Add files using upload-large-folder tool

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

@@ -0,0 +1,255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AARD.US,D,20250213,000000,15.18,15.18,11.55,14.31,1710958,0
+AARD.US,D,20250214,000000,14.34,14.43,12.905,13.3,182666,0
+AARD.US,D,20250218,000000,13.39,14.4,12.58,13.56,179342,0
+AARD.US,D,20250219,000000,13.54,16.48,13.425,14.9,166611,0
+AARD.US,D,20250220,000000,15.89,19.58,15.63,17.25,452389,0
+AARD.US,D,20250221,000000,17.77,17.77,13.74,13.74,241478,0
+AARD.US,D,20250224,000000,14.22,15.5999,12.2139,13.32,131468,0
+AARD.US,D,20250225,000000,13.85,15.8,13.41,13.65,92356,0
+AARD.US,D,20250226,000000,13.71,15.08,12.7,13.11,142915,0
+AARD.US,D,20250227,000000,12.86,13.73,12.55,13.4,117207,0
+AARD.US,D,20250228,000000,13.2,13.94,12.32,12.73,78372,0
+AARD.US,D,20250303,000000,12.94,13.5995,12,12.73,145306,0
+AARD.US,D,20250304,000000,12.72,12.72,11.34,12,70287,0
+AARD.US,D,20250305,000000,11.99,12.14,10.9,11.38,38045,0
+AARD.US,D,20250306,000000,11.14,11.46,9.21,9.52,178012,0
+AARD.US,D,20250307,000000,9.43,10.515,9.43,10.13,210327,0
+AARD.US,D,20250310,000000,10.9,11.5073,10.03,10.26,122020,0
+AARD.US,D,20250311,000000,10.37,11.775,9.95,10.42,127813,0
+AARD.US,D,20250312,000000,10.7,11.1,9.84,10.14,172550,0
+AARD.US,D,20250313,000000,10.14,10.65,10,10.48,48420,0
+AARD.US,D,20250314,000000,10.37,10.95,9.4,10.01,109694,0
+AARD.US,D,20250317,000000,9.8,10.51,9.25,9.26,76236,0
+AARD.US,D,20250318,000000,9.77,10.1,8.66,9.42,134327,0
+AARD.US,D,20250319,000000,9.12,9.98,9.12,9.59,37377,0
+AARD.US,D,20250320,000000,9.48,9.68,8.6,9.18,52138,0
+AARD.US,D,20250321,000000,9.3,10.1,9.3,9.91,263434,0
+AARD.US,D,20250324,000000,9.91,10,9.14,9.24,125280,0
+AARD.US,D,20250325,000000,9.32,9.465,8.69,9.09,52293,0
+AARD.US,D,20250326,000000,8.9,9.552,8.7,9.42,46779,0
+AARD.US,D,20250327,000000,10.28,10.38,8.575,8.9,146347,0
+AARD.US,D,20250328,000000,8.71,9.1604,7.74,7.74,142637,0
+AARD.US,D,20250331,000000,7.46,7.9,6.79,7.51,350277,0
+AARD.US,D,20250401,000000,7.5,9.7,7.5,8.29,234671,0
+AARD.US,D,20250402,000000,8.39,9.42,8.01,9.35,99686,0
+AARD.US,D,20250403,000000,9.15,9.19,8.34,8.69,149250,0
+AARD.US,D,20250404,000000,8.23,8.84,7.6,8.16,208458,0
+AARD.US,D,20250407,000000,8.2704,8.2704,7.225,7.94,48158,0
+AARD.US,D,20250408,000000,8.07,8.3012,7.01,7.29,145490,0
+AARD.US,D,20250409,000000,7.2,7.99,4.88,7.79,531017,0
+AARD.US,D,20250410,000000,7.82,7.82,6.51,7.02,65783,0
+AARD.US,D,20250411,000000,7.14,7.355,6.985,7.14,30366,0
+AARD.US,D,20250414,000000,7.12,7.68,7.0159,7.62,44880,0
+AARD.US,D,20250415,000000,7.75,7.99,7.75,7.95,30084,0
+AARD.US,D,20250416,000000,7.68,7.835,7.39,7.57,41558,0
+AARD.US,D,20250417,000000,7.35,7.38,6.8944,7,84665,0
+AARD.US,D,20250421,000000,6.86,7.34,6.75,7.12,25885,0
+AARD.US,D,20250422,000000,6.93,7.88,6.93,7.66,82143,0
+AARD.US,D,20250423,000000,7.88,8.54,7.77,8.52,93383,0
+AARD.US,D,20250424,000000,8.55,8.55,7.36,8.22,51484,0
+AARD.US,D,20250425,000000,7.98,8.12,7.2732,7.93,44223,0
+AARD.US,D,20250428,000000,8.01,10.29,8.01,10.12,52248,0
+AARD.US,D,20250429,000000,10.91,11.44,10.33,11.43,78268,0
+AARD.US,D,20250430,000000,10.4,11.3962,9.36,11.11,68659,0
+AARD.US,D,20250501,000000,11.02,11.57,10.46,11.33,171761,0
+AARD.US,D,20250502,000000,11.45,13.5601,11.0983,12.86,161986,0
+AARD.US,D,20250505,000000,13.25,13.25,10.42,10.54,60775,0
+AARD.US,D,20250506,000000,10.66,11.68,10.3953,10.43,35446,0
+AARD.US,D,20250507,000000,10.34,10.765,10.31,10.63,15055,0
+AARD.US,D,20250508,000000,10.8,11.24,10.475,10.73,17195,0
+AARD.US,D,20250509,000000,10.64,12.89,10,10.42,215243,0
+AARD.US,D,20250512,000000,10.4,11.03,10.15,10.97,19641,0
+AARD.US,D,20250513,000000,11.055,11.377,10,10.14,52328,0
+AARD.US,D,20250514,000000,10.21,10.26,8.5,8.74,146968,0
+AARD.US,D,20250515,000000,10.55,10.55,8.74,9.09,43653,0
+AARD.US,D,20250516,000000,9.19,10.01,8.75,9.89,19150,0
+AARD.US,D,20250519,000000,10.02,10.5,9.695,10.43,44445,0
+AARD.US,D,20250520,000000,10.42,11,10.42,11,19990,0
+AARD.US,D,20250521,000000,11.14,11.5,10.4043,11.12,23747,0
+AARD.US,D,20250522,000000,11.38,11.38,9.9001,10.01,26626,0
+AARD.US,D,20250523,000000,10.27,10.81,9.67,10.5,22053,0
+AARD.US,D,20250527,000000,10.48,10.93,9.76,9.82,32577,0
+AARD.US,D,20250528,000000,10,10.41,9.99,10.21,13881,0
+AARD.US,D,20250529,000000,10.2262,10.7223,10.2262,10.3,12504,0
+AARD.US,D,20250530,000000,10.6,10.6699,10.38,10.44,18454,0
+AARD.US,D,20250602,000000,10.72,11.5,10.72,11.13,26604,0
+AARD.US,D,20250603,000000,11.21,12.02,11.21,11.66,36701,0
+AARD.US,D,20250604,000000,11.27,12.135,10.76,11.7,32573,0
+AARD.US,D,20250605,000000,11.71,12.05,11.58,11.95,33708,0
+AARD.US,D,20250606,000000,12.02,12.215,11.8,11.81,29676,0
+AARD.US,D,20250609,000000,12.19,12.19,11.4489,11.68,25480,0
+AARD.US,D,20250610,000000,11.65,12.05,11.56,11.77,12561,0
+AARD.US,D,20250611,000000,11.7001,11.93,10.96,11.29,13721,0
+AARD.US,D,20250612,000000,10.97,11.48,10.5,11.06,14332,0
+AARD.US,D,20250613,000000,10.51,12.53,10.51,10.74,14774,0
+AARD.US,D,20250616,000000,10.96,12.06,10.83,10.85,8065,0
+AARD.US,D,20250617,000000,10.85,11.32,10.29,11.27,70848,0
+AARD.US,D,20250618,000000,11.03,12.18,11.03,12.08,131659,0
+AARD.US,D,20250620,000000,12.08,12.09,10.665,11.13,51988,0
+AARD.US,D,20250623,000000,10.54,13.66,10.54,13.33,87812,0
+AARD.US,D,20250624,000000,13.5,15.87,12.5145,15.76,169723,0
+AARD.US,D,20250625,000000,16.17,16.32,14.48,15.38,46834,0
+AARD.US,D,20250626,000000,15.425,15.425,13.56,13.86,44530,0
+AARD.US,D,20250627,000000,14,14,12.855,13.39,677010,0
+AARD.US,D,20250630,000000,14.1,14.12,13.4389,13.52,79330,0
+AARD.US,D,20250701,000000,13.57,14.025,12.86,13.56,67627,0
+AARD.US,D,20250702,000000,13.53,14.14,12.8201,13.52,41789,0
+AARD.US,D,20250703,000000,13.92,13.96,13.44,13.92,10562,0
+AARD.US,D,20250707,000000,14.11,14.13,13.5,13.92,51870,0
+AARD.US,D,20250708,000000,13.66,14.54,12.7,13.04,49370,0
+AARD.US,D,20250709,000000,13.17,13.2131,12.57,12.73,25662,0
+AARD.US,D,20250710,000000,12.51,12.95,12.51,12.6,22884,0
+AARD.US,D,20250711,000000,12.65,12.65,12.11,12.17,38067,0
+AARD.US,D,20250714,000000,12.01,12.58,11.65,12.11,60803,0
+AARD.US,D,20250715,000000,12.2,12.2,11.22,11.61,40020,0
+AARD.US,D,20250716,000000,11.6,12.06,11.53,11.6,37432,0
+AARD.US,D,20250717,000000,11.5,12.07,11.09,11.96,37085,0
+AARD.US,D,20250718,000000,12.11,12.11,11.34,11.62,71052,0
+AARD.US,D,20250721,000000,11.61,12.19,11.51,12,80726,0
+AARD.US,D,20250722,000000,12.1,14.16,12.1,13.75,50567,0
+AARD.US,D,20250723,000000,14.14,14.645,13.745,14.23,29349,0
+AARD.US,D,20250724,000000,13.87,13.94,13.33,13.47,28801,0
+AARD.US,D,20250725,000000,13.56,15.17,13.56,14.7,38646,0
+AARD.US,D,20250728,000000,14.72,15.01,13.32,13.58,34585,0
+AARD.US,D,20250729,000000,13.62,13.62,12.895,12.98,28079,0
+AARD.US,D,20250730,000000,14.3,14.3,12.4,12.69,26278,0
+AARD.US,D,20250731,000000,12.62,12.88,12.01,12.01,31497,0
+AARD.US,D,20250801,000000,12,12.545,11.5,12.13,36180,0
+AARD.US,D,20250804,000000,12.47,13.63,12.02,12.5,20176,0
+AARD.US,D,20250805,000000,12.5,12.655,11.99,12.55,17392,0
+AARD.US,D,20250806,000000,12.5,13.18,12.14,12.57,13608,0
+AARD.US,D,20250807,000000,12.58,13.24,11.55,11.97,36051,0
+AARD.US,D,20250808,000000,12,12.5,11.5001,11.99,25018,0
+AARD.US,D,20250811,000000,12.413,12.413,10.76,11.15,73947,0
+AARD.US,D,20250812,000000,11.28,11.28,9.75,10.04,146875,0
+AARD.US,D,20250813,000000,10.04,12.0099,9.915,11.2,83029,0
+AARD.US,D,20250814,000000,10.8,11.64,10.8,11.26,38639,0
+AARD.US,D,20250815,000000,11.38,11.38,10.1,10.78,86745,0
+AARD.US,D,20250818,000000,10.85,10.85,10.1,10.44,86008,0
+AARD.US,D,20250819,000000,10.33,10.36,9.5462,10.17,39816,0
+AARD.US,D,20250820,000000,10,10.13,9.428,9.67,69244,0
+AARD.US,D,20250821,000000,9.67,10,9.5,9.73,46116,0
+AARD.US,D,20250822,000000,9.75,9.8717,9.32,9.77,77987,0
+AARD.US,D,20250825,000000,9.795,9.795,8.97,9.04,123513,0
+AARD.US,D,20250826,000000,9.19,9.719,8.94,9.53,154644,0
+AARD.US,D,20250827,000000,9.53,9.53,8.56,8.99,74030,0
+AARD.US,D,20250828,000000,9.18,9.3862,8.435,8.49,124645,0
+AARD.US,D,20250829,000000,8.46,8.48,8.2,8.3,50043,0
+AARD.US,D,20250902,000000,8.45,9,8.305,8.86,247155,0
+AARD.US,D,20250903,000000,9,9.09,8.1,8.18,133065,0
+AARD.US,D,20250904,000000,8.05,8.5,8.03,8.49,60255,0
+AARD.US,D,20250905,000000,8.25,8.99,8.25,8.6,139794,0
+AARD.US,D,20250908,000000,8.68,8.68,8.11,8.2,104207,0
+AARD.US,D,20250909,000000,8.2,8.29,7.65,7.91,350837,0
+AARD.US,D,20250910,000000,7.95,8.27,7.7,8,619579,0
+AARD.US,D,20250911,000000,8.25,8.25,7.5,7.79,567331,0
+AARD.US,D,20250912,000000,7.72,8.7,7.72,8.59,186895,0
+AARD.US,D,20250915,000000,9.01,10,8.7,9.95,563550,0
+AARD.US,D,20250916,000000,10.34,10.56,9.61,10.26,225401,0
+AARD.US,D,20250917,000000,10.26,11.4659,10.0725,10.97,154306,0
+AARD.US,D,20250918,000000,11.08,11.82,11.08,11.29,193444,0
+AARD.US,D,20250919,000000,11.29,11.3328,10.75,10.89,407863,0
+AARD.US,D,20250922,000000,10.95,11.675,10.86,11.23,197969,0
+AARD.US,D,20250923,000000,11.4,11.86,11.2571,11.44,229317,0
+AARD.US,D,20250924,000000,11.44,12.32,11.44,12.17,87447,0
+AARD.US,D,20250925,000000,11.97,13,11.6809,12.67,125107,0
+AARD.US,D,20250926,000000,12.67,13.5,12.06,13.23,115921,0
+AARD.US,D,20250929,000000,13.6,14.32,12.7113,13.68,177613,0
+AARD.US,D,20250930,000000,13.72,13.9515,13.05,13.29,62868,0
+AARD.US,D,20251001,000000,13.72,14.977,13.29,14.71,168998,0
+AARD.US,D,20251002,000000,15,15.39,14.49,15.37,111901,0
+AARD.US,D,20251003,000000,15.37,16.35,15.21,16.08,171152,0
+AARD.US,D,20251006,000000,16.49,17.7237,15.81,17.05,183981,0
+AARD.US,D,20251007,000000,17.01,17.88,16.125,17.41,151401,0
+AARD.US,D,20251008,000000,17.14,17.94,17,17.13,92645,0
+AARD.US,D,20251009,000000,17,17.225,16.35,16.59,124890,0
+AARD.US,D,20251010,000000,16.59,17.055,15.7073,16.26,299551,0
+AARD.US,D,20251013,000000,16.31,16.39,14.5,14.63,146063,0
+AARD.US,D,20251014,000000,14.55,15.11,14.3,14.85,135425,0
+AARD.US,D,20251015,000000,14.94,15,13.43,13.93,153204,0
+AARD.US,D,20251016,000000,14.06,14.11,13.03,13.3,175749,0
+AARD.US,D,20251017,000000,13.17,13.348,12.32,12.81,169228,0
+AARD.US,D,20251020,000000,12.77,12.86,12.08,12.28,136270,0
+AARD.US,D,20251021,000000,12.23,12.23,11.68,11.96,142697,0
+AARD.US,D,20251022,000000,11.91,12,10.71,10.97,154768,0
+AARD.US,D,20251023,000000,11.03,11.28,10.8,10.85,157988,0
+AARD.US,D,20251024,000000,10.86,11.12,10.65,10.7,121770,0
+AARD.US,D,20251027,000000,11,11.7255,10.57,11.69,479148,0
+AARD.US,D,20251028,000000,11.65,12.16,11,12,205005,0
+AARD.US,D,20251029,000000,12.05,12.05,11.38,11.47,183619,0
+AARD.US,D,20251030,000000,11.36,11.395,10.42,10.46,160132,0
+AARD.US,D,20251031,000000,10.91,10.999,10.2264,10.69,99354,0
+AARD.US,D,20251103,000000,10.66,10.7362,9.9,10.39,240476,0
+AARD.US,D,20251104,000000,10.32,10.38,9.7001,9.8,241559,0
+AARD.US,D,20251105,000000,9.8,10.5,9.71,10.5,107867,0
+AARD.US,D,20251106,000000,10.56,10.94,9.81,9.87,157792,0
+AARD.US,D,20251107,000000,9.95,10.205,9.34,10.14,140428,0
+AARD.US,D,20251110,000000,10.21,10.6781,10.12,10.44,133524,0
+AARD.US,D,20251111,000000,10.39,11.07,10.14,11.06,89407,0
+AARD.US,D,20251112,000000,11.17,11.51,10.64,10.73,118249,0
+AARD.US,D,20251113,000000,10.68,11.1,10.19,10.86,88664,0
+AARD.US,D,20251114,000000,10.36,10.55,9.75,9.92,93905,0
+AARD.US,D,20251117,000000,9.97,10.94,9.92,10.36,207434,0
+AARD.US,D,20251118,000000,10.34,10.34,9.41,9.84,211893,0
+AARD.US,D,20251119,000000,9.9,10.66,9.75,10.46,176027,0
+AARD.US,D,20251120,000000,11,11.23,9.42,9.43,109551,0
+AARD.US,D,20251121,000000,9.43,9.6,8.82,9.37,254182,0
+AARD.US,D,20251124,000000,9.53,9.68,9.3,9.5,138903,0
+AARD.US,D,20251125,000000,9.53,9.695,9.295,9.37,90967,0
+AARD.US,D,20251126,000000,9.43,9.705,9.2838,9.67,167095,0
+AARD.US,D,20251128,000000,9.87,10.44,9.805,9.98,134146,0
+AARD.US,D,20251201,000000,9.95,10.1031,9.28,9.52,205245,0
+AARD.US,D,20251202,000000,9.5,9.77,9.18,9.26,206074,0
+AARD.US,D,20251203,000000,10.43,12.0873,10.36,11.93,542022,0
+AARD.US,D,20251204,000000,12,12.83,11.9,12.4,241917,0
+AARD.US,D,20251205,000000,12.36,13.77,12.32,13.56,228906,0
+AARD.US,D,20251208,000000,13.8,14.29,13.6,13.82,292308,0
+AARD.US,D,20251209,000000,13.82,14.02,12.54,13.69,255214,0
+AARD.US,D,20251210,000000,13.64,14.7899,13.64,13.98,253458,0
+AARD.US,D,20251211,000000,14.4,16,14.31,15.61,333199,0
+AARD.US,D,20251212,000000,15.97,15.97,14.265,14.43,267186,0
+AARD.US,D,20251215,000000,15.64,15.75,14.43,14.47,293615,0
+AARD.US,D,20251216,000000,14.4,14.91,13.76,13.92,198212,0
+AARD.US,D,20251217,000000,13.91,14.21,13.1351,13.22,134526,0
+AARD.US,D,20251218,000000,13.29,13.97,12.9,13.69,163755,0
+AARD.US,D,20251219,000000,13.6,14.64,13.375,13.77,1186248,0
+AARD.US,D,20251222,000000,13.81,15.14,13.81,14.55,218492,0
+AARD.US,D,20251223,000000,15.33,15.33,13.87,14.15,245146,0
+AARD.US,D,20251224,000000,14.15,14.6092,14,14.26,63747,0
+AARD.US,D,20251226,000000,14.26,14.285,13.58,13.65,85643,0
+AARD.US,D,20251229,000000,13.9,14.34,13.3448,13.465,177051,0
+AARD.US,D,20251230,000000,13.46,13.515,12.835,13.225,125998,0
+AARD.US,D,20251231,000000,13.27,13.6317,13,13.125,89581,0
+AARD.US,D,20260102,000000,13.3,13.58,12.5,13.19,80159,0
+AARD.US,D,20260105,000000,13.48,13.615,12.87,13.28,136315,0
+AARD.US,D,20260106,000000,13.27,13.4399,12.78,13.31,124352,0
+AARD.US,D,20260107,000000,13.29,13.9,13.29,13.7,129094,0
+AARD.US,D,20260108,000000,13.6,15,13.56,14.51,143715,0
+AARD.US,D,20260109,000000,14.59,14.75,14.045,14.27,105959,0
+AARD.US,D,20260112,000000,14.27,16,14.27,14.84,399666,0
+AARD.US,D,20260113,000000,14.9,15.71,14.76,15.39,324300,0
+AARD.US,D,20260114,000000,15.47,15.65,14.25,14.98,254676,0
+AARD.US,D,20260115,000000,14.92,15.4399,14.685,15.35,158025,0
+AARD.US,D,20260116,000000,15.5,15.5,14.88,15.37,137562,0
+AARD.US,D,20260120,000000,15,16.5,15,15.52,290601,0
+AARD.US,D,20260121,000000,15.55,15.88,14.803,15.82,253702,0
+AARD.US,D,20260122,000000,15.94,16.6,14.96,15.08,266099,0
+AARD.US,D,20260123,000000,15.05,15.7306,14.86,15.01,117959,0
+AARD.US,D,20260126,000000,14.94,15.37,14.58,14.76,118685,0
+AARD.US,D,20260127,000000,14.65,14.7,14.08,14.7,132033,0
+AARD.US,D,20260128,000000,15.11,15.11,13.22,13.25,208902,0
+AARD.US,D,20260129,000000,13.26,13.95,13.08,13.35,126444,0
