20240216,000000,4.36,4.66,4.35,4.47,345439,0
+CINT.US,D,20240220,000000,4.45,4.58,4.4,4.46,385812,0
+CINT.US,D,20240221,000000,4.47,4.63,4.42,4.56,260488,0
+CINT.US,D,20240222,000000,4.54,4.735,4.54,4.62,61580,0
+CINT.US,D,20240223,000000,4.58,4.68,4.54,4.62,13696,0
+CINT.US,D,20240226,000000,4.68,4.745,4.52,4.62,62041,0
+CINT.US,D,20240227,000000,4.59,4.81,4.56,4.65,469294,0
+CINT.US,D,20240228,000000,4.59,4.91,4.59,4.79,85706,0
+CINT.US,D,20240229,000000,4.86,4.9,4.76,4.86,24454,0
+CINT.US,D,20240301,000000,4.81,4.91,4.77,4.91,99463,0
+CINT.US,D,20240304,000000,4.83,4.91,4.6,4.8,147888,0
+CINT.US,D,20240305,000000,4.82,4.82,4.5515,4.74,53675,0
+CINT.US,D,20240306,000000,4.85,4.85,4.28,4.45,106315,0
+CINT.US,D,20240307,000000,4.02,4.265,3.91,3.97,209670,0
+CINT.US,D,20240308,000000,3.9,3.9993,3.6001,3.76,115653,0
+CINT.US,D,20240311,000000,3.78,3.8,3.685,3.8,247648,0
+CINT.US,D,20240312,000000,3.8,3.86,3.7,3.86,395826,0
+CINT.US,D,20240313,000000,3.83,3.86,3.77,3.86,94888,0
+CINT.US,D,20240314,000000,3.86,4.53,3.86,4.39,93785,0
+CINT.US,D,20240315,000000,4.33,4.4999,4.2,4.2,45853,0
+CINT.US,D,20240318,000000,4.29,4.47,4.02,4.35,53377,0
+CINT.US,D,20240319,000000,4.29,4.29,4.13,4.21,10225,0
+CINT.US,D,20240320,000000,4.25,4.36,4.04,4.3,68596,0
+CINT.US,D,20240321,000000,4.28,4.35,4.19,4.33,39005,0
+CINT.US,D,20240322,000000,4.28,4.32,4.23,4.26,12475,0
+CINT.US,D,20240325,000000,4.225,4.225,4.12,4.14,32507,0
+CINT.US,D,20240326,000000,4.14,4.46,4.11,4.3,119741,0
+CINT.US,D,20240327,000000,4.3,4.35,4.25,4.27,42845,0
+CINT.US,D,20240328,000000,4.32,4.35,4.01,4.13,90951,0
+CINT.US,D,20240401,000000,4.2,4.4,4.2,4.34,46225,0
+CINT.US,D,20240402,000000,4.33,4.71,4.33,4.55,60285,0
+CINT.US,D,20240403,000000,4.45,4.62,4.34,4.4,130760,0
+CINT.US,D,20240404,000000,4.42,4.55,4.4,4.5,51763,0
+CINT.US,D,20240405,000000,4.51,4.56,4.445,4.51,97757,0
+CINT.US,D,20240408,000000,4.51,4.6,4.45,4.54,20123,0
+CINT.US,D,20240409,000000,4.6,4.88,4.54,4.6,941613,0
+CINT.US,D,20240410,000000,4.67,4.72,4.56,4.68,71907,0
+CINT.US,D,20240411,000000,4.67,4.82,4.67,4.68,25288,0
+CINT.US,D,20240412,000000,4.65,4.735,4.59,4.7,68392,0
+CINT.US,D,20240415,000000,4.67,4.7,4,4.05,135806,0
+CINT.US,D,20240416,000000,4.05,4.08,4,4.04,41617,0
+CINT.US,D,20240417,000000,4.11,4.31,4,4.05,225950,0
+CINT.US,D,20240418,000000,4.02,4.23,4.02,4.14,17769,0
+CINT.US,D,20240419,000000,4.08,4.19,4,4.01,116842,0
+CINT.US,D,20240422,000000,4.1,4.15,4.01,4.01,174747,0
+CINT.US,D,20240423,000000,4.01,4.0149,3.84,3.91,166712,0
+CINT.US,D,20240424,000000,3.94,3.97,3.91,3.91,11757,0
+CINT.US,D,20240425,000000,3.89,3.96,3.83,3.88,82103,0
+CINT.US,D,20240426,000000,3.85,3.95,3.8074,3.9,68756,0
+CINT.US,D,20240429,000000,3.89,4.04,3.89,3.95,26954,0
+CINT.US,D,20240430,000000,3.95,3.99,3.91,3.94,15698,0
+CINT.US,D,20240501,000000,3.91,3.94,3.83,3.86,41779,0
+CINT.US,D,20240502,000000,3.9,3.9,3.76,3.83,70817,0
+CINT.US,D,20240503,000000,3.83,3.9,3.83,3.87,30299,0
+CINT.US,D,20240506,000000,3.92,3.92,3.82,3.82,71099,0
+CINT.US,D,20240507,000000,3.81,3.84,3.8,3.82,97643,0
+CINT.US,D,20240508,000000,3.8,3.8101,3.62,3.63,168209,0
+CINT.US,D,20240509,000000,3.62,3.6301,3.41,3.45,148827,0
+CINT.US,D,20240510,000000,3.5,3.51,3.4,3.42,100216,0
+CINT.US,D,20240513,000000,3.42,3.56,3.4,3.52,124191,0
+CINT.US,D,20240514,000000,3.53,3.55,3.48,3.51,98109,0
+CINT.US,D,20240515,000000,3.5,3.5101,3.45,3.45,34985,0
+CINT.US,D,20240516,000000,3.4699,3.4699,3.34,3.38,119982,0
+CINT.US,D,20240517,000000,3.36,3.4,3.34,3.39,56267,0
+CINT.US,D,20240520,000000,3.39,3.5,3.39,3.43,154432,0
+CINT.US,D,20240521,000000,3.41,3.55,3.39,3.46,123055,0
+CINT.US,D,20240522,000000,3.53,3.97,3.49,3.75,375364,0
+CINT.US,D,20240523,000000,3.9,4.04,3.8,3.95,234994,0
+CINT.US,D,20240524,000000,4.1,4.7077,3.98,4.55,334219,0
+CINT.US,D,20240528,000000,4.64,4.64,4.23,4.24,121362,0
+CINT.US,D,20240529,000000,4.2,4.44,4.03,4.4,119861,0
+CINT.US,D,20240530,000000,4.4,4.4999,4.2901,4.39,63834,0
+CINT.US,D,20240531,000000,4.42,4.625,4.39,4.52,109411,0
+CINT.US,D,20240603,000000,4.48,4.69,4.4735,4.5,67321,0
+CINT.US,D,20240604,000000,4.5,4.83,4.49,4.77,113845,0
+CINT.US,D,20240605,000000,4.81,5.09,4.76,4.94,132633,0
+CINT.US,D,20240606,000000,4.89,5.02,4.8217,4.85,611053,0
+CINT.US,D,20240607,000000,4.82,5.01,4.7524,4.86,146655,0
+CINT.US,D,20240610,000000,4.79,4.83,4.75,4.77,83002,0
+CINT.US,D,20240611,000000,4.77,4.98,4.76,4.9,41409,0
+CINT.US,D,20240612,000000,4.9,4.9009,4.66,4.67,123309,0
+CINT.US,D,20240613,000000,4.62,4.875,4.62,4.76,111823,0
+CINT.US,D,20240614,000000,4.77,5.01,4.77,4.89,123429,0
+CINT.US,D,20240617,000000,4.87,5.09,4.87,4.87,119718,0
+CINT.US,D,20240618,000000,4.86,5.07,4.86,4.94,178146,0
+CINT.US,D,20240620,000000,4.95,4.95,4.82,4.82,114930,0
+CINT.US,D,20240621,000000,4.83,4.95,4.83,4.95,164555,0
+CINT.US,D,20240624,000000,4.88,5.2282,4.88,5.1,100533,0
+CINT.US,D,20240625,000000,5.04,5.22,4.95,4.96,141250,0
+CINT.US,D,20240626,000000,5.02,5.04,4.95,5,132859,0
+CINT.US,D,20240627,000000,4.98,5.14,4.98,5.02,172998,0
+CINT.US,D,20240628,000000,5.02,5.2,5,5.2,64538,0
+CINT.US,D,20240701,000000,5.2,5.21,5.13,5.21,55319,0
+CINT.US,D,20240702,000000,5.25,5.43,5.15,5.36,87958,0
+CINT.US,D,20240703,000000,5.3599,5.41,5.25,5.28,53514,0
+CINT.US,D,20240705,000000,5.23,5.43,5.23,5.4,49029,0
+CINT.US,D,20240708,000000,5.4,5.74,5.34,5.58,139121,0
+CINT.US,D,20240709,000000,5.64,5.7301,5.45,5.47,41315,0
+CINT.US,D,20240710,000000,5.45,5.55,5.39,5.41,83770,0
+CINT.US,D,20240711,000000,5.51,5.62,5.4101,5.47,56758,0
+CINT.US,D,20240712,000000,5.47,5.57,5.4699,5.52,59268,0
+CINT.US,D,20240715,000000,5.49,5.58,5.41,5.53,35794,0
+CINT.US,D,20240716,000000,5.55,5.9309,5.4994,5.66,98175,0
+CINT.US,D,20240717,000000,5.6,5.79,5.6,5.61,42548,0
+CINT.US,D,20240718,000000,5.63,5.87,5.63,5.77,51777,0
+CINT.US,D,20240719,000000,5.77,6.0499,5.77,5.96,81030,0
+CINT.US,D,20240722,000000,6.02,6.05,5.8,6,72951,0
+CINT.US,D,20240723,000000,6.02,6.07,5.97,5.99,40766,0
+CINT.US,D,20240724,000000,5.98,6.09,5.98,6.05,105042,0
+CINT.US,D,20240725,000000,6.05,6.22,6.03,6.19,40048,0
+CINT.US,D,20240726,000000,6.2,6.335,6.12,6.18,99384,0
+CINT.US,D,20240729,000000,6.17,6.25,5.96,6.06,80300,0
+CINT.US,D,20240730,000000,6.07,6.17,6.01,6.17,84790,0
+CINT.US,D,20240731,000000,6.21,6.22,6.11,6.11,14562,0
+CINT.US,D,20240801,000000,6.16,6.22,6.1155,6.15,60228,0
+CINT.US,D,20240802,000000,6.08,6.08,5.97,6.03,67213,0
+CINT.US,D,20240805,000000,5.76,5.99,5.72,5.96,82778,0
+CINT.US,D,20240806,000000,5.96,6.05,5.93,5.95,65825,0
+CINT.US,D,20240807,000000,6.02,6.1488,6,6.1,27338,0
+CINT.US,D,20240808,000000,6.13,6.17,5.99,6.12,96060,0
+CINT.US,D,20240809,000000,6.11,6.27,6.1,6.23,34681,0
+CINT.US,D,20240812,000000,6.28,6.34,6.1893,6.27,32893,0
+CINT.US,D,20240813,000000,6.3,6.71,6.3,6.67,56264,0
+CINT.US,D,20240814,000000,6.75,7.045,6.65,6.68,37039,0
+CINT.US,D,20240815,000000,6.79,6.85,6.64,6.75,127507,0
+CINT.US,D,20240816,000000,8,8.04,6.8001,7.22,466593,0
+CINT.US,D,20240819,000000,7.04,7.4299,7.04,7.26,191901,0
+CINT.US,D,20240820,000000,7.36,7.36,7.23,7.24,52547,0
+CINT.US,D,20240821,000000,7.3,7.3,7.1501,7.19,63794,0
+CINT.US,D,20240822,000000,7.19,7.19,7.06,7.06,73355,0
+CINT.US,D,20240823,000000,7.04,7.15,7.03,7.08,68335,0
+CINT.US,D,20240826,000000,6.92,7.15,6.92,7.06,38795,0
+CINT.US,D,20240827,000000,7.09,7.22,6.89,7.05,224285,0
+CINT.US,D,20240828,000000,7.09,7.135,6.99,7.07,31624,0
+CINT.US,D,20240829,000000,7.14,7.14,6.76,6.78,36532,0
+CINT.US,D,20240830,000000,6.78,6.78,6.5,6.67,86482,0
+CINT.US,D,20240903,000000,6.67,6.75,6.485,6.65,63959,0
+CINT.US,D,20240904,000000,6.59,7.01,6.54,6.8,106922,0
+CINT.US,D,20240905,000000,6.73,6.88,6.73,6.79,76335,0
+CINT.US,D,20240906,000000,6.72,6.94,6.72,6.88,134250,0
+CINT.US,D,20240909,000000,6.88,7.12,6.76,6.8,79032,0
+CINT.US,D,20240910,000000,6.75,6.84,6.75,6.8,80241,0
+CINT.US,D,20240911,000000,6.84,6.96,6.785,6.83,99689,0
+CINT.US,D,20240912,000000,6.82,6.85,6.765,6.83,48405,0
+CINT.US,D,20240913,000000,6.84,6.99,6.82,6.91,69893,0
+CINT.US,D,20240916,000000,6.89,6.89,6.37,6.37,68705,0
+CINT.US,D,20240917,000000,6.42,6.92,6.37,6.8,50037,0
+CINT.US,D,20240918,000000,6.82,6.855,6.59,6.61,37092,0
+CINT.US,D,20240919,000000,6.68,6.69,6.59,6.63,34676,0
+CINT.US,D,20240920,000000,6.67,6.67,5.56,6.59,313360,0
+CINT.US,D,20240923,000000,6.54,7.01,6.44,6.88,73753,0
+CINT.US,D,20240924,000000,6.85,6.94,6.69,6.87,81417,0
+CINT.US,D,20240925,000000,6.79,7.12,6.79,7.07,63212,0
+CINT.US,D,20240926,000000,7.07,7.21,6.85,6.93,51205,0
+CINT.US,D,20240927,000000,6.92,7.04,6.92,7.02,11474,0
+CINT.US,D,20240930,000000,7.05,7.05,6.74,6.79,69297,0
+CINT.US,D,20241001,000000,6.74,6.86,6.74,6.83,17228,0
+CINT.US,D,20241002,000000,6.64,6.94,6.64,6.89,30321,0
+CINT.US,D,20241003,000000,6.89,7.05,6.89,6.96,16142,0
+CINT.US,D,20241004,000000,7.01,7.19,7,7.04,25725,0
+CINT.US,D,20241007,000000,6.96,7.1299,6.9,7.06,34187,0
+CINT.US,D,20241008,000000,7.05,7.23,7.05,7.12,30306,0
+CINT.US,D,20241009,000000,7.115,7.4,7.04,7.17,75608,0
+CINT.US,D,20241010,000000,7.1938,7.425,7.19,7.31,37411,0
+CINT.US,D,20241011,000000,7.38,7.395,6.88,7.02,82986,0
+CINT.US,D,20241014,000000,7.1,7.4,6.99,7.24,73608,0
+CINT.US,D,20241015,000000,7.16,7.345,7,7.16,140945,0
+CINT.US,D,20241016,000000,7.25,7.56,7.24,7.42,21636,0
+CINT.US,D,20241017,000000,7.5,7.6,7.385,7.47,44015,0
+CINT.US,D,20241018,000000,7.55,7.5724,7.21,7.24,19727,0
+CINT.US,D,20241021,000000,7.28,7.315,6.93,6.94,57188,0
+CINT.US,D,20241022,000000,6.9831,7.065,6.96,6.96,24537,0
+CINT.US,D,20241023,000000,6.96,7.0388,6.91,6.97,29623,0
+CINT.US,D,20241024,000000,6.96,7.035,6.9,6.91,50810,0
+CINT.US,D,20241025,000000,6.855,7,6.85,6.93,38740,0
+CINT.US,D,20241028,000000,6.965,6.97,6.84,6.9,53466,0
+CINT.US,D,20241029,000000,6.89,6.985,6.5,6.58,95605,0
+CINT.US,D,20241030,000000,6.48,6.86,6.475,6.8,55899,0
+CINT.US,D,20241031,000000,6.79,6.84,6.58,6.58,33617,0
+CINT.US,D,20241101,000000,6.63,6.7334,6.58,6.65,31882,0
+CINT.US,D,20241104,000000,6.69,6.84,6.42,6.55,91970,0
+CINT.US,D,20241105,000000,6.51,6.85,6.51,6.73,37080,0
+CINT.US,D,20241106,000000,6.74,6.91,6.705,6.91,29481,0
+CINT.US,D,20241107,000000,6.97,7.14,6.85,6.9,59514,0
+CINT.US,D,20241108,000000,6.92,7.0931,6.81,6.9,46150,0
+CINT.US,D,20241111,000000,6.88,7.04,6.85,6.94,42618,0
+CINT.US,D,20241112,000000,7.048,7.275,6.96,7.14,40203,0
+CINT.US,D,20241113,000000,7.22,7.2475,6.86,6.9,65414,0
+CINT.US,D,20241114,000000,7.5,7.5,6.51,6.96,97471,0
+CINT.US,D,20241115,000000,7,7.025,6.07,6.17,90833,0
+CINT.US,D,20241118,000000,6.23,6.47,6.17,6.44,96691,0
+CINT.US,D,20241119,000000,6.44,6.73,6.38,6.66,58114,0
+CINT.US,D,20241120,000000,6.63,6.95,6.6,6.94,35375,0
+CINT.US,D,20241121,000000,6.98,7.01,6.73,6.83,97661,0
+CINT.US,D,20241122,000000,6.866,6.89,6.7,6.73,137231,0
+CINT.US,D,20241125,000000,6.87,6.915,6.74,6.8,43136,0
+CINT.US,D,20241126,000000,6.72,6.9,6.66,6.82,114043,0
+CINT.US,D,20241127,000000,6.8,6.93,6.785,6.83,172746,0
+CINT.US,D,20241129,000000,6.93,6.99,6.76,6.77,57399,0
+CINT.US,D,20241202,000000,6.76,6.92,6.61,6.66,77113,0
+CINT.US,D,20241203,000000,6.645,6.78,6.59,6.68,77877,0
+CINT.US,D,20241204,000000,6.79,6.79,6.63,6.69,53962,0
+CINT.US,D,20241205,000000,6.76,7.04,6.72,7.02,54826,0
+CINT.US,D,20241206,000000,7.13,7.2,6.9,6.94,57800,0
+CINT.US,D,20241209,000000,6.99,7.0401,6.84,6.85,42679,0
+CINT.US,D,20241210,000000,6.85,6.93,6.72,6.72,69093,0
+CINT.US,D,20241211,000000,6.6854,6.745,6.4901,6.54,33705,0
+CINT.US,D,20241212,000000,6.52,6.5298,6.21,6.28,21546,0
+CINT.US,D,20241213,000000,6.3565,6.47,6.32,6.46,24315,0
+CINT.US,D,20241216,000000,6.46,6.46,6.19,6.29,29337,0
+CINT.US,D,20241217,000000,6.33,6.38,6.02,6.16,51850,0
+CINT.US,D,20241218,000000,6.16,6.17,5.74,5.89,86421,0
+CINT.US,D,20241219,000000,5.89,6.08,5.8,6.01,174443,0
+CINT.US,D,20241220,000000,6.09,6.31,6.0048,6.19,61612,0
+CINT.US,D,20241223,000000,6.19,6.23,6.085,6.11,29463,0
+CINT.US,D,20241224,000000,6.11,6.17,6.11,6.13,3488,0
+CINT.US,D,20241226,000000,6.13,6.19,6.04,6.13,30977,0
+CINT.US,D,20241227,000000,6.13,6.17,6.02,6.08,43394,0
+CINT.US,D,20241230,000000,6.025,6.1504,5.96,6.04,76056,0
+CINT.US,D,20241231,000000,6.04,6.15,5.96,6.07,41496,0
+CINT.US,D,20250102,000000,6.19,6.265,6,6.13,43421,0
+CINT.US,D,20250103,000000,6.2,6.45,6.1,6.32,57178,0
+CINT.US,D,20250106,000000,6.4,6.5,6.28,6.37,27479,0
+CINT.US,D,20250107,000000,6.46,6.47,6.25,6.29,26812,0
+CINT.US,D,20250108,000000,6.27,6.28,5.99,6.21,51054,0
+CINT.US,D,20250110,000000,6.14,6.14,5.86,5.87,66570,0
+CINT.US,D,20250113,000000,5.86,5.91,5.6,5.66,81148,0
+CINT.US,D,20250114,000000,5.88,5.94,5.66,5.94,74674,0
+CINT.US,D,20250115,000000,5.9,6.12,5.9,6.08,62399,0
+CINT.US,D,20250116,000000,6.06,6.32,6.04,6.32,49938,0
+CINT.US,D,20250117,000000,6.34,6.5,6.33,6.38,64174,0
+CINT.US,D,20250121,000000,6.51,6.69,6.39,6.56,83515,0
+CINT.US,D,20250122,000000,6.57,6.61,6.39,6.47,303972,0
+CINT.US,D,20250123,000000,6.35,6.63,6.34,6.63,148986,0
+CINT.US,D,20250124,000000,6.66,6.78,6.54,6.78,58612,0
+CINT.US,D,20250127,000000,6.69,7,6.69,7,85236,0
+CINT.US,D,20250128,000000,6.91,6.97,6.78,6.86,69529,0
+CINT.US,D,20250129,000000,6.81,6.93,6.74,6.77,87890,0
+CINT.US,D,20250130,000000,6.85,7,6.84,6.9,81024,0
+CINT.US,D,20250131,000000,6.71,6.96,6.71,6.96,48442,0
+CINT.US,D,20250203,000000,6.94,7.145,6.75,6.88,89367,0
+CINT.US,D,20250204,000000,6.95,7.3,6.87,7.07,72472,0
+CINT.US,D,20250205,000000,6.9609,7.18,6.9609,7.13,211756,0
+CINT.US,D,20250206,000000,7.13,7.49,7.13,7.27,130039,0
+CINT.US,D,20250207,000000,7.13,8,7.13,7.64,324482,0
+CINT.US,D,20250210,000000,7.77,7.87,7.46,7.53,153740,0
+CINT.US,D,20250211,000000,7.45,7.53,7.4,7.5,123439,0
+CINT.US,D,20250212,000000,7.33,7.5,7.28,7.3,103041,0
+CINT.US,D,20250213,000000,7.37,7.485,7.25,7.32,184135,0
+CINT.US,D,20250214,000000,7.33,7.435,7.2205,7.24,139958,0
+CINT.US,D,20250218,000000,7.145,7.255,7.04,7.09,112596,0
+CINT.US,D,20250219,000000,7.05,7.21,6.97,7.21,119094,0
+CINT.US,D,20250220,000000,7.22,7.47,7.19,7.38,133158,0
+CINT.US,D,20250221,000000,7.37,7.49,7.25,7.37,167195,0
+CINT.US,D,20250224,000000,7.47,7.5,7.32,7.42,170600,0
+CINT.US,D,20250225,000000,7.46,7.485,7.24,7.33,103073,0
+CINT.US,D,20250226,000000,7.34,7.44,7.3,7.39,65949,0
+CINT.US,D,20250227,000000,7.35,7.365,7.04,7.05,174275,0
+CINT.US,D,20250228,000000,7.06,7.195,6.99,7.16,280173,0
+CINT.US,D,20250303,000000,7.2102,7.28,7.02,7.1,123897,0
+CINT.US,D,20250304,000000,7.02,7.08,6.83,7.03,77378,0
+CINT.US,D,20250305,000000,7.02,7.115,6.87,7.01,35596,0
+CINT.US,D,20250306,000000,7.0376,7.12,6.86,6.96,55359,0
+CINT.US,D,20250307,000000,6.96,7.1,6.89,6.96,79442,0
+CINT.US,D,20250310,000000,6.985,7.08,6.77,6.77,122895,0
+CINT.US,D,20250311,000000,6.69,6.77,6.35,6.5,90148,0
+CINT.US,D,20250312,000000,6.566,6.69,6.49,6.59,96113,0
+CINT.US,D,20250313,000000,6.36,6.5,6,6.25,352936,0
+CINT.US,D,20250314,000000,6.37,6.52,6.37,6.44,116639,0
+CINT.US,D,20250317,000000,6.44,6.65,6.35,6.45,158429,0
+CINT.US,D,20250318,000000,6.43,6.54,6.285,6.36,110249,0
+CINT.US,D,20250319,000000,6.32,6.435,6.32,6.4,64820,0
+CINT.US,D,20250320,000000,6.4,6.4,6.2,6.23,64942,0
+CINT.US,D,20250321,000000,6.13,6.29,6.13,6.19,41700,0
+CINT.US,D,20250324,000000,6.25,6.38,6.07,6.17,74306,0
+CINT.US,D,20250325,000000,6.18,6.4,6.18,6.33,165878,0
+CINT.US,D,20250326,000000,6.39,6.43,6.19,6.19,115454,0
+CINT.US,D,20250327,000000,6.125,6.25,6.095,6.17,69093,0
+CINT.US,D,20250328,000000,6.22,6.25,6.08,6.09,102947,0
+CINT.US,D,20250331,000000,5.91,6.01,5.9,5.97,54450,0
+CINT.US,D,20250401,000000,5.97,6.07,5.9,5.99,85173,0
+CINT.US,D,20250402,000000,5.955,6.02,5.86,5.9,73172,0
+CINT.US,D,20250403,000000,5.68,5.79,5.65,5.68,66863,0
+CINT.US,D,20250404,000000,5.51,5.5495,5.09,5.13,99508,0
+CINT.US,D,20250407,000000,4.94,5.22,4.86,5.04,192037,0
+CINT.US,D,20250408,000000,5.2,5.2,4.59,4.63,147824,0
+CINT.US,D,20250409,000000,4.6,5.03,4.42,4.88,238274,0
+CINT.US,D,20250410,000000,4.885,4.885,4.51,4.71,168251,0
+CINT.US,D,20250411,000000,4.8229,4.915,4.62,4.87,137166,0
+CINT.US,D,20250414,000000,4.99,5.2,4.93,5.16,157171,0
+CINT.US,D,20250415,000000,5.16,5.31,5.13,5.15,93311,0
+CINT.US,D,20250416,000000,5.1,5.12,4.8107,4.93,79971,0
+CINT.US,D,20250417,000000,5.06,5.13,4.95,5.02,91743,0
+CINT.US,D,20250421,000000,4.98,4.99,4.78,4.99,89014,0
+CINT.US,D,20250422,000000,5.0802,5.1,4.905,5.01,91302,0
+CINT.US,D,20250423,000000,5.14,5.25,5.05,5.16,118195,0
+CINT.US,D,20250424,000000,5.16,5.33,5.08,5.31,99514,0
+CINT.US,D,20250425,000000,5.43,5.71,5.36,5.55,182020,0
+CINT.US,D,20250428,000000,5.54,5.75,5.35,5.47,180026,0
+CINT.US,D,20250429,000000,5.425,5.9688,5.42,5.8,245955,0
+CINT.US,D,20250430,000000,5.78,5.96,5.67,5.92,85934,0
+CINT.US,D,20250501,000000,6.0065,6.07,5.745,5.8,120945,0
+CINT.US,D,20250502,000000,5.91,5.91,5.75,5.82,105081,0
+CINT.US,D,20250505,000000,5.75,5.96,5.74,5.81,66030,0
+CINT.US,D,20250506,000000,5.81,6.13,5.74,5.99,114710,0
+CINT.US,D,20250507,000000,6,6.07,5.92,5.95,62755,0
+CINT.US,D,20250508,000000,6.04,6.29,6.04,6.21,155985,0
+CINT.US,D,20250509,000000,6.3,6.3,6.07,6.16,72736,0
+CINT.US,D,20250512,000000,6.295,6.4245,6.255,6.3,96638,0
+CINT.US,D,20250513,000000,6.4,6.51,6.21,6.21,163853,0
+CINT.US,D,20250514,000000,5.82,6.68,5.355,6.65,500610,0
+CINT.US,D,20250515,000000,6.65,7.0864,6.33,6.44,397712,0
+CINT.US,D,20250516,000000,6.485,6.5548,6.08,6.1,544754,0
+CINT.US,D,20250519,000000,6.155,6.71,6.12,6.44,298001,0
+CINT.US,D,20250520,000000,6.5277,6.68,6.3901,6.42,106865,0
+CINT.US,D,20250521,000000,6.41,6.48,6.25,6.28,190211,0
+CINT.US,D,20250522,000000,6.275,6.52,6.26,6.37,84654,0
+CINT.US,D,20250523,000000,6.3055,6.39,6.22,6.29,84274,0
+CINT.US,D,20250527,000000,6.302,6.31,5.795,5.83,2428042,0
+CINT.US,D,20250528,000000,5.92,6.15,5.9,6.14,251690,0
+CINT.US,D,20250529,000000,6.23,6.3,6.05,6.07,118284,0
+CINT.US,D,20250530,000000,6.08,6.08,5.96,6,120363,0
+CINT.US,D,20250602,000000,6,6.02,5.8,5.86,134066,0
+CINT.US,D,20250603,000000,5.855,6.065,5.85,6.06,226065,0
+CINT.US,D,20250604,000000,6.1,6.1403,5.95,5.99,158561,0
+CINT.US,D,20250605,000000,6,6.01,5.89,5.89,131870,0
+CINT.US,D,20250606,000000,5.975,6.02,5.75,5.86,139226,0
+CINT.US,D,20250609,000000,5.9497,5.98,5.84,5.85,101870,0
+CINT.US,D,20250610,000000,5.9,6.02,5.85,5.88,223212,0
+CINT.US,D,20250611,000000,5.93,6,5.75,5.76,125866,0
+CINT.US,D,20250612,000000,5.74,5.93,5.73,5.89,72907,0
+CINT.US,D,20250613,000000,5.77,5.885,5.74,5.77,89743,0
+CINT.US,D,20250616,000000,5.79,5.925,5.79,5.91,44742,0
+CINT.US,D,20250617,000000,5.91,6.03,5.88,5.97,129492,0
+CINT.US,D,20250618,000000,5.98,6.11,5.88,5.95,120288,0
+CINT.US,D,20250620,000000,5.95,5.99,5.72,5.74,96789,0
+CINT.US,D,20250623,000000,5.74,5.82,5.67,5.76,105567,0
+CINT.US,D,20250624,000000,5.775,5.9894,5.77,5.82,144257,0
+CINT.US,D,20250625,000000,5.86,5.86,5.75,5.76,70664,0
+CINT.US,D,20250626,000000,5.81,5.94,5.71,5.86,107671,0
+CINT.US,D,20250627,000000,5.82,5.92,5.75,5.77,67278,0
+CINT.US,D,20250630,000000,5.805,5.99,5.805,5.97,101334,0
+CINT.US,D,20250701,000000,5.97,6.095,5.915,6.08,112425,0
+CINT.US,D,20250702,000000,6,6.1,5.88,5.88,140378,0
+CINT.US,D,20250703,000000,5.9432,6.1,5.9,6.07,51848,0
+CINT.US,D,20250707,000000,5.92,6.07,5.89,5.89,72621,0
+CINT.US,D,20250708,000000,5.9546,6,5.92,5.99,58699,0
+CINT.US,D,20250709,000000,5.96,5.97,5.92,5.93,56999,0
+CINT.US,D,20250710,000000,5.93,5.93,5.83,5.88,96370,0
+CINT.US,D,20250711,000000,5.8561,5.875,5.67,5.73,110042,0
+CINT.US,D,20250714,000000,5.702,5.81,5.5716,5.62,116297,0
+CINT.US,D,20250715,000000,5.68,5.76,5.53,5.59,86431,0
+CINT.US,D,20250716,000000,5.6,5.655,5.51,5.56,63822,0
+CINT.US,D,20250717,000000,5.5,5.67,5.5,5.64,77482,0
+CINT.US,D,20250718,000000,5.59,5.64,5.51,5.56,63796,0
+CINT.US,D,20250721,000000,5.545,5.66,5.52,5.52,72790,0
+CINT.US,D,20250722,000000,5.4928,5.6085,5.42,5.45,1434472,0
+CINT.US,D,20250723,000000,5.42,5.475,5.41,5.42,79645,0
+CINT.US,D,20250724,000000,5.4,5.53,5.4,5.48,93258,0
+CINT.US,D,20250725,000000,5.5,5.535,5.47,5.47,64694,0
+CINT.US,D,20250728,000000,5.47,5.485,5.44,5.46,92164,0
+CINT.US,D,20250729,000000,5.26,5.48,5.26,5.45,82794,0
+CINT.US,D,20250730,000000,5.45,5.57,5.38,5.43,110288,0
+CINT.US,D,20250731,000000,5.45,5.61,5.42,5.44,381639,0
+CINT.US,D,20250801,000000,5.3301,5.56,5.31,5.32,114644,0
+CINT.US,D,20250804,000000,5.35,5.49,5.3,5.33,124826,0
+CINT.US,D,20250805,000000,5.38,5.44,5.32,5.36,75789,0
+CINT.US,D,20250806,000000,5.36,5.42,5.33,5.35,69609,0
+CINT.US,D,20250807,000000,5.44,5.55,5.36,5.41,71603,0
+CINT.US,D,20250808,000000,5.41,5.505,5.36,5.38,73502,0
+CINT.US,D,20250811,000000,5.31,5.46,5.19,5.22,92070,0
+CINT.US,D,20250812,000000,5.19,5.21,4.9,4.96,138599,0
+CINT.US,D,20250813,000000,4.96,5.23,4.86,4.86,252254,0
+CINT.US,D,20250814,000000,5.55,5.7,5,5.39,487503,0
+CINT.US,D,20250815,000000,5.41,5.438,5.255,5.26,91758,0
+CINT.US,D,20250818,000000,5.34,5.3999,5.2,5.2,70427,0
+CINT.US,D,20250819,000000,5.24,5.275,5.15,5.15,67110,0
+CINT.US,D,20250820,000000,5.2,5.295,5.05,5.09,79701,0
+CINT.US,D,20250821,000000,5.0094,5.175,5.0094,5.06,102977,0
+CINT.US,D,20250822,000000,5.105,5.31,5.03,5.25,126151,0
+CINT.US,D,20250825,000000,5.22,5.29,5.17,5.26,106033,0
+CINT.US,D,20250826,000000,5.235,5.385,5.145,5.18,143836,0
+CINT.US,D,20250827,000000,5.181,5.55,5.181,5.4,174228,0
+CINT.US,D,20250828,000000,5.41,5.545,5.38,5.41,114614,0
+CINT.US,D,20250829,000000,5.415,5.505,5.39,5.44,121551,0
+CINT.US,D,20250902,000000,5.38,5.49,5.325,5.37,93628,0
+CINT.US,D,20250903,000000,5.44,5.44,5.31,5.36,105341,0
+CINT.US,D,20250904,000000,5.36,5.365,5.14,5.14,116048,0
+CINT.US,D,20250905,000000,5.185,5.42,5.11,5.2,166848,0
+CINT.US,D,20250908,000000,5.21,5.255,5.16,5.16,111941,0
+CINT.US,D,20250909,000000,5.095,5.1975,5.08,5.19,110404,0
+CINT.US,D,20250910,000000,5.2,5.225,5,5.02,89437,0
+CINT.US,D,20250911,000000,5.1,5.115,5.04,5.1,113820,0
+CINT.US,D,20250912,000000,5.15,5.1855,5.1,5.17,168559,0
+CINT.US,D,20250915,000000,5.27,5.575,5.15,5.5,783144,0
+CINT.US,D,20250916,000000,5.48,5.88,5.45,5.62,2251519,0
+CINT.US,D,20250917,000000,5.77,5.85,5.51,5.64,561998,0
+CINT.US,D,20250918,000000,5.65,5.78,5.53,5.66,426585,0
+CINT.US,D,20250919,000000,5.65,5.72,5.46,5.48,295822,0
+CINT.US,D,20250922,000000,5.43,5.57,5.42,5.47,158705,0
+CINT.US,D,20250923,000000,5.48,5.59,5.36,5.39,187806,0
+CINT.US,D,20250924,000000,5.36,5.55,5.36,5.42,215703,0
+CINT.US,D,20250925,000000,5.48,5.5099,5.25,5.28,209341,0
+CINT.US,D,20250926,000000,5.2938,5.44,5.16,5.2,181787,0
+CINT.US,D,20250929,000000,5.195,5.3499,5.195,5.3,142121,0
+CINT.US,D,20250930,000000,5.3,5.39,5.145,5.15,139818,0
+CINT.US,D,20251001,000000,5.15,5.165,4.84,4.98,478474,0
+CINT.US,D,20251002,000000,4.995,5.03,4.8,4.89,243848,0
+CINT.US,D,20251003,000000,4.98,4.98,4.84,4.85,153621,0
+CINT.US,D,20251006,000000,4.89,5.0487,4.88,4.98,316025,0
+CINT.US,D,20251007,000000,5.01,5.03,4.48,4.58,832478,0
+CINT.US,D,20251008,000000,4.61,4.8,4.43,4.48,367920,0
+CINT.US,D,20251009,000000,4.46,4.535,4.34,4.44,344414,0
+CINT.US,D,20251010,000000,4.41,4.52,3.98,3.99,297567,0
+CINT.US,D,20251013,000000,4.19,4.26,4.12,4.17,271063,0
+CINT.US,D,20251014,000000,4.1677,4.42,4.1,4.22,293469,0
+CINT.US,D,20251015,000000,4.26,4.325,4.205,4.26,145867,0
+CINT.US,D,20251016,000000,4.3179,4.3884,4.125,4.17,243674,0
+CINT.US,D,20251017,000000,4.2,4.2831,4.17,4.2,187597,0
+CINT.US,D,20251020,000000,4.25,4.46,4.25,4.43,150429,0
+CINT.US,D,20251021,000000,4.46,4.665,4.26,4.6,223790,0
+CINT.US,D,20251022,000000,4.6,4.86,4.6,4.75,234912,0
+CINT.US,D,20251023,000000,4.79,5.03,4.75,4.97,369760,0
+CINT.US,D,20251024,000000,5.06,5.17,4.96,4.96,272266,0
+CINT.US,D,20251027,000000,5.065,5.09,4.69,4.73,176094,0
+CINT.US,D,20251028,000000,4.74,4.8066,4.685,4.77,120503,0
+CINT.US,D,20251029,000000,4.79,4.84,4.69,4.72,111196,0
+CINT.US,D,20251030,000000,4.64,4.705,4.625,4.7,97901,0
+CINT.US,D,20251031,000000,4.74,4.875,4.74,4.82,129087,0
+CINT.US,D,20251103,000000,4.88,4.97,4.81,4.85,176913,0
+CINT.US,D,20251104,000000,4.75,4.845,4.61,4.62,111347,0
+CINT.US,D,20251105,000000,4.6,4.705,4.57,4.58,128791,0
+CINT.US,D,20251106,000000,4.675,4.73,4.52,4.55,111639,0
+CINT.US,D,20251107,000000,4.4502,4.545,4.38,4.5,157420,0
+CINT.US,D,20251110,000000,4.6553,4.675,4.53,4.53,116020,0
+CINT.US,D,20251111,000000,4.52,4.66,4.52,4.54,181135,0
+CINT.US,D,20251112,000000,4.63,4.635,4.45,4.61,190196,0
+CINT.US,D,20251113,000000,4.76,4.865,4.48,4.58,225084,0
+CINT.US,D,20251114,000000,4.42,4.81,4.38,4.39,166865,0
+CINT.US,D,20251117,000000,4.38,4.56,4.17,4.21,199926,0
+CINT.US,D,20251118,000000,4.12,4.345,4.12,4.27,173264,0
+CINT.US,D,20251119,000000,4.34,4.41,4.27,4.32,187390,0
+CINT.US,D,20251120,000000,4.36,4.46,4.35,4.35,94744,0
+CINT.US,D,20251121,000000,4.38,4.46,4.38,4.38,204629,0
+CINT.US,D,20251124,000000,4.43,4.5,4.37,4.47,127605,0
+CINT.US,D,20251125,000000,4.5,4.6,4.39,4.44,129794,0
+CINT.US,D,20251126,000000,4.46,4.515,4.3726,4.49,125857,0
+CINT.US,D,20251128,000000,4.505,4.5701,4.46,4.5,72388,0
+CINT.US,D,20251201,000000,4.54,4.58,4.51,4.52,85887,0
+CINT.US,D,20251202,000000,4.55,4.575,4.5,4.54,133411,0
+CINT.US,D,20251203,000000,4.5559,4.84,4.53,4.79,166491,0
+CINT.US,D,20251204,000000,4.81,4.915,4.785,4.86,142720,0
+CINT.US,D,20251205,000000,4.865,4.906,4.565,4.61,188556,0
+CINT.US,D,20251208,000000,4.61,4.661,4.535,4.57,90196,0
+CINT.US,D,20251209,000000,4.61,4.61,4.52,4.53,97016,0
+CINT.US,D,20251210,000000,4.55,4.555,4.44,4.52,200962,0
+CINT.US,D,20251211,000000,4.55,4.55,4.465,4.51,143433,0
+CINT.US,D,20251212,000000,4.51,4.556,4.485,4.54,109776,0
+CINT.US,D,20251215,000000,4.54,4.74,4.5,4.73,106974,0
+CINT.US,D,20251216,000000,4.7296,4.88,4.7,4.8,116338,0
+CINT.US,D,20251217,000000,4.79,4.91,4.71,4.72,128884,0
+CINT.US,D,20251218,000000,4.765,4.8327,4.73,4.77,91974,0
+CINT.US,D,20251219,000000,4.76,4.815,4.685,4.7,91246,0
+CINT.US,D,20251222,000000,4.78,4.79,4.605,4.63,178856,0
+CINT.US,D,20251223,000000,4.63,4.63,4.51,4.51,121856,0
+CINT.US,D,20251224,000000,4.51,4.51,4.4,4.4,68501,0
+CINT.US,D,20251226,000000,4.4,4.4307,4.33,4.34,96375,0
+CINT.US,D,20251229,000000,4.34,4.35,4.27,4.29,114045,0
+CINT.US,D,20251230,000000,4.27,4.298,4.2,4.24,105405,0
+CINT.US,D,20251231,000000,4.25,4.34,4,4.07,431067,0
+CINT.US,D,20260102,000000,4.205,4.4,4.14,4.32,162642,0
+CINT.US,D,20260105,000000,4.41,4.515,4.4,4.48,236327,0
+CINT.US,D,20260106,000000,4.41,4.55,4.41,4.46,255893,0
+CINT.US,D,20260107,000000,4.45,4.47,4.348,4.36,109783,0
+CINT.US,D,20260108,000000,4.405,4.745,4.3,4.65,181211,0
+CINT.US,D,20260109,000000,4.7,4.92,4.63,4.82,164771,0
+CINT.US,D,20260112,000000,4.775,4.8246,4.56,4.56,59929,0
+CINT.US,D,20260113,000000,4.6,4.618,4.35,4.39,79137,0
+CINT.US,D,20260114,000000,4.42,4.6,4.35,4.57,170087,0
+CINT.US,D,20260115,000000,4.81,5.11,4.71,4.73,256211,0
+CINT.US,D,20260116,000000,4.74,4.755,4.71,4.73,98322,0
+CINT.US,D,20260120,000000,4.685,4.685,4.41,4.43,96593,0
+CINT.US,D,20260121,000000,4.5251,4.735,4.48,4.71,239280,0
+CINT.US,D,20260122,000000,4.75,5.01,4.75,4.9,188901,0
+CINT.US,D,20260123,000000,4.92,5.04,4.91,4.93,149801,0
+CINT.US,D,20260126,000000,4.9681,5.16,4.96,5.11,179854,0
+CINT.US,D,20260127,000000,5.12,5.25,5.085,5.19,196557,0
+CINT.US,D,20260128,000000,5.24,5.32,5.1,5.21,200515,0
+CINT.US,D,20260129,000000,5.21,5.21,4.82,5,160501,0
+CINT.US,D,20260130,000000,5.02,5.1,4.84,4.87,350118,0
+CINT.US,D,20260202,000000,4.88,5.06,4.85,4.95,139564,0
+CINT.US,D,20260203,000000,5,5.06,4.83,5.04,458349,0
+CINT.US,D,20260204,000000,5.04,5.24,5.04,5.13,334076,0
+CINT.US,D,20260205,000000,5.14,5.35,4.825,4.86,268565,0
+CINT.US,D,20260206,000000,4.97,5.095,4.91,4.97,132196,0
+CINT.US,D,20260209,000000,4.98,5.08,4.9,5.03,143906,0
+CINT.US,D,20260210,000000,5.09,5.13,5,5.03,145737,0
+CINT.US,D,20260211,000000,5.08,5.16,4.975,5.01,159933,0
+CINT.US,D,20260212,000000,5.02,5.06,4.84,4.94,160076,0
+CINT.US,D,20260213,000000,4.95,5.025,4.84,4.93,74660,0
+CINT.US,D,20260217,000000,4.93,5,4.74,4.75,63279,0
+CINT.US,D,20260218,000000,4.8085,4.97,4.8085,4.87,84849,0

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

@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLNK.US,D,20260114,000000,25.52,26.795,24.47,25.6371,126071,0
+CLNK.US,D,20260115,000000,25.9,26.05,24.775,24.775,35612,0
+CLNK.US,D,20260116,000000,25.14,25.26,24.5863,24.9254,28623,0
+CLNK.US,D,20260120,000000,22.735,22.85,22.22,22.4353,44297,0
+CLNK.US,D,20260121,000000,22.42,22.9399,21.72,22.9012,47947,0
+CLNK.US,D,20260122,000000,22.5,22.71,22.145,22.2803,19554,0
+CLNK.US,D,20260123,000000,21.9519,22.74,21.9114,22.17,23172,0
+CLNK.US,D,20260126,000000,21.57,22.079,21.534,21.67,19576,0
+CLNK.US,D,20260127,000000,21.71,22.36,21.6022,22.0656,11398,0
+CLNK.US,D,20260128,000000,21.53,21.66,21.2872,21.53,36296,0
+CLNK.US,D,20260129,000000,21,21.17,19.7288,20.0849,26676,0
+CLNK.US,D,20260130,000000,19.5308,19.95,19.28,19.578,32957,0
+CLNK.US,D,20260202,000000,17.71,18.27,17.51,17.74,59371,0
+CLNK.US,D,20260203,000000,17.66,17.87,16.56,17.7995,69092,0
+CLNK.US,D,20260204,000000,17.15,17.2,16.45,17.0425,17038,0
+CLNK.US,D,20260205,000000,16.3385,16.47,14.3901,14.4684,86167,0
+CLNK.US,D,20260206,000000,15.3,16.37,15.2861,16.1201,51472,0
+CLNK.US,D,20260209,000000,15.66,16.4371,15.49,16.2316,46015,0
+CLNK.US,D,20260210,000000,15.74,15.76,15.36,15.535,49163,0
+CLNK.US,D,20260211,000000,15.31,15.31,14.8502,15.1686,11993,0
+CLNK.US,D,20260212,000000,15.46,15.46,14.89,14.9701,23332,0
+CLNK.US,D,20260213,000000,15.468,16.3,15.468,16.0266,35419,0
+CLNK.US,D,20260217,000000,16.16,16.32,15.81,16.1421,33725,0
+CLNK.US,D,20260218,000000,15.81,16.16,15.56,15.68,38925,0

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

@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COPL.US,D,20250613,000000,10.03,10.04,10.03,10.03,26758,0
+COPL.US,D,20250617,000000,10.03,10.03,10.03,10.03,539,0
+COPL.US,D,20250618,000000,10.02,10.04,10.02,10.03,168543,0
+COPL.US,D,20250620,000000,10.04,10.04,10.03,10.03,2850,0
+COPL.US,D,20250623,000000,10.03,10.04,10.03,10.04,49601,0
+COPL.US,D,20250624,000000,10.04,10.04,10.04,10.04,32636,0
+COPL.US,D,20250625,000000,10.03,10.04,10.03,10.04,553340,0
+COPL.US,D,20250626,000000,10.06,10.06,10.06,10.06,109,0
+COPL.US,D,20250627,000000,10.05,10.05,10.05,10.05,1043,0
+COPL.US,D,20250630,000000,10.04,10.11,10.04,10.07,246660,0
+COPL.US,D,20250701,000000,10.06,10.08,10.06,10.07,56053,0
+COPL.US,D,20250702,000000,10.05,10.05,10.05,10.05,102,0
+COPL.US,D,20250708,000000,10.055,10.06,10.055,10.06,25668,0
+COPL.US,D,20250709,000000,10.06,10.06,10.04,10.04,30175,0
+COPL.US,D,20250710,000000,10.06,10.06,10.06,10.06,12666,0
+COPL.US,D,20250711,000000,10.03,10.04,10.03,10.04,10202,0
+COPL.US,D,20250714,000000,10.0393,10.06,10.03,10.06,196269,0
+COPL.US,D,20250715,000000,10.06,10.06,10.05,10.06,4471,0
+COPL.US,D,20250716,000000,10.06,10.07,10.05,10.07,484748,0
+COPL.US,D,20250717,000000,10.07,10.07,10.07,10.07,556,0
+COPL.US,D,20250718,000000,10.08,10.09,10.06,10.07,2230,0
+COPL.US,D,20250721,000000,10.07,10.07,10.07,10.07,17059,0
+COPL.US,D,20250722,000000,10.06,10.06,10.06,10.06,16636,0
+COPL.US,D,20250723,000000,10.075,10.0861,10.075,10.0861,16116,0
+COPL.US,D,20250724,000000,10.08,10.08,10.08,10.08,15385,0
+COPL.US,D,20250725,000000,10.0621,10.0748,10.06,10.07,19507,0
+COPL.US,D,20250728,000000,10.08,10.08,10.06,10.06,17099,0
+COPL.US,D,20250729,000000,10.06,10.07,10.055,10.06,63364,0
+COPL.US,D,20250730,000000,10.08,10.08,10.05,10.0539,54258,0
+COPL.US,D,20250731,000000,10.06,10.08,10.05,10.07,66184,0
+COPL.US,D,20250801,000000,10.09,10.1,10.09,10.09,6000,0
+COPL.US,D,20250804,000000,10.09,10.1,10.09,10.09,6080,0
+COPL.US,D,20250806,000000,10.0896,10.1,10.08,10.08,7273,0
+COPL.US,D,20250807,000000,10.09,10.1,10.09,10.09,14500,0
+COPL.US,D,20250808,000000,10.1,10.3,10.1,10.1,5350,0
+COPL.US,D,20250811,000000,10.09,10.2,10.06,10.07,63728,0
+COPL.US,D,20250812,000000,10.08,10.09,10.08,10.09,6761,0
+COPL.US,D,20250813,000000,10.06,10.1,10.06,10.07,198429,0
+COPL.US,D,20250814,000000,10.06,10.07,10.06,10.07,356971,0
+COPL.US,D,20250815,000000,10.07,10.07,10.07,10.07,13520,0
+COPL.US,D,20250819,000000,10.08,10.09,10.08,10.09,7805,0
+COPL.US,D,20250820,000000,10.09,10.1,10.09,10.095,105457,0
+COPL.US,D,20250821,000000,10.07,10.1,10.07,10.07,978,0
+COPL.US,D,20250822,000000,10.07,10.2,10.07,10.07,497,0
+COPL.US,D,20250825,000000,10.09,10.15,10.08,10.08,532,0
+COPL.US,D,20250826,000000,10.08,10.15,10.08,10.08,253,0
+COPL.US,D,20250827,000000,10.09,10.1,10.08,10.08,45214,0
+COPL.US,D,20250829,000000,10.08,10.1,10.08,10.08,1063,0
+COPL.US,D,20250902,000000,10.08,10.1,10.08,10.08,8298,0
+COPL.US,D,20250903,000000,10.0819,10.1,10.0819,10.0819,427,0
+COPL.US,D,20250904,000000,10.1,10.15,10.1,10.1,410,0
+COPL.US,D,20250908,000000,10.1,10.1,10.1,10.1,6853,0
+COPL.US,D,20250909,000000,10.087,10.105,10.08,10.1,57796,0
+COPL.US,D,20250911,000000,10.1,10.1,10.08,10.08,1239,0
+COPL.US,D,20250916,000000,10.0902,10.0902,10.0902,10.0902,3061,0
+COPL.US,D,20250918,000000,10.09,10.09,10.09,10.09,122,0
+COPL.US,D,20250919,000000,10.09,10.09,10.09,10.09,107,0
+COPL.US,D,20250922,000000,10.09,10.09,10.09,10.09,149,0
+COPL.US,D,20250923,000000,10.1,10.101,10.1,10.101,31106,0
+COPL.US,D,20250924,000000,10.1,10.11,10.1,10.11,6200,0
+COPL.US,D,20250925,000000,10.11,10.11,10.11,10.11,43170,0
+COPL.US,D,20250929,000000,10.11,10.11,10.11,10.11,177,0
+COPL.US,D,20251001,000000,10.1179,10.1179,10.1179,10.1179,2502,0
+COPL.US,D,20251003,000000,10.13,10.14,10.11,10.14,54450,0
+COPL.US,D,20251006,000000,10.15,10.16,10.11,10.11,14108,0
+COPL.US,D,20251007,000000,10.14,10.14,10.11,10.125,7600,0
+COPL.US,D,20251008,000000,10.14,10.14,10.14,10.14,188,0
+COPL.US,D,20251009,000000,10.14,10.16,10.14,10.15,46450,0
+COPL.US,D,20251010,000000,10.16,10.16,10.16,10.16,1261,0
+COPL.US,D,20251013,000000,10.16,10.16,10.15,10.15,7656,0
+COPL.US,D,20251015,000000,10.1535,10.175,10.15,10.17,94947,0
+COPL.US,D,20251016,000000,10.15,10.15,10.15,10.15,2240,0
+COPL.US,D,20251021,000000,10.1541,10.16,10.1541,10.16,1352,0
+COPL.US,D,20251022,000000,10.15,10.1508,10.15,10.15,1578,0
+COPL.US,D,20251023,000000,10.15,10.15,10.15,10.15,2677,0
+COPL.US,D,20251024,000000,10.15,10.17,10.15,10.17,5745,0
+COPL.US,D,20251027,000000,10.17,10.17,10.15,10.15,2624,0
+COPL.US,D,20251029,000000,10.17,10.17,10.17,10.17,40212,0
+COPL.US,D,20251030,000000,10.18,10.18,10.18,10.18,13828,0
+COPL.US,D,20251103,000000,10.14,10.14,10.14,10.14,265,0
+COPL.US,D,20251104,000000,10.17,10.17,10.17,10.17,3109,0
+COPL.US,D,20251110,000000,10.185,10.185,10.185,10.185,200,0
+COPL.US,D,20251111,000000,10.17,10.2,10.17,10.2,101525,0
+COPL.US,D,20251112,000000,10.1944,10.1944,10.1944,10.1944,150,0
+COPL.US,D,20251113,000000,10.18,10.18,10.18,10.18,906,0
+COPL.US,D,20251114,000000,10.2,10.23,10.2,10.22,230343,0
+COPL.US,D,20251117,000000,10.24,10.24,10.19,10.19,210498,0
+COPL.US,D,20251118,000000,10.2,10.2,10.19,10.2,36013,0
+COPL.US,D,20251119,000000,10.24,10.24,10.24,10.24,2118,0
+COPL.US,D,20251126,000000,10.23,10.23,10.23,10.23,809,0
+COPL.US,D,20251128,000000,10.19,10.19,10.19,10.19,131,0
+COPL.US,D,20251201,000000,10.1979,10.22,10.1901,10.22,30191,0
+COPL.US,D,20251205,000000,10.2,10.24,10.2,10.24,41710,0
+COPL.US,D,20251208,000000,10.24,10.24,10.24,10.24,1506,0
+COPL.US,D,20251209,000000,10.19,10.24,10.16,10.24,8235,0
+COPL.US,D,20251210,000000,10.2175,10.24,10.21,10.24,2091,0
+COPL.US,D,20251211,000000,10.24,10.24,10.24,10.24,1026,0
+COPL.US,D,20251215,000000,10.24,10.24,10.21,10.21,65992,0
+COPL.US,D,20251218,000000,10.19,10.2,10.19,10.19,779,0
+COPL.US,D,20251223,000000,10.2,10.2,10.2,10.2,25000,0
+COPL.US,D,20251230,000000,10.2,10.27,10.2,10.27,26427,0
+COPL.US,D,20260102,000000,10.18,10.18,10.18,10.18,697,0
+COPL.US,D,20260106,000000,10.2,10.2,10.2,10.2,15391,0
+COPL.US,D,20260112,000000,10.21,10.27,10.21,10.21,304,0
+COPL.US,D,20260120,000000,10.21,10.265,10.21,10.265,12125,0
+COPL.US,D,20260122,000000,10.27,10.3,10.27,10.27,5979,0
+COPL.US,D,20260123,000000,10.29,10.29,10.29,10.29,309,0
+COPL.US,D,20260126,000000,10.28,10.295,10.28,10.29,21094,0
+COPL.US,D,20260127,000000,10.24,10.26,10.24,10.26,2583,0
+COPL.US,D,20260129,000000,10.3,10.31,10.3,10.3,114656,0
+COPL.US,D,20260202,000000,10.3,10.31,10.3,10.3,34039,0
+COPL.US,D,20260203,000000,10.3,10.3,10.295,10.295,2847,0
+COPL.US,D,20260206,000000,10.3,10.3,10.3,10.3,265,0
+COPL.US,D,20260209,000000,10.25,10.25,10.25,10.25,488,0
+COPL.US,D,20260211,000000,10.275,10.31,10.275,10.275,2101,0

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

@@ -0,0 +1,1154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPLB.US,D,20210630,000000,22.3151,22.3151,22.3151,22.3151,1.1193336188257,0
+CPLB.US,D,20210701,000000,22.3161,22.3161,22.3161,22.3161,2.2386672376513,0
+CPLB.US,D,20210702,000000,22.3559,22.3559,22.3559,22.3559,3.358000856477,0
+CPLB.US,D,20210706,000000,22.4408,22.4588,22.4259,22.4259,11449.663586967,0
+CPLB.US,D,20210707,000000,22.4859,22.4859,22.4859,22.4859,676.07750577072,0
+CPLB.US,D,20210708,000000,22.4939,22.4939,22.4896,22.4896,11226.916196822,0
+CPLB.US,D,20210709,000000,22.4232,22.4232,22.4232,22.4232,1.1193336188257,0
+CPLB.US,D,20210712,000000,22.4408,22.4408,22.4186,22.4186,11226.916196822,0
+CPLB.US,D,20210713,000000,22.4054,22.4054,22.3471,22.3471,1055.5316025526,0
+CPLB.US,D,20210714,000000,22.3963,22.4054,22.3876,22.4054,12574.593873888,0
+CPLB.US,D,20210715,000000,22.477,22.477,22.477,22.477,897.70556229821,0
+CPLB.US,D,20210716,000000,22.477,22.477,22.4713,22.4713,11225.796863203,0
+CPLB.US,D,20210719,000000,22.5916,22.5916,22.5485,22.5485,11238.10953301,0
+CPLB.US,D,20210720,000000,22.5401,22.5401,22.5401,22.5401,1.1193336188257,0
+CPLB.US,D,20210721,000000,22.5025,22.5025,22.4896,22.4896,11225.796863203,0
+CPLB.US,D,20210722,000000,22.5116,22.5116,22.5116,22.5116,897.70556229821,0
+CPLB.US,D,20210723,000000,22.5206,22.5251,22.5206,22.5251,11225.796863203,0
+CPLB.US,D,20210726,000000,22.5476,22.5476,22.5159,22.5159,11228.03553044,0
+CPLB.US,D,20210727,000000,22.5518,22.5518,22.5518,22.5518,897.70556229821,0
+CPLB.US,D,20210728,000000,22.5476,22.6277,22.5311,22.5607,17059.763684523,0
+CPLB.US,D,20210729,000000,22.5651,22.5651,22.5466,22.5466,5713.0787904865,0
+CPLB.US,D,20210730,000000,22.5743,22.5743,22.5713,22.5713,11225.796863203,0
+CPLB.US,D,20210802,000000,22.6236,22.6269,22.6236,22.6269,11220.270074349,0
+CPLB.US,D,20210803,000000,22.6549,22.6549,22.6549,22.6549,11.177794455419,0
+CPLB.US,D,20210804,000000,22.6502,22.6502,22.645,22.645,11211.327838785,0
+CPLB.US,D,20210805,000000,22.6013,22.6013,22.6013,22.6013,11.177794455419,0
+CPLB.US,D,20210806,000000,22.5251,22.5251,22.5188,22.5188,11210.21005934,0
+CPLB.US,D,20210809,000000,22.499,22.499,22.4939,22.4939,11211.327838785,0
+CPLB.US,D,20210810,000000,22.4365,22.4365,22.4365,22.4365,11.177794455419,0
+CPLB.US,D,20210811,000000,22.4275,22.4321,22.4275,22.4321,11210.21005934,0
+CPLB.US,D,20210812,000000,22.4321,22.4321,22.4321,22.4321,11.177794455419,0
+CPLB.US,D,20210813,000000,22.4904,22.499,22.4904,22.499,11212.445618231,0
+CPLB.US,D,20210816,000000,22.5607,22.5607,22.5556,22.5556,11220.270074349,0
+CPLB.US,D,20210817,000000,22.5169,22.5169,22.5169,22.5169,6.7066766732517,0
+CPLB.US,D,20210818,000000,22.5251,22.5251,22.5125,22.5125,11325.341342231,0
+CPLB.US,D,20210819,000000,22.5331,22.5331,22.5331,22.5331,2.2355588910838,0
+CPLB.US,D,20210820,000000,22.5518,22.5518,22.5357,22.5357,8621.4328634649,0
+CPLB.US,D,20210823,000000,22.5476,22.5476,22.5476,22.5476,8.9422355643355,0
+CPLB.US,D,20210824,000000,22.5518,22.5518,22.5294,22.5294,9185.9114834636,0
+CPLB.US,D,20210825,000000,22.5032,22.5032,22.5032,22.5032,5.5888972277096,0
+CPLB.US,D,20210826,000000,22.4904,22.4904,22.4904,22.4904,191.14028518767,0
+CPLB.US,D,20210827,000000,22.5401,22.5401,22.5401,22.5401,1.1177794455419,0
+CPLB.US,D,20210830,000000,22.5662,22.5662,22.5662,22.5662,5.5888972277096,0