+AARD.US,D,20260130,000000,13.22,13.83,12.4257,12.99,168421,0
+AARD.US,D,20260202,000000,12.84,13.66,12.8,13.3,151887,0
+AARD.US,D,20260203,000000,13.3,13.83,12.6419,12.91,175681,0
+AARD.US,D,20260204,000000,13,13.31,12.35,12.56,148652,0
+AARD.US,D,20260205,000000,12.47,12.5673,11.135,11.29,183553,0
+AARD.US,D,20260206,000000,11.61,13.03,11.51,12.65,152066,0
+AARD.US,D,20260209,000000,12.65,13.58,12.6,13.48,104909,0
+AARD.US,D,20260210,000000,13.46,13.46,12.5,12.61,134992,0
+AARD.US,D,20260211,000000,12.7,12.93,12,12.67,100045,0
+AARD.US,D,20260212,000000,12.49,12.66,12,12.28,77096,0
+AARD.US,D,20260213,000000,12.18,12.52,12,12.1,66780,0
+AARD.US,D,20260217,000000,12.09,12.49,12,12.45,43010,0
+AARD.US,D,20260218,000000,12.51,13,12.45,12.645,56651,0

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

@@ -0,0 +1,584 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABVX.US,D,20231020,000000,11.6,11.6,8,8.3,2992500,0
+ABVX.US,D,20231023,000000,8.14,8.16,7.995,8.1,777675,0
+ABVX.US,D,20231024,000000,8.5,8.85,8.32,8.74,405039,0
+ABVX.US,D,20231025,000000,8.91,9.155,8.52,9.1,511460,0
+ABVX.US,D,20231026,000000,9,9.1,8.75,9.05,230470,0
+ABVX.US,D,20231027,000000,9.19,9.4,9,9.28,150113,0
+ABVX.US,D,20231030,000000,9.29,9.47,9.04,9.22,173015,0
+ABVX.US,D,20231031,000000,9.33,9.395,9.14,9.2,135788,0
+ABVX.US,D,20231101,000000,9,10.43,8.9065,9.76,196201,0
+ABVX.US,D,20231102,000000,9.69,9.9,9.55,9.8,252504,0
+ABVX.US,D,20231103,000000,9.79,10.12,9.7,10.1,665810,0
+ABVX.US,D,20231106,000000,10.13,10.245,10.05,10.13,162292,0
+ABVX.US,D,20231107,000000,10,10.3995,10,10.21,316172,0
+ABVX.US,D,20231108,000000,10.29,10.76,10.29,10.35,307443,0
+ABVX.US,D,20231109,000000,10.93,10.99,9.5384,10.1,490945,0
+ABVX.US,D,20231110,000000,10.33,10.33,9.82,10,542810,0
+ABVX.US,D,20231113,000000,10.16,10.65,9.98,10.5,355538,0
+ABVX.US,D,20231114,000000,10.67,11.06,10.4,10.8,311135,0
+ABVX.US,D,20231115,000000,10.38,11.48,10.04,11.22,582901,0
+ABVX.US,D,20231116,000000,11.37,11.42,10.93,11.06,941616,0
+ABVX.US,D,20231117,000000,11.19,11.4,10.82,11.03,107625,0
+ABVX.US,D,20231120,000000,11.05,11.43,10.98,11.02,110311,0
+ABVX.US,D,20231121,000000,10.8,10.8,10.54,10.63,88052,0
+ABVX.US,D,20231122,000000,10.65,10.75,10.08,10.12,138878,0
+ABVX.US,D,20231124,000000,10.42,10.6,9.93,10.3,92415,0
+ABVX.US,D,20231127,000000,10.155,10.2,9.28,9.97,298981,0
+ABVX.US,D,20231128,000000,9.81,10.22,9.42,9.8,499780,0
+ABVX.US,D,20231129,000000,9.63,10.08,9.6,10,167082,0
+ABVX.US,D,20231130,000000,9.79,10.2,9.61,10.15,74761,0
+ABVX.US,D,20231201,000000,10.22,10.25,10.03,10.07,14978,0
+ABVX.US,D,20231204,000000,10.14,10.27,9.95,10.27,38907,0
+ABVX.US,D,20231205,000000,10.56,10.56,10.1275,10.17,61107,0
+ABVX.US,D,20231206,000000,10.33,10.45,10.2,10.21,7385,0
+ABVX.US,D,20231207,000000,10.36,10.8,10.265,10.3,83849,0
+ABVX.US,D,20231208,000000,10.5,10.8,10.29,10.49,186531,0
+ABVX.US,D,20231211,000000,10.265,10.5,10.02,10.42,37212,0
+ABVX.US,D,20231212,000000,10.17,10.41,9.965,10.39,117104,0
+ABVX.US,D,20231213,000000,10.29,10.65,10.17,10.41,90780,0
+ABVX.US,D,20231214,000000,10.45,10.64,10.225,10.45,132379,0
+ABVX.US,D,20231215,000000,10.36,10.67,10.36,10.5,109653,0
+ABVX.US,D,20231218,000000,10.48,10.565,10.48,10.53,59482,0
+ABVX.US,D,20231219,000000,10.53,11.4,10.29,11.4,270413,0
+ABVX.US,D,20231220,000000,10.76,11.05,9.5,10.57,244867,0
+ABVX.US,D,20231221,000000,10.675,11.02,10.47,10.81,123214,0
+ABVX.US,D,20231222,000000,10.8412,11.31,10.63,11.28,72008,0
+ABVX.US,D,20231226,000000,11.27,11.27,10.51,10.83,215583,0
+ABVX.US,D,20231227,000000,10.91,11.04,10.48,10.79,56940,0
+ABVX.US,D,20231228,000000,10.91,10.94,10.66,10.8,521128,0
+ABVX.US,D,20231229,000000,10.75,11.205,10.2,10.7,187040,0
+ABVX.US,D,20240102,000000,10.48,10.83,10.42,10.8,81042,0
+ABVX.US,D,20240103,000000,10.5,11.58,10.5,10.9,127393,0
+ABVX.US,D,20240104,000000,10.91,10.91,10.7,10.75,208679,0
+ABVX.US,D,20240105,000000,10.71,10.9,10.6224,10.74,98645,0
+ABVX.US,D,20240108,000000,10.71,11.21,10.7,11.21,88100,0
+ABVX.US,D,20240109,000000,11.15,11.16,11,11.16,28412,0
+ABVX.US,D,20240110,000000,11.15,11.28,10.85,11,77502,0
+ABVX.US,D,20240111,000000,11.165,11.38,10.8932,11.09,67876,0
+ABVX.US,D,20240112,000000,11.19,11.29,11.0307,11.29,18769,0
+ABVX.US,D,20240116,000000,11.18,11.65,10.8,11.45,337715,0
+ABVX.US,D,20240117,000000,11.48,11.62,11.05,11.525,492051,0
+ABVX.US,D,20240118,000000,12,12.865,10.5,11.29,1487123,0
+ABVX.US,D,20240119,000000,11.36,11.83,10.91,11.57,188310,0
+ABVX.US,D,20240122,000000,11.57,11.92,11.3621,11.63,128499,0
+ABVX.US,D,20240123,000000,11.5,12.05,11.3701,11.94,145288,0
+ABVX.US,D,20240124,000000,11.73,12.11,11.6801,11.89,186654,0
+ABVX.US,D,20240125,000000,12,12.125,11.843,12.02,77099,0
+ABVX.US,D,20240126,000000,12.2,12.85,12.2,12.56,122271,0
+ABVX.US,D,20240129,000000,12.57,13.3525,12.57,13.26,93683,0
+ABVX.US,D,20240130,000000,13.4,14.03,12.71,12.85,68157,0
+ABVX.US,D,20240131,000000,12.71,13.52,12.71,13.18,85074,0
+ABVX.US,D,20240201,000000,13.3,13.53,12.92,13.17,74981,0
+ABVX.US,D,20240202,000000,12.99,13,12.48,12.55,92874,0
+ABVX.US,D,20240205,000000,12.39,12.49,12.14,12.27,17153,0
+ABVX.US,D,20240206,000000,12.145,12.67,12.05,12.5,19909,0
+ABVX.US,D,20240207,000000,12.39,12.6,12.1201,12.37,52568,0
+ABVX.US,D,20240208,000000,12.21,13,12.09,12.77,57327,0
+ABVX.US,D,20240209,000000,12.55,12.865,12.315,12.498,70298,0
+ABVX.US,D,20240212,000000,12.6,12.72,11.51,12.2,89881,0
+ABVX.US,D,20240213,000000,11.95,12.23,11.78,11.99,56286,0
+ABVX.US,D,20240214,000000,12,12.31,11.88,12.02,43491,0
+ABVX.US,D,20240215,000000,11.73,12.57,11.73,12,19650,0
+ABVX.US,D,20240216,000000,12.19,12.39,11.79,12.08,19915,0
+ABVX.US,D,20240220,000000,12.11,12.42,11.86,12.2,43787,0
+ABVX.US,D,20240221,000000,12.2,12.79,11.95,12.14,107345,0
+ABVX.US,D,20240222,000000,12.6,13.1,12.315,12.8,35270,0
+ABVX.US,D,20240223,000000,13.09,14.71,12.83,14.48,165754,0
+ABVX.US,D,20240226,000000,14.93,15.1599,14.43,14.75,124278,0
+ABVX.US,D,20240227,000000,14.382,15.15,14.382,14.98,116851,0
+ABVX.US,D,20240228,000000,14.79,14.8199,13.65,13.83,82235,0
+ABVX.US,D,20240229,000000,13.775,13.84,13,13.6,176337,0
+ABVX.US,D,20240301,000000,13.95,14.3244,13.5801,13.94,139081,0
+ABVX.US,D,20240304,000000,14.06,14.98,13.426,14.66,81559,0
+ABVX.US,D,20240305,000000,14.21,15,14.0299,14.96,63812,0
+ABVX.US,D,20240306,000000,14.82,15.68,14.43,14.6,176917,0
+ABVX.US,D,20240307,000000,14.405,14.63,14.12,14.5,57784,0
+ABVX.US,D,20240308,000000,14.52,14.52,14,14.1,28644,0
+ABVX.US,D,20240311,000000,14.26,14.26,13.21,13.26,87768,0
+ABVX.US,D,20240312,000000,13.36,13.96,13.16,13.51,129071,0
+ABVX.US,D,20240313,000000,13.21,13.91,13.07,13.33,62753,0
+ABVX.US,D,20240314,000000,13.38,13.52,12.8404,13.06,44296,0
+ABVX.US,D,20240315,000000,13.29,14.56,13.28,13.95,48256,0
+ABVX.US,D,20240318,000000,13.85,15.29,13.675,14.09,43815,0
+ABVX.US,D,20240319,000000,14,16.165,13.6294,14.71,128580,0
+ABVX.US,D,20240320,000000,14.58,17.02,14.19,14.97,103188,0
+ABVX.US,D,20240321,000000,15.03,15.155,14.05,14.77,45212,0
+ABVX.US,D,20240322,000000,14.77,14.87,14.28,14.61,23163,0
+ABVX.US,D,20240325,000000,14.67,15.06,14.32,14.32,95908,0
+ABVX.US,D,20240326,000000,14.8,14.93,14.33,14.84,34902,0
+ABVX.US,D,20240327,000000,14.88,14.94,14.135,14.79,167667,0
+ABVX.US,D,20240328,000000,14.62,14.635,13.63,14.3,114270,0
+ABVX.US,D,20240401,000000,14.4,14.4,13.6,13.97,33585,0
+ABVX.US,D,20240402,000000,14.15,14.4,13.815,14.04,163669,0
+ABVX.US,D,20240403,000000,14.19,15.24,14.16,14.94,80210,0
+ABVX.US,D,20240404,000000,15.15,15.39,14.59,14.94,58563,0
+ABVX.US,D,20240405,000000,14.93,15.16,14.635,14.86,25924,0
+ABVX.US,D,20240408,000000,15.2,15.33,15,15.09,21657,0
+ABVX.US,D,20240409,000000,15.2,15.27,14.6675,14.885,65835,0
+ABVX.US,D,20240410,000000,14.36,16.59,14.07,15.39,155417,0
+ABVX.US,D,20240411,000000,15.81,16.14,14.92,15,79706,0
+ABVX.US,D,20240412,000000,14.57,15.09,14.57,15,47778,0
+ABVX.US,D,20240415,000000,14.82,15.41,14.51,14.7,41744,0
+ABVX.US,D,20240416,000000,14.48,15.255,14.45,14.73,23554,0
+ABVX.US,D,20240417,000000,14.82,15.17,14.27,14.88,32290,0
+ABVX.US,D,20240418,000000,14.99,15.24,14.755,15.11,6763,0
+ABVX.US,D,20240419,000000,15.02,15.3845,14.99,15.1,8744,0
+ABVX.US,D,20240422,000000,15.51,15.76,15.28,15.69,5267,0
+ABVX.US,D,20240423,000000,15.82,16.4,15.74,15.86,78284,0
+ABVX.US,D,20240424,000000,16.0806,16.115,15.89,15.89,7484,0
+ABVX.US,D,20240425,000000,15.73,16.17,15.55,15.74,8393,0
+ABVX.US,D,20240426,000000,15.78,16,15.06,15.78,53914,0
+ABVX.US,D,20240429,000000,16.63,16.63,15.445,15.52,90706,0
+ABVX.US,D,20240430,000000,15.49,15.6799,14.67,15,47390,0
+ABVX.US,D,20240501,000000,14.85,15.43,14.615,15.04,21547,0
+ABVX.US,D,20240502,000000,14.98,15,14.24,14.92,61390,0
+ABVX.US,D,20240503,000000,14.88,15.1,14.32,14.54,30339,0
+ABVX.US,D,20240506,000000,14.73,15,14.55,14.95,23547,0
+ABVX.US,D,20240507,000000,14.95,15.06,14.46,14.56,32869,0
+ABVX.US,D,20240508,000000,14.56,14.75,13.38,14.28,57401,0
+ABVX.US,D,20240509,000000,14.11,14.43,13.81,14.15,31141,0
+ABVX.US,D,20240510,000000,14.34,14.48,13.738,14.09,29391,0
+ABVX.US,D,20240513,000000,14.36,14.36,13.72,13.95,45133,0
+ABVX.US,D,20240514,000000,14.11,14.265,13.8,13.85,24037,0
+ABVX.US,D,20240515,000000,13.96,14.2019,13.92,13.95,171610,0
+ABVX.US,D,20240516,000000,14.05,14.07,13.86,14,21905,0
+ABVX.US,D,20240517,000000,14,14.005,13.61,13.64,16442,0
+ABVX.US,D,20240520,000000,14.43,14.43,13.53,13.85,33957,0
+ABVX.US,D,20240521,000000,13.86,14.4,13.8,14.31,420218,0
+ABVX.US,D,20240522,000000,14.22,14.72,14.11,14.3,19157,0
+ABVX.US,D,20240523,000000,14.25,14.45,13.445,13.9,37043,0
+ABVX.US,D,20240524,000000,13.82,14.07,12.2217,13.86,42086,0
+ABVX.US,D,20240528,000000,13.84,14.03,13,13.73,34686,0
+ABVX.US,D,20240529,000000,13.55,13.685,13.1,13.12,23543,0
+ABVX.US,D,20240530,000000,13.19,13.67,13.09,13.34,20690,0
+ABVX.US,D,20240531,000000,13.35,14,13.08,14,21049,0
+ABVX.US,D,20240603,000000,13.83,13.83,13.4,13.48,42003,0
+ABVX.US,D,20240604,000000,13.3,13.84,13.09,13.33,39946,0
+ABVX.US,D,20240605,000000,13.63,13.94,13.5,13.53,12360,0
+ABVX.US,D,20240606,000000,13.8,14,13.32,13.95,10698,0
+ABVX.US,D,20240607,000000,13.9,14.5,13.9,14.295,6414,0
+ABVX.US,D,20240610,000000,14.09,14.705,13.64,13.95,12222,0
+ABVX.US,D,20240611,000000,14.36,14.52,13.85,14.09,21431,0
+ABVX.US,D,20240612,000000,14.08,14.43,13.981,14.43,27439,0
+ABVX.US,D,20240613,000000,13.47,14.14,13.41,13.62,38615,0
+ABVX.US,D,20240614,000000,13.15,13.995,12.5,13.58,55627,0
+ABVX.US,D,20240617,000000,13.07,14,12.71,13.55,139080,0
+ABVX.US,D,20240618,000000,13.54,13.9,13.32,13.32,21027,0
+ABVX.US,D,20240620,000000,13.925,14.2237,13.69,13.72,24393,0
+ABVX.US,D,20240621,000000,13.86,13.86,13.4,13.4,10184,0
+ABVX.US,D,20240624,000000,13.76,13.99,13.23,13.75,22227,0
+ABVX.US,D,20240625,000000,13.59,13.6,13.16,13.3,146092,0
+ABVX.US,D,20240626,000000,13.1,13.28,12.83,12.96,22012,0
+ABVX.US,D,20240627,000000,12.79,13.43,12.75,12.75,12391,0
+ABVX.US,D,20240628,000000,12.61,13.48,12.39,13.22,59620,0
+ABVX.US,D,20240701,000000,13.565,14.15,13.265,13.56,43940,0
+ABVX.US,D,20240702,000000,13.71,13.85,13.27,13.5,37030,0
+ABVX.US,D,20240703,000000,13.535,13.535,13.03,13.07,8262,0
+ABVX.US,D,20240705,000000,13.43,13.43,12.968,13,12860,0
+ABVX.US,D,20240708,000000,13.6,13.64,13.1,13.1,127288,0
+ABVX.US,D,20240709,000000,13.56,13.71,13.13,13.24,84721,0
+ABVX.US,D,20240710,000000,13.3,13.55,13.1427,13.2,80316,0
+ABVX.US,D,20240711,000000,13.55,13.725,13.26,13.35,278724,0
+ABVX.US,D,20240712,000000,13.64,13.78,13.365,13.63,46408,0
+ABVX.US,D,20240715,000000,13.58,14.075,13.58,13.75,66739,0
+ABVX.US,D,20240716,000000,13.54,14.16,13.04,13.44,157896,0
+ABVX.US,D,20240717,000000,13.56,13.725,13.125,13.28,29774,0
+ABVX.US,D,20240718,000000,13.23,13.35,12.69,12.85,152237,0
+ABVX.US,D,20240719,000000,12.81,12.9,12.34,12.4,34413,0
+ABVX.US,D,20240722,000000,12.54,12.615,12.12,12.12,37839,0
+ABVX.US,D,20240723,000000,12.32,12.43,11.82,12.04,63390,0
+ABVX.US,D,20240724,000000,11.93,12.11,11.61,11.85,98694,0
+ABVX.US,D,20240725,000000,11.98,12.11,11.7,11.82,48109,0
+ABVX.US,D,20240726,000000,12.01,12.3,11.62,11.86,57230,0
+ABVX.US,D,20240729,000000,11.92,12.07,11.54,11.81,48997,0
+ABVX.US,D,20240730,000000,12.13,12.28,11.55,11.83,106923,0
+ABVX.US,D,20240731,000000,11.85,12.0228,11.66,11.81,70781,0
+ABVX.US,D,20240801,000000,11.88,12.0799,11.64,11.76,27325,0
+ABVX.US,D,20240802,000000,11.79,11.97,11.59,11.97,61048,0
+ABVX.US,D,20240805,000000,11.61,11.68,10.88,11.05,76666,0
+ABVX.US,D,20240806,000000,11.49,11.49,10.9,10.93,149199,0
+ABVX.US,D,20240807,000000,11.24,11.59,10.8,11.26,252764,0
+ABVX.US,D,20240808,000000,11.21,11.52,10.95,11.23,150905,0
+ABVX.US,D,20240809,000000,11.29,11.4,11.06,11.19,100251,0
+ABVX.US,D,20240812,000000,11.27,11.3519,10.945,10.99,111069,0
+ABVX.US,D,20240813,000000,10.99,11.24,10.85,10.96,76750,0
+ABVX.US,D,20240814,000000,11.06,11.11,10.87,10.99,21969,0
+ABVX.US,D,20240815,000000,11.08,11.26,10.8,11.02,41702,0
+ABVX.US,D,20240816,000000,10.97,11.09,10.77,10.85,94310,0
+ABVX.US,D,20240819,000000,10.92,11.16,10.86,11.12,38762,0
+ABVX.US,D,20240820,000000,11.2,11.79,10.97,11.38,103568,0
+ABVX.US,D,20240821,000000,11.27,11.84,11.27,11.55,58209,0
+ABVX.US,D,20240822,000000,11.66,11.75,11.44,11.66,24569,0
+ABVX.US,D,20240823,000000,11.55,11.84,11.5,11.6,70324,0
+ABVX.US,D,20240826,000000,11.71,11.7799,11.52,11.63,11558,0
+ABVX.US,D,20240827,000000,11.7,12.1,11.55,11.96,80779,0
+ABVX.US,D,20240828,000000,11.95,12.42,11.93,12.26,70614,0
+ABVX.US,D,20240829,000000,12.43,12.945,12.43,12.7,110668,0
+ABVX.US,D,20240830,000000,12.71,13.17,12.63,12.71,92547,0
+ABVX.US,D,20240903,000000,12.71,13.1,12.1,12.41,99876,0
+ABVX.US,D,20240904,000000,12.6,12.6,12.06,12.26,79262,0
+ABVX.US,D,20240905,000000,12.225,12.54,12.095,12.28,135709,0
+ABVX.US,D,20240906,000000,12.22,12.38,11.89,12.35,76768,0
+ABVX.US,D,20240909,000000,12.47,12.47,11.87,12,161792,0
+ABVX.US,D,20240910,000000,11.99,12.05,11.74,11.76,17407,0
+ABVX.US,D,20240911,000000,11.78,12.06,11.581,11.75,39813,0
+ABVX.US,D,20240912,000000,11.84,12.155,11.625,11.96,51602,0
+ABVX.US,D,20240913,000000,12.05,12.24,11.72,11.72,61202,0
+ABVX.US,D,20240916,000000,11.82,11.905,11.48,11.48,49060,0
+ABVX.US,D,20240917,000000,11.58,11.67,11.22,11.35,69452,0