+CPLB.US,D,20210831,000000,22.5734,22.5734,22.5734,22.5734,5.5888972277096,0
+CPLB.US,D,20210901,000000,22.5602,22.5602,22.5602,22.5602,5.5812639584767,0
+CPLB.US,D,20210902,000000,22.5837,22.5837,22.5837,22.5837,5.5812639584767,0
+CPLB.US,D,20210903,000000,22.548,22.548,22.548,22.548,1.1162527916953,0
+CPLB.US,D,20210907,000000,22.5026,22.5026,22.5026,22.5026,5.5812639584767,0
+CPLB.US,D,20210908,000000,22.5227,22.5227,22.5227,22.5227,5.5812639584767,0
+CPLB.US,D,20210909,000000,22.5387,22.5828,22.5387,22.5828,417.47854409405,0
+CPLB.US,D,20210910,000000,22.5691,22.5691,22.5691,22.5691,1.1162527916953,0
+CPLB.US,D,20210913,000000,22.5837,22.5837,22.5837,22.5837,1.1162527916953,0
+CPLB.US,D,20210914,000000,22.6231,22.6231,22.6231,22.6231,22.325055833906,0
+CPLB.US,D,20210915,000000,22.6274,22.6274,22.6274,22.6274,22.325055833906,0
+CPLB.US,D,20210916,000000,22.5828,22.5828,22.5828,22.5828,22.325055833906,0
+CPLB.US,D,20210917,000000,22.5514,22.5514,22.5514,22.5514,22.325055833906,0
+CPLB.US,D,20210920,000000,22.587,22.587,22.587,22.587,22.325055833906,0
+CPLB.US,D,20210921,000000,22.5913,22.5913,22.5913,22.5913,22.325055833906,0
+CPLB.US,D,20210922,000000,22.6141,22.6141,22.6141,22.6141,1.1162527916953,0
+CPLB.US,D,20210923,000000,22.5471,22.5471,22.5471,22.5471,22.325055833906,0
+CPLB.US,D,20210924,000000,22.4852,22.4852,22.4852,22.4852,22.325055833906,0
+CPLB.US,D,20210927,000000,22.4579,22.4579,22.4579,22.4579,22.325055833906,0
+CPLB.US,D,20210928,000000,22.373,22.373,22.373,22.373,22.325055833906,0
+CPLB.US,D,20210929,000000,22.373,22.373,22.373,22.373,22.325055833906,0
+CPLB.US,D,20210930,000000,22.3507,22.3507,22.3507,22.3507,22.325055833906,0
+CPLB.US,D,20211001,000000,22.4121,22.4121,22.4121,22.4121,22.295280411113,0
+CPLB.US,D,20211004,000000,22.4076,22.4076,22.4076,22.4076,3.344292061667,0
+CPLB.US,D,20211005,000000,22.3571,22.3571,22.3571,22.3571,1.1147640205557,0
+CPLB.US,D,20211006,000000,22.3421,22.3421,22.3421,22.3421,3.344292061667,0
+CPLB.US,D,20211007,000000,22.3259,22.3259,22.3259,22.3259,22.295280411113,0
+CPLB.US,D,20211008,000000,22.2594,22.2594,22.2594,22.2594,4.4590560822227,0
+CPLB.US,D,20211011,000000,22.2237,22.2237,22.2237,22.2237,2.2295280411113,0
+CPLB.US,D,20211012,000000,22.2765,22.2765,22.2765,22.2765,1.1147640205557,0
+CPLB.US,D,20211013,000000,22.3231,22.3231,22.3231,22.3231,11.147640205557,0
+CPLB.US,D,20211014,000000,22.3716,22.3716,22.3716,22.3716,1.1147640205557,0
+CPLB.US,D,20211015,000000,22.3449,22.3449,22.3449,22.3449,1.1147640205557,0
+CPLB.US,D,20211018,000000,22.3355,22.3355,22.3355,22.3355,1.1147640205557,0
+CPLB.US,D,20211019,000000,22.282,22.282,22.282,22.282,27.869100513893,0
+CPLB.US,D,20211020,000000,22.255,22.255,22.255,22.255,3.344292061667,0
+CPLB.US,D,20211021,000000,22.2237,22.2237,22.2237,22.2237,3.344292061667,0
+CPLB.US,D,20211022,000000,22.2431,22.2431,22.2431,22.2431,1.1147640205557,0
+CPLB.US,D,20211025,000000,22.2594,22.2594,22.2594,22.2594,2.2295280411113,0
+CPLB.US,D,20211026,000000,22.2862,22.2862,22.2862,22.2862,2.2295280411113,0
+CPLB.US,D,20211027,000000,22.3675,22.3675,22.3675,22.3675,2.2295280411113,0
+CPLB.US,D,20211028,000000,22.3675,22.3675,22.3675,22.3675,5.5738201027784,0
+CPLB.US,D,20211029,000000,22.358,22.358,22.358,22.358,5.5738201027784,0
+CPLB.US,D,20211101,000000,22.3311,22.3311,22.3311,22.3311,2.2295280411113,0
+CPLB.US,D,20211102,000000,22.358,22.358,22.358,22.358,1.1147640205557,0
+CPLB.US,D,20211103,000000,22.3983,22.3983,22.358,22.358,1088.0096840624,0
+CPLB.US,D,20211104,000000,22.3355,22.3983,22.3355,22.3983,540.66054996951,0
+CPLB.US,D,20211105,000000,22.4902,22.4902,22.4902,22.4902,12.262404226112,0
+CPLB.US,D,20211108,000000,22.4791,22.4791,22.4791,22.4791,59.082493089451,0
+CPLB.US,D,20211109,000000,22.526,22.526,22.526,22.526,2.2295280411113,0
+CPLB.US,D,20211110,000000,22.4344,22.4344,22.4076,22.4076,391.28217121505,0
+CPLB.US,D,20211111,000000,22.3536,22.3536,22.3536,22.3536,3.344292061667,0
+CPLB.US,D,20211112,000000,22.3509,22.3509,22.3509,22.3509,1.1147640205557,0
+CPLB.US,D,20211115,000000,22.2999,22.2999,22.2594,22.2594,892.92598046511,0
+CPLB.US,D,20211116,000000,22.228,22.228,22.228,22.228,1.1147640205557,0
+CPLB.US,D,20211117,000000,22.2594,22.2594,22.2594,22.2594,1.1147640205557,0
+CPLB.US,D,20211118,000000,22.2908,22.2908,22.2908,22.2908,1.1147640205557,0
+CPLB.US,D,20211119,000000,22.3401,22.3401,22.3401,22.3401,1.1147640205557,0
+CPLB.US,D,20211122,000000,22.2594,22.2594,22.2594,22.2594,2.2295280411113,0
+CPLB.US,D,20211123,000000,22.1876,22.1876,22.1876,22.1876,1.1147640205557,0
+CPLB.US,D,20211124,000000,22.1786,22.1786,22.1786,22.1786,1.1147640205557,0
+CPLB.US,D,20211126,000000,22.2811,22.2811,22.2811,22.2811,1.1147640205557,0
+CPLB.US,D,20211129,000000,22.2908,22.2908,22.2908,22.2908,1.1147640205557,0
+CPLB.US,D,20211130,000000,22.3626,22.3626,22.3626,22.3626,1.1147640205557,0
+CPLB.US,D,20211201,000000,22.3758,22.3758,22.3758,22.3758,1.1132434468978,0
+CPLB.US,D,20211202,000000,22.3795,22.3795,22.3795,22.3795,1.1132434468978,0
+CPLB.US,D,20211203,000000,22.4695,22.4695,22.4695,22.4695,1.1132434468978,0
+CPLB.US,D,20211206,000000,22.4559,22.4559,22.4328,22.4328,905.06692232789,0
+CPLB.US,D,20211207,000000,22.4113,22.4113,22.4113,22.4113,1.1132434468978,0
+CPLB.US,D,20211208,000000,22.3482,22.3482,22.3482,22.3482,4.4529737875911,0
+CPLB.US,D,20211209,000000,22.3363,22.3363,22.3363,22.3363,1.1132434468978,0
+CPLB.US,D,20211210,000000,22.3525,22.3525,22.3525,22.3525,1.1132434468978,0
+CPLB.US,D,20211213,000000,22.3976,22.3976,22.3976,22.3976,1.1132434468978,0
+CPLB.US,D,20211214,000000,22.3707,22.3707,22.3707,22.3707,1.1132434468978,0
+CPLB.US,D,20211215,000000,22.357,22.357,22.357,22.357,3.3397303406933,0
+CPLB.US,D,20211216,000000,22.3683,22.3683,22.3683,22.3683,4.4529737875911,0
+CPLB.US,D,20211217,000000,22.3976,22.3976,22.3976,22.3976,1.1132434468978,0
+CPLB.US,D,20211220,000000,22.3976,22.3976,22.3976,22.3976,1.1132434468978,0
+CPLB.US,D,20211221,000000,22.3617,22.3617,22.3617,22.3617,1.1132434468978,0
+CPLB.US,D,20211222,000000,22.3795,22.3795,22.3795,22.3795,1.1132434468978,0
+CPLB.US,D,20211223,000000,22.3617,22.3617,22.3617,22.3617,1.1132434468978,0
+CPLB.US,D,20211227,000000,22.3707,22.3707,22.3707,22.3707,5.5662172344889,0
+CPLB.US,D,20211228,000000,22.375,22.375,22.375,22.375,5.5662172344889,0
+CPLB.US,D,20211229,000000,22.3052,22.3052,22.3052,22.3052,57.802395077217,0
+CPLB.US,D,20211230,000000,22.3276,22.3276,22.3276,22.3276,4.4463380828628,0
+CPLB.US,D,20211231,000000,22.3411,22.3411,22.3411,22.3411,1.1115845207157,0
+CPLB.US,D,20220103,000000,22.2379,22.2379,22.2379,22.2379,451.30331541058,0
+CPLB.US,D,20220104,000000,22.1476,22.1476,22.1476,22.1476,1.1115845207157,0
+CPLB.US,D,20220105,000000,22.1524,22.1524,22.1524,22.1524,1.1115845207157,0
+CPLB.US,D,20220106,000000,22.0766,22.0766,22.0766,22.0766,1.1115845207157,0
+CPLB.US,D,20220107,000000,22.0261,22.0261,22.0261,22.0261,14.450598769304,0
+CPLB.US,D,20220110,000000,21.9695,21.9957,21.9695,21.9957,112.27003659229,0
+CPLB.US,D,20220111,000000,22.0335,22.0335,22.0335,22.0335,11.115845207157,0
+CPLB.US,D,20220112,000000,22.054,22.054,22.054,22.054,1.1115845207157,0
+CPLB.US,D,20220113,000000,22.0722,22.0722,22.0722,22.0722,11.115845207157,0
+CPLB.US,D,20220114,000000,22.0037,22.0037,22.0037,22.0037,88.926761657258,0
+CPLB.US,D,20220118,000000,21.9004,21.9004,21.9004,21.9004,11.115845207157,0
+CPLB.US,D,20220119,000000,21.8731,21.8731,21.8731,21.8731,11.115845207157,0
+CPLB.US,D,20220120,000000,21.894,21.894,21.894,21.894,11.115845207157,0
+CPLB.US,D,20220121,000000,21.9414,21.9414,21.9145,21.9414,5680.1969008573,0
+CPLB.US,D,20220124,000000,21.9414,21.9414,21.9414,21.9414,25.566443976461,0
+CPLB.US,D,20220125,000000,21.9145,21.9145,21.9145,21.9145,24.454859455746,0
+CPLB.US,D,20220126,000000,21.8965,21.8965,21.8266,21.8266,678.06655763659,0
+CPLB.US,D,20220127,000000,21.8427,21.8427,21.8427,21.8427,8.8926761657258,0
+CPLB.US,D,20220128,000000,21.825,21.825,21.825,21.825,1.1115845207157,0
+CPLB.US,D,20220131,000000,21.825,21.825,21.825,21.825,2.2231690414314,0
+CPLB.US,D,20220201,000000,21.8474,21.8474,21.8474,21.8474,1.1115845207157,0
+CPLB.US,D,20220202,000000,21.8878,21.8878,21.8878,21.8878,111.15845207157,0
+CPLB.US,D,20220203,000000,21.8067,21.8067,21.8067,21.8067,1.1115845207157,0
+CPLB.US,D,20220204,000000,21.6715,21.6715,21.6715,21.6715,1.1115845207157,0
+CPLB.US,D,20220207,000000,21.649,21.649,21.649,21.649,42.240211787198,0
+CPLB.US,D,20220208,000000,21.5997,21.5997,21.5997,21.5997,5.5579226035786,0
+CPLB.US,D,20220209,000000,21.6806,21.6899,21.6628,21.6628,4051644.4323389,0
+CPLB.US,D,20220210,000000,21.5321,21.5321,21.5278,21.5278,451.30331541058,0
+CPLB.US,D,20220211,000000,21.4694,21.4965,21.4694,21.4965,111.15845207157,0
+CPLB.US,D,20220214,000000,21.4342,21.4342,21.4342,21.4342,5.5579226035786,0
+CPLB.US,D,20220215,000000,21.474,21.474,21.474,21.474,5.5579226035786,0
+CPLB.US,D,20220216,000000,21.4966,21.4966,21.4966,21.4966,5.5579226035786,0
+CPLB.US,D,20220217,000000,21.5331,21.5331,21.5331,21.5331,5.5579226035786,0
+CPLB.US,D,20220218,000000,21.5686,21.5686,21.5686,21.5686,4.4463380828628,0
+CPLB.US,D,20220222,000000,21.5547,21.5547,21.5547,21.5547,2.2231690414314,0
+CPLB.US,D,20220223,000000,21.5278,21.5278,21.5278,21.5278,170.07243166951,0
+CPLB.US,D,20220224,000000,21.4735,21.4735,21.4735,21.4735,1.1115845207157,0
+CPLB.US,D,20220225,000000,21.5145,21.5145,21.5145,21.5145,1.1115845207157,0
+CPLB.US,D,20220228,000000,21.6223,21.6223,21.6223,21.6223,2.2231690414314,0
+CPLB.US,D,20220301,000000,21.7533,21.7533,21.7533,21.7533,1.1103959407974,0
+CPLB.US,D,20220302,000000,21.5906,21.5906,21.5906,21.5906,1.1103959407974,0
+CPLB.US,D,20220303,000000,21.5918,21.5918,21.5918,21.5918,3.331187822392,0
+CPLB.US,D,20220304,000000,21.6497,21.6497,21.6497,21.6497,111.03959407973,0
+CPLB.US,D,20220307,000000,21.5194,21.5194,21.5194,21.5194,1.1103959407974,0
+CPLB.US,D,20220308,000000,21.4382,21.4382,21.4382,21.4382,4.4415837631894,0
+CPLB.US,D,20220309,000000,21.3752,21.3752,21.3752,21.3752,1.1103959407974,0
+CPLB.US,D,20220310,000000,21.2764,21.2764,21.2764,21.2764,113.26038596134,0
+CPLB.US,D,20220311,000000,21.2174,21.2174,21.2174,21.2174,1.1103959407974,0
+CPLB.US,D,20220314,000000,21.033,21.033,21.033,21.033,1.1103959407974,0
+CPLB.US,D,20220315,000000,21.0287,21.0287,21.0287,21.0287,1.1103959407974,0
+CPLB.US,D,20220316,000000,21.087,21.087,21.087,21.087,1.1103959407974,0
+CPLB.US,D,20220317,000000,21.1545,21.1545,21.1453,21.1453,310.91086342327,0
+CPLB.US,D,20220318,000000,21.2002,21.2087,21.1998,21.1998,1626.7300532682,0
+CPLB.US,D,20220321,000000,21.0275,21.0275,21.0275,21.0275,5.5519797039869,0
+CPLB.US,D,20220322,000000,20.9328,20.9328,20.9328,20.9328,4.4415837631894,0
+CPLB.US,D,20220323,000000,21.0011,21.0011,21.0011,21.0011,111.03959407973,0
+CPLB.US,D,20220324,000000,20.967,20.967,20.967,20.967,1.1103959407974,0
+CPLB.US,D,20220325,000000,20.8484,20.8484,20.8484,20.8484,4.4415837631894,0
+CPLB.US,D,20220328,000000,20.8518,20.8518,20.8518,20.8518,19.987126934354,0
+CPLB.US,D,20220329,000000,20.9385,20.9385,20.9385,20.9385,2.2207918815947,0
+CPLB.US,D,20220330,000000,21.0055,21.0055,21.0055,21.0055,2.2207918815947,0
+CPLB.US,D,20220331,000000,21.0328,21.0328,21.0328,21.0328,1.1103959407974,0
+CPLB.US,D,20220401,000000,21.0125,21.0125,21.0125,21.0125,2.2161124825239,0
+CPLB.US,D,20220404,000000,20.997,20.997,20.997,20.997,3.3241687237859,0
+CPLB.US,D,20220405,000000,20.8562,20.8562,20.8562,20.8562,1.108056241262,0
+CPLB.US,D,20220406,000000,20.7535,20.7535,20.7535,20.7535,2.2161124825239,0
+CPLB.US,D,20220407,000000,20.7118,20.7118,20.7118,20.7118,114.12979284998,0
+CPLB.US,D,20220408,000000,20.602,20.602,20.602,20.602,1.108056241262,0
+CPLB.US,D,20220411,000000,20.4938,20.4938,20.4938,20.4938,1.108056241262,0
+CPLB.US,D,20220412,000000,20.5406,20.5406,20.5406,20.5406,110.8056241262,0
+CPLB.US,D,20220413,000000,20.3963,20.6485,20.3963,20.6259,2316312.9003651,0
+CPLB.US,D,20220414,000000,20.4998,20.4998,20.4998,20.4998,1.108056241262,0
+CPLB.US,D,20220418,000000,20.4299,20.4299,20.4299,20.4299,1.108056241262,0
+CPLB.US,D,20220419,000000,20.3057,20.3057,20.3057,20.3057,110.8056241262,0
+CPLB.US,D,20220420,000000,20.36,20.378,20.36,20.378,221.61124825239,0
+CPLB.US,D,20220421,000000,20.2877,20.2877,20.2877,20.2877,2064416.2589266,0
+CPLB.US,D,20220422,000000,20.2426,20.2426,20.2426,20.2426,110.8056241262,0
+CPLB.US,D,20220426,000000,20.4049,20.4049,20.4049,20.4049,110.8056241262,0
+CPLB.US,D,20220427,000000,20.351,20.351,20.351,20.351,110.8056241262,0
+CPLB.US,D,20220428,000000,20.3155,20.3155,20.3155,20.3155,1.108056241262,0
+CPLB.US,D,20220429,000000,20.1976,20.1976,20.1976,20.1976,1.108056241262,0
+CPLB.US,D,20220502,000000,20.1161,20.1161,20.089,20.1074,774.59964245117,0
+CPLB.US,D,20220503,000000,20.1161,20.1161,20.1161,20.1161,110.65709177874,0
+CPLB.US,D,20220504,000000,20.2125,20.2125,20.2125,20.2125,1.1065709177874,0
+CPLB.US,D,20220505,000000,20.0576,20.0576,20.0576,20.0576,1.1065709177874,0
+CPLB.US,D,20220506,000000,19.9537,19.9537,19.9537,19.9537,113.9768045321,0
+CPLB.US,D,20220509,000000,19.98,19.98,19.98,19.98,1.1065709177874,0
+CPLB.US,D,20220510,000000,20.0282,20.0282,20.0282,20.0282,3.3197127533622,0
+CPLB.US,D,20220511,000000,20.0348,20.1161,20.0348,20.1161,482.4649201553,0
+CPLB.US,D,20220512,000000,20.1524,20.1524,20.1309,20.1309,113.9768045321,0
+CPLB.US,D,20220513,000000,20.0438,20.089,20.0438,20.089,857072.37295387,0
+CPLB.US,D,20220516,000000,20.0981,20.0981,20.0981,20.0981,110.65709177874,0
+CPLB.US,D,20220517,000000,20.0077,20.0077,20.0077,20.0077,1.1065709177874,0
+CPLB.US,D,20220518,000000,20.0253,20.0253,20.0253,20.0253,1.1065709177874,0
+CPLB.US,D,20220519,000000,20.062,20.062,20.053,20.053,651.77027057677,0
+CPLB.US,D,20220520,000000,20.1524,20.1524,20.1524,20.1524,113.9768045321,0
+CPLB.US,D,20220523,000000,20.0934,20.0934,20.0934,20.0934,2.2131418355747,0
+CPLB.US,D,20220524,000000,20.1994,20.1994,20.1994,20.1994,4.4262836711496,0
+CPLB.US,D,20220525,000000,20.3059,20.3059,20.3059,20.3059,126.14908462776,0
+CPLB.US,D,20220526,000000,20.3331,20.3331,20.3331,20.3331,112.87023361431,0
+CPLB.US,D,20220527,000000,20.3692,20.3692,20.3692,20.3692,507.91605126442,0
+CPLB.US,D,20220531,000000,20.2788,20.2788,20.2453,20.2453,557.71174256485,0
+CPLB.US,D,20220601,000000,20.1691,20.1691,20.1691,20.1691,2.2077786094784,0
+CPLB.US,D,20220602,000000,20.1651,20.1651,20.1651,20.1651,441.5557218957,0
+CPLB.US,D,20220603,000000,20.1197,20.1291,20.1197,20.1291,221.88175025259,0
+CPLB.US,D,20220606,000000,20.0383,20.0383,20.0383,20.0383,111.49281977867,0
+CPLB.US,D,20220607,000000,20.0744,20.0744,20.0744,20.0744,112.5967090834,0
+CPLB.US,D,20220608,000000,20.0564,20.0564,20.0199,20.0199,745023.72288296,0
+CPLB.US,D,20220609,000000,20.0021,20.0021,19.984,19.984,221.88175025259,0
+CPLB.US,D,20220610,000000,19.8328,19.8328,19.8328,19.8328,110.38893047392,0
+CPLB.US,D,20220613,000000,19.4673,19.4931,19.4673,19.4931,560.77576680754,0
+CPLB.US,D,20220614,000000,19.3678,19.3678,19.3678,19.3678,111.49281977867,0
+CPLB.US,D,20220615,000000,19.3949,19.4961,19.3861,19.4961,567.39910263598,0
+CPLB.US,D,20220616,000000,19.5246,19.5246,19.5246,19.5246,7.7272251331747,0
+CPLB.US,D,20220617,000000,19.5673,19.5673,19.5673,19.5673,111.49281977867,0
+CPLB.US,D,20220621,000000,19.4832,19.4832,19.4832,19.4832,2.2077786094784,0
+CPLB.US,D,20220622,000000,19.6124,19.6124,19.6124,19.6124,111.49281977867,0
+CPLB.US,D,20220623,000000,19.721,19.721,19.721,19.721,110.38893047392,0
+CPLB.US,D,20220624,000000,19.7166,19.7166,19.7166,19.7166,2.2077786094784,0
+CPLB.US,D,20220627,000000,19.6362,19.6362,19.6362,19.6362,2.2077786094784,0
+CPLB.US,D,20220628,000000,19.599,19.599,19.599,19.599,2.2077786094784,0
+CPLB.US,D,20220629,000000,19.6575,19.6575,19.6575,19.6575,2.2077786094784,0
+CPLB.US,D,20220630,000000,19.7481,19.7481,19.7481,19.7481,110.38893047392,0
+CPLB.US,D,20220701,000000,19.917,19.917,19.917,19.917,2.2021700351865,0
+CPLB.US,D,20220705,000000,19.9631,19.9631,19.9631,19.9631,2.2021700351865,0
+CPLB.US,D,20220706,000000,19.8818,19.8818,19.8818,19.8818,1.1010850175932,0
+CPLB.US,D,20220707,000000,19.8305,19.8305,19.8305,19.8305,2.2021700351865,0
+CPLB.US,D,20220708,000000,19.7626,19.7626,19.7626,19.7626,2.2021700351865,0
+CPLB.US,D,20220711,000000,19.8105,19.8105,19.8105,19.8105,551488.34082675,0
+CPLB.US,D,20220712,000000,19.8641,19.8641,19.8641,19.8641,1.1010850175932,0
+CPLB.US,D,20220713,000000,19.9121,19.9121,19.9121,19.9121,40.74014565095,0
+CPLB.US,D,20220714,000000,19.8695,19.8695,19.8695,19.8695,2.2021700351865,0
+CPLB.US,D,20220715,000000,19.9031,19.9031,19.9031,19.9031,1.1010850175932,0
+CPLB.US,D,20220718,000000,19.8788,19.8788,19.8788,19.8788,1.1010850175932,0
+CPLB.US,D,20220719,000000,19.8532,19.8532,19.8532,19.8532,1.1010850175932,0
+CPLB.US,D,20220720,000000,19.8484,19.8484,19.8484,19.8484,1.1010850175932,0
+CPLB.US,D,20220721,000000,19.9816,19.9816,19.9816,19.9816,1.1010850175932,0
+CPLB.US,D,20220722,000000,20.1443,20.1443,20.1443,20.1443,1.1010850175932,0
+CPLB.US,D,20220725,000000,20.1307,20.1307,20.1307,20.1307,1.1010850175932,0
+CPLB.US,D,20220726,000000,20.1051,20.1051,20.1051,20.1051,3.3032550527798,0
+CPLB.US,D,20220727,000000,20.1796,20.1796,20.1796,20.1796,1.1010850175932,0
+CPLB.US,D,20220728,000000,20.3185,20.3185,20.3185,20.3185,1.1010850175932,0
+CPLB.US,D,20220729,000000,20.3782,20.3782,20.3782,20.3782,4.404340070373,0
+CPLB.US,D,20220801,000000,20.471,20.471,20.471,20.471,111.96029689327,0
+CPLB.US,D,20220802,000000,20.3115,20.3115,20.3115,20.3115,1.0976499695418,0
+CPLB.US,D,20220803,000000,20.3382,20.3382,20.3382,20.3382,1.0976499695418,0
+CPLB.US,D,20220804,000000,20.4071,20.4071,20.4071,20.4071,135.01094625364,0
+CPLB.US,D,20220805,000000,20.2706,20.2706,20.2616,20.2616,222.82294381699,0
+CPLB.US,D,20220808,000000,20.2796,20.2796,20.2796,20.2796,115.25324680189,0
+CPLB.US,D,20220809,000000,20.2388,20.2388,20.2388,20.2388,3.2929499086255,0
+CPLB.US,D,20220810,000000,20.281,20.281,20.281,20.281,2.1952999390836,0
+CPLB.US,D,20220811,000000,20.2204,20.2204,20.2204,20.2204,24.14829932992,0
+CPLB.US,D,20220812,000000,20.2706,20.2706,20.2525,20.2654,719137.45169499,0
+CPLB.US,D,20220815,000000,20.3121,20.3121,20.3121,20.3121,3.2929499086255,0
+CPLB.US,D,20220816,000000,20.307,20.307,20.307,20.307,111.96029689327,0
+CPLB.US,D,20220817,000000,20.1796,20.1976,20.1796,20.1976,441.25528775581,0
+CPLB.US,D,20220818,000000,20.2067,20.2067,20.2067,20.2067,109.76499695418,0
+CPLB.US,D,20220819,000000,20.1249,20.1249,20.0975,20.0975,221.72529384745,0
+CPLB.US,D,20220822,000000,19.9791,19.9791,19.9791,19.9791,114.15559683235,0
+CPLB.US,D,20220823,000000,19.9608,19.9608,19.9608,19.9608,109.76499695418,0
+CPLB.US,D,20220824,000000,19.9062,19.9105,19.9062,19.9105,878.11997563346,0
+CPLB.US,D,20220825,000000,20.0153,20.0153,20.0153,20.0153,109.76499695418,0
+CPLB.US,D,20220826,000000,19.9972,20.0065,19.9817,19.9817,2343.4826849718,0
+CPLB.US,D,20220829,000000,19.9154,19.9154,19.8879,19.8879,3229.286210392,0
+CPLB.US,D,20220830,000000,19.8722,19.8722,19.8722,19.8722,1.0976499695418,0
+CPLB.US,D,20220831,000000,19.7539,19.7539,19.7539,19.7539,1.0976499695418,0
+CPLB.US,D,20220901,000000,19.6895,19.6895,19.6895,19.6895,47.060962601915,0
+CPLB.US,D,20220902,000000,19.7037,19.7037,19.7037,19.7037,1.0944409907422,0
+CPLB.US,D,20220906,000000,19.5888,19.5888,19.5888,19.5888,1.0944409907422,0
+CPLB.US,D,20220907,000000,19.6493,19.6493,19.6493,19.6493,2.1888819814844,0
+CPLB.US,D,20220908,000000,19.6612,19.6612,19.6612,19.6612,2.1888819814844,0
+CPLB.US,D,20220909,000000,19.6721,19.6721,19.6721,19.6721,9.8499689166799,0
+CPLB.US,D,20220912,000000,19.6267,19.6267,19.6267,19.6267,511895.22351292,0
+CPLB.US,D,20220913,000000,19.6267,19.6267,19.5367,19.5367,86.460838268634,0