+ABVX.US,D,20240918,000000,11.47,11.61,11.37,11.37,35755,0
+ABVX.US,D,20240919,000000,11.48,11.72,11.48,11.55,38479,0
+ABVX.US,D,20240920,000000,11.62,11.69,11.2,11.3,41402,0
+ABVX.US,D,20240923,000000,11.39,11.4,10.85,10.86,165878,0
+ABVX.US,D,20240924,000000,11.14,11.42,10.92,11.31,191204,0
+ABVX.US,D,20240925,000000,11.19,11.41,11.16,11.16,27051,0
+ABVX.US,D,20240926,000000,11.38,11.72,11.345,11.6,15019,0
+ABVX.US,D,20240927,000000,11.495,11.84,11.4,11.6,225523,0
+ABVX.US,D,20240930,000000,11.54,11.68,11.405,11.52,18714,0
+ABVX.US,D,20241001,000000,11.37,11.37,10.93,10.97,240153,0
+ABVX.US,D,20241002,000000,10.86,10.86,9.85,10.38,232167,0
+ABVX.US,D,20241003,000000,10.49,10.5119,10.09,10.29,33862,0
+ABVX.US,D,20241004,000000,10.18,10.18,9.695,9.78,53858,0
+ABVX.US,D,20241007,000000,9.605,9.75,9.5,9.57,135537,0
+ABVX.US,D,20241008,000000,9.47,9.57,9.05,9.13,282109,0
+ABVX.US,D,20241009,000000,9.15,9.3,9.0001,9.26,181960,0
+ABVX.US,D,20241010,000000,9.12,9.13,8.84,8.97,182636,0
+ABVX.US,D,20241011,000000,9.17,9.66,8.97,9.52,56364,0
+ABVX.US,D,20241014,000000,9.5,9.97,8.75,9.54,858790,0
+ABVX.US,D,20241015,000000,9.4999,9.55,9.2,9.48,122382,0
+ABVX.US,D,20241016,000000,9.38,10.21,9.38,10.13,244169,0
+ABVX.US,D,20241017,000000,9.96,10.58,9.86,10.35,94465,0
+ABVX.US,D,20241018,000000,10.27,10.79,10.27,10.45,581427,0
+ABVX.US,D,20241021,000000,10.34,10.695,10.34,10.5,128738,0
+ABVX.US,D,20241022,000000,10.44,10.62,10.4,10.5,57293,0
+ABVX.US,D,20241023,000000,10.39,10.44,10.27,10.28,15427,0
+ABVX.US,D,20241024,000000,10.19,10.56,10.14,10.45,406801,0
+ABVX.US,D,20241025,000000,10.31,10.43,10.27,10.3,15154,0
+ABVX.US,D,20241028,000000,10.26,10.85,10.26,10.69,27905,0
+ABVX.US,D,20241029,000000,10.71,10.96,10.45,10.6,37493,0
+ABVX.US,D,20241030,000000,10.49,10.75,10.44,10.49,16682,0
+ABVX.US,D,20241031,000000,10.43,10.5,10.27,10.32,10449,0
+ABVX.US,D,20241101,000000,10.36,10.4,10.21,10.27,259212,0
+ABVX.US,D,20241104,000000,10.41,11.02,10.25,10.55,33187,0
+ABVX.US,D,20241105,000000,10.46,10.46,10.22,10.25,11537,0
+ABVX.US,D,20241106,000000,10.29,10.51,10.2,10.4,18877,0
+ABVX.US,D,20241107,000000,10.48,10.69,10.36,10.54,28399,0
+ABVX.US,D,20241108,000000,10.31,10.55,10.27,10.47,14463,0
+ABVX.US,D,20241111,000000,10.425,10.79,10.425,10.55,137711,0
+ABVX.US,D,20241112,000000,10.2,10.48,10.2,10.33,153300,0
+ABVX.US,D,20241113,000000,10.3,10.46,10.17,10.18,55110,0
+ABVX.US,D,20241114,000000,10.12,10.2063,9.7,9.96,127703,0
+ABVX.US,D,20241115,000000,9.69,9.79,9.365,9.5,91459,0
+ABVX.US,D,20241118,000000,9.5,9.5,8.92,9.12,130864,0
+ABVX.US,D,20241119,000000,9.14,9.15,8.76,8.91,198382,0
+ABVX.US,D,20241120,000000,8.91,8.91,8.69,8.86,31065,0
+ABVX.US,D,20241121,000000,8.8,8.8,8.5089,8.7,75729,0
+ABVX.US,D,20241122,000000,8.69,9.08,8.64,8.78,259559,0
+ABVX.US,D,20241125,000000,9.03,9.06,8.37,8.5,289202,0
+ABVX.US,D,20241126,000000,8.27,8.63,8.23,8.5,89121,0
+ABVX.US,D,20241127,000000,8.45,8.785,8.39,8.56,71783,0
+ABVX.US,D,20241129,000000,8.29,8.6707,8.24,8.53,56118,0
+ABVX.US,D,20241202,000000,8.22,8.63,8.16,8.48,88070,0
+ABVX.US,D,20241203,000000,8.23,8.39,8.06,8.3,78500,0
+ABVX.US,D,20241204,000000,8.45,9.02,8.41,8.89,101698,0
+ABVX.US,D,20241205,000000,8.73,8.73,8.33,8.33,94691,0
+ABVX.US,D,20241206,000000,8.37,8.85,8.27,8.81,41578,0
+ABVX.US,D,20241209,000000,8.53,8.55,8.4,8.5,29201,0
+ABVX.US,D,20241210,000000,8.62,8.67,8.4201,8.58,20762,0
+ABVX.US,D,20241211,000000,8.62,8.62,7.8075,7.94,406013,0
+ABVX.US,D,20241212,000000,7.8,7.955,7.65,7.65,57391,0
+ABVX.US,D,20241213,000000,7.71,7.71,7.11,7.11,281343,0
+ABVX.US,D,20241216,000000,7.48,8.175,7.39,7.9,156191,0
+ABVX.US,D,20241217,000000,7.68,8.0875,7.655,7.94,124924,0
+ABVX.US,D,20241218,000000,7.9,8.03,7.49,7.8,78687,0
+ABVX.US,D,20241219,000000,7.86,8,7.6825,7.76,71219,0
+ABVX.US,D,20241220,000000,7.57,7.83,7.39,7.65,258030,0
+ABVX.US,D,20241223,000000,7.6,7.63,7,7.35,449216,0
+ABVX.US,D,20241224,000000,7.36,7.775,7.1,7.6,116312,0
+ABVX.US,D,20241226,000000,7.68,8.11,7.38,7.66,263124,0
+ABVX.US,D,20241227,000000,7.6,7.6,6.65,7.12,338692,0
+ABVX.US,D,20241230,000000,6.98,7.33,6.95,7.05,662067,0
+ABVX.US,D,20241231,000000,6.97,7.49,6.53,7.32,545351,0
+ABVX.US,D,20250102,000000,7.24,7.53,7.025,7.29,106423,0
+ABVX.US,D,20250103,000000,7.29,7.5075,7.15,7.45,106395,0
+ABVX.US,D,20250106,000000,7.39,7.46,7.23,7.27,139148,0
+ABVX.US,D,20250107,000000,7.33,7.43,6.88,6.98,164897,0
+ABVX.US,D,20250108,000000,7.03,7.03,6.63,6.68,143636,0
+ABVX.US,D,20250110,000000,6.8,6.85,6.26,6.38,211089,0
+ABVX.US,D,20250113,000000,6.38,6.625,6.05,6.5,114119,0
+ABVX.US,D,20250114,000000,6.375,6.41,5.54,6.15,303876,0
+ABVX.US,D,20250115,000000,6.23,6.46,6.175,6.29,162353,0
+ABVX.US,D,20250116,000000,6.19,6.27,6.06,6.23,39729,0
+ABVX.US,D,20250117,000000,6.19,6.23,6.01,6.16,56917,0
+ABVX.US,D,20250121,000000,6.47,6.5591,6.245,6.37,83504,0
+ABVX.US,D,20250122,000000,6.34,6.55,6.17,6.23,62040,0
+ABVX.US,D,20250123,000000,6.36,6.36,6,6.08,151305,0
+ABVX.US,D,20250124,000000,6.24,6.32,6,6.09,174740,0
+ABVX.US,D,20250127,000000,6.21,6.36,5.99,6.1,111778,0
+ABVX.US,D,20250128,000000,6.28,6.28,6.01,6.08,222900,0
+ABVX.US,D,20250129,000000,6.13,6.18,5.495,5.87,201420,0
+ABVX.US,D,20250130,000000,6.12,6.12,5.755,5.9,76787,0
+ABVX.US,D,20250131,000000,6.18,6.18,5.92,5.97,131390,0
+ABVX.US,D,20250203,000000,5.825,5.96,5.7206,5.94,98327,0
+ABVX.US,D,20250204,000000,5.94,6.3499,5.55,5.89,31357,0
+ABVX.US,D,20250205,000000,5.84,6.0879,5.76,5.85,164659,0
+ABVX.US,D,20250206,000000,5.93,6.33,5.88,6.025,405686,0
+ABVX.US,D,20250207,000000,5.93,6.405,5.875,6.3,574345,0
+ABVX.US,D,20250210,000000,6.29,6.915,6.21,6.63,83315,0
+ABVX.US,D,20250211,000000,6.59,6.75,6.45,6.5975,96992,0
+ABVX.US,D,20250212,000000,6.65,6.855,6.57,6.8,165178,0
+ABVX.US,D,20250213,000000,6.72,7.35,6.68,7.17,82152,0
+ABVX.US,D,20250214,000000,7.24,7.565,7.18,7.4,58385,0
+ABVX.US,D,20250218,000000,7.06,7.49,7.02,7.34,218273,0
+ABVX.US,D,20250219,000000,7.16,7.59,7.02,7.49,231697,0
+ABVX.US,D,20250220,000000,7.59,7.86,7.52,7.62,79834,0
+ABVX.US,D,20250221,000000,7.77,8.14,7.77,8.08,47667,0
+ABVX.US,D,20250224,000000,7.8,7.95,7.425,7.49,133527,0
+ABVX.US,D,20250225,000000,7.53,7.73,7.4,7.5,90690,0
+ABVX.US,D,20250226,000000,7.56,7.7,7.49,7.6,91923,0
+ABVX.US,D,20250227,000000,7.64,7.875,7.49,7.69,52773,0
+ABVX.US,D,20250228,000000,7.43,7.72,7.33,7.68,154763,0
+ABVX.US,D,20250303,000000,7.45,7.54,7.2405,7.33,195586,0
+ABVX.US,D,20250304,000000,7.14,7.33,6.95,7.21,161304,0
+ABVX.US,D,20250305,000000,7.36,7.95,7.33,7.85,103766,0
+ABVX.US,D,20250306,000000,8.03,8.47,7.96,8.29,175981,0
+ABVX.US,D,20250307,000000,8.13,8.275,7.9,7.91,243197,0
+ABVX.US,D,20250310,000000,7.87,7.9,6.01,6.43,1242254,0
+ABVX.US,D,20250311,000000,6.4,6.5,6.27,6.34,334537,0
+ABVX.US,D,20250312,000000,6.34,6.485,6.075,6.3,293520,0
+ABVX.US,D,20250313,000000,6.25,6.25,5.6,5.92,1190315,0
+ABVX.US,D,20250314,000000,5.99,6.22,5.81,5.94,477305,0
+ABVX.US,D,20250317,000000,6.19,6.5,5.91,6,622064,0
+ABVX.US,D,20250318,000000,6.54,6.81,5.945,6.8,342144,0
+ABVX.US,D,20250319,000000,6.45,7.21,6.45,6.84,238401,0
+ABVX.US,D,20250320,000000,6.75,7.11,6.615,7.06,176786,0
+ABVX.US,D,20250321,000000,6.94,7.7607,6.94,7.38,175891,0
+ABVX.US,D,20250324,000000,7.42,7.82,7.06,7.37,121112,0
+ABVX.US,D,20250325,000000,7.54,7.85,7.075,7.34,73097,0
+ABVX.US,D,20250326,000000,7.2,7.2,6.96,7.09,72361,0
+ABVX.US,D,20250327,000000,6.9,6.99,6.52,6.82,105488,0
+ABVX.US,D,20250328,000000,6.66,6.76,6.17,6.43,152328,0
+ABVX.US,D,20250331,000000,6.41,6.41,5.82,6.25,297515,0
+ABVX.US,D,20250401,000000,6.26,6.26,5.76,5.89,216501,0
+ABVX.US,D,20250402,000000,5.77,6.26,5.77,6.05,130969,0
+ABVX.US,D,20250403,000000,6,6,5.73,5.79,98276,0
+ABVX.US,D,20250404,000000,5.54,5.75,5.155,5.32,150559,0
+ABVX.US,D,20250407,000000,5.28,5.42,5.05,5.23,116652,0
+ABVX.US,D,20250408,000000,5.5,5.72,5.11,5.17,407844,0
+ABVX.US,D,20250409,000000,5.18,6.305,4.77,5.86,439755,0
+ABVX.US,D,20250410,000000,5.64,5.71,5.2,5.59,122499,0
+ABVX.US,D,20250411,000000,5.49,6.065,5.49,5.972,93545,0
+ABVX.US,D,20250414,000000,5.92,6.28,5.86,6,151775,0
+ABVX.US,D,20250415,000000,5.94,6.71,5.905,6.06,138352,0
+ABVX.US,D,20250416,000000,5.9,6.4,5.89,6.29,123307,0
+ABVX.US,D,20250417,000000,6.09,6.63,5.98,6.4,125307,0
+ABVX.US,D,20250421,000000,6.57,6.75,6.165,6.23,15695,0
+ABVX.US,D,20250422,000000,6.17,6.605,6.17,6.5,104398,0
+ABVX.US,D,20250423,000000,6.79,7.97,6.75,6.765,230909,0
+ABVX.US,D,20250424,000000,7,7.386,6.8201,6.93,105214,0
+ABVX.US,D,20250425,000000,7.04,7.08,6.76,6.84,26965,0
+ABVX.US,D,20250428,000000,7.095,7.41,6.9475,7.26,45621,0
+ABVX.US,D,20250429,000000,7.03,7.42,7.03,7.12,47603,0
+ABVX.US,D,20250430,000000,7.51,7.51,7,7.12,102608,0
+ABVX.US,D,20250501,000000,7.23,7.83,6.7,6.91,100216,0
+ABVX.US,D,20250502,000000,7.29,7.45,7.075,7.19,138291,0
+ABVX.US,D,20250505,000000,7.38,7.4,7.045,7.12,57481,0
+ABVX.US,D,20250506,000000,7.06,7.175,6.67,6.75,164631,0
+ABVX.US,D,20250507,000000,6.8,7.05,6.54,6.625,52519,0
+ABVX.US,D,20250508,000000,6.87,7.04,6.62,6.85,83899,0
+ABVX.US,D,20250509,000000,6.98,6.99,6.655,6.71,17236,0
+ABVX.US,D,20250512,000000,6.34,6.635,6.245,6.4,94849,0
+ABVX.US,D,20250513,000000,6.33,6.33,6,6.04,57289,0
+ABVX.US,D,20250514,000000,6.18,6.34,5.945,6.1,69032,0
+ABVX.US,D,20250515,000000,6,6.15,5.9,5.99,33752,0
+ABVX.US,D,20250516,000000,5.99,6.225,5.925,6.01,120156,0
+ABVX.US,D,20250519,000000,6.1,6.1,5.79,5.88,137564,0
+ABVX.US,D,20250520,000000,5.84,5.9179,5.78,5.8,51478,0
+ABVX.US,D,20250521,000000,5.82,5.895,5.63,5.82,286297,0
+ABVX.US,D,20250522,000000,5.82,6.13,5.77,6.05,1242911,0
+ABVX.US,D,20250523,000000,5.9,5.95,5.59,5.67,264215,0
+ABVX.US,D,20250527,000000,6.05,6.09,5.62,5.69,308552,0
+ABVX.US,D,20250528,000000,5.84,5.84,5.63,5.68,290200,0
+ABVX.US,D,20250529,000000,5.74,6.15,5.7,6.015,267581,0
+ABVX.US,D,20250530,000000,6.01,6.295,5.91,6.02,130094,0
+ABVX.US,D,20250602,000000,6.14,6.47,6.14,6.35,289943,0
+ABVX.US,D,20250603,000000,6.5,7.8792,6.44,7.74,608656,0
+ABVX.US,D,20250604,000000,8.2,8.61,7.8922,8.06,394897,0
+ABVX.US,D,20250605,000000,8,8.246616,7.88,8.15,249294,0
+ABVX.US,D,20250606,000000,8.35,8.5744,8.15,8.19,121539,0
+ABVX.US,D,20250609,000000,8.3,8.31,7.595,7.8,217744,0
+ABVX.US,D,20250610,000000,7.71,7.9064,7.605,7.87,184566,0
+ABVX.US,D,20250611,000000,7.67,7.73,7.2,7.42,94747,0
+ABVX.US,D,20250612,000000,7.64,7.64,6.925,7.02,97905,0
+ABVX.US,D,20250613,000000,6.85,7.025,6.58,6.98,496860,0
+ABVX.US,D,20250616,000000,6.83,6.905,6.57,6.72,306484,0
+ABVX.US,D,20250617,000000,6.66,6.66,6,6.06,312863,0
+ABVX.US,D,20250618,000000,6.11,6.13,5.75,6.05,186573,0
+ABVX.US,D,20250620,000000,6.18,6.19,5.8825,5.97,334179,0
+ABVX.US,D,20250623,000000,5.99,6.16,5.69,6.11,239576,0
+ABVX.US,D,20250624,000000,6.27,6.75,6.2001,6.65,212776,0
+ABVX.US,D,20250625,000000,6.65,7.15,6.52,7.05,180531,0
+ABVX.US,D,20250626,000000,7.04,7.24,6.894452,7.18,146918,0
+ABVX.US,D,20250627,000000,7.24,7.59,7.24,7.4,241782,0
+ABVX.US,D,20250630,000000,7.53,8.06,7.52,7.65,487212,0
+ABVX.US,D,20250701,000000,7.83,7.83,7.41,7.66,402268,0
+ABVX.US,D,20250702,000000,7.8,8.13,7.71,7.76,207124,0
+ABVX.US,D,20250703,000000,7.95,8.065,7.645,7.96,374623,0
+ABVX.US,D,20250707,000000,8.2,8.2,7.8,7.95,657357,0
+ABVX.US,D,20250708,000000,8.11,8.11,7.7,7.75,500189,0
+ABVX.US,D,20250709,000000,7.93,8.4999,7.765,8.31,691420,0
+ABVX.US,D,20250710,000000,8.53,8.56,8.005,8.3,390944,0
+ABVX.US,D,20250711,000000,8.21,8.52,8.05,8.27,438656,0
+ABVX.US,D,20250714,000000,8.2,8.9195,8.11,8.83,805108,0
+ABVX.US,D,20250715,000000,9,9.3195,8.848,8.85,738159,0
+ABVX.US,D,20250716,000000,10.02,10.255,9.25,9.88,2315571,0
+ABVX.US,D,20250717,000000,9.93,10.455,9.785,10.34,798897,0
+ABVX.US,D,20250718,000000,10.32,10.32,9.86,9.95,620004,0
+ABVX.US,D,20250721,000000,10.14,10.64,10.05,10.14,1486115,0
+ABVX.US,D,20250722,000000,10.69,10.7301,9.955,10,5448894,0
+ABVX.US,D,20250723,000000,63.1,71.35,62.5,68.6,27831874,0
+ABVX.US,D,20250724,000000,68.978,72.9,67.33,69.76,8339835,0
+ABVX.US,D,20250725,000000,67.975,70.25,65.87,66.49,3540490,0
+ABVX.US,D,20250728,000000,65.69,68.12,65.6715,66.57,1722275,0
+ABVX.US,D,20250729,000000,67,70.92,66.11,69.8,2339347,0
+ABVX.US,D,20250730,000000,70.96,71.84,69.58,70.835,1379484,0
+ABVX.US,D,20250731,000000,69.77,75.51,69.665,71.77,1465347,0
+ABVX.US,D,20250801,000000,69.69,72.95,69.3696,71.945,1252913,0
+ABVX.US,D,20250804,000000,70.78,72.55,69.64,72.07,526836,0
+ABVX.US,D,20250805,000000,72.02,72.14,68.59,70.91,926471,0
+ABVX.US,D,20250806,000000,70.32,72.69,67.09,69.09,1636021,0
+ABVX.US,D,20250807,000000,69.07,71.6675,69.07,70.02,1145384,0
+ABVX.US,D,20250808,000000,71.27,72.9799,68.5,70.13,668356,0
+ABVX.US,D,20250811,000000,69.83,70.92,68.54,69,584020,0
+ABVX.US,D,20250812,000000,69.16,72.26,69.1,71.91,959886,0
+ABVX.US,D,20250813,000000,71.63,73.9,68.75,69.89,1423945,0
+ABVX.US,D,20250814,000000,69.15,70.48,68.26,69.56,853479,0
+ABVX.US,D,20250815,000000,69.8,71.45,69.06,70.44,551843,0
+ABVX.US,D,20250818,000000,70.12,71.17,69.71,70.01,533536,0
+ABVX.US,D,20250819,000000,69.07,69.56,68.4,68.96,1395526,0
+ABVX.US,D,20250820,000000,67.73,72.01,67.15,71.89,1999450,0
+ABVX.US,D,20250821,000000,72.2,74.7883,71.5,74.43,1554229,0
+ABVX.US,D,20250822,000000,75.1,78.49,75.05,77.28,1378634,0
+ABVX.US,D,20250825,000000,77.08,77.86,75.99,77.46,696203,0
+ABVX.US,D,20250826,000000,76.02,80,75.83,79.7,1721711,0
+ABVX.US,D,20250827,000000,80.405,81.3644,79.37,79.43,1251571,0
+ABVX.US,D,20250828,000000,78.71,81.949,78,81.64,951213,0
+ABVX.US,D,20250829,000000,82,82.13,79.95,81.03,578725,0
+ABVX.US,D,20250902,000000,80.01,82.51,80.01,81.99,592455,0
+ABVX.US,D,20250903,000000,82.38,83.87,81.73,83.65,637850,0
+ABVX.US,D,20250904,000000,83.24,86.22,83.045,85.55,855215,0
+ABVX.US,D,20250905,000000,85.01,92.91,82.72,88.03,3204184,0
+ABVX.US,D,20250908,000000,89.42,90.5,86.49,90,1437297,0
+ABVX.US,D,20250909,000000,89.4,91.3,87.525,89.25,1202611,0
+ABVX.US,D,20250910,000000,90,90,86.145,87.63,715322,0
+ABVX.US,D,20250911,000000,86.88,86.88,82.5,85.96,1303996,0
+ABVX.US,D,20250912,000000,83,84.82,82.27,84.01,1042202,0
+ABVX.US,D,20250915,000000,82.19,86.72,81.85,85.87,858883,0
+ABVX.US,D,20250916,000000,85.46,85.46,81.82,82.28,778116,0
+ABVX.US,D,20250917,000000,82.64,84.19,80.53,81,775236,0