+CPLB.US,D,20220914,000000,19.5258,19.5258,19.5258,19.5258,2.1888819814844,0
+CPLB.US,D,20220915,000000,19.485,19.485,19.485,19.485,4.3777639629688,0
+CPLB.US,D,20220916,000000,19.4529,19.4529,19.4529,19.4529,1.0944409907422,0
+CPLB.US,D,20220919,000000,19.4346,19.4346,19.43,19.43,1422.7732879649,0
+CPLB.US,D,20220920,000000,19.3523,19.3523,19.3161,19.3329,1971.0882243267,0
+CPLB.US,D,20220921,000000,19.3609,19.3609,19.3609,19.3609,1.0944409907422,0
+CPLB.US,D,20220922,000000,19.2703,19.2703,19.2071,19.2071,5362.7608546368,0
+CPLB.US,D,20220923,000000,19.1423,19.1423,19.1055,19.1292,3831.6379085885,0
+CPLB.US,D,20220926,000000,19.0417,19.0417,18.8863,18.8968,9137.4878317067,0
+CPLB.US,D,20220927,000000,18.859,18.868,18.7397,18.7397,10506.633511125,0
+CPLB.US,D,20220928,000000,18.795,18.8955,18.7767,18.8955,15824.522285142,0
+CPLB.US,D,20220929,000000,18.868,18.9046,18.859,18.8781,1860.5496842618,0
+CPLB.US,D,20220930,000000,18.9137,18.9137,18.804,18.822,11057.137329468,0
+CPLB.US,D,20221003,000000,18.9273,19.0008,18.909,18.953,5679.8004270224,0
+CPLB.US,D,20221004,000000,19.067,19.067,19.067,19.067,3.273031364016,0
+CPLB.US,D,20221005,000000,19.0008,19.0008,18.9273,18.9715,3275.2133849253,0
+CPLB.US,D,20221006,000000,18.9035,18.9035,18.9035,18.9035,1.091010454672,0
+CPLB.US,D,20221007,000000,18.7946,18.7946,18.7946,18.7946,3.273031364016,0
+CPLB.US,D,20221010,000000,18.7121,18.7121,18.7121,18.7121,15.274146365408,0
+CPLB.US,D,20221011,000000,18.7167,18.735,18.6913,18.6913,965199.49308104,0
+CPLB.US,D,20221012,000000,18.6797,18.6863,18.6616,18.6863,546.59623779067,0
+CPLB.US,D,20221013,000000,18.5425,18.6524,18.5425,18.6524,1309.2125456064,0
+CPLB.US,D,20221014,000000,18.579,18.579,18.5591,18.5591,990668.0411349,0
+CPLB.US,D,20221017,000000,18.5702,18.5702,18.5702,18.5702,654.6062728032,0
+CPLB.US,D,20221018,000000,18.5516,18.5976,18.5516,18.5976,2945.7282276144,0
+CPLB.US,D,20221019,000000,18.5243,18.5243,18.4635,18.4635,1418.3135910736,0
+CPLB.US,D,20221020,000000,18.3866,18.3866,18.3465,18.3465,3491.2334549504,0
+CPLB.US,D,20221021,000000,18.3133,18.3557,18.3042,18.3557,912600.78805085,0
+CPLB.US,D,20221024,000000,18.3419,18.3419,18.3419,18.3419,1.091010454672,0
+CPLB.US,D,20221025,000000,18.5148,18.5148,18.4691,18.4955,7309.7700463024,0
+CPLB.US,D,20221026,000000,18.5606,18.5685,18.5606,18.5685,2400.2230002784,0
+CPLB.US,D,20221027,000000,18.6158,18.6797,18.579,18.6544,18983.581911293,0
+CPLB.US,D,20221028,000000,18.6248,18.6616,18.6248,18.6299,5892.5474656834,0
+CPLB.US,D,20221031,000000,18.579,18.5976,18.5331,18.5683,139990.82447032,0
+CPLB.US,D,20221101,000000,18.6619,18.6619,18.5606,18.5815,9902.0532177189,0
+CPLB.US,D,20221102,000000,18.5883,18.671,18.5515,18.5648,65853.059403217,0
+CPLB.US,D,20221103,000000,18.4229,18.4873,18.4229,18.4824,10935.443370068,0
+CPLB.US,D,20221104,000000,18.4689,18.4873,18.4597,18.4664,6365.6833384698,0
+CPLB.US,D,20221107,000000,18.4689,18.4689,18.4204,18.4204,7432.7946431586,0
+CPLB.US,D,20221108,000000,18.432,18.4873,18.432,18.4733,10883.229972897,0
+CPLB.US,D,20221109,000000,18.4597,18.5146,18.4502,18.4965,7292.4711382607,0
+CPLB.US,D,20221110,000000,18.6986,18.8451,18.6986,18.8451,20344.732651982,0
+CPLB.US,D,20221111,000000,18.9011,18.9011,18.9011,18.9011,2.1755582154716,0
+CPLB.US,D,20221114,000000,18.8733,18.8733,18.8595,18.8595,819149.88152222,0
+CPLB.US,D,20221115,000000,18.9376,18.969,18.9193,18.969,4133.560609396,0
+CPLB.US,D,20221116,000000,19.0386,19.0853,19.0298,19.0853,979.00119696221,0
+CPLB.US,D,20221117,000000,19.0111,19.0341,19.0111,19.0341,1305.3349292829,0
+CPLB.US,D,20221118,000000,18.9848,18.9848,18.9848,18.9848,1.0877791077358,0
+CPLB.US,D,20221121,000000,19.0203,19.0203,18.9732,18.9732,652.66746464147,0
+CPLB.US,D,20221122,000000,19.0298,19.0572,19.0298,19.0572,1663.214255728,0
+CPLB.US,D,20221123,000000,19.1218,19.1581,19.117,19.1581,3787.646853136,0
+CPLB.US,D,20221125,000000,19.1818,19.1818,19.1818,19.1818,3.2633373232074,0
+CPLB.US,D,20221128,000000,19.1765,19.1765,19.1631,19.1631,2939.1791491021,0
+CPLB.US,D,20221129,000000,19.1307,19.1307,19.111,19.111,441.63831774073,0
+CPLB.US,D,20221130,000000,19.0756,19.2072,19.0756,19.2072,2056.9902927284,0
+CPLB.US,D,20221201,000000,19.3534,19.3978,19.3534,19.3978,1410.3453985078,0
+CPLB.US,D,20221202,000000,19.4902,19.4902,19.4902,19.4902,1.0840471933188,0
+CPLB.US,D,20221205,000000,19.3903,19.3968,19.3903,19.3968,220.06158024372,0
+CPLB.US,D,20221206,000000,19.3903,19.4272,19.3812,19.4089,3362.714393675,0
+CPLB.US,D,20221207,000000,19.5104,19.5661,19.5007,19.5661,7162.2998062574,0
+CPLB.US,D,20221208,000000,19.5471,19.5471,19.5471,19.5471,73.71520914568,0
+CPLB.US,D,20221209,000000,19.4919,19.4919,19.4479,19.4479,1968.629703067,0
+CPLB.US,D,20221212,000000,19.4919,19.4919,19.4234,19.4234,350677.34251951,0
+CPLB.US,D,20221213,000000,19.5931,19.621,19.5472,19.5472,20091.730680971,0
+CPLB.US,D,20221214,000000,19.5931,19.5978,19.5931,19.5978,331.71844115556,0
+CPLB.US,D,20221215,000000,19.6115,19.6301,19.6115,19.6164,1085.1312405121,0
+CPLB.US,D,20221216,000000,19.5471,19.6115,19.5471,19.5931,2325.2812296689,0
+CPLB.US,D,20221219,000000,19.4868,19.4868,19.4868,19.4868,21.680943866376,0
+CPLB.US,D,20221220,000000,19.3484,19.3484,19.3484,19.3484,1.0840471933188,0
+CPLB.US,D,20221221,000000,19.3627,19.3654,19.3534,19.3654,1959.9573255204,0
+CPLB.US,D,20221222,000000,19.3764,19.3764,19.3764,19.3764,1.0840471933188,0
+CPLB.US,D,20221223,000000,19.3237,19.3237,19.3237,19.3237,1.0840471933188,0
+CPLB.US,D,20221227,000000,19.2519,19.2519,19.2104,19.2104,216.80943866376,0
+CPLB.US,D,20221228,000000,19.1259,19.1259,19.1259,19.1259,1.0840471933188,0
+CPLB.US,D,20221229,000000,19.1398,19.1765,19.1398,19.1651,20195.1848613,0
+CPLB.US,D,20221230,000000,19.149,19.158,19.1214,19.1214,6697.8896529297,0
+CPLB.US,D,20230103,000000,19.2599,19.2599,19.1955,19.2212,5507.7776894456,0
+CPLB.US,D,20230104,000000,19.3247,19.3247,19.2878,19.3205,12852.561231783,0
+CPLB.US,D,20230105,000000,19.3333,19.3333,19.3333,19.3333,3563.8561519942,0
+CPLB.US,D,20230106,000000,19.4358,19.5055,19.4358,19.5055,4755.048071888,0
+CPLB.US,D,20230109,000000,19.5991,19.5991,19.5991,19.5991,145.79411530885,0
+CPLB.US,D,20230110,000000,19.5748,19.5748,19.5286,19.5471,139081.10626619,0
+CPLB.US,D,20230111,000000,19.6173,19.6173,19.6173,19.6173,1.0799564096952,0
+CPLB.US,D,20230112,000000,19.7323,19.7738,19.6951,19.7738,3640.5330570826,0
+CPLB.US,D,20230113,000000,19.8159,19.8159,19.7693,19.7739,5727.0088406137,0
+CPLB.US,D,20230117,000000,19.723,19.7418,19.723,19.7326,4316.5857695518,0
+CPLB.US,D,20230118,000000,19.8896,19.8989,19.8433,19.8989,8741.167180073,0
+CPLB.US,D,20230119,000000,19.8989,19.8989,19.8896,19.8989,647.97384581713,0
+CPLB.US,D,20230120,000000,19.8526,19.8526,19.8159,19.8343,4612.4938258082,0
+CPLB.US,D,20230123,000000,19.7805,19.7805,19.7805,19.7805,2.1599128193904,0
+CPLB.US,D,20230124,000000,19.8343,19.8343,19.8343,19.8343,2.1599128193904,0
+CPLB.US,D,20230125,000000,19.8758,19.8758,19.8758,19.8758,1.0799564096952,0
+CPLB.US,D,20230126,000000,19.8687,19.8687,19.8687,19.8687,1.0799564096952,0
+CPLB.US,D,20230127,000000,19.8506,19.8506,19.8506,19.8506,26.99891024238,0
+CPLB.US,D,20230130,000000,19.8433,19.8433,19.8159,19.8159,434.14247669748,0
+CPLB.US,D,20230131,000000,19.8159,19.8666,19.8063,19.8666,755.96948678665,0
+CPLB.US,D,20230201,000000,19.8771,19.9912,19.8771,19.9912,107.61102626983,0
+CPLB.US,D,20230202,000000,20.074,20.074,20.074,20.074,1.0761102626983,0
+CPLB.US,D,20230203,000000,19.9516,19.97,19.9283,19.9516,2690.2756567458,0
+CPLB.US,D,20230206,000000,19.8307,19.8307,19.8075,19.8075,430.44410507933,0
+CPLB.US,D,20230207,000000,19.8307,19.8307,19.7563,19.7563,540.20735187456,0
+CPLB.US,D,20230208,000000,19.7378,19.7563,19.7378,19.7563,583.25176238249,0
+CPLB.US,D,20230209,000000,19.8025,19.8025,19.747,19.747,5166.4053712146,0
+CPLB.US,D,20230210,000000,19.6915,19.6915,19.6264,19.6264,1372.0405849404,0
+CPLB.US,D,20230213,000000,19.6264,19.6474,19.6264,19.6474,374.48637141901,0
+CPLB.US,D,20230214,000000,19.6264,19.6264,19.5612,19.6066,1398.9433415078,0
+CPLB.US,D,20230215,000000,19.5428,19.5428,19.5428,19.5428,4.3044410507933,0
+CPLB.US,D,20230216,000000,19.4775,19.5055,19.4682,19.4869,4304.4410507933,0
+CPLB.US,D,20230217,000000,19.4682,19.4962,19.4498,19.4962,3551.1638669045,0
+CPLB.US,D,20230221,000000,19.3568,19.3753,19.3568,19.3724,314734.27297243,0
+CPLB.US,D,20230222,000000,19.3661,19.3661,19.3382,19.3382,2182.3516127522,0
+CPLB.US,D,20230223,000000,19.3938,19.4126,19.3753,19.4106,4744.5701482369,0
+CPLB.US,D,20230224,000000,19.3521,19.3521,19.3521,19.3521,8.6088821015865,0
+CPLB.US,D,20230227,000000,19.3474,19.3474,19.3474,19.3474,12.91332315238,0
+CPLB.US,D,20230228,000000,19.3474,19.3474,19.3474,19.3474,1.0761102626983,0
+CPLB.US,D,20230301,000000,19.3017,19.3114,19.2832,19.2832,443.98588591116,0
+CPLB.US,D,20230302,000000,19.219,19.219,19.219,19.219,1.0724296761139,0
+CPLB.US,D,20230303,000000,19.3017,19.3114,19.3017,19.3114,643.45780566835,0
+CPLB.US,D,20230306,000000,19.3861,19.3861,19.3298,19.3298,321.72890283417,0
+CPLB.US,D,20230307,000000,19.3075,19.3075,19.3075,19.3075,2.1448593522278,0
+CPLB.US,D,20230308,000000,19.3485,19.3485,19.2647,19.2749,3913.2958881397,0
+CPLB.US,D,20230309,000000,19.2929,19.3298,19.2832,19.3205,53207.525950716,0
+CPLB.US,D,20230310,000000,19.4605,19.5165,19.4513,19.5023,16944.3888826,0
+CPLB.US,D,20230313,000000,19.7216,19.7216,19.633,19.633,435.40644850225,0
+CPLB.US,D,20230314,000000,19.6376,19.6471,19.5398,19.5536,23460.471594668,0
+CPLB.US,D,20230315,000000,19.5908,19.6658,19.582,19.6284,10519.462693001,0
+CPLB.US,D,20230316,000000,19.6842,19.6938,19.5632,19.5731,2595.2798161957,0
+CPLB.US,D,20230317,000000,19.6376,19.6562,19.6376,19.6471,4174.9687291115,0
+CPLB.US,D,20230320,000000,19.6658,19.675,19.6244,19.6244,643.45780566835,0
+CPLB.US,D,20230321,000000,19.5908,19.6095,19.5722,19.5722,3351.342737856,0
+CPLB.US,D,20230322,000000,19.5536,19.6838,19.5444,19.6838,4110.6229485446,0
+CPLB.US,D,20230323,000000,19.7124,19.7543,19.6938,19.7543,2573.8312226734,0
+CPLB.US,D,20230324,000000,19.7962,19.8151,19.7962,19.7962,857.94374089113,0
+CPLB.US,D,20230327,000000,19.7028,19.7028,19.6424,19.6424,1179.6726437253,0
+CPLB.US,D,20230328,000000,19.6005,19.6005,19.5722,19.5861,2688.5811980176,0
+CPLB.US,D,20230329,000000,19.5632,19.5722,19.5536,19.5711,1289.0604706889,0
+CPLB.US,D,20230330,000000,19.6191,19.6376,19.6095,19.6229,1608.6445141709,0
+CPLB.US,D,20230331,000000,19.6842,19.7308,19.6842,19.7308,6323.0453703676,0
+CPLB.US,D,20230403,000000,19.7783,19.825,19.7691,19.8205,3103.5119435108,0
+CPLB.US,D,20230404,000000,19.825,19.8907,19.8205,19.8907,3525.5041010621,0
+CPLB.US,D,20230405,000000,20.0312,20.0312,19.9657,19.9657,1055.5145611665,0
+CPLB.US,D,20230406,000000,20.0031,20.0031,19.9844,19.9844,1282.0014912953,0
+CPLB.US,D,20230410,000000,19.9187,19.9376,19.872,19.872,2779.8065669587,0
+CPLB.US,D,20230411,000000,19.8627,19.8627,19.8065,19.8114,536809.27944636,0
+CPLB.US,D,20230412,000000,19.872,19.872,19.825,19.8389,2033.0406982792,0
+CPLB.US,D,20230413,000000,19.9187,19.9187,19.8534,19.8536,1496.7367410873,0
+CPLB.US,D,20230414,000000,19.8205,19.8205,19.7783,19.7783,1709.3353217271,0
+CPLB.US,D,20230417,000000,19.7597,19.7691,19.7224,19.7224,1575.7934997172,0
+CPLB.US,D,20230418,000000,19.7224,19.7224,19.6848,19.7034,1175.1680336874,0
+CPLB.US,D,20230419,000000,19.6942,19.6942,19.6663,19.6663,4512.6452493595,0
+CPLB.US,D,20230420,000000,19.7316,19.7316,19.7224,19.7224,1389.9032834793,0
+CPLB.US,D,20230421,000000,19.7597,19.7597,19.713,19.7224,818.34428527685,0
+CPLB.US,D,20230424,000000,19.7645,19.7738,19.7597,19.7738,2010.6056721815,0
+CPLB.US,D,20230425,000000,19.8815,19.8907,19.872,19.8815,1080.0862564163,0
+CPLB.US,D,20230426,000000,19.9657,19.9657,19.9094,19.9144,9830.814769083,0
+CPLB.US,D,20230427,000000,19.8815,19.8815,19.8534,19.8534,4807.5055923575,0
+CPLB.US,D,20230428,000000,19.8534,19.8852,19.8534,19.8852,10473.952183883,0
+CPLB.US,D,20230501,000000,19.816,19.816,19.7781,19.7781,168.15946496087,0
+CPLB.US,D,20230502,000000,19.7594,19.8439,19.75,19.8439,11824.377567818,0
+CPLB.US,D,20230503,000000,19.938,19.9682,19.938,19.9682,2024.2993819973,0
+CPLB.US,D,20230504,000000,19.9945,20.0038,19.9662,19.9662,1171.7947526704,0
+CPLB.US,D,20230505,000000,19.9474,19.9474,19.9286,19.9474,694.98816847753,0
+CPLB.US,D,20230508,000000,19.8348,19.8439,19.8205,19.8205,2306.3389909507,0
+CPLB.US,D,20230509,000000,19.7877,19.7877,19.7689,19.7689,539.60030845039,0
+CPLB.US,D,20230510,000000,19.8535,19.8535,19.8535,19.8535,105.36574070333,0
+CPLB.US,D,20230511,000000,19.9662,19.9662,19.938,19.938,745.01028780133,0
+CPLB.US,D,20230512,000000,19.9097,19.9097,19.8968,19.8968,753.52469109049,0
+CPLB.US,D,20230515,000000,19.8439,19.8439,19.8439,19.8439,2874.675410502,0
+CPLB.US,D,20230516,000000,19.7877,19.7877,19.7689,19.7779,1383.5905344882,0
+CPLB.US,D,20230517,000000,19.75,19.7594,19.75,19.7594,88181.546264988,0
+CPLB.US,D,20230518,000000,19.7029,19.7029,19.6983,19.6983,425.7201644579,0
+CPLB.US,D,20230519,000000,19.6372,19.6938,19.6372,19.647,3937.9115212356,0
+CPLB.US,D,20230522,000000,19.6372,19.6372,19.609,19.6372,7080.7906353461,0
+CPLB.US,D,20230523,000000,19.6054,19.6185,19.6054,19.6185,363.99074061151,0
+CPLB.US,D,20230524,000000,19.628,19.628,19.5812,19.5999,11175.15431702,0
+CPLB.US,D,20230525,000000,19.5245,19.5245,19.5245,19.5245,5534.3621379527,0
+CPLB.US,D,20230526,000000,19.4588,19.4998,19.4588,19.4998,246.91769538558,0
+CPLB.US,D,20230530,000000,19.5812,19.5944,19.5812,19.5944,107.49434152562,0
+CPLB.US,D,20230531,000000,19.647,19.6938,19.647,19.6934,1278.2247937849,0
+CPLB.US,D,20230601,000000,19.7317,19.7337,19.7317,19.7337,176.97190892956,0
+CPLB.US,D,20230602,000000,19.7696,19.7696,19.7317,19.7317,3902.9194047161,0
+CPLB.US,D,20230605,000000,19.6845,19.6845,19.6845,19.6845,2.1194240590367,0
+CPLB.US,D,20230606,000000,19.6988,19.6988,19.6988,19.6988,20.134528560849,0
+CPLB.US,D,20230607,000000,19.6291,19.6291,19.6291,19.6291,3.179136088555,0
+CPLB.US,D,20230608,000000,19.647,19.6592,19.647,19.6592,849.88904767371,0
+CPLB.US,D,20230609,000000,19.6658,19.6658,19.6281,19.632,42117.194901177,0
+CPLB.US,D,20230612,000000,19.6281,19.6517,19.6185,19.6517,8478.7559481763,0
+CPLB.US,D,20230613,000000,19.694,19.694,19.5998,19.5998,4980.6465387362,0
+CPLB.US,D,20230614,000000,19.5998,19.5998,19.5336,19.5761,6052.0154005793,0
+CPLB.US,D,20230615,000000,19.6658,19.6706,19.6373,19.6706,4132.8769151216,0
+CPLB.US,D,20230616,000000,19.694,19.6956,19.694,19.6956,172162.93573961,0
+CPLB.US,D,20230620,000000,19.7033,19.7033,19.7033,19.7033,24.373376678922,0
+CPLB.US,D,20230621,000000,19.694,19.7268,19.694,19.7268,4790.9580854524,0
+CPLB.US,D,20230622,000000,19.694,19.694,19.6753,19.6753,1696.5989592589,0
+CPLB.US,D,20230623,000000,19.6845,19.6845,19.6562,19.6562,4238.8481180734,0
+CPLB.US,D,20230626,000000,19.7029,19.7029,19.7029,19.7029,1.0597120295183,0
+CPLB.US,D,20230627,000000,19.694,19.694,19.694,19.694,1.0597120295183,0
+CPLB.US,D,20230628,000000,19.7085,19.7085,19.7085,19.7085,2.1194240590367,0
+CPLB.US,D,20230629,000000,19.6562,19.6562,19.647,19.6549,1483.5968413257,0
+CPLB.US,D,20230630,000000,19.6373,19.6376,19.6373,19.6376,105.97120295183,0
+CPLB.US,D,20230703,000000,19.6769,19.6959,19.6482,19.6482,1055.5475893307,0
+CPLB.US,D,20230705,000000,19.5727,19.5727,19.5727,19.5727,2.1110951786615,0
+CPLB.US,D,20230706,000000,19.4685,19.4685,19.4308,19.4497,844.43807146459,0
+CPLB.US,D,20230707,000000,19.3833,19.459,19.3833,19.3886,7284.3339139714,0
+CPLB.US,D,20230710,000000,19.4396,19.4396,19.4396,19.4396,2.1110951786615,0
+CPLB.US,D,20230711,000000,19.4875,19.5079,19.4875,19.5079,61478.25824539,0
+CPLB.US,D,20230712,000000,19.5915,19.6388,19.5915,19.6388,3166.6427679922,0
+CPLB.US,D,20230713,000000,19.7527,19.7815,19.7527,19.7815,1372.21186613,0
+CPLB.US,D,20230714,000000,19.7859,19.7859,19.7859,19.7859,2.1110951786615,0
+CPLB.US,D,20230717,000000,19.7434,19.7575,19.7434,19.7575,105.55475893307,0
+CPLB.US,D,20230718,000000,19.8001,19.8001,19.7907,19.7907,949.99283039767,0
+CPLB.US,D,20230719,000000,19.8286,19.8474,19.8286,19.8426,1161.1023482638,0
+CPLB.US,D,20230720,000000,19.8097,19.8097,19.8097,19.8097,2.1110951786615,0
+CPLB.US,D,20230721,000000,19.7812,19.7812,19.7624,19.7624,1855.6526620434,0
+CPLB.US,D,20230724,000000,19.7907,19.7907,19.7592,19.7592,1484.099910599,0
+CPLB.US,D,20230725,000000,19.7339,19.7339,19.7339,19.7339,2.1110951786615,0
+CPLB.US,D,20230726,000000,19.7339,19.7527,19.7339,19.7527,238.55375518875,0
+CPLB.US,D,20230727,000000,19.7434,19.7434,19.6859,19.6859,232.22046965276,0
+CPLB.US,D,20230728,000000,19.6296,19.6516,19.6296,19.6516,3207.8091239761,0
+CPLB.US,D,20230731,000000,19.7149,19.7244,19.7149,19.7149,528.8293422547,0
+CPLB.US,D,20230801,000000,19.6687,19.6697,19.6599,19.6648,4427.3320342696,0
+CPLB.US,D,20230802,000000,19.5744,19.5841,19.5744,19.5744,3593.5931828861,0
+CPLB.US,D,20230803,000000,19.4984,19.4984,19.4887,19.4887,160.86008103615,0
+CPLB.US,D,20230804,000000,19.5363,19.5363,19.5363,19.5363,370.08332369102,0
+CPLB.US,D,20230807,000000,19.6031,19.6031,19.6031,19.6031,1.0513730786677,0
+CPLB.US,D,20230808,000000,19.6221,19.6243,19.6221,19.6243,923.10556307022,0
+CPLB.US,D,20230809,000000,19.6506,19.6599,19.6506,19.6599,718.08781273002,0
+CPLB.US,D,20230810,000000,19.5968,19.5968,19.5968,19.5968,133024.97877843,0
+CPLB.US,D,20230811,000000,19.5174,19.5174,19.5074,19.5074,946.23577080091,0
+CPLB.US,D,20230814,000000,19.4887,19.4984,19.4688,19.4688,6157.8921217566,0
+CPLB.US,D,20230815,000000,19.4509,19.4509,19.4174,19.4174,315.4119236003,0
+CPLB.US,D,20230816,000000,19.4127,19.4127,19.3557,19.3642,6512.2048492676,0
+CPLB.US,D,20230817,000000,19.313,19.313,19.313,19.313,54.671400090719,0
+CPLB.US,D,20230818,000000,19.3368,19.3368,19.3223,19.3223,1396.2234484707,0
+CPLB.US,D,20230821,000000,19.3177,19.3177,19.2782,19.2782,129.31888867612,0
+CPLB.US,D,20230822,000000,19.2415,19.2605,19.2415,19.2605,212.37736189087,0
+CPLB.US,D,20230823,000000,19.3557,19.3842,19.3557,19.3842,1052.4244517463,0
+CPLB.US,D,20230824,000000,19.4319,19.4319,19.4223,19.4223,8978.726091822,0
+CPLB.US,D,20230825,000000,19.4127,19.4127,19.3795,19.4033,2819.7825969867,0
+CPLB.US,D,20230828,000000,19.4033,19.4127,19.4033,19.4127,630.82384720061,0
+CPLB.US,D,20230829,000000,19.4223,19.5082,19.4223,19.5082,5573.3286900174,0
+CPLB.US,D,20230830,000000,19.565,19.565,19.5553,19.5553,630.82384720061,0
+CPLB.US,D,20230831,000000,19.5744,19.5933,19.5744,19.5886,630.82384720061,0
+CPLB.US,D,20230901,000000,19.5484,19.5484,19.5424,19.5424,314.14384361857,0
+CPLB.US,D,20230905,000000,19.4721,19.4721,19.4434,19.4434,340.32249725345,0
+CPLB.US,D,20230906,000000,19.4146,19.4146,19.3669,19.3716,2061.8307602832,0
+CPLB.US,D,20230907,000000,19.4004,19.4004,19.4004,19.4004,11.518607599348,0
+CPLB.US,D,20230908,000000,19.4338,19.4338,19.4338,19.4338,1.0471461453952,0
+CPLB.US,D,20230911,000000,19.4146,19.4243,19.4146,19.4243,1402.1286886842,0
+CPLB.US,D,20230912,000000,19.4146,19.4146,19.4146,19.4146,109462.37516275,0
+CPLB.US,D,20230913,000000,19.4146,19.4338,19.4146,19.4338,105.76176068492,0
+CPLB.US,D,20230914,000000,19.4338,19.4385,19.4338,19.4338,984.31737667153,0
+CPLB.US,D,20230915,000000,19.3952,19.3952,19.3952,19.3952,40.838699670414,0
+CPLB.US,D,20230918,000000,19.3879,19.3879,19.3879,19.3879,2.0942922907905,0
+CPLB.US,D,20230919,000000,19.3861,19.3861,19.3726,19.3726,105.76176068492,0
+CPLB.US,D,20230920,000000,19.3741,19.3741,19.3436,19.3436,184.29772158956,0
+CPLB.US,D,20230921,000000,19.2809,19.2809,19.2427,19.2427,3037.7709677916,0
+CPLB.US,D,20230922,000000,19.2475,19.2619,19.2475,19.2619,733.00230177667,0
+CPLB.US,D,20230925,000000,19.2141,19.2236,19.1759,19.1759,3047.1952831002,0
+CPLB.US,D,20230926,000000,19.1568,19.1568,19.1243,19.1243,104.71461453952,0
+CPLB.US,D,20230927,000000,19.1377,19.1377,19.0708,19.0708,3057.6667445541,0
+CPLB.US,D,20230928,000000,19.0516,19.0804,19.0326,19.0804,2112.0937752622,0
+CPLB.US,D,20230929,000000,19.1377,19.1377,19.0996,19.0996,2515.2450412394,0
+CPLB.US,D,20231002,000000,19.0648,19.0648,18.988,18.988,3909.3392976392,0
+CPLB.US,D,20231003,000000,18.9208,18.9208,18.8633,18.8633,729.93798568884,0
+CPLB.US,D,20231004,000000,18.8537,18.8921,18.8345,18.8921,1635.061087943,0
+CPLB.US,D,20231005,000000,18.9208,18.9208,18.9208,18.9208,58.395038855107,0
+CPLB.US,D,20231006,000000,18.8345,18.8824,18.8249,18.8633,6465.1650161012,0
+CPLB.US,D,20231009,000000,18.9208,18.9593,18.9208,18.9593,2802.9618650452,0
+CPLB.US,D,20231010,000000,18.9784,18.9784,18.9303,18.94,7615.3387278366,0
+CPLB.US,D,20231011,000000,19.055,19.0723,19.055,19.0723,86754.17236767,0
+CPLB.US,D,20231012,000000,19.0648,19.0648,18.9784,18.9784,3858.243638641,0
+CPLB.US,D,20231013,000000,19.0071,19.0189,19.0071,19.0189,1774.7920737749,0
+CPLB.US,D,20231016,000000,18.9688,18.9688,18.9688,18.9688,62.566113059044,0
+CPLB.US,D,20231017,000000,18.8515,18.8515,18.8515,18.8515,2.0855371019681,0
+CPLB.US,D,20231018,000000,18.7673,18.777,18.7385,18.7385,3133.5194957071,0
+CPLB.US,D,20231019,000000,18.7002,18.729,18.6714,18.6714,1585.0081974958,0
+CPLB.US,D,20231020,000000,18.6618,18.681,18.6618,18.6763,7092.9116837936,0
+CPLB.US,D,20231023,000000,18.7482,18.7577,18.7482,18.7482,3128.3056529522,0
+CPLB.US,D,20231024,000000,18.8057,18.8152,18.8057,18.8152,307.6167225403,0
+CPLB.US,D,20231025,000000,18.7577,18.7577,18.7385,18.7385,3545.4130733458,0
+CPLB.US,D,20231026,000000,18.729,18.777,18.729,18.777,4423.4241932744,0
+CPLB.US,D,20231027,000000,18.7961,18.8057,18.7865,18.7961,2817.5606247589,0
+CPLB.US,D,20231030,000000,18.7865,18.7865,18.7673,18.7673,627.74666769241,0
+CPLB.US,D,20231031,000000,18.7958,18.7958,18.7753,18.7753,4539.1715024336,0
+CPLB.US,D,20231101,000000,18.8416,18.8898,18.8272,18.8898,3469.4215200661,0
+CPLB.US,D,20231102,000000,19.0149,19.0252,19.0149,19.0252,521.13991713739,0
+CPLB.US,D,20231103,000000,19.1884,19.198,19.1691,19.1691,3257.6435457712,0
+CPLB.US,D,20231106,000000,19.1307,19.1307,19.1307,19.1307,120.42276969709,0
+CPLB.US,D,20231107,000000,19.1595,19.1691,19.1595,19.1691,852.30253380438,0
+CPLB.US,D,20231108,000000,19.2366,19.2462,19.2366,19.2462,773.40485710629,0
+CPLB.US,D,20231109,000000,19.1787,19.1787,19.1691,19.1721,651.94396008423,0
+CPLB.US,D,20231110,000000,19.1691,19.1691,19.1595,19.1595,521.13991713739,0
+CPLB.US,D,20231113,000000,19.1595,19.1595,19.1595,19.1595,1.0381273249749,0
+CPLB.US,D,20231114,000000,19.3232,19.3426,19.3232,19.3377,1085.8811819237,0
+CPLB.US,D,20231115,000000,19.3417,19.3417,19.3417,19.3417,1.0381273249749,0
+CPLB.US,D,20231116,000000,19.3811,19.3811,19.3811,19.3811,212.81610161985,0
+CPLB.US,D,20231117,000000,19.4195,19.4195,19.4101,19.4101,1209215.8987674,0
+CPLB.US,D,20231120,000000,19.4101,19.4195,19.4101,19.4101,41436.852176373,0
+CPLB.US,D,20231121,000000,19.4677,19.4677,19.4485,19.4485,14473.5711648,0
+CPLB.US,D,20231122,000000,19.4775,19.488,19.4775,19.488,106.92711447241,0
+CPLB.US,D,20231124,000000,19.4535,19.4535,19.4535,19.4535,1.0381273249749,0
+CPLB.US,D,20231127,000000,19.492,19.492,19.492,19.492,2.0762546499498,0
+CPLB.US,D,20231128,000000,19.5255,19.5835,19.5255,19.5835,1039.1654522999,0
+CPLB.US,D,20231129,000000,19.6894,19.6894,19.6796,19.6796,1038.1273249749,0
+CPLB.US,D,20231130,000000,19.6895,19.6895,19.6895,19.6895,1.0381273249749,0
+CPLB.US,D,20231201,000000,19.7008,19.7783,19.696,19.7783,7689.9595372199,0
+CPLB.US,D,20231204,000000,19.7926,19.7926,19.7926,19.7926,4.1338312254912,0
+CPLB.US,D,20231205,000000,19.8653,19.8653,19.8653,19.8653,1.0334578063728,0
+CPLB.US,D,20231206,000000,19.9476,19.9476,19.9476,19.9476,40.304854448539,0
+CPLB.US,D,20231207,000000,19.9912,19.9912,19.9912,19.9912,14.468409289219,0
+CPLB.US,D,20231208,000000,19.9331,19.9331,19.9137,19.9137,2031.7780473289,0
+CPLB.US,D,20231211,000000,19.875,19.875,19.875,19.875,14.468409289219,0
+CPLB.US,D,20231212,000000,19.9041,19.9041,19.8944,19.9041,679573.95010998,0
+CPLB.US,D,20231213,000000,20.0879,20.0976,20.0879,20.0879,621.10814163005,0
+CPLB.US,D,20231214,000000,20.2622,20.3008,20.2524,20.2855,34370.739724346,0
+CPLB.US,D,20231215,000000,20.3394,20.3394,20.32,20.3249,1035.5247219855,0
+CPLB.US,D,20231218,000000,20.3299,20.3309,20.3299,20.3299,207.72501908093,0
+CPLB.US,D,20231219,000000,20.32,20.32,20.32,20.32,105.41269625002,0
+CPLB.US,D,20231220,000000,20.3783,20.3783,20.3783,20.3783,114.71381650738,0
+CPLB.US,D,20231221,000000,20.4459,20.4459,20.4265,20.4313,502.26049389718,0
+CPLB.US,D,20231222,000000,20.4265,20.4265,20.4024,20.4024,2435.8600496207,0
+CPLB.US,D,20231226,000000,20.4265,20.4265,20.4265,20.4265,2690.0906699884,0
+CPLB.US,D,20231227,000000,20.4846,20.5138,20.4846,20.5138,312.10425752458,0
+CPLB.US,D,20231228,000000,20.578,20.5875,20.5342,20.5389,13649.508914511,0
+CPLB.US,D,20231229,000000,20.5099,20.5146,20.4904,20.4904,4935.7874634361,0
+CPLB.US,D,20240102,000000,20.4319,20.4513,20.4224,20.4224,4832.9585579479,0
+CPLB.US,D,20240103,000000,20.3348,20.3931,20.3348,20.3931,1562.9993634214,0
+CPLB.US,D,20240104,000000,20.3638,20.3737,20.3544,20.3544,9394.4488054068,0
+CPLB.US,D,20240105,000000,20.2958,20.3444,20.2861,20.2861,5033.47492365,0
+CPLB.US,D,20240108,000000,20.2958,20.3295,20.2958,20.3295,607.71883143557,0
+CPLB.US,D,20240109,000000,20.3348,20.3544,20.3348,20.3348,6371.2789840521,0
+CPLB.US,D,20240110,000000,20.3833,20.3833,20.325,20.325,4421.6429359949,0
+CPLB.US,D,20240111,000000,20.3638,20.4029,20.3444,20.4029,557000.5303816,0
+CPLB.US,D,20240112,000000,20.4708,20.4708,20.4418,20.4466,516.20110555103,0
+CPLB.US,D,20240116,000000,20.4224,20.4319,20.3737,20.3737,6787.7360512796,0
+CPLB.US,D,20240117,000000,20.2958,20.2958,20.2764,20.2861,5095.1722669429,0
+CPLB.US,D,20240118,000000,20.2861,20.2861,20.2569,20.2569,8107.0309086938,0
+CPLB.US,D,20240119,000000,20.2375,20.2473,20.2278,20.2473,4113.1562195301,0
+CPLB.US,D,20240122,000000,20.3056,20.3056,20.2958,20.2958,2115.1905858934,0
+CPLB.US,D,20240123,000000,20.2861,20.2861,20.2666,20.2666,5264.8399609985,0
+CPLB.US,D,20240124,000000,20.2861,20.2958,20.2375,20.2375,2575.8640824807,0
+CPLB.US,D,20240125,000000,20.3154,20.3154,20.3154,20.3154,2.0565781097651,0
+CPLB.US,D,20240126,000000,20.3444,20.3444,20.325,20.3348,1542.4335823238,0
+CPLB.US,D,20240129,000000,20.3829,20.3829,20.3829,20.3829,411.31562195301,0
+CPLB.US,D,20240130,000000,20.4319,20.4319,20.3931,20.4224,6066.9054238069,0
+CPLB.US,D,20240131,000000,20.4806,20.5195,20.4806,20.5195,668.38788567364,0
+CPLB.US,D,20240201,000000,20.6197,20.6197,20.6197,20.6197,51.192274081963,0
+CPLB.US,D,20240202,000000,20.5694,20.5792,20.5597,20.5597,7616.3865379145,0
+CPLB.US,D,20240205,000000,20.4231,20.4327,20.3937,20.3937,3031.6064711339,0
+CPLB.US,D,20240206,000000,20.3996,20.3996,20.3996,20.3996,15.357682224589,0
+CPLB.US,D,20240207,000000,20.4277,20.4277,20.4277,20.4277,1.0238454816393,0
+CPLB.US,D,20240208,000000,20.3811,20.3811,20.3761,20.3761,2460.3006923792,0
+CPLB.US,D,20240209,000000,20.3332,20.3352,20.3157,20.3352,445.37278451308,0
+CPLB.US,D,20240212,000000,20.3448,20.3547,20.3448,20.3547,336119.25701284,0
+CPLB.US,D,20240213,000000,20.2765,20.2765,20.2473,20.2473,4013.4742880259,0
+CPLB.US,D,20240214,000000,20.2178,20.2178,20.2082,20.2129,954.2239888878,0
+CPLB.US,D,20240215,000000,20.2765,20.2862,20.2765,20.2862,113.64684846196,0
+CPLB.US,D,20240216,000000,20.2667,20.2862,20.2667,20.2765,2009.8086804579,0
+CPLB.US,D,20240220,000000,20.2765,20.2765,20.2667,20.2667,476.08814896226,0
+CPLB.US,D,20240221,000000,20.2716,20.2716,20.249,20.249,404.41896524751,0
+CPLB.US,D,20240222,000000,20.2521,20.2521,20.2521,20.2521,731.02567389044,0
+CPLB.US,D,20240223,000000,20.296,20.296,20.2957,20.2957,295.89134419375,0
+CPLB.US,D,20240226,000000,20.3253,20.3253,20.3058,20.3058,605.09267964881,0
+CPLB.US,D,20240227,000000,20.2912,20.2912,20.2912,20.2912,4.0953819265571,0
+CPLB.US,D,20240228,000000,20.2912,20.2912,20.2912,20.2912,81.907638531141,0
+CPLB.US,D,20240229,000000,20.3399,20.3399,20.3399,20.3399,6.1430728898356,0
+CPLB.US,D,20240301,000000,20.322,20.4034,20.322,20.4034,305.87517737059,0
+CPLB.US,D,20240304,000000,20.4348,20.4348,20.4348,20.4348,2.0391678491372,0
+CPLB.US,D,20240305,000000,20.4594,20.4594,20.4594,20.4594,4.0783356982745,0
+CPLB.US,D,20240306,000000,20.528,20.528,20.528,20.528,3.0587517737059,0
+CPLB.US,D,20240307,000000,20.5771,20.5771,20.5771,20.5771,15.293758868529,0
+CPLB.US,D,20240308,000000,20.5967,20.5967,20.5967,20.5967,38.744189133608,0
+CPLB.US,D,20240311,000000,20.6064,20.6163,20.6064,20.6064,440674.3680378,0
+CPLB.US,D,20240312,000000,20.5574,20.5574,20.5574,20.5574,33.646269510765,0
+CPLB.US,D,20240313,000000,20.528,20.528,20.528,20.528,2956.793381249,0
+CPLB.US,D,20240314,000000,20.4334,20.4334,20.4334,20.4334,2.0391678491372,0
+CPLB.US,D,20240315,000000,20.3906,20.4005,20.3809,20.3906,4185.3920103542,0
+CPLB.US,D,20240318,000000,20.4005,20.4005,20.3812,20.4005,6018.6039067286,0
+CPLB.US,D,20240319,000000,20.3906,20.4201,20.3906,20.4201,1634.3930310835,0
+CPLB.US,D,20240320,000000,20.4544,20.4544,20.4544,20.4544,3.0587517737059,0
+CPLB.US,D,20240321,000000,20.4544,20.4544,20.4544,20.4544,3.0587517737059,0
+CPLB.US,D,20240322,000000,20.5181,20.5181,20.5084,20.5084,13763.363397752,0
+CPLB.US,D,20240325,000000,20.528,20.528,20.528,20.528,30.587517737059,0
+CPLB.US,D,20240326,000000,20.5181,20.5181,20.5084,20.5084,867.6659198079,0
+CPLB.US,D,20240327,000000,20.5476,20.5634,20.5476,20.5634,130.50674234478,0
+CPLB.US,D,20240328,000000,20.5917,20.5917,20.5917,20.5917,96.860472834019,0
+CPLB.US,D,20240401,000000,20.5429,20.5626,20.5134,20.5626,68574.116377287,0
+CPLB.US,D,20240402,000000,20.464,20.4739,20.464,20.468,510.52010742075,0
+CPLB.US,D,20240403,000000,20.4345,20.464,20.4345,20.464,4288.1659122319,0
+CPLB.US,D,20240404,000000,20.4837,20.4936,20.4739,20.4936,7141.1918008198,0
+CPLB.US,D,20240405,000000,20.4739,20.4837,20.4345,20.4443,3354.4114414027,0
+CPLB.US,D,20240408,000000,20.4049,20.4049,20.4049,20.4049,58.86712968271,0
+CPLB.US,D,20240409,000000,20.4247,20.464,20.4247,20.464,320011.86646033,0
+CPLB.US,D,20240410,000000,20.3361,20.3458,20.3361,20.3458,419.17456136137,0
+CPLB.US,D,20240411,000000,20.2473,20.2473,20.2276,20.2473,3254.9462912492,0
+CPLB.US,D,20240412,000000,20.2768,20.2867,20.267,20.267,8245.4579576265,0
+CPLB.US,D,20240415,000000,20.2178,20.2276,20.2079,20.2177,1713.2364638692,0
+CPLB.US,D,20240416,000000,20.1291,20.139,20.1093,20.1093,1161.1033854659,0
+CPLB.US,D,20240417,000000,20.1291,20.1586,20.1291,20.1586,763.24278485169,0
+CPLB.US,D,20240418,000000,20.1685,20.1685,20.1635,20.1635,202.99010235417,0
+CPLB.US,D,20240419,000000,20.1488,20.1488,20.139,20.139,644.4935749745,0
+CPLB.US,D,20240422,000000,20.139,20.1783,20.139,20.1783,2276.5339979021,0
+CPLB.US,D,20240423,000000,20.198,20.2079,20.198,20.2079,1126.5950680657,0
+CPLB.US,D,20240424,000000,20.1695,20.1842,20.1686,20.1842,1382.3625970319,0
+CPLB.US,D,20240425,000000,20.1291,20.1291,20.1291,20.1291,408.01010573189,0
+CPLB.US,D,20240426,000000,20.139,20.139,20.1282,20.1282,2742.3962828049,0
+CPLB.US,D,20240429,000000,20.1783,20.198,20.1783,20.198,815.00526095201,0
+CPLB.US,D,20240430,000000,20.1722,20.1722,20.1722,20.1722,6.0897030706252,0
+CPLB.US,D,20240501,000000,20.1877,20.1877,20.1877,20.1877,186.92761249377,0
+CPLB.US,D,20240502,000000,20.2688,20.2688,20.2589,20.2589,1860.1823491948,0
+CPLB.US,D,20240503,000000,20.3777,20.3777,20.338,20.338,779.03345531189,0
+CPLB.US,D,20240506,000000,20.4074,20.4182,20.4074,20.4182,480.95969484885,0
+CPLB.US,D,20240507,000000,20.4647,20.4647,20.442,20.442,212.18810066861,0
+CPLB.US,D,20240508,000000,20.4469,20.4469,20.4469,20.4469,149.54208999502,0
+CPLB.US,D,20240509,000000,20.4371,20.4865,20.4371,20.4865,4603.4713649818,0
+CPLB.US,D,20240510,000000,20.4372,20.4481,20.4372,20.4481,315.25089242193,0
+CPLB.US,D,20240513,000000,20.4321,20.4321,20.4321,20.4321,443742.9124111,0
+CPLB.US,D,20240514,000000,20.4717,20.4717,20.4717,20.4717,1.0104195269934,0
+CPLB.US,D,20240515,000000,20.5756,20.5856,20.5756,20.5856,1518.660549071,0
+CPLB.US,D,20240516,000000,20.6152,20.6152,20.6152,20.6152,6.0625171619603,0
+CPLB.US,D,20240517,000000,20.5954,20.5954,20.5856,20.5856,373.85522498755,0
+CPLB.US,D,20240520,000000,20.5608,20.5608,20.5608,20.5608,43.448039660715,0
+CPLB.US,D,20240521,000000,20.5657,20.5657,20.5657,20.5657,4.0416781079735,0
+CPLB.US,D,20240522,000000,20.5756,20.5756,20.5558,20.5558,3070.6649425329,0
+CPLB.US,D,20240523,000000,20.5459,20.5459,20.5311,20.5311,417.30326464826,0
+CPLB.US,D,20240524,000000,20.5261,20.5261,20.5261,20.5261,52.541815403656,0
+CPLB.US,D,20240528,000000,20.4965,20.4965,20.4965,20.4965,36.375102971762,0
+CPLB.US,D,20240529,000000,20.4074,20.4074,20.4074,20.4074,2.0208390539868,0
+CPLB.US,D,20240530,000000,20.4074,20.4074,20.4044,20.4044,411.2407474863,0
+CPLB.US,D,20240531,000000,20.5063,20.5063,20.5063,20.5063,661.82479018066,0
+CPLB.US,D,20240603,000000,20.6007,20.6106,20.5907,20.6106,1145.496232524,0
+CPLB.US,D,20240604,000000,20.7002,20.7002,20.6902,20.7002,1143.4865900108,0
+CPLB.US,D,20240605,000000,20.75,20.7586,20.75,20.7586,203.9787150898,0
+CPLB.US,D,20240606,000000,20.7946,20.7946,20.7946,20.7946,115.554444509,0
+CPLB.US,D,20240607,000000,20.7201,20.7301,20.6902,20.6984,3090.8301853016,0
+CPLB.US,D,20240610,000000,20.6202,20.6202,20.6202,20.6202,16.0771401056,0
+CPLB.US,D,20240611,000000,20.6206,20.6279,20.6206,20.6279,1783411.0265615,0
+CPLB.US,D,20240612,000000,20.7318,20.7318,20.7318,20.7318,47.2265990602,0
+CPLB.US,D,20240613,000000,20.8285,20.8285,20.8285,20.8285,4.0192850264,0
+CPLB.US,D,20240614,000000,20.8696,20.8825,20.8696,20.8825,3218.4424848898,0
+CPLB.US,D,20240617,000000,20.8649,20.8992,20.8649,20.8992,790.7943289442,0
+CPLB.US,D,20240618,000000,20.8744,20.8744,20.8744,20.8744,79.3808792714,0
+CPLB.US,D,20240620,000000,20.8594,20.8793,20.6902,20.8694,25805.819512001,0
+CPLB.US,D,20240621,000000,20.8744,20.8744,20.8694,20.8694,695.3363095672,0
+CPLB.US,D,20240624,000000,20.8851,20.8872,20.8843,20.8843,510.4491983528,0
+CPLB.US,D,20240625,000000,20.8999,20.8999,20.8999,20.8999,1.0048212566,0
+CPLB.US,D,20240626,000000,20.8644,20.8644,20.8644,20.8644,18.0867826188,0
+CPLB.US,D,20240627,000000,20.8097,20.8097,20.8097,20.8097,2.0096425132,0
+CPLB.US,D,20240628,000000,20.7913,20.7913,20.7913,20.7913,1.0048212566,0
+CPLB.US,D,20240701,000000,20.72,20.72,20.67,20.6845,1205,0
+CPLB.US,D,20240702,000000,20.67,20.675,20.67,20.675,269,0
+CPLB.US,D,20240703,000000,20.74,20.77,20.74,20.77,2320,0
+CPLB.US,D,20240705,000000,20.84,20.885,20.84,20.885,274,0
+CPLB.US,D,20240708,000000,20.92,20.92,20.91,20.91,433,0
+CPLB.US,D,20240709,000000,20.91,20.91,20.89,20.89,49041,0
+CPLB.US,D,20240710,000000,20.9,20.9167,20.9,20.9167,1101,0
+CPLB.US,D,20240711,000000,21,21.005,20.99,21.005,1628,0
+CPLB.US,D,20240712,000000,21.065,21.065,21.065,21.065,397,0
+CPLB.US,D,20240715,000000,21.075,21.08,21.06,21.067,1195,0
+CPLB.US,D,20240716,000000,21.07,21.086,21.06,21.08,4201,0
+CPLB.US,D,20240717,000000,21.12,21.1257,21.11,21.12,950,0
+CPLB.US,D,20240718,000000,21.14,21.14,21.12,21.12,477,0
+CPLB.US,D,20240719,000000,21.09,21.09,21.04,21.05,1679,0
+CPLB.US,D,20240722,000000,21,21.025,21,21.025,292,0
+CPLB.US,D,20240723,000000,21.0072,21.0072,21.0072,21.0072,202,0
+CPLB.US,D,20240724,000000,21.02,21.02,20.97,20.97,619,0
+CPLB.US,D,20240725,000000,20.98,20.98,20.97,20.97,250,0
+CPLB.US,D,20240726,000000,21.03,21.04,21.03,21.04,881,0
+CPLB.US,D,20240729,000000,21.08,21.1,21.08,21.09,898,0
+CPLB.US,D,20240730,000000,21.115,21.115,21.115,21.115,258,0
+CPLB.US,D,20240731,000000,21.17,21.22,21.17,21.22,1231,0
+CPLB.US,D,20240801,000000,21.22,21.22,21.2,21.219,2006,0
+CPLB.US,D,20240802,000000,21.27,21.41,21.27,21.3945,6440,0
+CPLB.US,D,20240805,000000,21.4738,21.4738,21.4738,21.4738,65,0
+CPLB.US,D,20240806,000000,21.45,21.46,21.4383,21.4383,1338,0
+CPLB.US,D,20240807,000000,21.35,21.35,21.3096,21.3096,1083,0
+CPLB.US,D,20240808,000000,21.2601,21.2601,21.2601,21.2601,17,0
+CPLB.US,D,20240809,000000,21.2677,21.2677,21.2677,21.2677,9,0
+CPLB.US,D,20240812,000000,21.29,21.322,21.29,21.322,372,0
+CPLB.US,D,20240813,000000,21.4,21.4049,21.4,21.4049,606,0
+CPLB.US,D,20240814,000000,21.465,21.465,21.465,21.465,8,0
+CPLB.US,D,20240815,000000,21.42,21.42,21.3996,21.3996,452,0
+CPLB.US,D,20240816,000000,21.4,21.405,21.39,21.405,304411,0
+CPLB.US,D,20240819,000000,21.48,21.48,21.456,21.46,606,0
+CPLB.US,D,20240820,000000,21.5025,21.5025,21.5025,21.5025,27,0
+CPLB.US,D,20240821,000000,21.56,21.58,21.56,21.58,102,0
+CPLB.US,D,20240822,000000,21.55,21.55,21.5218,21.5218,497,0
+CPLB.US,D,20240823,000000,21.55,21.6087,21.55,21.6087,467,0
+CPLB.US,D,20240826,000000,21.61,21.61,21.5965,21.5965,684,0
+CPLB.US,D,20240827,000000,21.59,21.59,21.59,21.59,24,0
+CPLB.US,D,20240828,000000,21.5827,21.5827,21.5827,21.5827,76,0
+CPLB.US,D,20240829,000000,21.5604,21.5604,21.5604,21.5604,20,0
+CPLB.US,D,20240830,000000,21.5759,21.5869,21.522,21.522,1302,0
+CPLB.US,D,20240903,000000,21.47,21.475,21.47,21.475,257,0
+CPLB.US,D,20240904,000000,21.5838,21.5838,21.5838,21.5838,53,0
+CPLB.US,D,20240905,000000,21.675,21.675,21.66,21.673,418,0
+CPLB.US,D,20240906,000000,21.69,21.74,21.675,21.7346,2679,0
+CPLB.US,D,20240909,000000,21.74,21.77,21.74,21.7505,28101,0
+CPLB.US,D,20240910,000000,21.755,21.7855,21.755,21.7855,1350,0
+CPLB.US,D,20240911,000000,21.77,21.8248,21.77,21.8248,423,0
+CPLB.US,D,20240912,000000,21.78,21.81,21.78,21.7941,1131,0
+CPLB.US,D,20240913,000000,21.83,21.83,21.8099,21.8099,1981,0
+CPLB.US,D,20240916,000000,21.85,21.885,21.85,21.8839,391,0
+CPLB.US,D,20240917,000000,21.905,21.905,21.8991,21.8991,663,0
+CPLB.US,D,20240918,000000,21.86,21.8699,21.8547,21.8547,1226,0
+CPLB.US,D,20240919,000000,21.7964,21.7964,21.7964,21.7964,74,0
+CPLB.US,D,20240920,000000,21.81,21.81,21.8072,21.8072,174,0
+CPLB.US,D,20240923,000000,21.775,21.7998,21.775,21.7998,285,0
+CPLB.US,D,20240924,000000,21.795,21.795,21.795,21.795,2,0
+CPLB.US,D,20240925,000000,21.7613,21.7648,21.7613,21.7648,180,0
+CPLB.US,D,20240926,000000,21.74,21.7498,21.72,21.72,1342,0
+CPLB.US,D,20240927,000000,21.7541,21.7541,21.75,21.75,748,0
+CPLB.US,D,20240930,000000,21.75,21.75,21.75,21.75,339,0
+CPLB.US,D,20241001,000000,21.6905,21.6905,21.68,21.69,666,0
+CPLB.US,D,20241002,000000,21.69,21.72,21.69,21.72,195490,0
+CPLB.US,D,20241003,000000,21.67,21.67,21.6164,21.6164,5889245,0
+CPLB.US,D,20241004,000000,21.4514,21.47,21.4514,21.47,3012,0
+CPLB.US,D,20241007,000000,21.42,21.42,21.3851,21.3851,1218,0
+CPLB.US,D,20241008,000000,21.3845,21.3845,21.3663,21.381,1048,0
+CPLB.US,D,20241009,000000,21.35,21.3534,21.35,21.3509,1600,0
+CPLB.US,D,20241010,000000,21.3299,21.3369,21.32,21.32,600,0
+CPLB.US,D,20241011,000000,21.3366,21.3366,21.3366,21.3366,2,0
+CPLB.US,D,20241014,000000,21.2201,21.3245,21.2201,21.3245,575,0
+CPLB.US,D,20241015,000000,21.3775,21.43,21.3775,21.3872,706287,0
+CPLB.US,D,20241016,000000,21.45,21.4665,21.44,21.4451,4114,0
+CPLB.US,D,20241017,000000,21.3513,21.38,21.3513,21.365,122222,0
+CPLB.US,D,20241018,000000,21.365,21.365,21.365,21.365,115,0
+CPLB.US,D,20241021,000000,21.3098,21.31,21.275,21.275,3750,0
+CPLB.US,D,20241022,000000,21.205,21.21,21.205,21.21,941,0
+CPLB.US,D,20241023,000000,21.19,21.19,21.1844,21.1844,1602,0
+CPLB.US,D,20241024,000000,21.18,21.21,21.165,21.21,3474,0
+CPLB.US,D,20241025,000000,21.26,21.26,21.19,21.197,4451,0
+CPLB.US,D,20241028,000000,21.2,21.2,21.1601,21.17,3958,0
+CPLB.US,D,20241029,000000,21.11,21.1536,21.1,21.1536,587,0
+CPLB.US,D,20241030,000000,21.19,21.21,21.16,21.17,10856,0
+CPLB.US,D,20241031,000000,21.08,21.19,21.08,21.165,8349,0
+CPLB.US,D,20241101,000000,21.03,21.03,21.01,21.01,894,0
+CPLB.US,D,20241104,000000,21.07,21.075,21.06,21.06,855,0