+ABVX.US,D,20250918,000000,80.8,84.4,80.11,83.31,805264,0
+ABVX.US,D,20250919,000000,83.52,83.99,81.28,82.3,592492,0
+ABVX.US,D,20250922,000000,81.75,82.6899,80.88,82.21,1172421,0
+ABVX.US,D,20250923,000000,82.99,84.25,81.67,82.02,1232122,0
+ABVX.US,D,20250924,000000,83.75,84.99,81.71,82.55,1033488,0
+ABVX.US,D,20250925,000000,83,84.5,81.02,82,636564,0
+ABVX.US,D,20250926,000000,81.79,83.95,81.57,82.84,767765,0
+ABVX.US,D,20250929,000000,83.5,84.59,82.7,83.33,744869,0
+ABVX.US,D,20250930,000000,83.99,85.72,82.56,84.9,1392621,0
+ABVX.US,D,20251001,000000,83.6,85,82.15,82.4,866893,0
+ABVX.US,D,20251002,000000,82.49,83.53,81.9,82.87,504767,0
+ABVX.US,D,20251003,000000,82.68,84.76,82.4957,83.92,741780,0
+ABVX.US,D,20251006,000000,89,90.7,86.57,86.67,2943578,0
+ABVX.US,D,20251007,000000,87.32,87.59,85,87.01,729183,0
+ABVX.US,D,20251008,000000,87.01,88.99,85.86,86.51,652428,0
+ABVX.US,D,20251009,000000,87.11,93.77,87.11,90.61,1355163,0
+ABVX.US,D,20251010,000000,93.71,97.83,90.14,93.77,1963937,0
+ABVX.US,D,20251013,000000,97,97.18,93.43,95.63,998298,0
+ABVX.US,D,20251014,000000,95.99,98.39,94.32,97.82,1007718,0
+ABVX.US,D,20251015,000000,97.89,98.64,94.42,95.61,789360,0
+ABVX.US,D,20251016,000000,97.21,98.035,92.07,92.91,1778221,0
+ABVX.US,D,20251017,000000,92.01,93.2,90.81,92.73,598050,0
+ABVX.US,D,20251020,000000,92.6,94.26,90.07,91.49,746801,0
+ABVX.US,D,20251021,000000,92.46,92.64,91.03,91.67,458379,0
+ABVX.US,D,20251022,000000,91.07,91.28,87.6,90.71,786019,0
+ABVX.US,D,20251023,000000,90.81,92.2,90,90.47,523454,0
+ABVX.US,D,20251024,000000,91.91,93.1999,90.75,90.76,795729,0
+ABVX.US,D,20251027,000000,91.49,94.94,90.85,94.84,1242848,0
+ABVX.US,D,20251028,000000,95.92,97.1,93.36,94.245,1355909,0
+ABVX.US,D,20251029,000000,96.51,98.94,93.95,98.94,1492061,0
+ABVX.US,D,20251030,000000,101.25,106.73,99.56,104.29,1749237,0
+ABVX.US,D,20251031,000000,106.09,108,102.41,102.42,897684,0
+ABVX.US,D,20251103,000000,101.4,101.89,96.52,98.85,1957339,0
+ABVX.US,D,20251104,000000,98.8,104.9861,98.54,98.64,1247708,0
+ABVX.US,D,20251105,000000,96.12,100.38,96.1,99.61,713486,0
+ABVX.US,D,20251106,000000,102.4,105.2975,100.57,103.9,878135,0
+ABVX.US,D,20251107,000000,102.49,106.58,101.37,105.27,925992,0
+ABVX.US,D,20251110,000000,106.17,109.71,104.8101,106.12,818259,0
+ABVX.US,D,20251111,000000,104.03,109.09,103,109.06,776407,0
+ABVX.US,D,20251112,000000,109.05,109.05,102.03,103.43,904941,0
+ABVX.US,D,20251113,000000,103.17,105.53,100.5,100.9,713827,0
+ABVX.US,D,20251114,000000,103,112.5,103,110.39,2422963,0
+ABVX.US,D,20251117,000000,111.96,116.43,110.56,113.62,1517111,0
+ABVX.US,D,20251118,000000,112.42,115.425,110.25,113.83,1111750,0
+ABVX.US,D,20251119,000000,113.83,115.39,111.33,112.95,797509,0
+ABVX.US,D,20251120,000000,116.74,126.9899,116.35,122.9,4466432,0
+ABVX.US,D,20251121,000000,120.01,122.75,114.06,119.12,1700718,0
+ABVX.US,D,20251124,000000,121.77,127,119.45,125.71,1792580,0
+ABVX.US,D,20251125,000000,125,128.5,122.99,128.23,917889,0
+ABVX.US,D,20251126,000000,128.87,130.25,124.73,125.68,919767,0
+ABVX.US,D,20251128,000000,126.97,126.97,123.85,124.83,369233,0
+ABVX.US,D,20251201,000000,125.25,125.51,118.27,119.92,905775,0
+ABVX.US,D,20251202,000000,120.98,121.472,114.34,114.83,976603,0
+ABVX.US,D,20251203,000000,112.95,115.45,109,110.93,2414401,0
+ABVX.US,D,20251204,000000,112.5,112.565,107.055,110.64,2569726,0
+ABVX.US,D,20251205,000000,109.75,115.12,109.1,114.51,1297146,0
+ABVX.US,D,20251208,000000,116.88,118.88,113.79,115.05,922498,0
+ABVX.US,D,20251209,000000,116.98,123.16,115.71,123.04,2708196,0
+ABVX.US,D,20251210,000000,134.79,138.4899,126.14,127.53,3919848,0
+ABVX.US,D,20251211,000000,125.36,137.97,124.98,133.09,2698633,0
+ABVX.US,D,20251212,000000,129.24,131.02,122.805,125.545,1609878,0
+ABVX.US,D,20251215,000000,125.57,125.59,116.6,117.91,1746647,0
+ABVX.US,D,20251216,000000,113,115.61,108.525,110.98,2266725,0
+ABVX.US,D,20251217,000000,112.24,113.3,109.99,110.82,1326645,0
+ABVX.US,D,20251218,000000,113.99,117.715,112.01,113.61,968200,0
+ABVX.US,D,20251219,000000,117.74,120.52,114.9,114.94,2336596,0
+ABVX.US,D,20251222,000000,136.99,139.62,130.14,138.72,4685172,0
+ABVX.US,D,20251223,000000,141.79,142.49,137.4,138.35,1359250,0
+ABVX.US,D,20251224,000000,140.67,148.83,140.67,145.31,1010150,0
+ABVX.US,D,20251226,000000,144.89,144.89,139.42,142.31,665050,0
+ABVX.US,D,20251229,000000,147,147,139.865,140.4,982861,0
+ABVX.US,D,20251230,000000,140,140.47,134.0205,138.34,1436613,0
+ABVX.US,D,20251231,000000,138,138,129.885,134.855,2756859,0
+ABVX.US,D,20260102,000000,136.8,138.69,132.61,133.77,978145,0
+ABVX.US,D,20260105,000000,133.05,133.1,121.02,123.23,1858669,0
+ABVX.US,D,20260106,000000,123.51,124.58,116.2,119.1,1810327,0
+ABVX.US,D,20260107,000000,124.86,129.5575,123,126.48,2119396,0
+ABVX.US,D,20260108,000000,125.1,125.1,108.95,115.49,3850189,0
+ABVX.US,D,20260109,000000,118.62,119.17,113,114.4,1709559,0
+ABVX.US,D,20260112,000000,121.75,129.641,117.645,118,6147058,0
+ABVX.US,D,20260113,000000,119.15,124.2,118.25,119.64,1792562,0
+ABVX.US,D,20260114,000000,120.27,127.25,120,125.01,1465097,0
+ABVX.US,D,20260115,000000,130.13,130.13,113.4,116.8,3231145,0
+ABVX.US,D,20260116,000000,117.23,119.52,116.025,117.1,779682,0
+ABVX.US,D,20260120,000000,119.88,122.5,113.6383,118.84,1989923,0
+ABVX.US,D,20260121,000000,119.99,121.445,117.01,120.01,798465,0
+ABVX.US,D,20260122,000000,118.03,123.74,117.33,123.63,1073501,0
+ABVX.US,D,20260123,000000,122.32,125.86,122,122.12,747575,0
+ABVX.US,D,20260126,000000,121.74,123.89,119.33,120.88,637307,0
+ABVX.US,D,20260127,000000,121.55,125,118.13,118.89,1071116,0
+ABVX.US,D,20260128,000000,118.73,119.16,112.88,113.98,1031120,0
+ABVX.US,D,20260129,000000,114.58,114.9899,111.34,113.54,1049188,0
+ABVX.US,D,20260130,000000,113.34,114.65,110.98,111.15,633082,0
+ABVX.US,D,20260202,000000,107.49,112.21,107.42,111.46,751111,0
+ABVX.US,D,20260203,000000,111.68,114.96,110.4,113.32,733966,0
+ABVX.US,D,20260204,000000,113.99,116.72,111.6933,113.57,782186,0
+ABVX.US,D,20260205,000000,112,115.1753,109.11,110.71,628309,0
+ABVX.US,D,20260206,000000,111.68,118.2,110.47,117.67,672789,0
+ABVX.US,D,20260209,000000,117.58,119.91,116.01,119.78,537885,0
+ABVX.US,D,20260210,000000,119.76,122.5399,118.69,119.18,554150,0
+ABVX.US,D,20260211,000000,119.11,123.37,115.925,122.77,525452,0
+ABVX.US,D,20260212,000000,124.58,125.48,122.365,124.54,999307,0
+ABVX.US,D,20260213,000000,124.01,126.25,123.01,124.99,793990,0
+ABVX.US,D,20260217,000000,126.51,127.95,123.935,125.63,928502,0
+ABVX.US,D,20260218,000000,127.46,130.48,126.0101,126.98,1174333,0

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

@@ -0,0 +1,317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACOG.US,D,20241112,000000,7,7,5.61,5.7,406300,0
+ACOG.US,D,20241113,000000,5.75,5.84,5.61,5.74,85609,0
+ACOG.US,D,20241114,000000,5.75,5.75,5.63,5.675,17012,0
+ACOG.US,D,20241115,000000,5.6,5.825,5.35,5.3697,96246,0
+ACOG.US,D,20241118,000000,5.4,5.75,5.39,5.7,92258,0
+ACOG.US,D,20241119,000000,5.73,5.8,5.6,5.66,171025,0
+ACOG.US,D,20241120,000000,5.74,5.85,5.57,5.78,134825,0
+ACOG.US,D,20241121,000000,5.85,5.85,5.7,5.7538,102100,0
+ACOG.US,D,20241122,000000,5.77,5.8,5.68,5.72,52150,0
+ACOG.US,D,20241125,000000,5.75,5.8,5.6201,5.725,237193,0
+ACOG.US,D,20241126,000000,5.84,5.9999,5.72,5.95,148019,0
+ACOG.US,D,20241127,000000,6,6.8,5.925,6.67,402596,0
+ACOG.US,D,20241129,000000,6.79,6.8828,6.5208,6.62,17197,0
+ACOG.US,D,20241202,000000,6.66,6.98,5.91,6.1,144277,0
+ACOG.US,D,20241203,000000,6.1,6.4205,5.7,5.9,307851,0
+ACOG.US,D,20241204,000000,5.6596,5.85,5.6596,5.744,44428,0
+ACOG.US,D,20241205,000000,5.84,5.85,5.6,5.72,87177,0
+ACOG.US,D,20241206,000000,5.725,5.75,5.59,5.66,52071,0
+ACOG.US,D,20241209,000000,5.6,5.7428,5.6,5.68,143435,0
+ACOG.US,D,20241210,000000,5.675,5.755,5.62,5.74,81987,0
+ACOG.US,D,20241211,000000,5.53,5.84,5.5,5.74,189017,0
+ACOG.US,D,20241212,000000,5.72,5.8,5.63,5.74,63810,0
+ACOG.US,D,20241213,000000,5.75,5.75,5.4002,5.42,15118,0
+ACOG.US,D,20241216,000000,5.48,5.63,4.66,4.79,148096,0
+ACOG.US,D,20241217,000000,5.0658,5.69,5.02,5.58,129331,0
+ACOG.US,D,20241218,000000,5.59,5.7,4.99,5.16,99871,0
+ACOG.US,D,20241219,000000,5.2349,5.294,4.9,4.999,126451,0
+ACOG.US,D,20241220,000000,5,5.15,4.82,4.93,50564,0
+ACOG.US,D,20241223,000000,5.3,5.3,4.91,5.03,46113,0
+ACOG.US,D,20241224,000000,4.9693,5.03,4.95,5.03,15902,0
+ACOG.US,D,20241226,000000,4.95,5.5,4.81,5.07,162241,0
+ACOG.US,D,20241227,000000,5.07,5.53,5,5.13,146031,0
+ACOG.US,D,20241230,000000,5.15,5.64,5.12,5.64,77678,0
+ACOG.US,D,20241231,000000,5.5,5.89,5.42,5.89,147074,0
+ACOG.US,D,20250102,000000,5.99,5.99,5.47,5.67,36188,0
+ACOG.US,D,20250103,000000,6,6,5.4,5.67,11970,0
+ACOG.US,D,20250106,000000,5.83,5.95,5.55,5.865,87394,0
+ACOG.US,D,20250107,000000,5.76,5.89,5.54,5.719,108183,0
+ACOG.US,D,20250108,000000,6.22,6.24,5.65,5.72,265465,0
+ACOG.US,D,20250110,000000,5.74,6.1804,5.65,6.095,176871,0
+ACOG.US,D,20250113,000000,6.01,6.15,5.8,6.09,56784,0
+ACOG.US,D,20250114,000000,6.2724,6.3,5.88,5.88,88417,0
+ACOG.US,D,20250115,000000,6.11,6.4528,5.847,6.05,221421,0
+ACOG.US,D,20250116,000000,5.99,6.1,5.84,5.95,68384,0
+ACOG.US,D,20250117,000000,6.02,6.2057,5.96,5.96,51905,0
+ACOG.US,D,20250121,000000,6.16,6.39,5.62,5.99,112436,0
+ACOG.US,D,20250122,000000,6.14,6.175,5.63,5.92,190064,0
+ACOG.US,D,20250123,000000,5.87,6.4,5.58,6.27,120023,0
+ACOG.US,D,20250124,000000,6.26,6.72,6.17,6.55,200451,0
+ACOG.US,D,20250127,000000,6.35,6.8,5.8,6.41,300970,0
+ACOG.US,D,20250128,000000,6.57,7,6.26,6.61,170783,0
+ACOG.US,D,20250129,000000,6.5,6.65,6.11,6.32,144261,0
+ACOG.US,D,20250130,000000,6.3812,6.5,5.9834,6,78486,0
+ACOG.US,D,20250131,000000,6.16,6.25,5.72,5.72,126059,0
+ACOG.US,D,20250203,000000,5.7,6,5.52,5.89,131369,0
+ACOG.US,D,20250204,000000,6,6.2625,5.75,6.01,52397,0
+ACOG.US,D,20250205,000000,5.91,6.15,5.754,6,107477,0
+ACOG.US,D,20250206,000000,6.1,6.1,5.758,5.9,16474,0
+ACOG.US,D,20250207,000000,5.85,6.0247,5.7501,5.77,35080,0
+ACOG.US,D,20250210,000000,5.75,6,5.71,6,36808,0
+ACOG.US,D,20250211,000000,6.03,6.1707,5.8001,5.85,5915,0
+ACOG.US,D,20250212,000000,5.83,6.039,5.71,5.8,90262,0
+ACOG.US,D,20250213,000000,5.86,5.97,5.71,5.72,27919,0
+ACOG.US,D,20250214,000000,5.75,6.2,5.75,6.03,72638,0
+ACOG.US,D,20250218,000000,6.19,6.5,6.08,6.39,89852,0
+ACOG.US,D,20250219,000000,6.25,6.66,6.1911,6.54,128735,0
+ACOG.US,D,20250220,000000,6.57,6.88,6.22,6.3,203327,0
+ACOG.US,D,20250221,000000,6.51,6.6799,5.9,6.28,67491,0
+ACOG.US,D,20250224,000000,6.31,6.7,5.9,5.9,74914,0
+ACOG.US,D,20250225,000000,6.02,6.297,5.56,5.83,76190,0
+ACOG.US,D,20250226,000000,5.89,6.18,5.7,6.1,39531,0
+ACOG.US,D,20250227,000000,6.19,6.336,5.9,6,30259,0
+ACOG.US,D,20250228,000000,6.01,6.15,5.96,6.01,7577,0
+ACOG.US,D,20250303,000000,6.01,6.29,5.48,5.48,49627,0
+ACOG.US,D,20250304,000000,5.53,5.8577,5.53,5.75,17769,0
+ACOG.US,D,20250305,000000,5.8,5.9475,5.8,5.8012,18391,0
+ACOG.US,D,20250306,000000,5.92,5.99,4.89,5.36,61457,0
+ACOG.US,D,20250307,000000,5.56,6,5.23,5.31,21461,0
+ACOG.US,D,20250310,000000,5.41,5.7,5.41,5.47,10298,0
+ACOG.US,D,20250311,000000,5.45,5.66,5.45,5.6,5282,0
+ACOG.US,D,20250312,000000,5.67,5.68,5.25,5.25,42289,0
+ACOG.US,D,20250313,000000,5.23,5.67,5.23,5.63,20131,0
+ACOG.US,D,20250314,000000,5.54,5.79,5.4279,5.44,6361,0
+ACOG.US,D,20250317,000000,5.33,5.79,5.33,5.69,7022,0
+ACOG.US,D,20250318,000000,6.61,6.75,5.6381,5.8,90183,0
+ACOG.US,D,20250319,000000,6.17,6.17,5.6,5.7,38795,0
+ACOG.US,D,20250320,000000,5.95,6.01,5.01,5.55,63759,0
+ACOG.US,D,20250321,000000,5.68,5.68,5.24,5.37,63805,0
+ACOG.US,D,20250324,000000,5.5,5.6,5.26,5.33,46174,0
+ACOG.US,D,20250325,000000,5.34,5.6484,5.2854,5.48,79488,0
+ACOG.US,D,20250326,000000,5.48,5.59,5.48,5.52,21707,0
+ACOG.US,D,20250327,000000,5.863,5.863,5.3,5.31,105944,0
+ACOG.US,D,20250328,000000,5.51,5.6299,5.26,5.53,20774,0
+ACOG.US,D,20250331,000000,5.41,5.6354,5.06,5.06,40746,0
+ACOG.US,D,20250401,000000,5.25,5.3,4.85,4.85,49723,0
+ACOG.US,D,20250402,000000,4.99,5.3,4.9,5.08,28694,0
+ACOG.US,D,20250403,000000,5,5.285,4.8,4.99,14689,0
+ACOG.US,D,20250404,000000,5.06,5.06,4.28,4.83,52410,0
+ACOG.US,D,20250407,000000,4.69,4.99,4.36,4.43,59078,0
+ACOG.US,D,20250408,000000,4.5,4.82,3.75,3.75,273087,0
+ACOG.US,D,20250409,000000,3.81,4.3502,3.752,4.18,359983,0
+ACOG.US,D,20250410,000000,4.22,4.4499,4.01,4.17,33334,0
+ACOG.US,D,20250411,000000,4.4,4.4499,4.27,4.375,63121,0
+ACOG.US,D,20250414,000000,4.45,4.83,4.38,4.8299,27510,0
+ACOG.US,D,20250415,000000,4.64,5.09,4.38,4.61,47664,0
+ACOG.US,D,20250416,000000,4.81,4.81,4.25,4.25,55568,0
+ACOG.US,D,20250417,000000,4.4,4.8315,3.97,4.12,64822,0
+ACOG.US,D,20250421,000000,4.25,4.47,4.2,4.21,57350,0
+ACOG.US,D,20250422,000000,4.5,4.85,4.31,4.56,47341,0
+ACOG.US,D,20250423,000000,4.57,5.6423,4.41,4.92,153283,0
+ACOG.US,D,20250424,000000,4.91,5.7231,4.81,5.06,24686,0
+ACOG.US,D,20250425,000000,5.09,5.55,5.04,5.04,61852,0
+ACOG.US,D,20250428,000000,5.1,5.37,5,5.01,35526,0
+ACOG.US,D,20250429,000000,5.04,5.43,5,5.27,49290,0
+ACOG.US,D,20250430,000000,5.25,5.52,5,5.52,101884,0
+ACOG.US,D,20250501,000000,5.52,6.187,5.32,5.98,76675,0
+ACOG.US,D,20250502,000000,6,6.75,5.7792,6.39,105259,0
+ACOG.US,D,20250505,000000,6.35,7,6.03,6.76,222199,0
+ACOG.US,D,20250506,000000,6.69,6.99,6.5,6.96,67832,0
+ACOG.US,D,20250507,000000,7,8.6079,6.977,7.49,229365,0
+ACOG.US,D,20250508,000000,7.5,7.75,7.4,7.4,103559,0
+ACOG.US,D,20250509,000000,7.44,7.63,7.18,7.43,20863,0
+ACOG.US,D,20250512,000000,7.6628,7.7499,7.21,7.45,26215,0
+ACOG.US,D,20250513,000000,7.53,7.53,6.74,6.91,61327,0
+ACOG.US,D,20250514,000000,7.07,7.3699,6.81,6.86,49236,0
+ACOG.US,D,20250515,000000,6.99,7.1,6.55,6.81,99505,0
+ACOG.US,D,20250516,000000,7.15,9.68,6.95,8.65,669678,0
+ACOG.US,D,20250519,000000,8.73,10.79,8.73,10,353026,0
+ACOG.US,D,20250520,000000,10.33,11.4,9.8,10.575,423003,0
+ACOG.US,D,20250521,000000,10.41,10.7732,9.85,9.85,67669,0
+ACOG.US,D,20250522,000000,9.85,9.91,7.91,8.69,375442,0
+ACOG.US,D,20250523,000000,8.65,9.4248,8.5951,9.14,192142,0
+ACOG.US,D,20250527,000000,9.2,9.39,8.69,8.82,127567,0
+ACOG.US,D,20250528,000000,8.92,9.15,7.57,8.43,320546,0
+ACOG.US,D,20250529,000000,8.68,10.09,8.68,10.09,346108,0
+ACOG.US,D,20250530,000000,10.55,10.55,9.25,9.33,123018,0