+CPLB.US,D,20241105,000000,21.05,21.12,21.03,21.12,772,0
+CPLB.US,D,20241106,000000,20.95,20.995,20.95,20.995,895,0
+CPLB.US,D,20241107,000000,21,21.09,21,21.09,15505,0
+CPLB.US,D,20241108,000000,21.15,21.16,21.12,21.15,12995,0
+CPLB.US,D,20241111,000000,21.06,21.17,21.06,21.107,551,0
+CPLB.US,D,20241112,000000,21.03,21.04,21.02,21.03,165250,0
+CPLB.US,D,20241113,000000,21,21.01,20.95,20.9547,5475,0
+CPLB.US,D,20241114,000000,20.99,20.99,20.99,20.99,551,0
+CPLB.US,D,20241115,000000,20.9054,20.9946,20.9054,20.9858,1867,0
+CPLB.US,D,20241118,000000,20.98,21.02,20.9253,21.0082,3719,0
+CPLB.US,D,20241119,000000,21.03,21.03,21.0104,21.03,975,0
+CPLB.US,D,20241120,000000,21.0446,21.0446,20.99,21.04,1816,0
+CPLB.US,D,20241121,000000,21.05,21.05,21.0199,21.03,2684,0
+CPLB.US,D,20241122,000000,21.01,21.03,21.01,21.03,442,0
+CPLB.US,D,20241125,000000,21.1347,21.1455,21.1,21.1455,664,0
+CPLB.US,D,20241126,000000,21.136564,21.17,21.136564,21.1652,900,0
+CPLB.US,D,20241127,000000,21.2,21.27,21.2,21.26,4317,0
+CPLB.US,D,20241202,000000,21.29,21.29,21.1774,21.203,5132,0
+CPLB.US,D,20241203,000000,21.2325,21.24,21.23,21.24,1340,0
+CPLB.US,D,20241204,000000,21.27,21.28,21.27,21.2714,5100,0
+CPLB.US,D,20241205,000000,21.27,21.27,21.23,21.26,1300,0
+CPLB.US,D,20241206,000000,21.34,21.34,21.34,21.34,400,0
+CPLB.US,D,20241209,000000,21.33,21.33,21.27,21.31,1900,0
+CPLB.US,D,20241210,000000,21.2699,21.2699,21.2502,21.2502,300,0
+CPLB.US,D,20241211,000000,21.24,21.2422,21.215,21.215,3300,0
+CPLB.US,D,20241212,000000,21.1982,21.1982,21.15,21.1551,800,0
+CPLB.US,D,20241213,000000,21.11,21.11,21.0832,21.0832,700,0
+CPLB.US,D,20241216,000000,21.1119,21.1119,21.05,21.075,223200,0
+CPLB.US,D,20241217,000000,21.1,21.1043,21.1,21.1,600,0
+CPLB.US,D,20241218,000000,21.0899,21.0899,20.9679,20.9679,700,0
+CPLB.US,D,20241219,000000,20.8899,20.89,20.8899,20.89,1100,0
+CPLB.US,D,20241220,000000,20.92,20.94,20.92,20.94,700,0
+CPLB.US,D,20241223,000000,20.8899,20.8899,20.8899,20.8899,100,0
+CPLB.US,D,20241224,000000,20.8798,20.89,20.8749,20.8749,1000,0
+CPLB.US,D,20241226,000000,20.87,20.885,20.87,20.885,400,0
+CPLB.US,D,20241227,000000,20.9299,20.9299,20.8662,20.8759,700,0
+CPLB.US,D,20241231,000000,20.8644,20.8644,20.8082,20.8082,1965,0
+CPLB.US,D,20250102,000000,20.8799,20.88,20.8257,20.83,2217,0
+CPLB.US,D,20250103,000000,20.8435,20.88,20.825,20.825,3214,0
+CPLB.US,D,20250106,000000,20.8251,20.84,20.81,20.84,2121,0
+CPLB.US,D,20250107,000000,20.7463,20.7645,20.7463,20.7645,392,0
+CPLB.US,D,20250108,000000,20.74,20.7637,20.74,20.7637,436,0
+CPLB.US,D,20250110,000000,20.7,20.72,20.67,20.6702,18047,0
+CPLB.US,D,20250113,000000,20.69,20.7,20.64,20.685,314421,0
+CPLB.US,D,20250114,000000,20.64,20.67,20.64,20.6555,1447,0
+CPLB.US,D,20250115,000000,20.8199,20.83,20.77,20.83,1856,0
+CPLB.US,D,20250116,000000,20.7801,20.88,20.7801,20.8499,3223,0
+CPLB.US,D,20250121,000000,20.94,20.98,20.9,20.98,9354,0
+CPLB.US,D,20250122,000000,20.9447,20.97,20.88,20.89,200661,0
+CPLB.US,D,20250123,000000,20.86,20.88,20.86,20.87,531,0
+CPLB.US,D,20250124,000000,20.92,20.94,20.9141,20.9141,1949,0
+CPLB.US,D,20250128,000000,20.995,21.02,20.995,21,595,0
+CPLB.US,D,20250129,000000,21.0373,21.049,20.9951,21,5860,0
+CPLB.US,D,20250130,000000,21.05,21.07,21.05,21.07,287,0
+CPLB.US,D,20250131,000000,21.09,21.09,21.0301,21.05,1849,0
+CPLB.US,D,20250203,000000,20.99,20.99,20.9629,20.99,1996,0
+CPLB.US,D,20250204,000000,20.966,20.97,20.966,20.97,1045,0
+CPLB.US,D,20250205,000000,21.073,21.0849,21.073,21.0849,143,0
+CPLB.US,D,20250206,000000,21.08,21.0997,21.08,21.0997,3257,0
+CPLB.US,D,20250207,000000,21.0301,21.0543,21.0301,21.0543,710,0
+CPLB.US,D,20250210,000000,21.07,21.0756,21.04,21.06,3509,0
+CPLB.US,D,20250211,000000,21.01,21.01,20.98,21.005,67685,0
+CPLB.US,D,20250212,000000,20.8962,20.95,20.8962,20.95,1126,0
+CPLB.US,D,20250213,000000,20.99,21.03,20.965,21.03,2361,0
+CPLB.US,D,20250214,000000,21.07,21.1,21.07,21.07,768,0
+CPLB.US,D,20250218,000000,21.0225,21.035,21.0225,21.035,419,0
+CPLB.US,D,20250219,000000,21.04,21.06,21.0308,21.054,6516,0
+CPLB.US,D,20250220,000000,21.0692,21.0699,21.0551,21.0551,1198,0
+CPLB.US,D,20250221,000000,21.115,21.13,21.115,21.13,676,0
+CPLB.US,D,20250224,000000,21.1738,21.179,21.1738,21.179,952,0
+CPLB.US,D,20250226,000000,21.2899,21.31,21.2852,21.2852,1566,0
+CPLB.US,D,20250227,000000,21.2901,21.3199,21.2901,21.3001,554,0
+CPLB.US,D,20250228,000000,21.3399,21.34,21.31,21.3252,6191,0
+CPLB.US,D,20250303,000000,21.32,21.34,21.29,21.3321,4549,0
+CPLB.US,D,20250304,000000,21.36,21.36,21.325,21.325,5066,0
+CPLB.US,D,20250305,000000,21.3,21.31,21.26,21.27,6236,0
+CPLB.US,D,20250306,000000,21.1998,21.2034,21.1885,21.1885,429,0
+CPLB.US,D,20250307,000000,21.2299,21.2299,21.18,21.2,1003,0
+CPLB.US,D,20250310,000000,21.25,21.25,21.23,21.23,1437,0
+CPLB.US,D,20250311,000000,21.2599,21.2599,21.19,21.1945,1830,0
+CPLB.US,D,20250312,000000,21.1426,21.17,21.14,21.14,5376,0
+CPLB.US,D,20250313,000000,21.13,21.15,21.13,21.135,6598,0
+CPLB.US,D,20250314,000000,21.1375,21.16,21.12,21.16,860016,0
+CPLB.US,D,20250317,000000,21.16,21.1798,21.12,21.17,1932,0
+CPLB.US,D,20250318,000000,21.14,21.17,21.1354,21.145,4944,0
+CPLB.US,D,20250319,000000,21.1637,21.19,21.1637,21.19,214,0
+CPLB.US,D,20250320,000000,21.2685,21.2685,21.22,21.22,939,0
+CPLB.US,D,20250321,000000,21.245,21.245,21.215,21.215,1426,0
+CPLB.US,D,20250324,000000,21.15,21.21,21.15,21.182,3807,0
+CPLB.US,D,20250325,000000,21.1999,21.1999,21.155,21.155,888,0
+CPLB.US,D,20250326,000000,21.13,21.17,21.1285,21.14,2203,0
+CPLB.US,D,20250327,000000,21.0851,21.13,21.0851,21.1035,503,0
+CPLB.US,D,20250328,000000,21.1781,21.21,21.17,21.17,724,0
+CPLB.US,D,20250331,000000,21.205,21.25,21.18,21.25,4412,0
+CPLB.US,D,20250401,000000,21.2,21.2151,21.19,21.195,4426,0
+CPLB.US,D,20250402,000000,21.1651,21.1651,21.1601,21.1601,487,0
+CPLB.US,D,20250403,000000,21.2899,21.2899,21.1709,21.19,3309,0
+CPLB.US,D,20250404,000000,21.2495,21.2495,21.1832,21.1832,2758,0
+CPLB.US,D,20250407,000000,20.99,20.99,20.875,20.8948,13663,0
+CPLB.US,D,20250408,000000,20.97,20.97,20.7891,20.7891,706,0
+CPLB.US,D,20250409,000000,20.625,20.8098,20.48,20.8098,2349,0
+CPLB.US,D,20250410,000000,20.68,20.7343,20.64,20.7336,4171,0
+CPLB.US,D,20250411,000000,20.54,20.71,20.54,20.6437,2051,0
+CPLB.US,D,20250414,000000,20.75,20.785,20.75,20.77,856,0
+CPLB.US,D,20250415,000000,20.8499,20.8499,20.815,20.815,126,0
+CPLB.US,D,20250416,000000,20.85,20.9,20.85,20.869,3225,0
+CPLB.US,D,20250417,000000,20.9099,20.9099,20.84,20.845,3048,0
+CPLB.US,D,20250421,000000,20.879,20.879,20.7506,20.7506,937,0
+CPLB.US,D,20250422,000000,20.8,20.87,20.8,20.8394,405,0
+CPLB.US,D,20250423,000000,20.99,20.99,20.8726,20.875,2101,0
+CPLB.US,D,20250424,000000,20.9869,20.99,20.9869,20.99,276,0
+CPLB.US,D,20250425,000000,21.06,21.06,21.0551,21.0551,2320,0
+CPLB.US,D,20250429,000000,21.09,21.1309,21.09,21.1309,358,0
+CPLB.US,D,20250430,000000,21.0035,21.0328,21.0035,21.0328,270,0
+CPLB.US,D,20250501,000000,20.98,20.985,20.98,20.985,701,0
+CPLB.US,D,20250502,000000,20.92,20.92,20.895,20.911,1838,0
+CPLB.US,D,20250505,000000,20.9,20.9,20.855,20.8857,1261,0
+CPLB.US,D,20250506,000000,20.88,20.92,20.88,20.92,326,0
+CPLB.US,D,20250507,000000,20.98,20.99,20.975,20.975,13794,0
+CPLB.US,D,20250508,000000,20.98,20.98,20.875,20.875,370,0
+CPLB.US,D,20250509,000000,20.933,20.933,20.9001,20.91,3634,0
+CPLB.US,D,20250512,000000,20.893,20.893,20.8509,20.865,1517,0
+CPLB.US,D,20250513,000000,20.847,20.87,20.847,20.865,1501,0
+CPLB.US,D,20250514,000000,20.843,20.85,20.81,20.8301,86476,0
+CPLB.US,D,20250515,000000,20.88,20.94,20.865,20.89,6884,0
+CPLB.US,D,20250519,000000,20.8507,20.91,20.82,20.91,1999,0
+CPLB.US,D,20250520,000000,20.8999,20.8999,20.8823,20.8823,227,0
+CPLB.US,D,20250521,000000,20.78,20.78,20.7599,20.7599,6616,0
+CPLB.US,D,20250523,000000,20.86,20.86,20.81,20.8511,2702,0
+CPLB.US,D,20250527,000000,20.93,20.94,20.91,20.94,628,0
+CPLB.US,D,20250528,000000,20.93,20.935,20.89,20.9082,1031,0
+CPLB.US,D,20250529,000000,21,21,20.94,20.985,1775,0
+CPLB.US,D,20250530,000000,21.03,21.03,21.0041,21.022,1257,0
+CPLB.US,D,20250602,000000,20.9,20.92,20.8846,20.8918,1789,0
+CPLB.US,D,20250603,000000,20.91,20.91,20.9,20.9048,9726,0
+CPLB.US,D,20250604,000000,20.95,21.02,20.95,21.0049,21283,0
+CPLB.US,D,20250605,000000,21.02,21.02,20.94,20.965,48129,0
+CPLB.US,D,20250606,000000,20.89,20.89,20.8447,20.8447,11098,0
+CPLB.US,D,20250609,000000,20.89,20.91,20.87,20.91,15351,0
+CPLB.US,D,20250610,000000,20.94,20.96,20.91,20.92,10621,0
+CPLB.US,D,20250611,000000,20.94,21.0099,20.93,20.9897,5928,0
+CPLB.US,D,20250612,000000,21.0105,21.05,21.01,21.01,19258,0
+CPLB.US,D,20250613,000000,20.98,21.01,20.95,20.985,22270,0
+CPLB.US,D,20250616,000000,21.02,21.02,20.97,20.97,9563,0
+CPLB.US,D,20250617,000000,20.985,21.06,20.985,21.05,187000,0
+CPLB.US,D,20250618,000000,21.04,21.12,21.0338,21.0338,25537,0
+CPLB.US,D,20250620,000000,20.9937,21.0752,20.9937,21.0487,1678,0
+CPLB.US,D,20250623,000000,21.15,21.15,21.1284,21.14,4353,0
+CPLB.US,D,20250624,000000,21.1301,21.1928,21.1301,21.1893,6454,0
+CPLB.US,D,20250625,000000,21.1475,21.195,21.1475,21.195,572,0
+CPLB.US,D,20250626,000000,21.217,21.29,21.217,21.29,21913,0
+CPLB.US,D,20250627,000000,21.2396,21.2396,21.1805,21.23,6123,0
+CPLB.US,D,20250630,000000,21.28,21.33,21.2201,21.32,12336,0
+CPLB.US,D,20250701,000000,21.24,21.24,21.17,21.195,22694,0
+CPLB.US,D,20250702,000000,21.14,21.19,21.14,21.19,7811,0
+CPLB.US,D,20250703,000000,21.135,21.15,21.1208,21.1249,2451,0
+CPLB.US,D,20250707,000000,21.17,21.17,21.0746,21.0798,2447,0
+CPLB.US,D,20250708,000000,21.0132,21.0554,21.0132,21.0391,2811,0
+CPLB.US,D,20250709,000000,21.11,21.1236,21.0885,21.1236,1292,0
+CPLB.US,D,20250711,000000,21.0371,21.05,21.0198,21.0198,854,0
+CPLB.US,D,20250714,000000,21.04,21.04,21,21.0193,53755,0
+CPLB.US,D,20250715,000000,21.01,21.01,20.95,20.95,2013,0
+CPLB.US,D,20250716,000000,21,21,20.9331,20.95,7583,0
+CPLB.US,D,20250717,000000,20.96,21,20.96,20.9689,2455,0
+CPLB.US,D,20250718,000000,20.99,21.0263,20.98,20.98,2079,0
+CPLB.US,D,20250721,000000,21.06,21.0875,21.0479,21.0479,7393,0
+CPLB.US,D,20250722,000000,21.08,21.13,21.05,21.07,11442,0
+CPLB.US,D,20250723,000000,21.0686,21.07,21.05,21.055,23328,0
+CPLB.US,D,20250724,000000,21.0386,21.06,21.02,21.02,17267,0
+CPLB.US,D,20250725,000000,21.025,21.0899,21.0248,21.06,9741,0
+CPLB.US,D,20250728,000000,21.08,21.09,21.04,21.04,3044,0
+CPLB.US,D,20250729,000000,21.09,21.1303,21.06,21.1303,48938,0
+CPLB.US,D,20250730,000000,21.094,21.11,21.094,21.11,914,0
+CPLB.US,D,20250731,000000,21.1346,21.1399,21.0946,21.0954,7506,0
+CPLB.US,D,20250801,000000,21.1369,21.15,21.1,21.135,9274,0
+CPLB.US,D,20250804,000000,21.1756,21.22,21.1646,21.195,4400,0
+CPLB.US,D,20250805,000000,21.2099,21.22,21.17,21.1959,8356,0
+CPLB.US,D,20250806,000000,21.1816,21.2,21.13,21.181,2575,0
+CPLB.US,D,20250807,000000,21.2345,21.2345,21.1548,21.175,2945,0
+CPLB.US,D,20250808,000000,21.145,21.145,21.11,21.1346,1524,0
+CPLB.US,D,20250811,000000,21.19,21.1995,21.13,21.13,97392,0
+CPLB.US,D,20250812,000000,21.14,21.17,21.12,21.155,44780,0
+CPLB.US,D,20250813,000000,21.2,21.2499,21.2,21.21,6113,0
+CPLB.US,D,20250814,000000,21.2258,21.2299,21.1798,21.1798,1278,0
+CPLB.US,D,20250815,000000,21.19,21.19,21.1205,21.1485,572,0
+CPLB.US,D,20250818,000000,21.16,21.1753,21.1292,21.145,2949,0
+CPLB.US,D,20250819,000000,21.1661,21.19,21.1661,21.17,4042,0
+CPLB.US,D,20250820,000000,21.174,21.2,21.174,21.1864,1604,0
+CPLB.US,D,20250821,000000,21.16,21.18,21.13,21.13,3002,0
+CPLB.US,D,20250822,000000,21.2564,21.2564,21.15,21.21,4063,0
+CPLB.US,D,20250825,000000,21.2316,21.27,21.2284,21.24,6411,0
+CPLB.US,D,20250826,000000,21.257,21.285,21.23,21.26,6637,0
+CPLB.US,D,20250827,000000,21.2375,21.285,21.2375,21.285,883,0
+CPLB.US,D,20250828,000000,21.2754,21.31,21.2745,21.3046,3789,0
+CPLB.US,D,20250829,000000,21.27,21.2991,21.27,21.2991,739,0
+CPLB.US,D,20250902,000000,21.18,21.22,21.14,21.175,6260,0
+CPLB.US,D,20250903,000000,21.213,21.232,21.21,21.23,11192,0
+CPLB.US,D,20250904,000000,21.2751,21.295,21.2704,21.295,1270,0
+CPLB.US,D,20250905,000000,21.3853,21.3853,21.365,21.365,3533,0
+CPLB.US,D,20250908,000000,21.46,21.4651,21.433,21.455,1075,0
+CPLB.US,D,20250909,000000,21.43,21.43,21.39,21.39,5620,0
+CPLB.US,D,20250910,000000,21.4399,21.48,21.4201,21.46,2767,0
+CPLB.US,D,20250911,000000,21.49,21.51,21.45,21.475,7650,0
+CPLB.US,D,20250912,000000,21.46,21.46,21.41,21.445,2869,0
+CPLB.US,D,20250915,000000,21.49,21.5,21.46,21.49,2627,0
+CPLB.US,D,20250916,000000,21.5,21.5,21.4798,21.4798,1570,0
+CPLB.US,D,20250917,000000,21.52,21.59,21.4658,21.4658,3941,0
+CPLB.US,D,20250918,000000,21.43,21.44,21.41,21.4248,3942,0
+CPLB.US,D,20250919,000000,21.425,21.65,21.41,21.4169,17914,0
+CPLB.US,D,20250922,000000,21.42,21.4237,21.39,21.41,4243,0
+CPLB.US,D,20250923,000000,21.44,21.45,21.4,21.4436,5563,0
+CPLB.US,D,20250924,000000,21.4003,21.42,21.4003,21.4149,5546,0
+CPLB.US,D,20250925,000000,21.35,21.39,21.35,21.375,3663,0
+CPLB.US,D,20250926,000000,21.395,21.405,21.3797,21.3797,2272,0
+CPLB.US,D,20250929,000000,21.4,21.427474,21.4,21.42,4893,0
+CPLB.US,D,20250930,000000,21.4286,21.4286,21.3839,21.3839,4540,0
+CPLB.US,D,20251001,000000,21.3506,21.355,21.3405,21.345,5317,0
+CPLB.US,D,20251002,000000,21.371,21.39,21.371,21.385,5630,0
+CPLB.US,D,20251003,000000,21.37,21.3899,21.345,21.345,2661,0
+CPLB.US,D,20251006,000000,21.3452,21.3452,21.3075,21.33,4421,0
+CPLB.US,D,20251007,000000,21.3499,21.3645,21.3375,21.3422,2615,0
+CPLB.US,D,20251008,000000,21.38,21.38,21.3466,21.35,629,0
+CPLB.US,D,20251009,000000,21.33,21.33,21.3031,21.31,991,0
+CPLB.US,D,20251010,000000,21.3645,21.3699,21.3599,21.3599,1279,0
+CPLB.US,D,20251013,000000,21.4299,21.4299,21.4029,21.4029,583,0
+CPLB.US,D,20251014,000000,21.4,21.4399,21.36,21.4299,1753,0
+CPLB.US,D,20251015,000000,21.47,21.4948,21.4649,21.4649,912,0
+CPLB.US,D,20251016,000000,21.45,21.52,21.44,21.47,159143,0
+CPLB.US,D,20251017,000000,21.4425,21.4425,21.43,21.43,149,0
+CPLB.US,D,20251020,000000,21.4999,21.5,21.475,21.4856,2278,0
+CPLB.US,D,20251021,000000,21.5148,21.5488,21.5,21.52,5609,0
+CPLB.US,D,20251022,000000,21.5132,21.5299,21.498,21.5,3766,0
+CPLB.US,D,20251023,000000,21.4897,21.4897,21.4799,21.4799,1918,0
+CPLB.US,D,20251024,000000,21.49,21.53,21.49,21.5274,829,0
+CPLB.US,D,20251027,000000,21.4924,21.6,21.484,21.54,3856,0
+CPLB.US,D,20251028,000000,21.54,21.5453,21.51,21.54,3307,0
+CPLB.US,D,20251029,000000,21.5225,21.5225,21.39,21.39,2791,0
+CPLB.US,D,20251030,000000,21.412,21.4295,21.37,21.37,5067,0
+CPLB.US,D,20251031,000000,21.44,21.44,21.3775,21.3889,682,0
+CPLB.US,D,20251103,000000,21.2899,21.2899,21.26,21.26,1690,0
+CPLB.US,D,20251104,000000,21.3075,21.3075,21.2801,21.305,1433,0
+CPLB.US,D,20251105,000000,21.272,21.272,21.2004,21.2148,1984,0
+CPLB.US,D,20251106,000000,21.2815,21.32,21.27,21.3,1634,0
+CPLB.US,D,20251107,000000,21.2871,21.3073,21.2871,21.29,888,0
+CPLB.US,D,20251110,000000,21.2997,21.2997,21.28,21.2955,2066,0
+CPLB.US,D,20251111,000000,21.341,21.39,21.33,21.33,4445,0
+CPLB.US,D,20251112,000000,21.3446,21.3446,21.317,21.33,1433,0
+CPLB.US,D,20251114,000000,21.27,21.27,21.22,21.24,88192,0
+CPLB.US,D,20251117,000000,21.27,21.2863,21.25,21.25,3370,0
+CPLB.US,D,20251118,000000,21.2705,21.28,21.255,21.26,608,0
+CPLB.US,D,20251119,000000,21.268,21.2968,21.26,21.26,2115,0
+CPLB.US,D,20251120,000000,21.31,21.31,21.29,21.29,752,0
+CPLB.US,D,20251121,000000,21.33,21.34,21.29,21.34,5122,0
+CPLB.US,D,20251124,000000,21.376,21.3999,21.35,21.3829,1714,0
+CPLB.US,D,20251125,000000,21.42,21.46,21.415,21.44,3366,0
+CPLB.US,D,20251126,000000,21.44,21.466,21.44,21.46,3955,0
+CPLB.US,D,20251128,000000,21.46,21.46,21.4244,21.4351,1006,0
+CPLB.US,D,20251201,000000,21.2795,21.2795,21.26,21.26,3503,0
+CPLB.US,D,20251202,000000,21.29,21.291,21.29,21.29,920,0
+CPLB.US,D,20251203,000000,21.298,21.332,21.298,21.325,1072,0
+CPLB.US,D,20251204,000000,21.2846,21.31,21.28,21.28,3911,0
+CPLB.US,D,20251205,000000,21.258,21.26,21.2208,21.2449,4152,0
+CPLB.US,D,20251208,000000,21.216,21.23,21.1801,21.2151,5764,0
+CPLB.US,D,20251209,000000,21.23,21.24,21.1999,21.2,9667,0
+CPLB.US,D,20251210,000000,21.19,21.2828,21.19,21.2592,5396,0
+CPLB.US,D,20251211,000000,21.296,21.296,21.26,21.26,20057,0
+CPLB.US,D,20251212,000000,21.22,21.22,21.1986,21.1986,117579,0
+CPLB.US,D,20251215,000000,21.25,21.27,21.2202,21.2353,2461,0
+CPLB.US,D,20251216,000000,21.25,21.2702,21.2498,21.2702,17362,0
+CPLB.US,D,20251217,000000,21.26,21.265,21.2487,21.265,4462,0
+CPLB.US,D,20251218,000000,21.3001,21.305,21.2901,21.305,1712,0
+CPLB.US,D,20251219,000000,21.2896,21.2909,21.275,21.275,883,0
+CPLB.US,D,20251222,000000,21.29,21.3,21.25,21.3,15356,0
+CPLB.US,D,20251223,000000,21.2339,21.28,21.2339,21.275,5132,0
+CPLB.US,D,20251224,000000,21.2714,21.29,21.27,21.2854,1525,0
+CPLB.US,D,20251226,000000,21.34,21.34,21.3151,21.3151,5628,0
+CPLB.US,D,20251229,000000,21.35,21.36,21.335,21.36,5206,0
+CPLB.US,D,20251230,000000,21.24,21.27,21.2397,21.2549,3150,0
+CPLB.US,D,20251231,000000,21.242,21.27,21.2287,21.23,5784,0
+CPLB.US,D,20260102,000000,21.2,21.2224,21.18,21.18,25184,0
+CPLB.US,D,20260105,000000,21.228,21.27,21.228,21.26,3117,0
+CPLB.US,D,20260106,000000,21.2399,21.24,21.22,21.24,5066,0
+CPLB.US,D,20260107,000000,21.3,21.3,21.26,21.2863,11518,0
+CPLB.US,D,20260108,000000,21.2308,21.2379,21.2292,21.2379,1121,0
+CPLB.US,D,20260109,000000,21.26,21.31,21.26,21.28,16333,0
+CPLB.US,D,20260112,000000,21.2452,21.29,21.2452,21.29,3582,0
+CPLB.US,D,20260113,000000,21.279,21.279,21.26,21.27,1345,0
+CPLB.US,D,20260114,000000,21.301,21.31,21.301,21.31,2277,0
+CPLB.US,D,20260115,000000,21.3099,21.32,21.3,21.3,1112,0
+CPLB.US,D,20260116,000000,21.31,21.31,21.26,21.26,9772,0
+CPLB.US,D,20260120,000000,21.25,21.25,21.2,21.2,7970,0
+CPLB.US,D,20260121,000000,21.23,21.25,21.2,21.25,3327,0
+CPLB.US,D,20260122,000000,21.23,21.29,21.23,21.265,464273,0
+CPLB.US,D,20260123,000000,21.29,21.2999,21.26,21.285,3893,0
+CPLB.US,D,20260126,000000,21.3101,21.3427,21.3101,21.336,2644,0
+CPLB.US,D,20260127,000000,21.32,21.35,21.3001,21.3085,11110,0
+CPLB.US,D,20260128,000000,21.2601,21.3009,21.26,21.27,2322,0
+CPLB.US,D,20260129,000000,21.27,21.32,21.25,21.32,7278,0
+CPLB.US,D,20260130,000000,21.2003,21.21,21.2003,21.205,4598,0
+CPLB.US,D,20260202,000000,21.2011,21.22,21.2,21.205,56392,0
+CPLB.US,D,20260203,000000,21.2,21.21,21.18,21.205,6454,0
+CPLB.US,D,20260204,000000,21.214,21.22,21.205,21.205,6123,0
+CPLB.US,D,20260205,000000,21.25,21.29,21.25,21.28,8137,0
+CPLB.US,D,20260206,000000,21.3,21.3,21.26,21.29,6664,0
+CPLB.US,D,20260209,000000,21.3,21.3,21.285,21.2953,3265,0
+CPLB.US,D,20260210,000000,21.37,21.39,21.34,21.36,12440,0
+CPLB.US,D,20260211,000000,21.33,21.33,21.3,21.315,12522,0
+CPLB.US,D,20260212,000000,21.345,21.4053,21.345,21.4053,8964,0
+CPLB.US,D,20260213,000000,21.425,21.44,21.4249,21.4353,22420,0
+CPLB.US,D,20260217,000000,21.41,21.45,21.41,21.435,13267,0
+CPLB.US,D,20260218,000000,21.44,21.4496,21.4,21.42,79946,0

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

@@ -0,0 +1,370 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPRJ.US,D,20240703,000000,24.42,24.4398,24.354,24.385,96572,0
+CPRJ.US,D,20240705,000000,24.4,24.44,24.3345,24.3612,300080,0
+CPRJ.US,D,20240708,000000,24.43,24.45,24.3677,24.42,58397,0
+CPRJ.US,D,20240709,000000,24.39,24.41,24.345,24.36,22676,0
+CPRJ.US,D,20240710,000000,24.4049,24.45,24.37,24.439,1194451,0
+CPRJ.US,D,20240711,000000,24.45,24.68,24.45,24.665,34135,0
+CPRJ.US,D,20240712,000000,24.754,24.7701,24.72,24.755,45116,0
+CPRJ.US,D,20240715,000000,24.8,24.87,24.8,24.8401,33794,0
+CPRJ.US,D,20240716,000000,24.93,25.01,24.9011,25.005,40313,0
+CPRJ.US,D,20240717,000000,25,25,24.93,24.9452,16668,0
+CPRJ.US,D,20240718,000000,24.96,24.96,24.855,24.855,2246,0
+CPRJ.US,D,20240719,000000,24.85,24.85,24.8099,24.8099,7175,0