+ACOG.US,D,20250602,000000,9.9,10.19,9.35,9.74,176415,0
+ACOG.US,D,20250603,000000,9.96,10.35,9.5144,9.79,105860,0
+ACOG.US,D,20250604,000000,9.82,10.0999,9.485,9.575,78479,0
+ACOG.US,D,20250605,000000,9.59,9.855,8.845,9.67,65314,0
+ACOG.US,D,20250606,000000,9.69,10.0989,9.05,9.375,79355,0
+ACOG.US,D,20250609,000000,9.38,9.5,8.75,9.17,88170,0
+ACOG.US,D,20250610,000000,9.25,9.58,8.65,9.02,86440,0
+ACOG.US,D,20250611,000000,9.13,9.6,9.08,9.6,64978,0
+ACOG.US,D,20250612,000000,9.54,9.9,9.3,9.605,67138,0
+ACOG.US,D,20250613,000000,9.53,9.86,9.3,9.35,80335,0
+ACOG.US,D,20250616,000000,9.42,9.71,9.05,9.22,39204,0
+ACOG.US,D,20250617,000000,9.2,9.4,9.02,9.095,57623,0
+ACOG.US,D,20250618,000000,9.04,9.34,8.74,8.935,45698,0
+ACOG.US,D,20250620,000000,9.23,9.3999,8.5,9.16,79760,0
+ACOG.US,D,20250623,000000,9.04,9.25,8.77,9,40924,0
+ACOG.US,D,20250624,000000,9.02,9.05,8.81,8.89,56772,0
+ACOG.US,D,20250625,000000,8.85,9.75,8.8,9.57,130552,0
+ACOG.US,D,20250626,000000,9.58,9.6,8.95,9.21,86309,0
+ACOG.US,D,20250627,000000,9.16,9.34,8.96,9.105,43524,0
+ACOG.US,D,20250630,000000,8.96,9.3936,8.72,9.33,80633,0
+ACOG.US,D,20250701,000000,9.3,9.32,8.98,9.2,26425,0
+ACOG.US,D,20250702,000000,9.4,10.74,9.0802,10.69,155421,0
+ACOG.US,D,20250703,000000,10.75,10.75,9.6,10.465,55837,0
+ACOG.US,D,20250707,000000,10.75,11.24,10.454,11.24,45725,0
+ACOG.US,D,20250708,000000,11.1,11.23,10.5001,10.67,80437,0
+ACOG.US,D,20250709,000000,10.68,10.94,10.44,10.8,33006,0
+ACOG.US,D,20250710,000000,10.79,11.54,10.5642,11,108685,0
+ACOG.US,D,20250711,000000,10.85,11.2,10.63,10.815,33956,0
+ACOG.US,D,20250714,000000,10.77,10.88,10.03,10.53,40323,0
+ACOG.US,D,20250715,000000,10.64,10.65,10.2501,10.405,19237,0
+ACOG.US,D,20250716,000000,10.299,10.45,10.21,10.39,23821,0
+ACOG.US,D,20250717,000000,10.41,10.59,10.21,10.27,25574,0
+ACOG.US,D,20250718,000000,10.31,10.34,9.83,9.99,29132,0
+ACOG.US,D,20250721,000000,10.05,10.27,9.6288,9.98,37095,0
+ACOG.US,D,20250722,000000,10,10.14,9.71,9.8,38622,0
+ACOG.US,D,20250723,000000,9.87,10.12,9.74,9.99,44132,0
+ACOG.US,D,20250724,000000,10.2437,10.2437,9.87,9.96,40288,0
+ACOG.US,D,20250725,000000,9.866,10.015,9.69,9.97,30771,0
+ACOG.US,D,20250728,000000,9.95,10.14,9.42,9.73,41997,0
+ACOG.US,D,20250729,000000,9.67,10.0904,9.25,9.25,98143,0
+ACOG.US,D,20250730,000000,9.27,9.65,9.11,9.28,50701,0
+ACOG.US,D,20250731,000000,9.4,9.875,9,9.11,40605,0
+ACOG.US,D,20250801,000000,9.25,10.15,9,9.05,41227,0
+ACOG.US,D,20250804,000000,9.15,9.15,8.48,8.74,71649,0
+ACOG.US,D,20250805,000000,8.68,9.3,8.665,9.09,45502,0
+ACOG.US,D,20250806,000000,9.145,9.5,8.55,9.35,33315,0
+ACOG.US,D,20250807,000000,9.45,9.45,8.95,9.13,55967,0
+ACOG.US,D,20250808,000000,9.1,10,9.09,9.9,43470,0
+ACOG.US,D,20250811,000000,9.91,10.02,9.4921,9.99,63892,0
+ACOG.US,D,20250812,000000,10.1,10.1,9.4072,9.7,39077,0
+ACOG.US,D,20250813,000000,9.74,10,9.59,9.99,76430,0
+ACOG.US,D,20250814,000000,9.96,9.96,7.29,8,233634,0
+ACOG.US,D,20250815,000000,8.52,8.9429,7.81,8,202082,0
+ACOG.US,D,20250818,000000,8.01,8.9,7.9311,8.445,92040,0
+ACOG.US,D,20250819,000000,8.17,8.7659,7.81,8.09,47884,0
+ACOG.US,D,20250820,000000,7.9,8.2,7.7901,7.995,37694,0
+ACOG.US,D,20250821,000000,7.84,8.37,7.84,8.26,44946,0
+ACOG.US,D,20250822,000000,8.12,8.38,8.015,8.1,58820,0
+ACOG.US,D,20250825,000000,7.59,8.099,7.53,7.725,86958,0
+ACOG.US,D,20250826,000000,7.79,8.05,7.62,7.93,33969,0
+ACOG.US,D,20250827,000000,8.02,8.48,7.9187,8.24,46554,0
+ACOG.US,D,20250828,000000,8.29,8.29,7.9691,8.06,34511,0
+ACOG.US,D,20250829,000000,8.15,8.34,7.9525,8.3,42786,0
+ACOG.US,D,20250902,000000,8.33,8.33,8.105,8.15,28746,0
+ACOG.US,D,20250903,000000,8.15,8.2817,8.0104,8.16,33110,0
+ACOG.US,D,20250904,000000,8.17,8.48,8.06,8.35,56572,0
+ACOG.US,D,20250905,000000,8.22,8.99,8.1683,8.9,141447,0
+ACOG.US,D,20250908,000000,9,9.68,8.87,9.55,144319,0
+ACOG.US,D,20250909,000000,9.61,9.855,9.2501,9.78,155878,0
+ACOG.US,D,20250910,000000,9.67,9.77,9.46,9.65,58136,0
+ACOG.US,D,20250911,000000,9.7095,9.87,9.56,9.78,67554,0
+ACOG.US,D,20250912,000000,9.69,9.98,9.69,9.8,62730,0
+ACOG.US,D,20250915,000000,9.86,9.9999,9.39,9.45,69449,0
+ACOG.US,D,20250916,000000,9.655,9.655,8.65,8.72,44399,0
+ACOG.US,D,20250917,000000,8.88,9.5999,8.15,8.47,82822,0
+ACOG.US,D,20250918,000000,8.75,8.8499,8.48,8.58,56114,0
+ACOG.US,D,20250919,000000,8.51,8.8899,7.61,8.02,258064,0
+ACOG.US,D,20250922,000000,8.01,8.515,7.77,8,57879,0
+ACOG.US,D,20250923,000000,8.08,8.4,8.08,8.2,33875,0
+ACOG.US,D,20250924,000000,8.1,8.2,7.7783,8,34356,0
+ACOG.US,D,20250925,000000,7.94,8.07,7.61,7.72,20744,0
+ACOG.US,D,20250926,000000,7.5501,7.9955,7,7.08,120012,0
+ACOG.US,D,20250929,000000,7.08,7.4225,6.56,6.62,98902,0
+ACOG.US,D,20250930,000000,6.59,6.8556,6.4,6.51,159808,0
+ACOG.US,D,20251001,000000,6.91,7.8392,6.6886,7.37,255979,0
+ACOG.US,D,20251002,000000,7.4,7.8,7.045,7.44,93638,0
+ACOG.US,D,20251003,000000,7.41,7.54,7.28,7.48,54616,0
+ACOG.US,D,20251006,000000,7.56,7.6175,7.3432,7.4,146431,0
+ACOG.US,D,20251007,000000,7.45,7.54,7.27,7.35,39062,0
+ACOG.US,D,20251008,000000,7.36,7.78,7.36,7.72,185058,0
+ACOG.US,D,20251009,000000,7.72,7.72,7.355,7.57,87761,0
+ACOG.US,D,20251010,000000,7.63,7.8,7.005,7.02,59584,0
+ACOG.US,D,20251013,000000,7.05,7.32,6.7954,7.045,88914,0
+ACOG.US,D,20251014,000000,7.05,7.2881,6.800001,6.98,86236,0
+ACOG.US,D,20251015,000000,7.05,7.25,7.05,7.23,51345,0
+ACOG.US,D,20251016,000000,7.29,7.8268,6.96,7.06,73577,0
+ACOG.US,D,20251017,000000,7.01,7.0399,6.5601,6.8,97044,0
+ACOG.US,D,20251020,000000,6.8151,7.28,6.7616,7.13,122098,0
+ACOG.US,D,20251021,000000,7.1,7.3,6.51,6.85,214904,0
+ACOG.US,D,20251022,000000,6.86,7.1499,6.75,6.9,77612,0
+ACOG.US,D,20251023,000000,6.94,6.99,6.77,6.99,40664,0
+ACOG.US,D,20251024,000000,7.05,7.05,6.84,6.87,24592,0
+ACOG.US,D,20251027,000000,6.85,6.92,6.55,6.69,82407,0
+ACOG.US,D,20251028,000000,6.9499,6.9499,6.6,6.6,95301,0
+ACOG.US,D,20251029,000000,6.6,6.925,6.5,6.57,90303,0
+ACOG.US,D,20251030,000000,6.5,6.63,5.92,6.18,292760,0
+ACOG.US,D,20251031,000000,6.08,6.2999,5.905,6.19,44945,0
+ACOG.US,D,20251103,000000,6.13,6.245,5.65,5.7,155213,0
+ACOG.US,D,20251104,000000,5.66,6.2,5.63,5.8,141557,0
+ACOG.US,D,20251105,000000,5.82,6.0999,5.155,5.88,214956,0
+ACOG.US,D,20251106,000000,5.87,6.1658,5.515,5.7,162495,0
+ACOG.US,D,20251107,000000,5.7,6.1028,5.375,5.72,272112,0
+ACOG.US,D,20251110,000000,5.75,6.325,5.75,6.26,56794,0
+ACOG.US,D,20251111,000000,6.28,6.36,6,6.12,51412,0
+ACOG.US,D,20251112,000000,6.15,6.24,5.9,6.12,38138,0
+ACOG.US,D,20251113,000000,6.09,6.2525,5.71,6.13,77765,0
+ACOG.US,D,20251114,000000,6,6.47,5.5,5.94,144293,0
+ACOG.US,D,20251117,000000,5.94,6.355,5.75,5.9,172081,0
+ACOG.US,D,20251118,000000,5.865,6.23,5.6,6.23,148695,0
+ACOG.US,D,20251119,000000,6.21,6.33,5.8,5.92,36844,0
+ACOG.US,D,20251120,000000,5.99,6.1,5.6682,5.83,47296,0
+ACOG.US,D,20251121,000000,5.83,5.965,5.66,5.75,46657,0
+ACOG.US,D,20251124,000000,5.8,6.15,5.7001,6.02,22723,0
+ACOG.US,D,20251125,000000,6.11,6.195,5.8,6.095,20485,0
+ACOG.US,D,20251126,000000,6.12,6.153,6.01,6.09,41672,0
+ACOG.US,D,20251128,000000,6.04,6.18,5.9,6.02,24550,0
+ACOG.US,D,20251201,000000,5.96,6.06,5.65,5.65,98424,0
+ACOG.US,D,20251202,000000,5.66,5.88,5.65,5.72,76345,0
+ACOG.US,D,20251203,000000,5.72,6.185,5.71,5.81,201861,0
+ACOG.US,D,20251204,000000,5.81,6.49,5.805,6.37,122113,0
+ACOG.US,D,20251205,000000,6.43,6.63,6.37,6.53,85515,0
+ACOG.US,D,20251208,000000,6.55,6.74,6,6.01,77339,0
+ACOG.US,D,20251209,000000,6,6.225,5.87,5.99,66547,0
+ACOG.US,D,20251210,000000,5.97,6.16,5.87,6,11772,0
+ACOG.US,D,20251211,000000,6,6.035,5.67,5.83,125191,0
+ACOG.US,D,20251212,000000,5.9,5.905,5.3,5.31,110631,0
+ACOG.US,D,20251215,000000,5.27,5.49,4.99,5.01,102564,0
+ACOG.US,D,20251216,000000,5,5.82,5,5.435,120564,0
+ACOG.US,D,20251217,000000,5.47,6.02,5.35,5.35,63090,0
+ACOG.US,D,20251218,000000,5.47,5.59,5,5.05,236884,0
+ACOG.US,D,20251219,000000,5.05,6.09,5.05,5.56,197823,0
+ACOG.US,D,20251222,000000,5.65,6.2,5.6,6.04,140976,0
+ACOG.US,D,20251223,000000,6.15,6.164,5.97,5.97,126118,0
+ACOG.US,D,20251224,000000,6.0221,6.3,5.61,6.25,55748,0
+ACOG.US,D,20251226,000000,6.27,6.39,5.935,6.265,56959,0
+ACOG.US,D,20251229,000000,6.23,6.41,6.085,6.375,82335,0
+ACOG.US,D,20251230,000000,6.38,6.914,6.25,6.6,95088,0
+ACOG.US,D,20251231,000000,6.64,6.748,6.46,6.5,49164,0
+ACOG.US,D,20260102,000000,6.57,6.6,6.48,6.5,24652,0
+ACOG.US,D,20260105,000000,6.51,6.57,6.17,6.17,22896,0
+ACOG.US,D,20260106,000000,6.11,6.39,6.11,6.18,11961,0
+ACOG.US,D,20260107,000000,6.25,6.6,6.16,6.5,44278,0
+ACOG.US,D,20260108,000000,6.38,6.65,6.23,6.56,24541,0
+ACOG.US,D,20260109,000000,6.55,6.7474,6.25,6.53,57512,0
+ACOG.US,D,20260112,000000,6.56,6.56,5.85,6.09,136156,0
+ACOG.US,D,20260113,000000,6.6247,6.6247,5.85,6.02,88218,0
+ACOG.US,D,20260114,000000,6.01,6.1476,5.91,5.93,57986,0
+ACOG.US,D,20260115,000000,5.96,6.05,5.8,5.82,66548,0
+ACOG.US,D,20260116,000000,5.68,5.94,5.66,5.72,90169,0
+ACOG.US,D,20260120,000000,5.65,6.0435,5.425,5.58,133106,0
+ACOG.US,D,20260121,000000,5.53,5.85,5.195,5.85,168293,0
+ACOG.US,D,20260122,000000,5.59,5.91,5.4,5.7,32195,0
+ACOG.US,D,20260123,000000,5.775,5.99,5.67,5.95,22830,0
+ACOG.US,D,20260126,000000,5.88,5.95,5.74,5.89,16919,0
+ACOG.US,D,20260127,000000,5.89,5.97,5.664721,5.895,13858,0
+ACOG.US,D,20260128,000000,5.76,5.77,5.2321,5.37,111911,0
+ACOG.US,D,20260129,000000,5.41,5.575,5.18,5.18,21201,0
+ACOG.US,D,20260130,000000,5.16,5.4284,4.77,4.84,18853,0
+ACOG.US,D,20260202,000000,4.77,5.440565,4.77,4.94,70794,0
+ACOG.US,D,20260203,000000,4.97,5.26,4.76,5.1,111764,0
+ACOG.US,D,20260204,000000,5.01,5.4599,4.76,5.02,87166,0
+ACOG.US,D,20260205,000000,4.96,5.325,4.5,4.5,36070,0
+ACOG.US,D,20260206,000000,4.65,5.1999,4.6,5.1,28734,0
+ACOG.US,D,20260209,000000,5.08,5.1999,4.84,4.92,45165,0
+ACOG.US,D,20260210,000000,5.03,5.97,4.75,5.37,124618,0
+ACOG.US,D,20260211,000000,5.9207,5.9899,5.055,5.21,128333,0
+ACOG.US,D,20260212,000000,5.26,5.675,5.12,5.3,37840,0
+ACOG.US,D,20260213,000000,5.38,5.525,4.8,4.88,196559,0
+ACOG.US,D,20260217,000000,4.92,5.46,4.9,5.21,35091,0
+ACOG.US,D,20260218,000000,5.31,5.99,5.21,5.8,146098,0

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

@@ -0,0 +1,388 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADGM.US,D,20240802,000000,8.66,9.34,6.56,8.17,272099,0
+ADGM.US,D,20240805,000000,6.15,6.7,5.1501,5.9,80117,0
+ADGM.US,D,20240806,000000,5.6,5.6,4.8,4.94,37627,0
+ADGM.US,D,20240807,000000,4.46,5.4,4,4.9043,26780,0
+ADGM.US,D,20240808,000000,4.75,6.78,4.75,5.425,136834,0
+ADGM.US,D,20240809,000000,5.26,6.23,4.91,5.8,23774,0
+ADGM.US,D,20240812,000000,5.6,5.8,5.24,5.6001,24909,0
+ADGM.US,D,20240813,000000,6.4,6.54,5.5,5.86,47604,0
+ADGM.US,D,20240814,000000,5.65,5.73,4.99,5.12,31697,0
+ADGM.US,D,20240815,000000,5.39,6.38,4.9,5.3,77975,0
+ADGM.US,D,20240816,000000,5.7,5.7,5.1,5.42,84464,0
+ADGM.US,D,20240819,000000,4.9,6.144,4.9,5.58,40307,0
+ADGM.US,D,20240820,000000,5.59,5.8,5.214,5.8,50358,0
+ADGM.US,D,20240821,000000,5.42,5.798,5.35,5.37,41188,0
+ADGM.US,D,20240822,000000,5.53,5.53,5.11,5.2,60520,0
+ADGM.US,D,20240823,000000,5.56,5.56,4.46,5.2,23146,0
+ADGM.US,D,20240826,000000,5.4,5.8,5,5.1,17031,0
+ADGM.US,D,20240827,000000,5.08,5.25,4.17,4.315,85012,0
+ADGM.US,D,20240828,000000,4.37,4.8899,4.34,4.34,6828,0
+ADGM.US,D,20240829,000000,4.33,4.74,4.16,4.69,5298,0
+ADGM.US,D,20240830,000000,4.5,5.15,4.18,5.15,36019,0
+ADGM.US,D,20240903,000000,4.63,4.85,4.545,4.85,3502,0
+ADGM.US,D,20240904,000000,4.77,4.77,4.59,4.59,888,0
+ADGM.US,D,20240905,000000,4.55,4.6699,4.38,4.38,4601,0
+ADGM.US,D,20240906,000000,4.4,4.79,4.13,4.35,11498,0
+ADGM.US,D,20240909,000000,4.28,4.38,3.85,4.21,21974,0
+ADGM.US,D,20240910,000000,4.2,4.2,3.9,3.9,4802,0
+ADGM.US,D,20240911,000000,3.94,4,3.7,3.72,9670,0
+ADGM.US,D,20240912,000000,3.8,3.88,3.6345,3.85,5009,0
+ADGM.US,D,20240913,000000,3.97,4.14,3.73,4.082,30639,0
+ADGM.US,D,20240916,000000,4.1,4.94,3.72,4.2,31632,0
+ADGM.US,D,20240917,000000,4.66,4.67,4.185,4.44,152011,0
+ADGM.US,D,20240918,000000,4.2651,4.35,3.81,4.26,27431,0
+ADGM.US,D,20240919,000000,4.12,4.31,4.03,4.06,5084,0
+ADGM.US,D,20240920,000000,3.96,3.9763,3.78,3.85,28715,0
+ADGM.US,D,20240923,000000,3.78,4.03,3.49,3.52,10299,0
+ADGM.US,D,20240924,000000,3.5,3.7,3.26,3.4352,7871,0
+ADGM.US,D,20240925,000000,3.35,3.52,3.17,3.17,47214,0
+ADGM.US,D,20240926,000000,3.28,3.42,3.0703,3.42,24997,0
+ADGM.US,D,20240927,000000,3.0678,3.11,2.8,2.86,13443,0
+ADGM.US,D,20240930,000000,3.155,3.155,2.44,2.58,38752,0
+ADGM.US,D,20241001,000000,2.78,3.374,2.6603,2.8039,50957,0
+ADGM.US,D,20241002,000000,3.19,3.3,2.81,2.85,16747,0
+ADGM.US,D,20241003,000000,3.26,3.44,2.5,2.5195,36583,0
+ADGM.US,D,20241004,000000,2.49,2.99,2.4,2.89,38117,0
+ADGM.US,D,20241007,000000,2.93,3,2.74,2.8,12888,0
+ADGM.US,D,20241008,000000,2.73,2.85,2.6,2.6,5613,0
+ADGM.US,D,20241009,000000,2.56,2.91,2.56,2.8,24314,0
+ADGM.US,D,20241010,000000,2.9,2.9,2.6501,2.75,2455,0
+ADGM.US,D,20241011,000000,2.825,2.825,2.825,2.825,1295,0
+ADGM.US,D,20241014,000000,2.86,2.96,2.52,2.8,9308,0
+ADGM.US,D,20241015,000000,2.77,2.9266,2.642,2.75,14220,0
+ADGM.US,D,20241016,000000,2.59,2.9,2.585,2.875,6974,0
+ADGM.US,D,20241017,000000,2.9,3,2.7775,2.875,5695,0
+ADGM.US,D,20241018,000000,2.88,2.88,2.8,2.8,2987,0
+ADGM.US,D,20241021,000000,2.8,2.8,2.7,2.79,2665,0
+ADGM.US,D,20241022,000000,2.8,2.8,2.7,2.7,7293,0
+ADGM.US,D,20241023,000000,2.75,3,2.7,2.7,8271,0
+ADGM.US,D,20241024,000000,2.7209,2.9857,2.7,2.7,34235,0
+ADGM.US,D,20241025,000000,2.7,2.95,2.7,2.9,14555,0
+ADGM.US,D,20241028,000000,2.97,3,2.72,2.76,12178,0
+ADGM.US,D,20241029,000000,2.9,2.9,2.75,2.8,5894,0
+ADGM.US,D,20241030,000000,2.85,2.875,2.7,2.774,5709,0
+ADGM.US,D,20241031,000000,2.85,3,2.7,2.7,20655,0
+ADGM.US,D,20241101,000000,2.72,2.8871,2.65,2.715,43093,0
+ADGM.US,D,20241104,000000,2.72,2.75,2.71,2.71,2497,0
+ADGM.US,D,20241105,000000,2.97,3.34,2.805,2.92,11793,0
+ADGM.US,D,20241106,000000,2.7,2.95,2.66,2.66,26696,0
+ADGM.US,D,20241107,000000,2.7,2.905,2.65,2.7,13036,0
+ADGM.US,D,20241108,000000,2.7,2.7101,2.51,2.51,6999,0
+ADGM.US,D,20241111,000000,2.66,2.77,2.6,2.6,4676,0
+ADGM.US,D,20241112,000000,2.61,2.6202,2.4,2.4,10306,0
+ADGM.US,D,20241113,000000,2.4,2.5038,2.34,2.35,4777,0
+ADGM.US,D,20241114,000000,2.55,4.1999,2.33,3.71,2662451,0