+CPRJ.US,D,20240722,000000,25.46,25.46,24.8061,24.9099,16109,0
+CPRJ.US,D,20240723,000000,24.9699,24.99,24.87,24.9554,12179,0
+CPRJ.US,D,20240724,000000,24.96,24.97,24.8501,24.86,9461,0
+CPRJ.US,D,20240725,000000,24.88,24.96,24.87,24.92,5295,0
+CPRJ.US,D,20240726,000000,24.99,25.01,24.93,24.9883,33409,0
+CPRJ.US,D,20240729,000000,25,25,24.9364,24.945,9038,0
+CPRJ.US,D,20240730,000000,24.998,25,24.92,24.965,22871,0
+CPRJ.US,D,20240731,000000,24.975,25.1199,24.975,25.005,21074,0
+CPRJ.US,D,20240801,000000,24.99,24.99,24.83,24.8715,12324,0
+CPRJ.US,D,20240802,000000,24.75,24.78,24.6904,24.7434,7815,0
+CPRJ.US,D,20240805,000000,24.61,24.7,24.442,24.615,7990,0
+CPRJ.US,D,20240806,000000,24.59,24.68,24.59,24.64,2606,0
+CPRJ.US,D,20240807,000000,24.74,24.74,24.5882,24.5882,48496,0
+CPRJ.US,D,20240808,000000,24.5947,24.71,24.5947,24.6806,16715,0
+CPRJ.US,D,20240809,000000,24.685,24.72,24.6838,24.6838,4796,0
+CPRJ.US,D,20240812,000000,24.69,24.69,24.61,24.6477,54163,0
+CPRJ.US,D,20240813,000000,24.69,24.76,24.6762,24.75,3973,0
+CPRJ.US,D,20240814,000000,24.7,24.7389,24.6738,24.7003,47669,0
+CPRJ.US,D,20240815,000000,24.81,24.8589,24.7501,24.805,9839,0
+CPRJ.US,D,20240816,000000,24.89,24.89,24.811,24.8248,12476,0
+CPRJ.US,D,20240819,000000,24.89,24.91,24.8872,24.9005,2042,0
+CPRJ.US,D,20240820,000000,24.9,24.9,24.845,24.85,4371,0
+CPRJ.US,D,20240821,000000,24.92,24.98,24.9015,24.945,6108,0
+CPRJ.US,D,20240822,000000,24.945,24.945,24.92,24.92,4439,0
+CPRJ.US,D,20240823,000000,25.06,25.09,25.0506,25.08,14244,0
+CPRJ.US,D,20240826,000000,25.14,25.14,25.09,25.09,464,0
+CPRJ.US,D,20240827,000000,24.98,25.09,24.98,25.065,3576,0
+CPRJ.US,D,20240828,000000,25.07,25.08,25.03,25.03,3390,0
+CPRJ.US,D,20240829,000000,25.03,25.1,25.03,25.08,14732,0
+CPRJ.US,D,20240830,000000,25.08,25.1223,25.08,25.1223,1280,0
+CPRJ.US,D,20240903,000000,25.09,25.09,24.9401,24.9504,7428,0
+CPRJ.US,D,20240904,000000,25,25.015,24.965,24.965,777,0
+CPRJ.US,D,20240905,000000,24.93,24.96,24.9,24.9218,6529,0
+CPRJ.US,D,20240906,000000,24.94,24.952,24.84,24.87,5956,0
+CPRJ.US,D,20240909,000000,24.87,24.9,24.87,24.8711,1996,0
+CPRJ.US,D,20240910,000000,24.85,24.85,24.7891,24.82,3153,0
+CPRJ.US,D,20240911,000000,24.8,24.89,24.79,24.89,2855,0
+CPRJ.US,D,20240912,000000,24.89,24.9798,24.89,24.96,4119,0
+CPRJ.US,D,20240913,000000,25.02,25.1,25.02,25.1,3147,0
+CPRJ.US,D,20240916,000000,25.12,25.14,25.1152,25.1152,948,0
+CPRJ.US,D,20240917,000000,25.17,25.17,25.154,25.154,1103,0
+CPRJ.US,D,20240918,000000,25.16,25.2401,25.16,25.1834,1140,0
+CPRJ.US,D,20240919,000000,25.35,25.35,25.23,25.28,2084,0
+CPRJ.US,D,20240920,000000,25.26,25.29,25.2485,25.2485,1629,0
+CPRJ.US,D,20240923,000000,25.26,25.29,25.21,25.2334,5806,0
+CPRJ.US,D,20240924,000000,25.26,25.27,25.23,25.2488,7122,0
+CPRJ.US,D,20240925,000000,25.24,25.24,25.1923,25.1923,104,0
+CPRJ.US,D,20240926,000000,25.24,25.24,25.2,25.2127,2137,0
+CPRJ.US,D,20240927,000000,25.2453,25.32,25.12,25.22,56454,0
+CPRJ.US,D,20240930,000000,25.2561,25.29,25.24,25.2411,2461,0
+CPRJ.US,D,20241001,000000,25.19,25.22,25.1799,25.1799,1849,0
+CPRJ.US,D,20241002,000000,25.17,25.185,25.12,25.16,73790,0
+CPRJ.US,D,20241003,000000,25.1301,25.1301,25.1301,25.1301,72,0
+CPRJ.US,D,20241004,000000,25.17,25.2,25.17,25.18,6695,0
+CPRJ.US,D,20241007,000000,25.13,25.165,25.13,25.145,7760,0
+CPRJ.US,D,20241008,000000,25.14,25.1751,25.14,25.1751,4885,0
+CPRJ.US,D,20241009,000000,25.19,25.19,25.12,25.1749,10771,0
+CPRJ.US,D,20241010,000000,25.08,25.1698,25.08,25.1698,6152,0
+CPRJ.US,D,20241011,000000,25.19,25.2798,25.19,25.2798,1161,0
+CPRJ.US,D,20241014,000000,25.3099,25.3099,25.25,25.3099,3225,0
+CPRJ.US,D,20241015,000000,25.31,25.38,25.23,25.2962,57262,0
+CPRJ.US,D,20241016,000000,25.38,25.3971,25.38,25.3971,6774,0
+CPRJ.US,D,20241017,000000,25.36,25.3997,25.32,25.3997,8622,0
+CPRJ.US,D,20241018,000000,25.39,25.39,25.34,25.3599,684,0
+CPRJ.US,D,20241021,000000,25.2997,25.2997,25.2997,25.2997,2,0
+CPRJ.US,D,20241022,000000,25.33,25.33,25.25,25.27,3951,0
+CPRJ.US,D,20241023,000000,25.23,25.23,25.195,25.2249,545,0
+CPRJ.US,D,20241024,000000,25.25,25.265,25.22,25.265,697,0
+CPRJ.US,D,20241025,000000,25.3,25.3,25.23,25.2598,1032,0
+CPRJ.US,D,20241028,000000,25.285,25.355,25.285,25.355,1310,0
+CPRJ.US,D,20241029,000000,25.3299,25.3299,25.3,25.32,598,0
+CPRJ.US,D,20241030,000000,25.37,25.37,25.3231,25.3231,232,0
+CPRJ.US,D,20241031,000000,25.24,25.25,25.22,25.2438,839,0
+CPRJ.US,D,20241101,000000,25.25,25.25,25.25,25.25,275,0
+CPRJ.US,D,20241104,000000,25.26,25.29,25.26,25.2898,621,0
+CPRJ.US,D,20241105,000000,25.35,25.3797,25.35,25.3797,671,0
+CPRJ.US,D,20241106,000000,25.46,25.6493,25.46,25.645,6316,0
+CPRJ.US,D,20241107,000000,25.71,25.71,25.6692,25.6692,349,0
+CPRJ.US,D,20241108,000000,25.65,25.7151,25.65,25.7151,636,0
+CPRJ.US,D,20241111,000000,25.7607,25.78,25.71,25.7699,19104,0
+CPRJ.US,D,20241112,000000,25.75,25.75,25.6899,25.6899,200,0
+CPRJ.US,D,20241115,000000,25.55,25.55,25.51,25.528,940,0
+CPRJ.US,D,20241118,000000,25.53,25.5349,25.52,25.5349,8976,0
+CPRJ.US,D,20241119,000000,25.48,25.58,25.47,25.58,8737,0
+CPRJ.US,D,20241120,000000,25.5345,25.57,25.51,25.57,4749,0
+CPRJ.US,D,20241121,000000,25.581,25.6396,25.581,25.6396,331,0
+CPRJ.US,D,20241122,000000,25.6978,25.7599,25.6801,25.74,971,0
+CPRJ.US,D,20241125,000000,25.801,25.8036,25.79,25.8036,1414,0
+CPRJ.US,D,20241126,000000,25.7459,25.79,25.72,25.7403,2812,0
+CPRJ.US,D,20241129,000000,25.7916,25.825,25.7916,25.825,411,0
+CPRJ.US,D,20241202,000000,25.77,25.7912,25.77,25.7912,342,0
+CPRJ.US,D,20241205,000000,25.771,25.78,25.76,25.779,2463,0
+CPRJ.US,D,20241206,000000,25.78,25.805,25.77,25.8047,1912,0
+CPRJ.US,D,20241209,000000,25.805,25.805,25.76,25.7664,701,0
+CPRJ.US,D,20241210,000000,25.74,25.7755,25.74,25.76,2533,0
+CPRJ.US,D,20241211,000000,25.82,25.82,25.76,25.8038,1364,0
+CPRJ.US,D,20241213,000000,25.72,25.72,25.67,25.7059,4147,0
+CPRJ.US,D,20241217,000000,25.67,25.7012,25.67,25.7,1770,0
+CPRJ.US,D,20241218,000000,25.68,25.68,25.39,25.4453,85936,0
+CPRJ.US,D,20241219,000000,25.39,25.4157,25.39,25.4157,600,0
+CPRJ.US,D,20241220,000000,25.46,25.471,25.46,25.471,100,0
+CPRJ.US,D,20241223,000000,25.44,25.4601,25.44,25.4601,185,0
+CPRJ.US,D,20241224,000000,25.431,25.52,25.43,25.5173,4197,0
+CPRJ.US,D,20241226,000000,25.54,25.6097,25.54,25.6097,9867,0
+CPRJ.US,D,20241227,000000,25.48,25.5036,25.47,25.5036,1356,0
+CPRJ.US,D,20241230,000000,25.4899,25.4899,25.42,25.4813,2178,0
+CPRJ.US,D,20241231,000000,25.5399,25.5399,25.48,25.4897,895,0
+CPRJ.US,D,20250102,000000,25.511,25.511,25.46,25.4957,2473,0
+CPRJ.US,D,20250103,000000,25.541,25.5947,25.54,25.5947,2276,0
+CPRJ.US,D,20250106,000000,25.67,25.67,25.59,25.6198,707,0
+CPRJ.US,D,20250107,000000,25.57,25.6099,25.5501,25.557,2977,0
+CPRJ.US,D,20250108,000000,25.47,25.5497,25.47,25.5497,2699,0
+CPRJ.US,D,20250110,000000,25.3984,25.4001,25.35,25.3796,12790,0
+CPRJ.US,D,20250113,000000,25.31,25.4011,25.31,25.4011,2639,0
+CPRJ.US,D,20250114,000000,25.441,25.495,25.4001,25.4901,2854,0
+CPRJ.US,D,20250115,000000,25.64,25.64,25.6292,25.6292,311,0
+CPRJ.US,D,20250116,000000,25.6276,25.6793,25.6276,25.6793,517,0
+CPRJ.US,D,20250117,000000,25.691,25.7232,25.66,25.7132,6435,0
+CPRJ.US,D,20250121,000000,25.78,25.83,25.78,25.8197,2654,0
+CPRJ.US,D,20250123,000000,25.8,25.8,25.79,25.8,10485,0
+CPRJ.US,D,20250124,000000,25.82,25.828,25.8,25.828,2160,0
+CPRJ.US,D,20250127,000000,25.82,25.82,25.754,25.754,1099,0
+CPRJ.US,D,20250129,000000,25.79,25.7991,25.74,25.7991,6785,0
+CPRJ.US,D,20250130,000000,25.86,25.86,25.8434,25.8434,1813,0
+CPRJ.US,D,20250131,000000,25.85,25.86,25.7925,25.7925,961,0
+CPRJ.US,D,20250203,000000,25.701,25.701,25.691,25.6963,4455,0
+CPRJ.US,D,20250204,000000,25.75,25.8096,25.75,25.8096,2918,0
+CPRJ.US,D,20250205,000000,25.81,25.8785,25.81,25.8785,147,0
+CPRJ.US,D,20250207,000000,25.85,25.86,25.76,25.8,4853,0
+CPRJ.US,D,20250212,000000,25.75,25.75,25.7491,25.7491,247,0
+CPRJ.US,D,20250213,000000,25.76,25.8289,25.731,25.8289,2710,0
+CPRJ.US,D,20250214,000000,25.8301,25.86,25.81,25.8365,1298,0
+CPRJ.US,D,20250218,000000,25.85,25.8532,25.85,25.8532,259,0
+CPRJ.US,D,20250219,000000,25.82,25.87,25.82,25.8492,1506,0
+CPRJ.US,D,20250220,000000,25.74,25.8143,25.74,25.8143,3042,0
+CPRJ.US,D,20250221,000000,25.69,25.69,25.5675,25.5675,2000,0
+CPRJ.US,D,20250224,000000,25.51,25.56,25.48,25.5501,8138,0
+CPRJ.US,D,20250225,000000,25.525,25.525,25.479,25.479,1028,0
+CPRJ.US,D,20250226,000000,25.5337,25.5337,25.45,25.45,1195,0
+CPRJ.US,D,20250227,000000,25.5,25.5,25.3591,25.3591,3187,0
+CPRJ.US,D,20250228,000000,25.38,25.4288,25.38,25.4288,1182,0
+CPRJ.US,D,20250304,000000,25.07,25.1246,24.991,25.1246,6796,0
+CPRJ.US,D,20250305,000000,25.09,25.1915,25.09,25.1915,2645,0
+CPRJ.US,D,20250306,000000,25.08,25.08,25.0195,25.0787,804,0
+CPRJ.US,D,20250307,000000,25.0848,25.1012,25.0848,25.1012,317,0
+CPRJ.US,D,20250310,000000,24.92,24.98,24.8601,24.9057,756,0
+CPRJ.US,D,20250311,000000,24.881,24.9217,24.83,24.9217,5637,0
+CPRJ.US,D,20250312,000000,24.96,24.96,24.903,24.903,356,0
+CPRJ.US,D,20250313,000000,24.84,24.84,24.68,24.7674,8251,0
+CPRJ.US,D,20250314,000000,24.87,24.9381,24.87,24.9381,116,0
+CPRJ.US,D,20250317,000000,24.95,25.0494,24.95,25.0494,3142,0
+CPRJ.US,D,20250318,000000,24.9337,24.99,24.9337,24.9799,2086,0
+CPRJ.US,D,20250319,000000,25.08,25.1116,25.08,25.1116,737,0
+CPRJ.US,D,20250320,000000,25.12,25.12,25.0541,25.0541,101,0
+CPRJ.US,D,20250321,000000,24.9287,24.9909,24.9287,24.9909,1663,0
+CPRJ.US,D,20250324,000000,25.185,25.2408,25.185,25.2408,976,0
+CPRJ.US,D,20250325,000000,25.1794,25.21,25.1742,25.1742,1364,0
+CPRJ.US,D,20250326,000000,25.19,25.26,25.0744,25.0744,1580,0
+CPRJ.US,D,20250401,000000,24.805,24.85,24.76,24.8129,2128,0
+CPRJ.US,D,20250402,000000,24.841,24.9625,24.841,24.9508,1260,0
+CPRJ.US,D,20250403,000000,24.51,24.5233,24.5,24.5113,1200,0
+CPRJ.US,D,20250404,000000,24.3,24.395,24.3,24.3752,5496,0
+CPRJ.US,D,20250407,000000,24.23,24.52,24.22,24.3767,12579,0
+CPRJ.US,D,20250408,000000,24.3956,24.3956,24.24,24.26,5533,0
+CPRJ.US,D,20250409,000000,24.46,24.608,24.31,24.5421,8300,0
+CPRJ.US,D,20250410,000000,24.371,24.4101,24.28,24.3705,2159,0
+CPRJ.US,D,20250411,000000,24.3,24.4243,24.3,24.4243,3007,0
+CPRJ.US,D,20250414,000000,24.3688,24.3906,24.3688,24.3906,734,0
+CPRJ.US,D,20250415,000000,24.46,24.46,24.3757,24.3757,1434,0
+CPRJ.US,D,20250416,000000,24.37,24.37,24.32,24.3525,361,0
+CPRJ.US,D,20250417,000000,24.3759,24.3857,24.3759,24.3857,449,0
+CPRJ.US,D,20250421,000000,24.311,24.3157,24.26,24.3157,4178,0
+CPRJ.US,D,20250422,000000,24.32,24.3955,24.32,24.38,1766,0
+CPRJ.US,D,20250423,000000,24.6308,24.6308,24.47,24.4942,1202,0
+CPRJ.US,D,20250424,000000,24.519,24.573,24.519,24.573,792,0
+CPRJ.US,D,20250425,000000,24.5296,24.5415,24.5296,24.5415,351,0
+CPRJ.US,D,20250428,000000,24.615,24.615,24.465,24.5704,4132,0
+CPRJ.US,D,20250429,000000,24.6389,24.66,24.601,24.607,841,0
+CPRJ.US,D,20250430,000000,24.431,24.5597,24.43,24.5597,7301,0
+CPRJ.US,D,20250501,000000,24.5685,24.6253,24.5685,24.6253,2391,0
+CPRJ.US,D,20250502,000000,24.78,24.795,24.78,24.7891,644,0
+CPRJ.US,D,20250506,000000,24.625,24.6437,24.6,24.6437,667,0
+CPRJ.US,D,20250507,000000,24.65,24.6799,24.62,24.6228,642,0
+CPRJ.US,D,20250508,000000,24.72,24.8247,24.71,24.8247,18857,0
+CPRJ.US,D,20250509,000000,24.8364,24.8364,24.7947,24.7947,173,0
+CPRJ.US,D,20250512,000000,25.25,25.25,25.1385,25.1385,271,0
+CPRJ.US,D,20250513,000000,25.14,25.1884,25.125,25.1884,1583,0
+CPRJ.US,D,20250514,000000,25.0208,25.0688,25.02,25.0688,5389,0
+CPRJ.US,D,20250515,000000,24.97,25.0976,24.97,25.0976,2802,0
+CPRJ.US,D,20250516,000000,25.131,25.2375,25.114,25.2375,6523,0
+CPRJ.US,D,20250519,000000,25.07,25.1745,25.07,25.1745,5958,0
+CPRJ.US,D,20250520,000000,25.17,25.1905,25.17,25.1905,662,0
+CPRJ.US,D,20250521,000000,25.02,25.06,24.8473,24.8473,675,0
+CPRJ.US,D,20250522,000000,24.8,24.8331,24.77,24.8331,5660,0
+CPRJ.US,D,20250528,000000,24.96,24.96,24.9121,24.9121,945,0
+CPRJ.US,D,20250529,000000,24.98,24.98,24.871,24.9537,10429,0
+CPRJ.US,D,20250530,000000,24.9,24.92,24.9,24.92,479,0
+CPRJ.US,D,20250602,000000,24.821,24.9099,24.82,24.86,1557,0
+CPRJ.US,D,20250603,000000,25.121,25.167,25.12,25.146,919,0
+CPRJ.US,D,20250604,000000,25.107,25.14,25.0915,25.0915,999,0
+CPRJ.US,D,20250605,000000,25.15,25.1501,25.0906,25.0906,3047,0
+CPRJ.US,D,20250606,000000,25.22,25.3464,25.22,25.3464,2616,0
+CPRJ.US,D,20250609,000000,25.55,25.56,25.4824,25.4824,10329,0
+CPRJ.US,D,20250610,000000,25.629,25.64,25.5637,25.5637,587,0
+CPRJ.US,D,20250611,000000,25.581,25.581,25.49,25.5157,6774,0
+CPRJ.US,D,20250612,000000,25.39,25.44,25.39,25.411,2793,0
+CPRJ.US,D,20250616,000000,25.31,25.31,25.24,25.24,1075,0
+CPRJ.US,D,20250618,000000,25.2804,25.2804,25.1651,25.1651,1498,0
+CPRJ.US,D,20250620,000000,25.21,25.21,25.1133,25.1133,418,0
+CPRJ.US,D,20250623,000000,25.09,25.2946,24.84,25.2946,722,0
+CPRJ.US,D,20250624,000000,25.37,25.625,25.37,25.6205,10822,0
+CPRJ.US,D,20250625,000000,25.3612,25.38,25.3149,25.3149,841,0
+CPRJ.US,D,20250626,000000,25.53,25.73,25.51,25.73,2498,0
+CPRJ.US,D,20250627,000000,25.825,25.9,25.7286,25.7286,5694,0
+CPRJ.US,D,20250630,000000,25.7306,25.78,25.73,25.7652,16180,0
+CPRJ.US,D,20250701,000000,25.75,25.87,25.65,25.8162,242987,0
+CPRJ.US,D,20250702,000000,25.79,25.88,25.78,25.8611,21532,0
+CPRJ.US,D,20250707,000000,25.88,25.97,25.801,25.85,5634,0
+CPRJ.US,D,20250708,000000,25.85,25.87,25.82,25.8441,1869,0
+CPRJ.US,D,20250709,000000,25.8781,25.919,25.84,25.8899,15132,0
+CPRJ.US,D,20250710,000000,25.92,25.95,25.89,25.9224,16289,0
+CPRJ.US,D,20250711,000000,25.8883,25.9196,25.8709,25.8709,7307,0
+CPRJ.US,D,20250714,000000,25.8797,25.9125,25.8797,25.9049,14898,0
+CPRJ.US,D,20250715,000000,25.85,25.85,25.81,25.81,7029,0
+CPRJ.US,D,20250716,000000,25.83,25.87,25.81,25.86,12794,0
+CPRJ.US,D,20250717,000000,25.8931,25.9007,25.8931,25.9007,10593,0
+CPRJ.US,D,20250718,000000,25.91,25.92,25.88,25.8962,2755,0
+CPRJ.US,D,20250721,000000,25.93,25.939,25.85,25.85,11264,0
+CPRJ.US,D,20250722,000000,25.9,25.94,25.86,25.9242,4160,0
+CPRJ.US,D,20250723,000000,25.9694,25.98,25.92,25.9797,24270,0
+CPRJ.US,D,20250724,000000,25.97,25.97,25.9109,25.9197,4888,0
+CPRJ.US,D,20250725,000000,25.91,25.9398,25.91,25.9398,2286,0
+CPRJ.US,D,20250728,000000,25.95,25.97,25.92,25.9405,8490,0
+CPRJ.US,D,20250729,000000,25.9,25.95,25.89,25.9269,11652,0
+CPRJ.US,D,20250730,000000,25.95,25.9599,25.87,25.8848,1514,0
+CPRJ.US,D,20250731,000000,25.8879,25.89,25.83,25.8468,30667,0
+CPRJ.US,D,20250801,000000,25.84,25.85,25.77,25.8038,18514,0
+CPRJ.US,D,20250804,000000,25.875,25.91,25.86,25.87,2516,0
+CPRJ.US,D,20250805,000000,25.9166,25.94,25.9,25.9199,3005,0
+CPRJ.US,D,20250806,000000,25.88,25.94,25.88,25.91,1334,0
+CPRJ.US,D,20250807,000000,25.871,25.8999,25.86,25.8999,8328,0
+CPRJ.US,D,20250808,000000,25.901,25.94,25.901,25.9199,2422,0
+CPRJ.US,D,20250811,000000,25.9,25.93,25.9,25.9084,1121,0
+CPRJ.US,D,20250812,000000,25.94,26.05,25.94,26.04,4215,0
+CPRJ.US,D,20250813,000000,26.11,26.13,26.06,26.13,1516,0
+CPRJ.US,D,20250814,000000,26.08,26.11,26.04,26.08,5987,0
+CPRJ.US,D,20250815,000000,26.0601,26.09,26.0598,26.0598,1251,0
+CPRJ.US,D,20250818,000000,26.0999,26.1,26.04,26.0701,5752,0
+CPRJ.US,D,20250819,000000,26.0359,26.0394,26.03,26.0394,1176,0
+CPRJ.US,D,20250820,000000,26.0427,26.0427,26.0293,26.0293,3800,0
+CPRJ.US,D,20250821,000000,26.025,26.05,26.01,26.0291,1290,0
+CPRJ.US,D,20250822,000000,26.05,26.1921,26.05,26.1921,1541,0
+CPRJ.US,D,20250825,000000,26.175,26.175,26.1733,26.1733,200,0
+CPRJ.US,D,20250826,000000,26.162,26.21,26.162,26.1958,4393,0
+CPRJ.US,D,20250827,000000,26.19,26.24,26.19,26.2214,46674,0
+CPRJ.US,D,20250828,000000,26.2201,26.2346,26.21,26.22,4175,0
+CPRJ.US,D,20250829,000000,26.211,26.24,26.21,26.2348,8683,0
+CPRJ.US,D,20250902,000000,26.2185,26.2204,26.2185,26.2204,190,0
+CPRJ.US,D,20250903,000000,26.2,26.2333,26.2,26.2256,2754,0
+CPRJ.US,D,20250904,000000,26.2203,26.25,26.22,26.2489,7079,0
+CPRJ.US,D,20250905,000000,26.32,26.32,26.27,26.28,3525,0
+CPRJ.US,D,20250908,000000,26.28,26.34,26.28,26.3044,801,0
+CPRJ.US,D,20250909,000000,26.2896,26.299,26.27,26.299,2947,0
+CPRJ.US,D,20250910,000000,26.3003,26.31,26.1801,26.2927,3811,0
+CPRJ.US,D,20250911,000000,26.32,26.3621,26.32,26.3621,1690,0
+CPRJ.US,D,20250912,000000,26.32,26.33,26.32,26.33,214,0
+CPRJ.US,D,20250915,000000,26.33,26.342,26.32,26.3291,4914,0
+CPRJ.US,D,20250916,000000,26.3,26.34,26.3,26.339,3376,0
+CPRJ.US,D,20250917,000000,26.3694,26.38,26.3592,26.3592,1331,0
+CPRJ.US,D,20250918,000000,26.412,26.4263,26.4,26.4263,1900,0
+CPRJ.US,D,20250919,000000,26.435,26.46,26.41,26.4166,3490,0
+CPRJ.US,D,20250922,000000,26.4,26.4364,26.4,26.4364,411,0
+CPRJ.US,D,20250923,000000,26.44,26.44,26.4,26.4,11122,0
+CPRJ.US,D,20250924,000000,26.405,26.405,26.4003,26.4003,159,0
+CPRJ.US,D,20250925,000000,26.36,26.38,26.33,26.34,6933,0
+CPRJ.US,D,20250926,000000,26.369,26.41,26.35,26.4064,4761,0
+CPRJ.US,D,20250929,000000,26.38,26.38,26.38,26.38,202,0
+CPRJ.US,D,20250930,000000,26.38,26.415,26.38,26.415,319,0
+CPRJ.US,D,20251001,000000,26.411,26.4394,26.41,26.4394,5875,0
+CPRJ.US,D,20251002,000000,26.4324,26.44,26.42,26.44,4138,0
+CPRJ.US,D,20251003,000000,26.49,26.4966,26.48,26.4966,789,0
+CPRJ.US,D,20251006,000000,26.48,26.5078,26.48,26.48,3086,0
+CPRJ.US,D,20251007,000000,26.47,26.47,26.43,26.4665,9827,0
+CPRJ.US,D,20251009,000000,26.47,26.5,26.46,26.4849,2427,0
+CPRJ.US,D,20251010,000000,26.421,26.48,26.3701,26.3979,7366,0
+CPRJ.US,D,20251013,000000,26.4701,26.53,26.45,26.5041,8785,0
+CPRJ.US,D,20251015,000000,26.55,26.55,26.52,26.5373,720,0
+CPRJ.US,D,20251016,000000,26.531,26.531,26.471,26.5096,4197,0
+CPRJ.US,D,20251017,000000,26.46,26.5046,26.46,26.5046,212,0
+CPRJ.US,D,20251020,000000,26.52,26.5632,26.49,26.5632,1127,0
+CPRJ.US,D,20251021,000000,26.5301,26.5543,26.52,26.5543,1027113,0
+CPRJ.US,D,20251022,000000,26.49,26.4948,26.47,26.4948,3383,0
+CPRJ.US,D,20251023,000000,26.54,26.54,26.48,26.5299,6530,0
+CPRJ.US,D,20251024,000000,26.58,26.58,26.5799,26.5799,129,0
+CPRJ.US,D,20251027,000000,26.57,26.57,26.55,26.5656,1424,0
+CPRJ.US,D,20251028,000000,26.55,26.55,26.54,26.5486,1398,0
+CPRJ.US,D,20251029,000000,26.54,26.5401,26.5186,26.5186,4851,0
+CPRJ.US,D,20251030,000000,26.49,26.56,26.48,26.4989,4188,0
+CPRJ.US,D,20251031,000000,26.52,26.525,26.46,26.525,2737,0
+CPRJ.US,D,20251103,000000,26.48,26.52,26.48,26.52,1096,0
+CPRJ.US,D,20251104,000000,26.49,26.49,26.4814,26.4814,500,0
+CPRJ.US,D,20251105,000000,26.46,26.4998,26.3901,26.4998,2716,0
+CPRJ.US,D,20251106,000000,26.453,26.453,26.4388,26.4388,150,0
+CPRJ.US,D,20251107,000000,26.4,26.4523,26.4,26.4523,150,0
+CPRJ.US,D,20251110,000000,26.48,26.5094,26.47,26.5094,3108,0
+CPRJ.US,D,20251111,000000,26.47,26.515,26.4601,26.515,10118,0
+CPRJ.US,D,20251112,000000,26.515,26.515,26.5085,26.5085,500,0
+CPRJ.US,D,20251117,000000,26.3705,26.395,26.3401,26.3401,1257,0
+CPRJ.US,D,20251118,000000,26.32,26.365,26.19,26.365,1426,0
+CPRJ.US,D,20251119,000000,26.3215,26.3648,26.3215,26.3648,2025,0
+CPRJ.US,D,20251121,000000,26.3,26.4102,26.3,26.4102,1654,0
+CPRJ.US,D,20251124,000000,26.4609,26.4859,26.4609,26.4859,4133,0
+CPRJ.US,D,20251125,000000,26.481,26.5747,26.481,26.5747,4000,0
+CPRJ.US,D,20251126,000000,26.55,26.65,26.55,26.6201,7450,0
+CPRJ.US,D,20251128,000000,26.59,26.64,26.59,26.64,1112,0
+CPRJ.US,D,20251202,000000,26.59,26.614,26.59,26.614,1211,0
+CPRJ.US,D,20251203,000000,26.626,26.6677,26.62,26.6677,874,0
+CPRJ.US,D,20251204,000000,26.6936,26.6987,26.6936,26.6987,449,0
+CPRJ.US,D,20251209,000000,26.67,26.75,26.67,26.7033,6774,0
+CPRJ.US,D,20251215,000000,26.7428,26.83,26.71,26.7436,7612,0
+CPRJ.US,D,20251217,000000,26.72,26.72,26.655,26.7041,1555,0
+CPRJ.US,D,20251218,000000,26.73,26.73,26.7297,26.7297,1000,0
+CPRJ.US,D,20251219,000000,26.77,26.77,26.74,26.7491,768,0
+CPRJ.US,D,20251223,000000,26.771,26.8042,26.77,26.8042,959,0
+CPRJ.US,D,20251224,000000,26.77,26.815,26.77,26.8149,234,0
+CPRJ.US,D,20251226,000000,26.78,26.8137,26.78,26.8137,1900,0
+CPRJ.US,D,20251229,000000,26.8194,26.8194,26.78,26.815,2516,0
+CPRJ.US,D,20251230,000000,26.77,26.795,26.77,26.795,587,0
+CPRJ.US,D,20251231,000000,26.76,26.79,26.76,26.774,26537,0
+CPRJ.US,D,20260102,000000,26.76,26.82,26.75,26.82,7458,0
+CPRJ.US,D,20260105,000000,26.9,26.9,26.82,26.864,23574,0
+CPRJ.US,D,20260106,000000,26.877,26.9025,26.86,26.9025,1811,0
+CPRJ.US,D,20260107,000000,26.86,26.9049,26.86,26.9049,6109,0
+CPRJ.US,D,20260108,000000,26.861,26.925,26.86,26.9237,14627,0
+CPRJ.US,D,20260109,000000,26.96,26.96,26.9201,26.9584,263,0
+CPRJ.US,D,20260112,000000,26.91,26.9444,26.91,26.9444,1500,0
+CPRJ.US,D,20260114,000000,26.965,27,26.92,26.9639,1128,0
+CPRJ.US,D,20260115,000000,26.961,27.005,26.961,27.005,1273,0
+CPRJ.US,D,20260116,000000,26.98,27.0149,26.98,27.0149,2366,0
+CPRJ.US,D,20260120,000000,26.941,26.9787,26.94,26.9787,2521,0
+CPRJ.US,D,20260121,000000,26.981,27.0292,26.98,27.0292,2694,0
+CPRJ.US,D,20260122,000000,27.02,27.0549,26.94,27.0291,2003,0
+CPRJ.US,D,20260123,000000,27.04,27.04,26.98,26.98,401,0
+CPRJ.US,D,20260127,000000,26.991,27.019,26.99,27.019,1301,0
+CPRJ.US,D,20260128,000000,27.0224,27.0224,27.0136,27.0136,366,0
+CPRJ.US,D,20260129,000000,26.98,27.03,26.97,27.0086,691,0
+CPRJ.US,D,20260130,000000,26.998,26.998,26.9941,26.9941,2050,0
+CPRJ.US,D,20260203,000000,27.05,27.05,27,27.0124,252,0
+CPRJ.US,D,20260204,000000,26.9401,27.0038,26.94,27.0038,1916,0
+CPRJ.US,D,20260205,000000,26.98,26.9999,26.91,26.9493,2045,0
+CPRJ.US,D,20260206,000000,27.02,27.0371,27.02,27.0371,151,0
+CPRJ.US,D,20260209,000000,27.04,27.0837,27.04,27.0837,4818,0
+CPRJ.US,D,20260211,000000,27.02,27.03,27.02,27.03,571,0
+CPRJ.US,D,20260212,000000,26.99,27.0139,26.99,27.0139,100,0
+CPRJ.US,D,20260213,000000,27.02,27.0539,27.02,27.0539,3000,0
+CPRJ.US,D,20260217,000000,27.01,27.03,27.01,27.02,2913,0
+CPRJ.US,D,20260218,000000,27.06,27.06,27.0576,27.0576,311,0

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

@@ -0,0 +1,296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSD.US,D,20241204,000000,24.23,24.24,24.205,24.2391,108693,0
+CPSD.US,D,20241205,000000,24.25,24.25,24.2333,24.2458,62304,0
+CPSD.US,D,20241206,000000,24.28,24.3,24.25,24.27,79610,0
+CPSD.US,D,20241209,000000,24.29,24.32,24.23,24.2394,77979,0
+CPSD.US,D,20241210,000000,24.25,24.25,24.2109,24.2247,21466,0
+CPSD.US,D,20241211,000000,24.2433,24.28,24.2433,24.252,2198,0
+CPSD.US,D,20241212,000000,24.27,24.28,24.2,24.2281,16768,0
+CPSD.US,D,20241213,000000,24.3,24.3,24.22,24.2449,23391,0
+CPSD.US,D,20241216,000000,24.245,24.29,24.245,24.29,14466,0
+CPSD.US,D,20241217,000000,24.23,24.2899,24.21,24.245,10557,0
+CPSD.US,D,20241218,000000,24.26,24.31,24.09,24.09,64528,0
+CPSD.US,D,20241219,000000,24.1372,24.17,24.1,24.1012,94653,0
+CPSD.US,D,20241220,000000,24.07,24.21,24.07,24.17,43269,0
+CPSD.US,D,20241223,000000,24.16,24.23,24.11,24.21,66525,0
+CPSD.US,D,20241224,000000,24.2,24.26,24.1971,24.23,18364,0
+CPSD.US,D,20241226,000000,24.2699,24.27,24.2447,24.2447,17785,0
+CPSD.US,D,20241227,000000,24.172,24.2299,24.1599,24.1899,19076,0
+CPSD.US,D,20241230,000000,24.13,24.2,24.1,24.15,52689,0
+CPSD.US,D,20241231,000000,24.179,24.18,24.08,24.18,63891,0
+CPSD.US,D,20250102,000000,24.2,24.21,24.05,24.13,34209,0
+CPSD.US,D,20250103,000000,24.16,24.1999,24.1201,24.175,18455,0
+CPSD.US,D,20250106,000000,24.2,24.28,24.1701,24.228,64337,0
+CPSD.US,D,20250107,000000,24.205,24.21,24.1194,24.1399,45947,0
+CPSD.US,D,20250108,000000,24.17,24.18,24.12,24.16,81940,0
+CPSD.US,D,20250110,000000,24.1,24.12,24.0584,24.09,54803,0
+CPSD.US,D,20250113,000000,24.05,24.0999,24.04,24.0826,43954,0
+CPSD.US,D,20250114,000000,24.0888,24.11,24.06,24.0873,56827,0
+CPSD.US,D,20250115,000000,24.19,24.24,24.17,24.195,9328,0
+CPSD.US,D,20250116,000000,24.23,24.24,24.21,24.224,49186,0
+CPSD.US,D,20250117,000000,24.2466,24.28,24.2466,24.28,1859,0
+CPSD.US,D,20250121,000000,24.3,24.34,24.3,24.3295,5446,0
+CPSD.US,D,20250122,000000,24.34,24.4,24.32,24.36,41999,0
+CPSD.US,D,20250123,000000,24.33,24.4099,24.32,24.375,3956,0
+CPSD.US,D,20250124,000000,24.42,24.43,24.38,24.4001,4647,0
+CPSD.US,D,20250127,000000,24.33,24.39,24.281,24.33,4176,0
+CPSD.US,D,20250128,000000,24.2835,24.37,24.2835,24.37,3857,0
+CPSD.US,D,20250129,000000,24.36,24.36,24.3138,24.33,4677,0
+CPSD.US,D,20250130,000000,24.37,24.37,24.335,24.37,6046,0
+CPSD.US,D,20250131,000000,24.37,24.42,24.3,24.3,3465,0
+CPSD.US,D,20250203,000000,24.27,24.3299,24.25,24.26,7345,0
+CPSD.US,D,20250204,000000,24.29,24.39,24.2801,24.37,5208,0
+CPSD.US,D,20250205,000000,24.37,24.37,24.33,24.3302,1317,0
+CPSD.US,D,20250206,000000,24.375,24.42,24.32,24.42,4767,0
+CPSD.US,D,20250207,000000,24.4,24.41,24.31,24.37,5597,0
+CPSD.US,D,20250210,000000,24.4,24.4,24.33,24.33,6909,0
+CPSD.US,D,20250211,000000,24.38,24.38,24.355,24.355,147,0
+CPSD.US,D,20250212,000000,24.3283,24.4001,24.3283,24.365,8161,0
+CPSD.US,D,20250213,000000,24.37,24.42,24.365,24.38,4295,0
+CPSD.US,D,20250214,000000,24.42,24.42,24.41,24.41,524,0
+CPSD.US,D,20250218,000000,24.46,24.46,24.4207,24.4344,1370,0
+CPSD.US,D,20250219,000000,24.48,24.5145,24.48,24.5,10742,0
+CPSD.US,D,20250220,000000,24.4189,24.485,24.4189,24.47,11684,0
+CPSD.US,D,20250221,000000,24.39,24.39,24.3793,24.3793,118,0
+CPSD.US,D,20250224,000000,24.3799,24.3847,24.3456,24.365,5453,0
+CPSD.US,D,20250225,000000,24.36,24.36,24.29,24.2995,7220,0
+CPSD.US,D,20250226,000000,24.31,24.3209,24.3,24.3209,13071,0
+CPSD.US,D,20250227,000000,24.27,24.27,24.195,24.195,207,0
+CPSD.US,D,20250228,000000,24.2,24.34,24.2,24.3299,4890,0
+CPSD.US,D,20250303,000000,24.32,24.32,24.16,24.16,6956,0
+CPSD.US,D,20250304,000000,24.1503,24.17,24.11,24.1238,34405,0
+CPSD.US,D,20250305,000000,24.11,24.2029,24.11,24.2029,2613,0
+CPSD.US,D,20250306,000000,24.1,24.13,24.04,24.096,34096,0
+CPSD.US,D,20250307,000000,24.06,24.18,24.03,24.1268,11912,0
+CPSD.US,D,20250310,000000,24.03,24.03,23.92,23.9691,58597,0
+CPSD.US,D,20250311,000000,23.96,23.98,23.9001,23.931,42409,0
+CPSD.US,D,20250312,000000,23.9047,23.97,23.891,23.96,10498,0
+CPSD.US,D,20250313,000000,23.91,23.9683,23.87,23.94,40469,0
+CPSD.US,D,20250314,000000,23.9031,23.989,23.9031,23.9601,41179,0
+CPSD.US,D,20250317,000000,23.9994,24.0066,23.9457,24.0066,10287,0
+CPSD.US,D,20250318,000000,23.95,23.95,23.88,23.923,14201,0
+CPSD.US,D,20250320,000000,24,24.01,23.97,23.9905,26887,0
+CPSD.US,D,20250321,000000,23.91,23.98,23.91,23.9622,17567,0
+CPSD.US,D,20250324,000000,24.02,24.11,24.02,24.085,9056,0
+CPSD.US,D,20250325,000000,24.12,24.13,24.07,24.09,15458,0
+CPSD.US,D,20250326,000000,24.09,24.09,24.02,24.03,4999,0
+CPSD.US,D,20250327,000000,24.04,24.09,24.02,24.06,34412,0
+CPSD.US,D,20250328,000000,23.95,23.95,23.91,23.9378,864,0
+CPSD.US,D,20250331,000000,23.86,23.935,23.85,23.8967,18301,0
+CPSD.US,D,20250401,000000,23.9399,23.9944,23.88,23.9609,29332,0
+CPSD.US,D,20250402,000000,23.98,24.03,23.95,23.962,41479,0
+CPSD.US,D,20250403,000000,23.81,23.86,23.75,23.8178,7283,0
+CPSD.US,D,20250404,000000,23.73,23.76,23.6611,23.6752,41737,0
+CPSD.US,D,20250407,000000,23.6232,23.7144,23.5501,23.6542,4466,0
+CPSD.US,D,20250408,000000,23.74,23.77,23.67,23.6941,5819,0
+CPSD.US,D,20250409,000000,23.68,24.0099,23.68,23.9343,50733,0
+CPSD.US,D,20250410,000000,23.81,23.95,23.755,23.95,32767,0
+CPSD.US,D,20250411,000000,23.83,23.93,23.78,23.89,22099,0
+CPSD.US,D,20250414,000000,23.87,23.94,23.8581,23.8951,22309,0
+CPSD.US,D,20250415,000000,23.89,23.9,23.83,23.8761,12887,0
+CPSD.US,D,20250416,000000,23.8,23.8,23.7,23.7612,13259,0
+CPSD.US,D,20250417,000000,23.78,23.86,23.75,23.7811,10045,0
+CPSD.US,D,20250421,000000,23.72,23.81,23.68,23.715,24321,0
+CPSD.US,D,20250422,000000,23.77,23.8287,23.75,23.7675,57342,0
+CPSD.US,D,20250423,000000,23.88,23.9,23.82,23.846,9510,0
+CPSD.US,D,20250424,000000,23.88,23.925,23.88,23.925,1882,0
+CPSD.US,D,20250425,000000,23.9899,23.9899,23.86,23.95,9647,0
+CPSD.US,D,20250428,000000,23.97,24,23.92,24,60161,0
+CPSD.US,D,20250429,000000,23.9516,24.03,23.9516,24.03,47503,0
+CPSD.US,D,20250430,000000,23.9021,24.12,23.9021,24.12,6269,0
+CPSD.US,D,20250501,000000,24.11,24.14,24.03,24.06,11008,0
+CPSD.US,D,20250502,000000,24.0778,24.125,24.03,24.125,9602,0
+CPSD.US,D,20250505,000000,24.03,24.1,23.99,24.0851,6348,0
+CPSD.US,D,20250506,000000,24.01,24.059,24.01,24.0482,3724,0
+CPSD.US,D,20250507,000000,24.08,24.1,24.04,24.0635,20200,0
+CPSD.US,D,20250508,000000,24.07,24.14,24.05,24.1062,31049,0
+CPSD.US,D,20250509,000000,24.1,24.1,24.0622,24.07,365,0
+CPSD.US,D,20250512,000000,24.21,24.24,24.18,24.2254,2768,0
+CPSD.US,D,20250513,000000,24.28,24.31,24.28,24.3059,5751,0
+CPSD.US,D,20250515,000000,24.3,24.38,24.3,24.37,4052,0
+CPSD.US,D,20250516,000000,24.355,24.4,24.355,24.3958,3729,0
+CPSD.US,D,20250519,000000,24.36,24.4225,24.36,24.4225,2204,0
+CPSD.US,D,20250520,000000,24.42,24.42,24.36,24.36,18235,0
+CPSD.US,D,20250521,000000,24.34,24.34,24.24,24.29,16612,0
+CPSD.US,D,20250522,000000,24.2745,24.295,24.26,24.295,731,0
+CPSD.US,D,20250523,000000,24.21,24.28,24.2011,24.266,2627,0
+CPSD.US,D,20250527,000000,24.27,24.36,24.27,24.345,4541,0
+CPSD.US,D,20250528,000000,24.36,24.36,24.33,24.34,14366,0
+CPSD.US,D,20250529,000000,24.36,24.37,24.32,24.3651,9934,0
+CPSD.US,D,20250530,000000,24.3578,24.38,24.28,24.38,5175,0
+CPSD.US,D,20250602,000000,24.31,24.41,24.31,24.385,4338,0
+CPSD.US,D,20250603,000000,24.39,24.46,24.39,24.4503,2876,0
+CPSD.US,D,20250604,000000,24.465,24.469,24.43,24.4454,1512,0
+CPSD.US,D,20250605,000000,24.4384,24.44,24.38,24.4199,5909,0
+CPSD.US,D,20250606,000000,24.5134,24.5134,24.43,24.4909,16973,0
+CPSD.US,D,20250609,000000,24.52,24.53,24.4513,24.4894,8132,0
+CPSD.US,D,20250610,000000,24.52,24.54,24.47,24.5141,17618,0
+CPSD.US,D,20250611,000000,24.52,24.5799,24.505,24.5099,4270,0
+CPSD.US,D,20250612,000000,24.55,24.58,24.49,24.5475,4146,0
+CPSD.US,D,20250613,000000,24.48,24.56,24.45,24.4749,9605,0
+CPSD.US,D,20250616,000000,24.5999,24.5999,24.5502,24.5502,503,0
+CPSD.US,D,20250617,000000,24.5126,24.5126,24.49,24.5001,428,0
+CPSD.US,D,20250618,000000,24.49,24.499,24.49,24.499,378,0
+CPSD.US,D,20250620,000000,24.45,24.49,24.45,24.484,1370,0
+CPSD.US,D,20250623,000000,24.4949,24.5431,24.4768,24.5431,20626,0
+CPSD.US,D,20250624,000000,24.59,24.6301,24.56,24.6288,4661,0
+CPSD.US,D,20250625,000000,24.65,24.65,24.6,24.6252,1538,0
+CPSD.US,D,20250626,000000,24.65,24.71,24.59,24.695,1360,0
+CPSD.US,D,20250627,000000,24.78,24.78,24.7,24.7581,709,0
+CPSD.US,D,20250630,000000,24.74,24.81,24.72,24.8052,10063,0
+CPSD.US,D,20250701,000000,24.76,24.81,24.7,24.7958,12346,0
+CPSD.US,D,20250702,000000,24.83,24.84,24.785,24.8257,7447,0
+CPSD.US,D,20250703,000000,24.86,24.89,24.78,24.89,1981,0
+CPSD.US,D,20250707,000000,24.82,24.85,24.78,24.8158,2337,0
+CPSD.US,D,20250708,000000,24.815,24.8399,24.7933,24.823,7149,0
+CPSD.US,D,20250709,000000,24.8786,24.88,24.81,24.8701,16551,0
+CPSD.US,D,20250710,000000,24.8685,24.9499,24.82,24.8925,10277,0
+CPSD.US,D,20250711,000000,24.83,24.8803,24.8115,24.8803,3561,0
+CPSD.US,D,20250714,000000,24.84,24.8871,24.84,24.8871,3446,0
+CPSD.US,D,20250715,000000,24.87,24.9026,24.8431,24.8709,6855,0
+CPSD.US,D,20250716,000000,24.8698,24.8895,24.8698,24.8895,202,0
+CPSD.US,D,20250717,000000,24.9064,24.97,24.9,24.9461,8233,0
+CPSD.US,D,20250718,000000,24.99,24.99,24.92,24.9446,5999,0
+CPSD.US,D,20250721,000000,24.97,24.98,24.88,24.9545,2619,0
+CPSD.US,D,20250722,000000,24.9295,24.965,24.92,24.965,13218,0
+CPSD.US,D,20250723,000000,24.97,25.01,24.97,25.01,111,0
+CPSD.US,D,20250724,000000,25.02,25.0326,25,25.0326,310,0
+CPSD.US,D,20250725,000000,25.04,25.085,25.03,25.085,4187,0
+CPSD.US,D,20250728,000000,25.06,25.08,25.04,25.08,8946,0
+CPSD.US,D,20250729,000000,25.07,25.1,25.06,25.065,872,0
+CPSD.US,D,20250730,000000,25.06,25.0874,25,25.0497,6971,0
+CPSD.US,D,20250731,000000,25.1,25.1,24.99,25.0224,6200,0
+CPSD.US,D,20250801,000000,24.88,24.9201,24.86,24.9097,16323,0
+CPSD.US,D,20250804,000000,24.99,25.05,24.98,25.035,8674,0
+CPSD.US,D,20250805,000000,25,25.005,24.97,24.99,19221,0
+CPSD.US,D,20250806,000000,25.01,25.055,25,25.055,2853,0
+CPSD.US,D,20250807,000000,25.06,25.06,25.0144,25.0349,1023,0
+CPSD.US,D,20250808,000000,25.115,25.115,25.11,25.11,2129,0
+CPSD.US,D,20250811,000000,25.1,25.1,25.07,25.0966,2576,0
+CPSD.US,D,20250812,000000,25.13,25.175,25.12,25.175,5127,0
+CPSD.US,D,20250813,000000,25.2,25.2307,25.17,25.22,3344,0
+CPSD.US,D,20250814,000000,25.18,25.21,25.18,25.21,315,0
+CPSD.US,D,20250815,000000,25.1996,25.2,25.1996,25.2,837,0
+CPSD.US,D,20250818,000000,25.18,25.185,25.16,25.18,1908,0
+CPSD.US,D,20250819,000000,25.205,25.205,25.14,25.1603,4523,0
+CPSD.US,D,20250820,000000,25.09,25.1618,25.07,25.1618,1543,0
+CPSD.US,D,20250822,000000,25.24,25.246,25.24,25.246,15916,0
+CPSD.US,D,20250825,000000,25.211,25.2249,25.211,25.2249,394,0
+CPSD.US,D,20250826,000000,25.2599,25.2599,25.229,25.2401,437,0
+CPSD.US,D,20250827,000000,25.25,25.25,25.11,25.11,26857,0
+CPSD.US,D,20250828,000000,25.29,25.3,25.25,25.3,2663,0
+CPSD.US,D,20250829,000000,25.2536,25.2536,25.22,25.2513,1926,0
+CPSD.US,D,20250902,000000,25.19,25.19,25.14,25.18,24835,0
+CPSD.US,D,20250903,000000,25.23,25.2497,25.22,25.2497,986,0
+CPSD.US,D,20250904,000000,25.25,25.285,25.23,25.285,10454,0
+CPSD.US,D,20250905,000000,25.33,25.33,25.2786,25.2786,690,0
+CPSD.US,D,20250908,000000,25.27,25.32,25.27,25.32,552,0
+CPSD.US,D,20250909,000000,25.3,25.3348,25.3,25.3348,307,0
+CPSD.US,D,20250910,000000,25.35,25.38,25.35,25.355,308,0
+CPSD.US,D,20250911,000000,25.36,25.41,25.36,25.39,1282,0
+CPSD.US,D,20250912,000000,25.4,25.4335,25.4,25.4335,152,0
+CPSD.US,D,20250915,000000,25.42,25.45,25.41,25.4408,4605,0
+CPSD.US,D,20250916,000000,25.41,25.425,25.4,25.425,480,0
+CPSD.US,D,20250917,000000,25.4245,25.4245,25.4,25.415,3617,0
+CPSD.US,D,20250918,000000,25.42,25.465,25.42,25.465,807,0
+CPSD.US,D,20250919,000000,25.46,25.4891,25.46,25.4891,114,0
+CPSD.US,D,20250922,000000,25.47,25.5,25.47,25.5,658,0
+CPSD.US,D,20250923,000000,25.47,25.48,25.44,25.48,3166,0
+CPSD.US,D,20250924,000000,25.46,25.475,25.44,25.475,931,0
+CPSD.US,D,20250925,000000,25.41,25.4409,25.41,25.4409,1814,0
+CPSD.US,D,20250926,000000,25.485,25.51,25.44,25.51,631,0
+CPSD.US,D,20250929,000000,25.5204,25.5245,25.5204,25.5245,184,0
+CPSD.US,D,20250930,000000,25.5385,25.5385,25.5347,25.5347,161,0
+CPSD.US,D,20251001,000000,25.5201,25.55,25.52,25.55,1585,0
+CPSD.US,D,20251003,000000,25.56,25.5601,25.55,25.55,784,0
+CPSD.US,D,20251006,000000,25.5744,25.59,25.57,25.59,3240,0
+CPSD.US,D,20251007,000000,25.5948,25.5948,25.55,25.55,11416,0
+CPSD.US,D,20251008,000000,25.58,25.62,25.5601,25.595,12661,0
+CPSD.US,D,20251009,000000,25.58,25.59,25.58,25.59,32438,0
+CPSD.US,D,20251010,000000,25.62,25.62,25.4356,25.4356,1199,0
+CPSD.US,D,20251013,000000,25.515,25.5283,25.515,25.5283,3490,0
+CPSD.US,D,20251014,000000,25.52,25.54,25.44,25.5249,2268,0
+CPSD.US,D,20251015,000000,25.5745,25.5745,25.5,25.5263,103636,0
+CPSD.US,D,20251016,000000,25.59,25.59,25.44,25.4699,106257,0
+CPSD.US,D,20251017,000000,25.48,25.54,25.48,25.54,17305,0
+CPSD.US,D,20251020,000000,25.59,25.64,25.59,25.64,15148,0
+CPSD.US,D,20251021,000000,25.6151,25.645,25.6151,25.63,25260,0
+CPSD.US,D,20251022,000000,25.63,25.63,25.61,25.615,949,0
+CPSD.US,D,20251023,000000,25.62,25.69,25.62,25.6598,16265,0
+CPSD.US,D,20251024,000000,25.68,25.73,25.68,25.705,3170,0
+CPSD.US,D,20251027,000000,25.71,25.745,25.71,25.745,1123,0
+CPSD.US,D,20251028,000000,25.729,25.735,25.72,25.735,1949,0
+CPSD.US,D,20251029,000000,25.72,25.79,25.71,25.7398,61599,0
+CPSD.US,D,20251030,000000,25.73,25.77,25.691,25.7,35758,0
+CPSD.US,D,20251031,000000,25.74,25.74,25.71,25.7299,5518,0
+CPSD.US,D,20251103,000000,25.72,25.79,25.71,25.75,1602,0
+CPSD.US,D,20251104,000000,25.68,25.725,25.68,25.7101,21879,0
+CPSD.US,D,20251105,000000,25.72,25.7541,25.72,25.7522,163394,0
+CPSD.US,D,20251106,000000,25.7,25.7,25.685,25.685,1271,0
+CPSD.US,D,20251107,000000,25.64,25.6902,25.59,25.6902,535,0
+CPSD.US,D,20251110,000000,25.76,25.78,25.76,25.775,582,0
+CPSD.US,D,20251111,000000,25.824,25.824,25.8197,25.8197,249,0
+CPSD.US,D,20251112,000000,25.81,25.835,25.81,25.835,204,0
+CPSD.US,D,20251113,000000,25.79,25.79,25.7201,25.7501,1242,0
+CPSD.US,D,20251114,000000,25.71,25.82,25.71,25.781,4052,0
+CPSD.US,D,20251117,000000,25.76,25.76,25.7,25.7312,613,0
+CPSD.US,D,20251118,000000,25.61,25.725,25.61,25.696,3188,0
+CPSD.US,D,20251119,000000,25.73,25.73,25.7,25.7135,486,0
+CPSD.US,D,20251120,000000,25.82,25.833,25.59,25.607,13572,0
+CPSD.US,D,20251121,000000,25.61,25.769,25.61,25.7416,3088,0
+CPSD.US,D,20251124,000000,25.81,25.89,25.81,25.87,734,0
+CPSD.US,D,20251125,000000,25.84,25.88,25.84,25.88,6364,0
+CPSD.US,D,20251126,000000,25.8884,25.9084,25.8781,25.9,3892,0
+CPSD.US,D,20251128,000000,25.88,25.9395,25.87,25.915,4414,0
+CPSD.US,D,20251201,000000,25.95,25.96,25.88,25.9052,110820,0
+CPSD.US,D,20251202,000000,25.9498,25.95,25.9231,25.949,34405,0
+CPSD.US,D,20251203,000000,25.94,25.96,25.88,25.9141,24948,0
+CPSD.US,D,20251204,000000,25.9335,25.96,25.92,25.9486,11072,0
+CPSD.US,D,20251205,000000,25.98,25.98,25.93,25.975,21302,0
+CPSD.US,D,20251208,000000,25.98,25.98,25.945,25.955,14970,0
+CPSD.US,D,20251209,000000,25.95,25.97,25.95,25.955,11130,0
+CPSD.US,D,20251210,000000,25.96,26.0099,25.959,25.975,1090,0
+CPSD.US,D,20251211,000000,25.98,25.99,25.9698,25.9748,13700,0
+CPSD.US,D,20251212,000000,25.96,25.98,25.9542,25.96,2168,0
+CPSD.US,D,20251215,000000,25.97,25.97,25.95,25.97,5093,0
+CPSD.US,D,20251216,000000,25.97,25.97,25.9345,25.9545,12788,0
+CPSD.US,D,20251217,000000,25.93,25.95,25.909,25.91,10433,0
+CPSD.US,D,20251218,000000,25.92,25.98,25.9001,25.94,8495,0
+CPSD.US,D,20251219,000000,25.965,25.99,25.965,25.98,2360,0
+CPSD.US,D,20251222,000000,26.02,26.03,25.93,26,5861,0
+CPSD.US,D,20251223,000000,26.0001,26.0399,25.9701,26.01,2032,0
+CPSD.US,D,20251224,000000,26.01,26.055,26.01,26.055,112,0
+CPSD.US,D,20251226,000000,26.07,26.08,26.06,26.065,1922,0
+CPSD.US,D,20251229,000000,26.063,26.07,26.05,26.065,13429,0
+CPSD.US,D,20251230,000000,26.07,26.07,26.065,26.065,258,0
+CPSD.US,D,20251231,000000,26.05,26.07,26,26.025,21559,0
+CPSD.US,D,20260102,000000,26.03,26.03,26,26,3430,0
+CPSD.US,D,20260105,000000,26.055,26.055,26.04,26.05,557,0
+CPSD.US,D,20260106,000000,26.05,26.1,26.041,26.07,2806,0
+CPSD.US,D,20260107,000000,26.0922,26.0922,26.07,26.075,331,0
+CPSD.US,D,20260108,000000,26.099,26.0998,26.02,26.08,2056,0
+CPSD.US,D,20260109,000000,26.0932,26.12,26.07,26.08,13495,0
+CPSD.US,D,20260112,000000,26.07,26.129,26.0619,26.0951,3918,0
+CPSD.US,D,20260113,000000,26.12,26.12,26.08,26.11,1913,0
+CPSD.US,D,20260114,000000,26.0868,26.1299,26.05,26.0801,3472,0
+CPSD.US,D,20260115,000000,26.09,26.11,26.0801,26.11,1777,0
+CPSD.US,D,20260120,000000,26.0405,26.07,26.01,26.02,3934,0
+CPSD.US,D,20260121,000000,26.04,26.06,26.0397,26.0397,322,0
+CPSD.US,D,20260122,000000,26.08,26.08,26.05,26.08,3726,0
+CPSD.US,D,20260123,000000,26.08,26.1,26.06,26.0801,1987,0
+CPSD.US,D,20260126,000000,26.15,26.15,26.07,26.115,4546,0
+CPSD.US,D,20260127,000000,26.12,26.1383,26.12,26.1383,264,0
+CPSD.US,D,20260128,000000,26.142,26.17,26.11,26.15,5590,0
+CPSD.US,D,20260129,000000,26.07,26.16,26.07,26.1316,3321,0
+CPSD.US,D,20260130,000000,26.11,26.13,26.09,26.13,8229,0
+CPSD.US,D,20260202,000000,26.135,26.179,26.135,26.1501,1128,0
+CPSD.US,D,20260203,000000,26.1,26.12,26.09,26.11,986,0
+CPSD.US,D,20260204,000000,26.14,26.14,26.07,26.13,10400,0
+CPSD.US,D,20260205,000000,26.07,26.09,26.03,26.055,4513,0
+CPSD.US,D,20260206,000000,26.1,26.16,26.1,26.1456,3001,0
+CPSD.US,D,20260209,000000,26.2,26.2,26.16,26.16,1434,0
+CPSD.US,D,20260210,000000,26.1301,26.1615,26.1301,26.155,5212,0
+CPSD.US,D,20260211,000000,26.11,26.18,26.1001,26.17,5030,0
+CPSD.US,D,20260213,000000,26.14,26.14,26.12,26.12,1582,0
+CPSD.US,D,20260217,000000,26.1,26.11,26.1,26.11,597,0
+CPSD.US,D,20260218,000000,26.18,26.18,26.15,26.15,1644,0