+ADGM.US,D,20241115,000000,3.7,3.76,2.66,3,423664,0
+ADGM.US,D,20241118,000000,3.05,3.3178,2.58,2.73,139806,0
+ADGM.US,D,20241119,000000,2.6189,2.78,2.3,2.44,97565,0
+ADGM.US,D,20241120,000000,2.45,2.6371,1.69,2,248204,0
+ADGM.US,D,20241121,000000,1.95,2.3,1.9,2.28,88134,0
+ADGM.US,D,20241122,000000,2.3,2.47,2.14,2.47,68808,0
+ADGM.US,D,20241125,000000,2.5,2.9799,2.4,2.6,135876,0
+ADGM.US,D,20241126,000000,2.87,2.8724,2.52,2.585,76706,0
+ADGM.US,D,20241127,000000,2.57,2.75,2.44,2.55,31709,0
+ADGM.US,D,20241129,000000,2.4586,2.6999,2.4586,2.67,12837,0
+ADGM.US,D,20241202,000000,2.67,2.67,2.34,2.47,63656,0
+ADGM.US,D,20241203,000000,2.47,2.77,2.43,2.47,18778,0
+ADGM.US,D,20241204,000000,2.4,2.4,2.26,2.3,41351,0
+ADGM.US,D,20241205,000000,2.2,2.2799,2.07,2.25,27620,0
+ADGM.US,D,20241206,000000,2.15,2.37,2.15,2.3,28321,0
+ADGM.US,D,20241209,000000,2.3153,2.49,2.28,2.34,53949,0
+ADGM.US,D,20241210,000000,2.35,2.47,2.3,2.41,35615,0
+ADGM.US,D,20241211,000000,2.31,2.4688,2.23,2.32,23930,0
+ADGM.US,D,20241212,000000,2.35,2.35,2.13,2.145,30740,0
+ADGM.US,D,20241213,000000,2.15,2.16,2,2.02,9713,0
+ADGM.US,D,20241216,000000,1.8921,2.1,1.8,1.83,19844,0
+ADGM.US,D,20241217,000000,1.9,1.99,1.78,1.85,12129,0
+ADGM.US,D,20241218,000000,1.8699,1.9509,1.62,1.7,46191,0
+ADGM.US,D,20241219,000000,1.64,1.9899,1.64,1.84,36453,0
+ADGM.US,D,20241220,000000,1.77,1.9713,1.36,1.65,284439,0
+ADGM.US,D,20241223,000000,1.69,1.73,1.05,1.09,4838356,0
+ADGM.US,D,20241224,000000,1.04,1.06,0.95,0.9705,361391,0
+ADGM.US,D,20241226,000000,1.13,1.2,1.02,1.06,1145995,0
+ADGM.US,D,20241227,000000,1.09,1.107,0.965,1.05,340339,0
+ADGM.US,D,20241230,000000,1.02,1.12,0.9701,1.02,370619,0
+ADGM.US,D,20241231,000000,0.98,1.3577,0.962,1.05,1639545,0
+ADGM.US,D,20250102,000000,1.22,1.3,1.06,1.17,10955269,0
+ADGM.US,D,20250103,000000,1.04,1.17,1.04,1.12,566722,0
+ADGM.US,D,20250106,000000,1.12,1.29,1.084,1.22,494906,0
+ADGM.US,D,20250107,000000,1.11,1.19,1.11,1.11,968783,0
+ADGM.US,D,20250108,000000,1.12,1.135,0.98,1.005,669051,0
+ADGM.US,D,20250110,000000,1.04,1.06,0.91,0.9529,348740,0
+ADGM.US,D,20250113,000000,0.94,0.96,0.85,0.89,296212,0
+ADGM.US,D,20250114,000000,0.89,0.9017,0.831,0.8825,170446,0
+ADGM.US,D,20250115,000000,0.9013,0.91,0.812,0.8432,121832,0
+ADGM.US,D,20250116,000000,0.82,0.835,0.77,0.8229,309576,0
+ADGM.US,D,20250117,000000,0.81,0.8517,0.751,0.7745,235391,0
+ADGM.US,D,20250121,000000,0.7786,0.8,0.75,0.7502,106446,0
+ADGM.US,D,20250122,000000,0.75,0.8352,0.75,0.819,355191,0
+ADGM.US,D,20250123,000000,0.799,0.95,0.799,0.9212,159584,0
+ADGM.US,D,20250124,000000,0.92,1.02,0.89,1.01,168926,0
+ADGM.US,D,20250127,000000,0.96,1.055,0.948,0.9822,157239,0
+ADGM.US,D,20250128,000000,1.02,1.03,0.97,1.01,83314,0
+ADGM.US,D,20250129,000000,1.02,1.03,0.98,1.01,58412,0
+ADGM.US,D,20250130,000000,0.9797,1.03,0.979,1,75356,0
+ADGM.US,D,20250131,000000,0.985,1.22,0.96,1.17,622458,0
+ADGM.US,D,20250203,000000,1.09,1.31,1.07,1.24,861356,0
+ADGM.US,D,20250204,000000,1.22,1.22,1.09,1.17,165332,0
+ADGM.US,D,20250205,000000,1.17,1.2,1.0761,1.1,129029,0
+ADGM.US,D,20250206,000000,1.0804,1.1,1.04,1.08,75160,0
+ADGM.US,D,20250207,000000,1.11,1.221,1.06,1.15,124334,0
+ADGM.US,D,20250210,000000,1.13,1.1305,1.01,1.04,105273,0
+ADGM.US,D,20250211,000000,1,1.13,1,1.13,98134,0
+ADGM.US,D,20250212,000000,1.1,1.1126,1.06,1.06,25511,0
+ADGM.US,D,20250213,000000,1.04,1.24,1.04,1.24,155022,0
+ADGM.US,D,20250214,000000,1.24,1.3596,1.19,1.29,287260,0
+ADGM.US,D,20250218,000000,1.3094,1.41,1.25,1.34,159408,0
+ADGM.US,D,20250219,000000,1.36,1.3698,1.23,1.29,134095,0
+ADGM.US,D,20250220,000000,1.42,1.67,1.37,1.49,562624,0
+ADGM.US,D,20250221,000000,1.49,1.5,1.35,1.4,141667,0
+ADGM.US,D,20250224,000000,1.39,1.58,1.372,1.53,107806,0
+ADGM.US,D,20250225,000000,1.5019,1.52,1.38,1.41,51145,0
+ADGM.US,D,20250226,000000,1.44,1.65,1.43,1.558,84199,0
+ADGM.US,D,20250227,000000,1.56,1.58,1.49,1.54,44067,0
+ADGM.US,D,20250228,000000,1.52,1.5494,0.79,0.8326,756760,0
+ADGM.US,D,20250303,000000,0.848,1.06,0.795201,0.954,337676,0
+ADGM.US,D,20250304,000000,0.906033,1.06,0.8711,1.05,77525,0
+ADGM.US,D,20250305,000000,1.02,1.1,0.9765,1.07,112545,0
+ADGM.US,D,20250306,000000,1.0888,1.1347,1.025,1.105,77412,0
+ADGM.US,D,20250307,000000,1.1,1.13,0.97,1.06,47348,0
+ADGM.US,D,20250310,000000,1.09,1.12,1.0101,1.06,11498,0
+ADGM.US,D,20250311,000000,1.1575,1.1575,1,1.04,13282,0
+ADGM.US,D,20250312,000000,1.1058,1.14,1.05,1.1149,45127,0
+ADGM.US,D,20250313,000000,1.09,1.1336,1.03,1.03,40374,0
+ADGM.US,D,20250314,000000,1.09,1.11,1.0001,1.08,12840,0
+ADGM.US,D,20250317,000000,1.06,1.1277,0.93,1,53376,0
+ADGM.US,D,20250318,000000,0.9844,0.9891,0.903,0.91,31679,0
+ADGM.US,D,20250319,000000,0.965,0.965,0.903,0.903,29456,0
+ADGM.US,D,20250320,000000,0.9713,0.9713,0.865,0.865,41369,0
+ADGM.US,D,20250321,000000,0.8675,0.9139,0.8022,0.865,44414,0
+ADGM.US,D,20250324,000000,0.8697,0.9222,0.814,0.8184,38011,0
+ADGM.US,D,20250325,000000,0.85,0.8501,0.7511,0.79,100337,0
+ADGM.US,D,20250326,000000,0.850349,0.939499,0.79,0.9349,39508,0
+ADGM.US,D,20250327,000000,0.96,0.98,0.884,0.95,58249,0
+ADGM.US,D,20250328,000000,0.9687,0.9687,0.8999,0.9399,40212,0
+ADGM.US,D,20250331,000000,0.9211,0.9392,0.7606,0.8049,100211,0
+ADGM.US,D,20250401,000000,0.7908,0.86,0.7908,0.84,14927,0
+ADGM.US,D,20250402,000000,0.84,0.8695,0.8,0.811,18882,0
+ADGM.US,D,20250403,000000,0.8201,0.8784,0.788,0.791,12550,0
+ADGM.US,D,20250404,000000,0.804,0.804,0.7003,0.7407,38133,0
+ADGM.US,D,20250407,000000,0.74,0.7807,0.625,0.7749,31404,0
+ADGM.US,D,20250408,000000,0.83,0.9098,0.7619,0.7976,11679,0
+ADGM.US,D,20250409,000000,0.7417,0.8657,0.732,0.7745,21110,0
+ADGM.US,D,20250410,000000,0.873016,0.873016,0.736,0.78,24842,0
+ADGM.US,D,20250411,000000,0.8499,0.8499,0.7521,0.7668,3295,0
+ADGM.US,D,20250414,000000,0.78,0.8176,0.75,0.806554,12445,0
+ADGM.US,D,20250415,000000,0.7611,0.8889,0.7512,0.8888,14704,0
+ADGM.US,D,20250416,000000,0.8284,0.98,0.8021,0.9232,39508,0
+ADGM.US,D,20250417,000000,0.9502,2.87,0.9502,1.78,115479240,0
+ADGM.US,D,20250421,000000,1.31,1.49,1.17,1.2,2198281,0
+ADGM.US,D,20250422,000000,1.18,1.389,0.99,1,1827026,0
+ADGM.US,D,20250423,000000,1.02,1.1982,1.0187,1.11,1153732,0
+ADGM.US,D,20250424,000000,1.07,1.19,1.01,1.14,255785,0
+ADGM.US,D,20250425,000000,1.13,1.3555,1.1,1.3,609557,0
+ADGM.US,D,20250428,000000,1.3,1.32,1.15,1.24,310320,0
+ADGM.US,D,20250429,000000,1.16,1.24,1.16,1.2,115911,0
+ADGM.US,D,20250430,000000,1.16,1.32,1.16,1.29,173891,0
+ADGM.US,D,20250501,000000,1.29,1.29,1.23,1.26,149112,0
+ADGM.US,D,20250502,000000,1.23,1.2756,1.2,1.26,167020,0
+ADGM.US,D,20250505,000000,1.23,1.29,1.2175,1.28,79299,0
+ADGM.US,D,20250506,000000,1.2,1.28,1.19,1.26,84280,0
+ADGM.US,D,20250507,000000,1.22,1.32,1.22,1.29,105350,0
+ADGM.US,D,20250508,000000,1.29,1.46,1.29,1.39,172028,0
+ADGM.US,D,20250509,000000,1.4,1.6595,1.4,1.46,163099,0
+ADGM.US,D,20250512,000000,1.5,1.55,1.36,1.36,75016,0
+ADGM.US,D,20250513,000000,1.33,1.3716,1.23,1.28,130716,0
+ADGM.US,D,20250514,000000,1.27,1.31,1.2,1.22,159485,0
+ADGM.US,D,20250515,000000,1.19,1.25,1.19,1.22,25056,0
+ADGM.US,D,20250516,000000,1.26,1.28,1.18,1.18,64079,0
+ADGM.US,D,20250519,000000,1.18,1.265,1.1008,1.21,78210,0
+ADGM.US,D,20250520,000000,1.21,1.21,1.13,1.18,45927,0
+ADGM.US,D,20250521,000000,1.17,1.24,1.1,1.15,46400,0
+ADGM.US,D,20250522,000000,1.1792,1.2587,1.12,1.15,22179,0
+ADGM.US,D,20250523,000000,1.14,1.1929,1.1059,1.19,41453,0
+ADGM.US,D,20250527,000000,1.19,1.2,1.1202,1.13,26035,0
+ADGM.US,D,20250528,000000,1.15,1.1903,1.07,1.15,41567,0
+ADGM.US,D,20250529,000000,1.17,1.23,1.12,1.19,20112,0
+ADGM.US,D,20250530,000000,1.19,1.19,1.12,1.13,18156,0
+ADGM.US,D,20250602,000000,1.13,1.18,1.11,1.13,14087,0
+ADGM.US,D,20250603,000000,1.23,1.23,1.09,1.14,28226,0
+ADGM.US,D,20250604,000000,1.14,1.2,1.11,1.19,31801,0
+ADGM.US,D,20250605,000000,1.19,1.19,0.9328,1.12,102001,0
+ADGM.US,D,20250606,000000,1.2,1.315,1.2,1.27,256971,0
+ADGM.US,D,20250609,000000,1.27,1.32,1.11,1.29,101413,0
+ADGM.US,D,20250610,000000,1.29,1.2977,1.19,1.25,40848,0
+ADGM.US,D,20250611,000000,1.23,1.28,1.2,1.23,61053,0
+ADGM.US,D,20250612,000000,1.2,1.228,1.15,1.18,28703,0
+ADGM.US,D,20250613,000000,1.14,1.1847,1.09,1.09,24532,0
+ADGM.US,D,20250616,000000,1.08,1.15,1,1.13,79776,0
+ADGM.US,D,20250617,000000,1.15,1.16,1.08,1.09,29158,0
+ADGM.US,D,20250618,000000,1.13,1.13,1.0436,1.08,28432,0
+ADGM.US,D,20250620,000000,1.08,1.11,1,1.1,15861,0
+ADGM.US,D,20250623,000000,1.11,1.11,1.04,1.1,11227,0
+ADGM.US,D,20250624,000000,1.17,1.29,1.17,1.27,111145,0
+ADGM.US,D,20250625,000000,1.24,1.3,1.18,1.27,63517,0
+ADGM.US,D,20250626,000000,1.31,1.31,1.2,1.256,32620,0
+ADGM.US,D,20250627,000000,1.27,1.3,1.225,1.27,23516,0
+ADGM.US,D,20250630,000000,1.27,1.5152,1.23,1.3,64824,0
+ADGM.US,D,20250701,000000,1.27,1.38,1.24,1.35,25081,0
+ADGM.US,D,20250702,000000,1.34,1.575,1.34,1.53,59523,0
+ADGM.US,D,20250703,000000,1.53,1.64,1.45,1.55,49958,0
+ADGM.US,D,20250707,000000,1.56,1.68,1.5001,1.65,70883,0
+ADGM.US,D,20250708,000000,1.6484,1.77,1.6484,1.75,61209,0
+ADGM.US,D,20250709,000000,1.74,1.8,1.6126,1.74,26357,0
+ADGM.US,D,20250710,000000,1.72,1.8,1.72,1.75,29955,0
+ADGM.US,D,20250711,000000,1.77,1.77,1.5749,1.69,29415,0
+ADGM.US,D,20250714,000000,1.62,1.62,1.5,1.5,16384,0
+ADGM.US,D,20250715,000000,1.51,1.5343,1.35,1.402,96593,0
+ADGM.US,D,20250716,000000,1.38,1.5025,1.38,1.45,7833,0
+ADGM.US,D,20250717,000000,1.47,1.75,1.4,1.5,26000,0
+ADGM.US,D,20250718,000000,1.45,1.4592,1.38,1.4,64850,0
+ADGM.US,D,20250721,000000,1.47,1.57,1.445,1.567,77952,0
+ADGM.US,D,20250722,000000,1.4617,1.7001,1.39,1.69,97484,0
+ADGM.US,D,20250723,000000,1.66,1.7779,1.66,1.77,64351,0
+ADGM.US,D,20250724,000000,1.75,1.87,1.65,1.7206,37184,0
+ADGM.US,D,20250725,000000,1.63,1.8,1.63,1.72,28896,0
+ADGM.US,D,20250728,000000,1.644,1.675,1.62,1.62,12592,0
+ADGM.US,D,20250729,000000,1.58,1.74,1.46,1.46,105223,0
+ADGM.US,D,20250730,000000,1.45,1.45,1.28,1.37,41029,0
+ADGM.US,D,20250731,000000,1.42,1.42,1.3,1.32,4626,0
+ADGM.US,D,20250801,000000,1.32,1.32,1.25,1.26,9849,0
+ADGM.US,D,20250804,000000,1.26,1.38,1.18,1.366,34404,0
+ADGM.US,D,20250805,000000,1.31,1.355,1.3,1.3,8117,0
+ADGM.US,D,20250806,000000,1.29,1.38,1.24,1.36,16953,0
+ADGM.US,D,20250807,000000,1.3518,1.38,1.34,1.344,6886,0
+ADGM.US,D,20250808,000000,1.37,1.3797,1.34,1.35,5430,0
+ADGM.US,D,20250811,000000,1.35,1.372,1.35,1.35,10716,0
+ADGM.US,D,20250812,000000,1.339425,1.339425,1.27,1.285,30534,0
+ADGM.US,D,20250813,000000,1.28,1.28,1.26,1.27,8200,0
+ADGM.US,D,20250814,000000,1.4,1.4,1.25,1.265,70237,0
+ADGM.US,D,20250815,000000,1.37,1.37,1.2501,1.28,11826,0
+ADGM.US,D,20250818,000000,1.27,1.3697,1.27,1.29,4479,0
+ADGM.US,D,20250819,000000,1.33,1.37,1.22,1.2453,23653,0
+ADGM.US,D,20250820,000000,1.2403,1.3484,1.2403,1.255,20630,0
+ADGM.US,D,20250821,000000,1.22,1.249,1.1999,1.225,15794,0
+ADGM.US,D,20250822,000000,1.21,1.3,1.2,1.29,16647,0
+ADGM.US,D,20250825,000000,1.33,1.33,1.27,1.27,7684,0
+ADGM.US,D,20250826,000000,1.27,1.47,1.27,1.41,65566,0
+ADGM.US,D,20250827,000000,1.36,1.8599,1.36,1.63,141882,0
+ADGM.US,D,20250828,000000,1.64,1.7871,1.5507,1.72,50748,0
+ADGM.US,D,20250829,000000,1.7799,1.7799,1.53,1.61,32053,0
+ADGM.US,D,20250902,000000,1.5669,1.68,1.4936,1.64,37983,0
+ADGM.US,D,20250903,000000,1.67,1.67,1.5108,1.635,27555,0
+ADGM.US,D,20250904,000000,1.65,1.77,1.65,1.65,73384,0
+ADGM.US,D,20250905,000000,1.7,1.7,1.555,1.58,35341,0
+ADGM.US,D,20250908,000000,1.515,1.55,1.32,1.39,45476,0
+ADGM.US,D,20250909,000000,1.42,1.6399,1.42,1.485,55457,0
+ADGM.US,D,20250910,000000,1.47,1.4889,1.36,1.36,31698,0
+ADGM.US,D,20250911,000000,1.41,1.72,1.335,1.66,118217,0
+ADGM.US,D,20250912,000000,1.66,1.85,1.61,1.72,114151,0
+ADGM.US,D,20250915,000000,1.51,1.71,1.5,1.68,709528,0
+ADGM.US,D,20250916,000000,1.68,1.7,1.6001,1.625,68863,0
+ADGM.US,D,20250917,000000,1.6,1.65,1.58,1.63,32093,0
+ADGM.US,D,20250918,000000,1.52,1.85,1.3901,1.82,14159808,0
+ADGM.US,D,20250919,000000,1.69,1.793,1.69,1.71,212139,0
+ADGM.US,D,20250922,000000,1.7,1.78,1.6001,1.71,123642,0
+ADGM.US,D,20250923,000000,1.76,2.18,1.75,2.03,509859,0
+ADGM.US,D,20250924,000000,2.09,2.1999,2.05,2.14,138746,0
+ADGM.US,D,20250925,000000,2.11,2.11,2.0047,2.03,52979,0
+ADGM.US,D,20250926,000000,2.02,2.02,1.8501,1.91,64213,0
+ADGM.US,D,20250929,000000,1.96,2.08,1.92,2.02,63884,0
+ADGM.US,D,20250930,000000,2.01,2.01,1.8832,1.94,44390,0
+ADGM.US,D,20251001,000000,1.96,2.08,1.92,1.98,43422,0
+ADGM.US,D,20251002,000000,2.024,2.024,1.9163,2.01,65656,0
+ADGM.US,D,20251003,000000,2.05,2.09,1.96,2,89917,0
+ADGM.US,D,20251006,000000,1.98,2.06,1.9606,2.06,23850,0
+ADGM.US,D,20251007,000000,2.09,2.39,2.06,2.36,136448,0
+ADGM.US,D,20251008,000000,2.32,2.3895,2.16,2.25,114401,0
+ADGM.US,D,20251009,000000,2.21,2.35,2.2,2.347,53024,0
+ADGM.US,D,20251010,000000,2.35,2.582,1.96,2.02,488063,0
+ADGM.US,D,20251013,000000,1.99,2.12,1.8707,1.91,88204,0
+ADGM.US,D,20251014,000000,1.88,2.0219,1.69,1.71,112568,0
+ADGM.US,D,20251015,000000,1.48,1.49,1.33,1.37,1938460,0
+ADGM.US,D,20251016,000000,1.39,1.6,1.36,1.48,364170,0
+ADGM.US,D,20251017,000000,1.46,1.4796,1.33,1.375,114608,0
+ADGM.US,D,20251020,000000,1.38,1.48,1.3,1.45,123983,0
+ADGM.US,D,20251021,000000,1.5,1.5,1.36,1.43,70578,0
+ADGM.US,D,20251022,000000,1.4,1.4068,1.29,1.34,164702,0
+ADGM.US,D,20251023,000000,1.36,1.36,1.25,1.31,64339,0
+ADGM.US,D,20251024,000000,1.34,1.35,1.27,1.32,69783,0
+ADGM.US,D,20251027,000000,1.32,1.3396,1.25,1.3,99408,0
+ADGM.US,D,20251028,000000,1.3,1.3,1.25,1.27,20440,0
+ADGM.US,D,20251029,000000,1.2603,1.27,1.16,1.19,108906,0
+ADGM.US,D,20251030,000000,1.21,1.21,1.0901,1.17,76623,0
+ADGM.US,D,20251031,000000,1.19,1.19,1.075,1.14,77456,0
+ADGM.US,D,20251103,000000,1.115,1.14,1.08,1.09,52254,0
+ADGM.US,D,20251104,000000,1.04,1.0736,1.02,1.04,44550,0
+ADGM.US,D,20251105,000000,1.05,1.07,1,1,68123,0
+ADGM.US,D,20251106,000000,1.01,1.0266,0.95,1,76683,0
+ADGM.US,D,20251107,000000,0.97,0.97,0.9011,0.9102,55200,0
+ADGM.US,D,20251110,000000,0.9102,0.96,0.8562,0.861,93502,0
+ADGM.US,D,20251111,000000,0.8428,0.9455,0.8428,0.8724,58786,0
+ADGM.US,D,20251112,000000,0.855,0.9,0.827488,0.8472,35538,0
+ADGM.US,D,20251113,000000,0.8472,0.8601,0.8024,0.8157,52417,0
+ADGM.US,D,20251114,000000,0.78,0.86,0.777,0.7847,69955,0
+ADGM.US,D,20251117,000000,0.803,0.83,0.75,0.7701,48438,0
+ADGM.US,D,20251118,000000,0.7949,0.9,0.78,0.8465,88051,0
+ADGM.US,D,20251119,000000,0.8415,0.8999,0.8,0.8072,249647,0
+ADGM.US,D,20251120,000000,0.8105,0.835,0.78,0.787,56181,0
+ADGM.US,D,20251121,000000,0.779,0.8279,0.75,0.79,33470,0
+ADGM.US,D,20251124,000000,0.784,0.81,0.74,0.799,69753,0
+ADGM.US,D,20251125,000000,0.8,0.8799,0.778999,0.8475,141383,0
+ADGM.US,D,20251126,000000,0.8239,0.916801,0.8212,0.84,179148,0
+ADGM.US,D,20251128,000000,0.824,0.8778,0.7898,0.8021,74812,0
+ADGM.US,D,20251201,000000,0.807,0.9818,0.807,0.9718,249591,0
+ADGM.US,D,20251202,000000,1.04,1.05,0.9076,0.9076,136610,0
+ADGM.US,D,20251203,000000,0.93,0.9899,0.8885,0.918,107843,0
+ADGM.US,D,20251204,000000,0.9694,0.97,0.884,0.8906,136896,0
+ADGM.US,D,20251205,000000,1.03,1.03,0.9001,0.926,67604,0
+ADGM.US,D,20251208,000000,0.9231,0.963987,0.84,0.875,37293,0
+ADGM.US,D,20251209,000000,0.89,0.9099,0.8451,0.904,21159,0
+ADGM.US,D,20251210,000000,0.8705,0.95,0.86,0.9192,21195,0
+ADGM.US,D,20251211,000000,0.92,0.92,0.84,0.8779,57347,0
+ADGM.US,D,20251212,000000,0.88,1.3,0.88,0.981,1014376,0
+ADGM.US,D,20251215,000000,0.98,0.98,0.81,0.8313,330580,0
+ADGM.US,D,20251216,000000,0.97,1.25,0.95,1.18,1139312,0
+ADGM.US,D,20251217,000000,1.17,1.36,1.06,1.21,636221,0
+ADGM.US,D,20251218,000000,1.28,1.34,0.93,0.94,536413,0
+ADGM.US,D,20251219,000000,0.9669,1.1,0.92755,1.03,275396,0
+ADGM.US,D,20251222,000000,1.06,1.14,1.05,1.09,94319,0
+ADGM.US,D,20251223,000000,1.12,1.35,0.985,1,1000958,0
+ADGM.US,D,20251224,000000,1.01,1.0906,0.98,1.06,107773,0
+ADGM.US,D,20251226,000000,1.04,1.08,1,1.04,100680,0
+ADGM.US,D,20251229,000000,1.01,1.08,1.01,1.01,84246,0
+ADGM.US,D,20251230,000000,1.01,1.0399,0.98,0.98,56794,0
+ADGM.US,D,20251231,000000,0.9634,1.04,0.9506,1.04,46806,0
+ADGM.US,D,20260102,000000,1.03,1.08,1.0001,1.08,80961,0
+ADGM.US,D,20260105,000000,1.09,1.1,0.975,1.03,145687,0
+ADGM.US,D,20260106,000000,1.01,1.09,0.9751,0.9909,144895,0
+ADGM.US,D,20260107,000000,1.02,1.05,0.9125,0.9375,301526,0
+ADGM.US,D,20260108,000000,0.92,0.9539,0.82,0.9539,497597,0
+ADGM.US,D,20260109,000000,0.9534,0.9828,0.88,0.9702,80676,0
+ADGM.US,D,20260112,000000,0.9511,1.0226,0.8812,0.938,41792,0
+ADGM.US,D,20260113,000000,0.935,0.935,0.882,0.882,64774,0
+ADGM.US,D,20260114,000000,0.8817,0.8999,0.841,0.8789,123605,0
+ADGM.US,D,20260115,000000,0.84,0.9499,0.84,0.929899,84404,0
+ADGM.US,D,20260116,000000,0.92,0.94,0.88,0.91,31646,0
+ADGM.US,D,20260120,000000,0.842,0.9114,0.84,0.871,81635,0
+ADGM.US,D,20260121,000000,0.871,0.92,0.871,0.88,25098,0
+ADGM.US,D,20260122,000000,0.8801,0.9689,0.8801,0.93,44257,0
+ADGM.US,D,20260123,000000,0.9367,1.1199,0.9367,1.08,149806,0
+ADGM.US,D,20260126,000000,1.07,1.1193,1.02,1.03,56345,0
+ADGM.US,D,20260127,000000,1.05,1.07,0.9597,1,49253,0
+ADGM.US,D,20260128,000000,1,1.0568,0.97,1,96820,0
+ADGM.US,D,20260129,000000,0.98,1.01,0.95,1,64371,0
+ADGM.US,D,20260130,000000,0.995,1.0353,0.97375,1,44814,0
+ADGM.US,D,20260202,000000,1,1.08,0.995,1.03,57277,0
+ADGM.US,D,20260203,000000,1.05,1.075,0.9951,1.02,103756,0
+ADGM.US,D,20260204,000000,1.08,1.08,1.01,1.03,54392,0
+ADGM.US,D,20260205,000000,1.03,1.19,1.01,1.01,140818,0
+ADGM.US,D,20260206,000000,1.04,1.05,0.99,0.99,23850,0
+ADGM.US,D,20260209,000000,1.06,1.06,0.9815,0.9855,73531,0
+ADGM.US,D,20260210,000000,0.9861,1.0899,0.9719,1.01,26834,0
+ADGM.US,D,20260211,000000,1.00014,1.0591,0.98,1.01,30057,0
+ADGM.US,D,20260212,000000,1.04,1.04,0.98,1,13853,0
+ADGM.US,D,20260213,000000,1.0918,1.1299,0.983,0.985,35313,0
+ADGM.US,D,20260217,000000,0.9925,1.0099,0.97,0.98,12364,0
+ADGM.US,D,20260218,000000,1.01,1.01,0.9801,1.01,27615,0

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

@@ -0,0 +1,1314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEI.US,D,20201124,000000,136,156,120.2,139.6,101974.8,0
+AEI.US,D,20201125,000000,140,140,122,122,49916.05,0
+AEI.US,D,20201127,000000,120,124,110,111,14118.65,0
+AEI.US,D,20201130,000000,112,127.6,110.4,121.8,12847.9,0
+AEI.US,D,20201201,000000,125.4,129.6,116.2,118.4,5884.65,0
+AEI.US,D,20201202,000000,116.2,124,110.4,113,8127.2,0
+AEI.US,D,20201203,000000,111,115.2,109,110.4,5326.75,0
+AEI.US,D,20201204,000000,111.162,114.4,108.4,109.2,5458.2,0
+AEI.US,D,20201207,000000,108,114.2,108,110,3254.5,0
+AEI.US,D,20201208,000000,110,110.74,108,109,1003.55,0
+AEI.US,D,20201209,000000,109,113,103,107.8,2944.5,0
+AEI.US,D,20201210,000000,104.6,105.376,101.482,102.4,1313.3,0
+AEI.US,D,20201211,000000,101.8,104.8,101.356,101.402,1093.4,0
+AEI.US,D,20201214,000000,101.6,105,100,100,916.15,0
+AEI.US,D,20201215,000000,100,100.486,92,92.3,3003.75,0
+AEI.US,D,20201216,000000,92.8,126,92.6,114.8,35804.4,0
+AEI.US,D,20201217,000000,116.8,150,109.2,118.802,46909.85,0
+AEI.US,D,20201218,000000,120.2,127.2,107.908,116,20489.55,0
+AEI.US,D,20201221,000000,105,118.6,102,118.6,4239.05,0
+AEI.US,D,20201222,000000,118.4,120,107.6,108,3493.05,0
+AEI.US,D,20201223,000000,108,114.8,105.4,111.8,2353.8,0
+AEI.US,D,20201224,000000,108.6,111,103.6,105.2,1481.75,0
+AEI.US,D,20201228,000000,107.634,116.4,107.634,113.8,3333.45,0
+AEI.US,D,20201229,000000,110,112.8,105.6,109,2795.2,0
+AEI.US,D,20201230,000000,107,119.998,107,111.2,1906.05,0
+AEI.US,D,20201231,000000,111,127,111,119.6,10972.15,0
+AEI.US,D,20210104,000000,120,122,113.2,117.8,1503.85,0
+AEI.US,D,20210105,000000,120,125,117,120,2603.15,0
+AEI.US,D,20210106,000000,119,134.988,118.202,121.8,8568.3,0
+AEI.US,D,20210107,000000,125.2,130,121.2,123,2217.65,0
+AEI.US,D,20210108,000000,123,123.6,117.002,117.4,2987.6,0
+AEI.US,D,20210111,000000,115.4,124,107,122,2736.4,0
+AEI.US,D,20210112,000000,122,130,118.4,124,7546.2,0
+AEI.US,D,20210113,000000,128.554,139,126.1,135,4025.05,0
+AEI.US,D,20210114,000000,133.2,134.4,126.134,126.6,4438.6,0
+AEI.US,D,20210115,000000,129.8,139,124.562,134,7263.25,0
+AEI.US,D,20210119,000000,134,135.4,124.2,127.2,5797.85,0
+AEI.US,D,20210120,000000,127.4,130.4,125.4,130.4,491.35,0
+AEI.US,D,20210121,000000,130.4,137.8,126.2,127.8,6498.9,0
+AEI.US,D,20210122,000000,127.6,133,114.7,117.6,6230.65,0
+AEI.US,D,20210125,000000,120,126.6,116,118,2312.65,0
+AEI.US,D,20210126,000000,118,122.5,113.6,115.326,844.65,0
+AEI.US,D,20210127,000000,111.6,123.4,105.56,121.8,4707.45,0
+AEI.US,D,20210128,000000,121.8,123,112.202,120.6,705.6,0
+AEI.US,D,20210129,000000,118.8,133.948,118.8,126.2,11559.4,0
+AEI.US,D,20210201,000000,126.4,133,122,128,4777.6,0
+AEI.US,D,20210202,000000,130,130,115.2,120,1275,0
+AEI.US,D,20210203,000000,118.6,124.868,117,120.2,827.6,0
+AEI.US,D,20210204,000000,121.08,129.2,120.8,123,2781.55,0
+AEI.US,D,20210205,000000,129,129,116,121,907.05,0
+AEI.US,D,20210208,000000,121,349.6,121,211,112781.95,0
+AEI.US,D,20210209,000000,202.8,266.6,180,200,34573.3,0
+AEI.US,D,20210210,000000,193.8,193.8,160,177.2,10240.15,0
+AEI.US,D,20210211,000000,172.2,330.2,168.8,256,103759.2,0
+AEI.US,D,20210212,000000,234,358,210,351.2,60811,0
+AEI.US,D,20210216,000000,427.6,589.8,360.2,550,80020.15,0
+AEI.US,D,20210217,000000,481.2,579.8,462,512,22666.05,0
+AEI.US,D,20210218,000000,490,490,442.4,477.6,11651.1,0
+AEI.US,D,20210219,000000,462.6,518.378,442.232,477.8,11511.3,0
+AEI.US,D,20210222,000000,462.2,470.8,367.8,385.4,14746.05,0
+AEI.US,D,20210223,000000,330.8,330.8,284.6,330.8,12512.75,0
+AEI.US,D,20210224,000000,320,420,290.2,355,18141.85,0
+AEI.US,D,20210225,000000,349,377.2,304,305.6,7596.5,0
+AEI.US,D,20210226,000000,319.8,319.8,273,287,10205.5,0
+AEI.US,D,20210301,000000,310,329.172,288.402,293.4,8821.7,0
+AEI.US,D,20210302,000000,297.6,317.28,270,272.4,6400.4,0
+AEI.US,D,20210303,000000,275,289.998,234.4,250.4,16399,0
+AEI.US,D,20210304,000000,237,244.6,190.8,213,13669,0
+AEI.US,D,20210305,000000,295,328.8,200.6,205.2,283846.4,0
+AEI.US,D,20210308,000000,202.4,221.4,192,194.2,30044.95,0
+AEI.US,D,20210309,000000,195.4,248.6,194.4,228,44887.75,0
+AEI.US,D,20210310,000000,245.8,247.6,214.2,226.2,10545.2,0
+AEI.US,D,20210311,000000,226.2,243.16,212.002,226,14898.65,0
+AEI.US,D,20210312,000000,222,222,199.2,200.6,17453.9,0
+AEI.US,D,20210315,000000,202.6,219,198.234,206.2,16532.3,0
+AEI.US,D,20210316,000000,206.8,212,198.4,200,9667.35,0
+AEI.US,D,20210317,000000,194.4,288.908,194.4,276.2,99688.15,0
+AEI.US,D,20210318,000000,284.524,306.2,222.202,229,93887.5,0
+AEI.US,D,20210319,000000,227.4,245.8,216.7,224.4,22401.55,0
+AEI.US,D,20210322,000000,222.8,252.8,212.4,250.4,56236.5,0
+AEI.US,D,20210323,000000,245.2,274.6,209.2,216.6,116974.7,0
+AEI.US,D,20210324,000000,214.6,239.8,207.2,209.6,31994.45,0
+AEI.US,D,20210325,000000,201,240,190.2,229.2,113721.95,0
+AEI.US,D,20210326,000000,220.2,235,207.4,223.4,65514.05,0
+AEI.US,D,20210329,000000,226.4,244.69,214.8,228.2,53712,0
+AEI.US,D,20210330,000000,229.4,229.4,217,227.2,24570.9,0
+AEI.US,D,20210331,000000,234.334,254.7,224.2,231.4,47154.2,0
+AEI.US,D,20210401,000000,231.4,272,220.4,228.6,98249.85,0
+AEI.US,D,20210405,000000,228.2,241.6,215.6,223.2,68841.1,0
+AEI.US,D,20210406,000000,220.4,230.4,215.6,224,71308.25,0
+AEI.US,D,20210407,000000,222.8,233.574,217.6,225.8,44973.45,0
+AEI.US,D,20210408,000000,231.244,248,220,235,106677.65,0
+AEI.US,D,20210409,000000,229.02,237.4,225.8,230,25309.15,0
+AEI.US,D,20210412,000000,230,242,214,215.6,35009.55,0
+AEI.US,D,20210413,000000,214,218.8,197.6,202,42207.65,0
+AEI.US,D,20210414,000000,201,210.4,194.774,198.4,22101.1,0
+AEI.US,D,20210415,000000,200,204,177.6,183.2,50253.8,0
+AEI.US,D,20210416,000000,184,200.478,172,186.6,25406,0
+AEI.US,D,20210419,000000,183.2,194.2,178,186.2,14331.95,0
+AEI.US,D,20210420,000000,186,214,180.4,195,59723.05,0
+AEI.US,D,20210421,000000,196,203,185,198.2,31818.65,0
+AEI.US,D,20210422,000000,205.8,213.8,196,201.8,19685.45,0
+AEI.US,D,20210423,000000,201.6,211.6,193.2,207.6,25189.6,0
+AEI.US,D,20210426,000000,210,217.998,201.288,207,20202.8,0
+AEI.US,D,20210427,000000,211.4,213.6,204.154,206,7845.25,0
+AEI.US,D,20210428,000000,205.4,209,201.6,207.4,3559.25,0
+AEI.US,D,20210429,000000,203.4,207.4,197.2,204.4,5695.75,0
+AEI.US,D,20210430,000000,201,215,196.4,213,24845.65,0
+AEI.US,D,20210503,000000,214,224.6,201.4,210.4,33879.55,0
+AEI.US,D,20210504,000000,211,211,193.4,195.2,15563.05,0
+AEI.US,D,20210505,000000,182.2,183,165.802,170.4,36400.3,0
+AEI.US,D,20210506,000000,171.8,173.6,145.8,167.8,52061.75,0
+AEI.US,D,20210507,000000,164,164.2,151.2,153.6,31400.95,0
+AEI.US,D,20210510,000000,151.04,151.04,126.4,126.8,57787.8,0
+AEI.US,D,20210511,000000,80,84.4,79,83.2,518339.5,0
+AEI.US,D,20210512,000000,81.6,84.4,80,80.4,136473.4,0
+AEI.US,D,20210513,000000,81.2,82.4,72.2,73.6,157240.45,0
+AEI.US,D,20210514,000000,74.72,75.6,70.8,74.8,54320.25,0
+AEI.US,D,20210517,000000,76,79.8,75,78.2,50520.6,0
+AEI.US,D,20210518,000000,77.944,78,74.4,74.8,51670.7,0
+AEI.US,D,20210519,000000,71.4,73.6,68,72.2,72741.3,0
+AEI.US,D,20210520,000000,72.2,78.95,71,77.2,103488.6,0
+AEI.US,D,20210521,000000,77.2,84.2,75.4,83.4,139360.5,0
+AEI.US,D,20210524,000000,83.8,84.4,78.4,80.4,58226,0
+AEI.US,D,20210525,000000,80,81.2,73.2,74.2,85501.65,0
+AEI.US,D,20210526,000000,75.2,80.8,74.4,80,152185.9,0
+AEI.US,D,20210527,000000,79.8,84.2,77,81.6,148063.35,0
+AEI.US,D,20210528,000000,82,82.6,78.214,81.4,61738.95,0
+AEI.US,D,20210601,000000,80.6,87.124,79.2,83.8,158778.95,0
+AEI.US,D,20210602,000000,84.4,88.8,80.8,86.4,200964.6,0
+AEI.US,D,20210603,000000,88.4,100,85.4,91.2,520792.8,0
+AEI.US,D,20210604,000000,92.8,102.2,88.6,96.8,321562.95,0
+AEI.US,D,20210607,000000,97.2,102.8,90.2,92.2,239217.3,0
+AEI.US,D,20210608,000000,97,102.8,93,100.4,206143.75,0
+AEI.US,D,20210609,000000,101.602,103,94.2,96.4,117410.5,0
+AEI.US,D,20210610,000000,110.4,123.4,103.2,110.8,980824.55,0
+AEI.US,D,20210611,000000,114,115.6,102.2,109,228848.25,0
+AEI.US,D,20210614,000000,108.4,111.564,103.2,104,116085,0
+AEI.US,D,20210615,000000,101.2,101.8,95.2,97.4,140281.95,0
+AEI.US,D,20210616,000000,99.6,104.6,97,104.6,87295.2,0
+AEI.US,D,20210617,000000,103,105,98.2,102,88770.85,0
+AEI.US,D,20210618,000000,100,101.64,95.2,98.2,59463.85,0
+AEI.US,D,20210621,000000,147.8,152.8,120,122.4,4615184.4,0
+AEI.US,D,20210622,000000,117.4,121,110,119.8,334946.2,0
+AEI.US,D,20210623,000000,118.408,125.4,113,118,281658.8,0
+AEI.US,D,20210624,000000,120.4,120.6,114.4,120,140654,0
+AEI.US,D,20210625,000000,121,130.2,118.4,125,266860.9,0
+AEI.US,D,20210628,000000,122.2,123.8,118.4,122.2,96303,0
+AEI.US,D,20210629,000000,121.8,125.6,118.4,120.4,114343.9,0
+AEI.US,D,20210630,000000,117.8,118,112.6,113.6,105017.5,0
+AEI.US,D,20210701,000000,115,115.056,105.8,106.2,129450.3,0
+AEI.US,D,20210702,000000,108.4,116.8,102.8,112.6,161570.85,0
+AEI.US,D,20210706,000000,109.6,110.244,105,105,78168.75,0
+AEI.US,D,20210707,000000,103.6,104.4,97,97.2,73405.4,0
+AEI.US,D,20210708,000000,93.822,102.24,92.2,97.2,78626.05,0
+AEI.US,D,20210709,000000,99.2,103.744,97.8,102.4,64216.15,0
+AEI.US,D,20210712,000000,110.6,124,106.002,118,393438.4,0
+AEI.US,D,20210713,000000,113.6,113.762,104.4,107,118435.25,0
+AEI.US,D,20210714,000000,105,114.486,102.2,110.2,140807.45,0
+AEI.US,D,20210715,000000,106,114,101.2,104,228039.8,0
+AEI.US,D,20210716,000000,104,105.998,98.4,99.2,46492.55,0
+AEI.US,D,20210719,000000,96,97.1,90.6,94.2,56482.95,0
+AEI.US,D,20210720,000000,96.8,105,95.2,98.4,81055.3,0
+AEI.US,D,20210721,000000,97.8,103.8,97.2,101.8,77191.4,0
+AEI.US,D,20210722,000000,101,104.8,98.688,100.4,53839.8,0
+AEI.US,D,20210723,000000,100.2,100.6,95,97.6,66581.3,0
+AEI.US,D,20210726,000000,87.8,88,75,77,188532.15,0
+AEI.US,D,20210727,000000,76,76.4,67.2,68.2,140632.55,0
+AEI.US,D,20210728,000000,44.2,46.4,43.2,44.2,652338.95,0
+AEI.US,D,20210729,000000,44.624,45.2,42.4,42.6,188999.4,0
+AEI.US,D,20210730,000000,42.4,43.6,41,41.3,211629.15,0
+AEI.US,D,20210802,000000,42.2,43.6,41,41.4,214120.4,0
+AEI.US,D,20210803,000000,41.2,41.2,36.8,38.6,431823.35,0
+AEI.US,D,20210804,000000,38.358,41.4,37.7,39.6,183787.55,0
+AEI.US,D,20210805,000000,39.6,41,38.2,40.4,97545.55,0
+AEI.US,D,20210806,000000,40.6,42.4,38.6,39.2,226345.4,0
+AEI.US,D,20210809,000000,40.2,41,39,40.6,102325.45,0
+AEI.US,D,20210810,000000,40.6,40.8,39,39.2,68336.3,0
+AEI.US,D,20210811,000000,39.4,39.4,36.6,36.8,133132.65,0
+AEI.US,D,20210812,000000,36.8,38.8,36.6,38.6,90245.9,0
+AEI.US,D,20210813,000000,37.8,38.4,36.5,37.4,64445.55,0
+AEI.US,D,20210816,000000,37.6,37.6,36,36.6,76593.75,0
+AEI.US,D,20210817,000000,37,37.2,35.9,36.8,67599.5,0
+AEI.US,D,20210818,000000,37.2,38.588,36.3,37.4,49233.5,0
+AEI.US,D,20210819,000000,39,39,34.2,34.4,167681.75,0
+AEI.US,D,20210820,000000,34.2,35.6,33,35.4,72550.6,0
+AEI.US,D,20210823,000000,35.8,38.6,35.4,38.4,80487.8,0
+AEI.US,D,20210824,000000,38,39.6,37.22,39.2,47135.9,0
+AEI.US,D,20210825,000000,39.6,39.73,37.6,38,54150.25,0
+AEI.US,D,20210826,000000,38,39.2,37.2,38.4,36577.1,0
+AEI.US,D,20210827,000000,38.08,41.4,37.572,39.4,109412.35,0
+AEI.US,D,20210830,000000,40,42,39.4,40.4,128075.45,0
+AEI.US,D,20210831,000000,39.8,40.4,38.2,40.2,49194.7,0
+AEI.US,D,20210901,000000,40,42.6,38.6,40.4,263603.35,0
+AEI.US,D,20210902,000000,41.2,47.6,40,45,1134920.6,0
+AEI.US,D,20210903,000000,44.2,44.998,41,42,495250.35,0
+AEI.US,D,20210907,000000,44.2,54,43.6,48,1709763.9,0
+AEI.US,D,20210908,000000,53.4,56.2,48.2,51.4,2286401.7,0
+AEI.US,D,20210909,000000,50,51.4,47.42,51.2,612060.2,0
+AEI.US,D,20210910,000000,50.822,51.6,48.4,50.2,283622.85,0
+AEI.US,D,20210913,000000,50.8,56.8,48.6,56.8,819851.5,0
+AEI.US,D,20210914,000000,58.6,66.6,53.8,60,1924430.5,0
+AEI.US,D,20210915,000000,62.8,65.398,58.2,64.2,818322.25,0
+AEI.US,D,20210916,000000,63.4,68.398,60.4,60.8,815970.25,0
+AEI.US,D,20210917,000000,61,61.8,57.6,61,330937.2,0
+AEI.US,D,20210920,000000,55.846,59,47.6,48,694177.1,0
+AEI.US,D,20210921,000000,49.2,53.4,45.6,49,396942.45,0
+AEI.US,D,20210922,000000,49.652,50.8,47.6,49,203857.3,0
+AEI.US,D,20210923,000000,49.6,50,47.4,47.8,229097.95,0
+AEI.US,D,20210924,000000,46.6,46.798,43.3,46.2,240732.85,0
+AEI.US,D,20210927,000000,44.6,53,44.4,50.8,226568.15,0
+AEI.US,D,20210928,000000,49.3,50.646,47,47.4,135581.65,0
+AEI.US,D,20210929,000000,48,50.37,45.6,47.6,178306.2,0
+AEI.US,D,20210930,000000,47.6,49.2,46.4,47,103448.65,0
+AEI.US,D,20211001,000000,48.2,48.808,46.428,47,67701.95,0
+AEI.US,D,20211004,000000,47.4,47.6,44,44.4,79203.1,0
+AEI.US,D,20211005,000000,45.6,46,41.1,42.4,97944.8,0
+AEI.US,D,20211006,000000,41.6,41.6,38.8,40.8,125428.65,0
+AEI.US,D,20211007,000000,41.378,43.2,40.6,41.2,48841.15,0
+AEI.US,D,20211008,000000,42.2,42.2,39.4,39.6,66992.15,0
+AEI.US,D,20211011,000000,40.2,40.6,38.5,38.8,65288.8,0
+AEI.US,D,20211012,000000,38.6,43.788,38.2,41.6,134924.75,0
+AEI.US,D,20211013,000000,41.8,44.7,41,43.2,103580.85,0
+AEI.US,D,20211014,000000,43.2,44.4,41.6,41.6,83142.2,0
+AEI.US,D,20211015,000000,42.6,43.2,39.8,40.2,100329.9,0
+AEI.US,D,20211018,000000,40.2,40.6,38.6,39.6,62153.3,0
+AEI.US,D,20211019,000000,39.6,40.64,38.8,39.4,61411.85,0
+AEI.US,D,20211020,000000,39.4,43.41,39,40.8,195728.55,0
+AEI.US,D,20211021,000000,40.8,41.8,39.4,39.6,142839.4,0
+AEI.US,D,20211022,000000,39.2,39.4,36.6,37,131297.95,0
+AEI.US,D,20211025,000000,38.6,41.2,38.396,40.6,187117.25,0
+AEI.US,D,20211026,000000,40,41,38.6,39.2,133867.35,0
+AEI.US,D,20211027,000000,39.4,40.17,38.1,38.8,70162.35,0
+AEI.US,D,20211028,000000,39,42.8,38.6,41,191918.15,0
+AEI.US,D,20211029,000000,40.2,41.02,39.2,39.8,76842.25,0
+AEI.US,D,20211101,000000,40,41.97,39.392,40.8,107734.45,0
+AEI.US,D,20211102,000000,41.2,41.2,39.6,40.8,40238.1,0
+AEI.US,D,20211103,000000,40.4,41.6,39.6,41,69415.1,0
+AEI.US,D,20211104,000000,41.874,42.4,40.9,41.8,83912.9,0
+AEI.US,D,20211105,000000,41.2,41.696,38.8,40.2,69204.95,0
+AEI.US,D,20211108,000000,40.6,41,39,39.8,68780.2,0
+AEI.US,D,20211109,000000,40,40,37.4,38,131490.1,0
+AEI.US,D,20211110,000000,38.2,38.2,36.2,36.6,88811.75,0
+AEI.US,D,20211111,000000,37,37.8,35.7,36.6,78295.5,0
+AEI.US,D,20211112,000000,36,37.3,36,37,44795.4,0
+AEI.US,D,20211115,000000,37.6,39.4,36.8,38.4,88816.35,0
+AEI.US,D,20211116,000000,38.1,38.1,36.2,36.8,47315.1,0
+AEI.US,D,20211117,000000,36.2,36.4,34.4,34.6,81115.6,0
+AEI.US,D,20211118,000000,34.6,34.6,31.2,32,112129.3,0
+AEI.US,D,20211119,000000,30.4,32.7,30.4,31.2,56262.1,0
+AEI.US,D,20211122,000000,31.4,31.8,28.4,29.2,73433.8,0
+AEI.US,D,20211123,000000,29.2,30.4,28.6,30.2,36345.4,0
+AEI.US,D,20211124,000000,29.6,32.188,28.9,31.8,50287.05,0
+AEI.US,D,20211126,000000,30.4,30.8,28.8,30.4,22521.65,0
+AEI.US,D,20211129,000000,30.4,30.8,29,29.2,27204.3,0
+AEI.US,D,20211130,000000,29.2,29.8,26,27.4,93129.55,0
+AEI.US,D,20211201,000000,27.4,28.6,26.6,26.8,48244.55,0
+AEI.US,D,20211202,000000,23,23.4,19.602,21.8,312082.85,0
+AEI.US,D,20211203,000000,22,23,20.602,21.6,83177.45,0
+AEI.US,D,20211206,000000,12.38,13,12,12.604,628127.25,0
+AEI.US,D,20211207,000000,12.8,12.9,12.246,12.376,205557.4,0
+AEI.US,D,20211208,000000,12.46,12.602,12.302,12.52,225732.35,0
+AEI.US,D,20211209,000000,12.698,13.066,12.418,12.418,285309.7,0
+AEI.US,D,20211210,000000,12.502,12.6,12.004,12.488,303192.7,0
+AEI.US,D,20211213,000000,12.77,13.534,12.334,13.4,387985.55,0
+AEI.US,D,20211214,000000,12.8,12.996,12,12,203908,0
+AEI.US,D,20211215,000000,12.336,12.478,12,12.4,157203.15,0
+AEI.US,D,20211216,000000,12.398,12.68,12.12,12.192,152133.55,0
+AEI.US,D,20211217,000000,11.62,11.918,10.76,11.6,151156.75,0
+AEI.US,D,20211220,000000,11.4,11.4,11.022,11.3,72027.7,0
+AEI.US,D,20211221,000000,11.63,12.16,11.6,11.93,115631.8,0
+AEI.US,D,20211222,000000,11.92,12.2,11.8,12.12,75292.55,0
+AEI.US,D,20211223,000000,12.192,12.2,11.56,11.872,48633.2,0
+AEI.US,D,20211227,000000,12,12,11.01,11.4,161756.95,0
+AEI.US,D,20211228,000000,11.596,11.596,10.65,11.108,165044.15,0
+AEI.US,D,20211229,000000,10.88,11.88,10.8,11.46,119921.05,0
+AEI.US,D,20211230,000000,12,12.8,11.804,12.172,736291.4,0
+AEI.US,D,20211231,000000,11.322,11.598,10.8,11.16,220967.5,0
+AEI.US,D,20220103,000000,11.068,11.8,10.938,11.73,124860.95,0
+AEI.US,D,20220104,000000,11.73,11.73,10.94,11.104,109427.1,0
+AEI.US,D,20220105,000000,11,11.126,10.008,10.152,174565.45,0
+AEI.US,D,20220106,000000,10,10.196,9.272,9.612,155660.85,0
+AEI.US,D,20220107,000000,9.448,9.854,9.334,9.582,94838.9,0
+AEI.US,D,20220110,000000,9.582,9.582,9.022,9.32,71217.7,0
+AEI.US,D,20220111,000000,9.6,9.98,9.4,9.704,48414.3,0
+AEI.US,D,20220112,000000,10.11,10.3,9,9.118,259502.1,0
+AEI.US,D,20220113,000000,9.26,9.26,8.676,8.72,85654.8,0
+AEI.US,D,20220114,000000,8.8,9.198,8.6,9.154,98255.25,0
+AEI.US,D,20220118,000000,9.088,9.088,8.528,8.632,73357.55,0
+AEI.US,D,20220119,000000,8.756,9.866,8.56,8.6,155908.7,0
+AEI.US,D,20220120,000000,8.526,8.774,8.224,8.334,52425.5,0
+AEI.US,D,20220121,000000,8.24,8.24,7.646,7.788,99369.1,0
+AEI.US,D,20220124,000000,7.76,7.76,7,7.426,83546.7,0
+AEI.US,D,20220125,000000,7.4,7.92,7.30002,7.742,63529.9,0
+AEI.US,D,20220126,000000,8,8.08798,7.13,7.302,87525.2,0
+AEI.US,D,20220127,000000,7.2,7.416,6.8,6.978,76519.1,0
+AEI.US,D,20220128,000000,6.906,6.906,6.43,6.656,118084.7,0
+AEI.US,D,20220131,000000,6.8,7.96598,6.68,7.384,135515.55,0
+AEI.US,D,20220201,000000,7.924,7.924,7.21,7.696,79165.35,0
+AEI.US,D,20220202,000000,7.866,7.9,7.206,7.47,35598.35,0
+AEI.US,D,20220203,000000,7.6,7.686,6.826,7.002,58582.15,0
+AEI.US,D,20220204,000000,7,7.278,6.902,7.196,38229.2,0
+AEI.US,D,20220207,000000,7.77,7.77,6.81,6.9,131377.05,0
+AEI.US,D,20220208,000000,6.88,7,6.418,6.552,131885.8,0
+AEI.US,D,20220209,000000,6.626,6.848,6.464,6.602,95945.2,0
+AEI.US,D,20220210,000000,6.8,6.834,6.444,6.616,79384.7,0
+AEI.US,D,20220211,000000,7,7,6.32,6.376,76197.6,0
+AEI.US,D,20220214,000000,6.4,6.49998,6.102,6.286,56756.65,0
+AEI.US,D,20220215,000000,6.7,6.8,6.294,6.79,104297,0
+AEI.US,D,20220216,000000,6.8,6.8,6.438,6.758,50417.7,0
+AEI.US,D,20220217,000000,6.6,6.694,6.4,6.6,43859.55,0
+AEI.US,D,20220218,000000,6.8,6.8,6.02,6.198,69346.7,0
+AEI.US,D,20220222,000000,6.1,6.12,5.68,5.814,85302,0
+AEI.US,D,20220223,000000,5.806,5.972,5.476,5.598,69395.55,0
+AEI.US,D,20220224,000000,5.368,5.93,5,5.846,125908.05,0
+AEI.US,D,20220225,000000,5.868,6.16,5.5,6.03,78054.5,0
+AEI.US,D,20220228,000000,6,7.196,5.842,6.962,383424.15,0
+AEI.US,D,20220301,000000,6.848,6.854,6.206,6.52,108714.7,0
+AEI.US,D,20220302,000000,6.6,6.96,6.4,6.834,185569.6,0
+AEI.US,D,20220303,000000,7.93,8,6.8,7.196,1096657.75,0
+AEI.US,D,20220304,000000,6.5,6.78,6.006,6.38,315006.85,0
+AEI.US,D,20220307,000000,6.184,7.2,5.948,6.884,379227.15,0
+AEI.US,D,20220308,000000,7.7,8.7,7,7.338,1020623.7,0
+AEI.US,D,20220309,000000,7.24,7.6,7.1,7.476,249716.85,0
+AEI.US,D,20220310,000000,7.39,7.4,6.686,6.936,163311.45,0
+AEI.US,D,20220311,000000,7.442,9.592,7.356,8.598,2177046.3,0
+AEI.US,D,20220314,000000,9.68,10.6,8.9,9.604,2494053.75,0
+AEI.US,D,20220315,000000,8.88,9.2,8.064,8.43,593538,0
+AEI.US,D,20220316,000000,8.5,8.698,8.064,8.4,311402.8,0
+AEI.US,D,20220317,000000,8.4,8.736,8.066,8.52,353083.3,0
+AEI.US,D,20220318,000000,8.52,9.88,8.5,8.9,551171.75,0
+AEI.US,D,20220321,000000,9.878,10.118,9.26,9.568,477242.8,0
+AEI.US,D,20220322,000000,10.3,11.03,10,10.784,805825.15,0
+AEI.US,D,20220323,000000,11.4,14.538,11,13.21,2380837.8,0
+AEI.US,D,20220324,000000,13,13.6,11.576,12.3,866508.15,0
+AEI.US,D,20220325,000000,11.664,11.8,10.03,10.694,732236.9,0
+AEI.US,D,20220328,000000,10.506,11.154,10.1,10.624,410601.1,0
+AEI.US,D,20220329,000000,10.506,10.578,9.364,9.832,395736.55,0
+AEI.US,D,20220330,000000,9.706,10.172,9.52,10.14,169715.45,0
+AEI.US,D,20220331,000000,9.8,10,9.176,9.2,273418.95,0
+AEI.US,D,20220401,000000,9.314,10.2,9.314,10.016,332692.6,0
+AEI.US,D,20220404,000000,10.178,11.966,9.622,11.196,598770.95,0
+AEI.US,D,20220405,000000,11,11.166,10.7,11.016,449676.6,0
+AEI.US,D,20220406,000000,11.8,13.806,11.46,13.694,1714816.7,0
+AEI.US,D,20220407,000000,13.3,17.1587,12.196,16.88,2219192.25,0
+AEI.US,D,20220408,000000,17.6,18.574,14.2,14.868,1267523.9,0
+AEI.US,D,20220411,000000,15.214,17.4,14.3,15.88,849279.5,0
+AEI.US,D,20220412,000000,12.71,13.38,11.62,12,577531.75,0
+AEI.US,D,20220413,000000,12.6,13.15,11.86,12.726,319300.9,0
+AEI.US,D,20220414,000000,12.766,12.898,11.868,12,194779.15,0
+AEI.US,D,20220418,000000,11.676,11.75,10.26,10.8,299917.25,0
+AEI.US,D,20220419,000000,10.592,11.398,10.3,11.266,176826.65,0
+AEI.US,D,20220420,000000,11.552,11.552,10,10.02,197216.45,0
+AEI.US,D,20220421,000000,10.46,10.778,9.68,10.006,186768.2,0
+AEI.US,D,20220422,000000,10.004,10.198,9.402,9.59,104523.15,0
+AEI.US,D,20220425,000000,9.232,10.38,9.02,9.9,150133.65,0
+AEI.US,D,20220426,000000,9.628,10.88,9.3,9.394,365332.65,0
+AEI.US,D,20220427,000000,9.3,9.656,8.88,9.08,119818.85,0
+AEI.US,D,20220428,000000,9.306,9.306,8.08,8.4,146825.1,0
+AEI.US,D,20220429,000000,8.2,8.752,8.16,8.212,85616.25,0
+AEI.US,D,20220502,000000,8.572,8.572,7.316,7.6,129999.9,0
+AEI.US,D,20220503,000000,7.714,8.8,7.6,8.644,91768.55,0
+AEI.US,D,20220504,000000,8.8,8.8,8.002,8.498,48799,0
+AEI.US,D,20220505,000000,8.138,8.378,7.4,7.556,95995.85,0
+AEI.US,D,20220506,000000,7.6,7.8,7.28,7.45,48869.5,0
+AEI.US,D,20220509,000000,7.248,7.25098,6.53298,6.6,113121.6,0
+AEI.US,D,20220510,000000,6.6,6.9,6.302,6.664,79550.85,0
+AEI.US,D,20220511,000000,6.648,6.648,5.928,6.002,71855.35,0
+AEI.US,D,20220512,000000,5.36,6.5,5.36,6.26,75612,0
+AEI.US,D,20220513,000000,7,7.3,6.702,7.002,61128.75,0
+AEI.US,D,20220516,000000,7.124,7.202,6.794,6.844,27851.7,0
+AEI.US,D,20220517,000000,7.246,7.36,6.902,7.128,38854.85,0
+AEI.US,D,20220518,000000,7.2,7.2,6.622,6.8,57508.65,0
+AEI.US,D,20220519,000000,6.28,6.998,6.14,6.73,95930.9,0
+AEI.US,D,20220520,000000,6.304,6.684,5.88,6.32,74331.4,0
+AEI.US,D,20220523,000000,6.23,6.588,6.048,6.36,47155.35,0
+AEI.US,D,20220524,000000,6.282,6.3,5.792,5.85,69087.7,0
+AEI.US,D,20220525,000000,6.096,6.3,6.046,6.202,32526.15,0
+AEI.US,D,20220526,000000,6.4,7.202,6.3,6.808,69879.35,0
+AEI.US,D,20220527,000000,7,7.58,6.8,7.58,52669,0
+AEI.US,D,20220531,000000,7.64,7.73798,7,7.02,75107,0
+AEI.US,D,20220601,000000,6.84,7.434,6.6,6.88,35212.3,0
+AEI.US,D,20220602,000000,6.66,7.4,6.6,6.75,33115.2,0
+AEI.US,D,20220603,000000,6.864,7.144,6.61,6.84,40178.9,0
+AEI.US,D,20220606,000000,6.8,7.4,6.8,6.998,38510.85,0
+AEI.US,D,20220607,000000,6.906,7.462,6.65,7.368,49266.8,0
+AEI.US,D,20220608,000000,7.368,7.844,7.2,7.498,41293.3,0
+AEI.US,D,20220609,000000,7.672,8.196,7.018,7.598,114300.7,0
+AEI.US,D,20220610,000000,7.576,7.6,7.22,7.326,27855.55,0
+AEI.US,D,20220613,000000,6.6,6.776,6.3,6.558,37642.65,0
+AEI.US,D,20220614,000000,6.3,6.488,6.02,6.064,50138.55,0
+AEI.US,D,20220615,000000,6.102,6.388,6.076,6.076,42588.15,0
+AEI.US,D,20220616,000000,6,6.358,6,6,56453.4,0
+AEI.US,D,20220617,000000,6.2,6.358,5.82,5.82,45525.15,0
+AEI.US,D,20220621,000000,6.06,6.5,5.82,5.992,76538.45,0
+AEI.US,D,20220622,000000,5.954,6.258,5.6,5.8,81830.8,0
+AEI.US,D,20220623,000000,6,6.176,5.74,5.988,71131.5,0
+AEI.US,D,20220624,000000,6.014,6.56,6.014,6.11,50349.6,0
+AEI.US,D,20220627,000000,6.41,6.6,6.022,6.4,36012.7,0
+AEI.US,D,20220628,000000,6.6,6.6,6.1,6.15,26600.5,0
+AEI.US,D,20220629,000000,6.328,6.328,5.7,5.802,38305.6,0
+AEI.US,D,20220630,000000,5.8,5.974,5.66,5.878,27595.1,0
+AEI.US,D,20220701,000000,6.052,6.198,5.66,5.708,22156.2,0
+AEI.US,D,20220705,000000,5.7,5.988,5.202,5.602,61107.7,0
+AEI.US,D,20220706,000000,5.6,6.248,5.402,5.56,45992.15,0
+AEI.US,D,20220707,000000,5.406,6,5.4,5.82,43774.2,0
+AEI.US,D,20220708,000000,5.61,6.02,5.6,5.824,33506.6,0
+AEI.US,D,20220711,000000,5.8,5.94,5.444,5.562,31035.3,0
+AEI.US,D,20220712,000000,5.526,5.796,5.4,5.7,27588.85,0
+AEI.US,D,20220713,000000,5.46,5.7,5.442,5.557,20747.3,0
+AEI.US,D,20220714,000000,5.64,5.64,5.306,5.49,42164.25,0
+AEI.US,D,20220715,000000,5.4,6.1,5.36,5.954,93875.4,0
+AEI.US,D,20220718,000000,5.94,6.392,5.808,6.184,116569.1,0
+AEI.US,D,20220719,000000,6.38,6.38,5.92,6,76277.45,0
+AEI.US,D,20220720,000000,6.012,6.6,5.9,6.438,62674.5,0
+AEI.US,D,20220721,000000,6.4,6.6,6.06,6.546,30745.75,0
+AEI.US,D,20220722,000000,6.4,6.66,5.86192,6.06,47263.5,0
+AEI.US,D,20220725,000000,6.06,6.3,5.81,5.92,20033.4,0
+AEI.US,D,20220726,000000,6,6,5.538,5.56,29978.5,0
+AEI.US,D,20220727,000000,5.676,5.978,5.502,5.63,16091.9,0
+AEI.US,D,20220728,000000,5.6,5.798,5.42,5.606,19578.5,0
+AEI.US,D,20220729,000000,5.626,5.64,5.402,5.49,11654.25,0
+AEI.US,D,20220801,000000,5.4,5.772,5.3,5.68,25257.05,0
+AEI.US,D,20220802,000000,5.546,6.6,5.4,6.48,51365.85,0
+AEI.US,D,20220803,000000,6.48,6.8,6.10602,6.406,33036.05,0
+AEI.US,D,20220804,000000,6.6,6.6,6.116,6.25,25317.05,0
+AEI.US,D,20220805,000000,6.2,6.482,5.9,6.28,35430.8,0
+AEI.US,D,20220808,000000,6.2,7.75,6.2,7.494,124419.15,0
+AEI.US,D,20220809,000000,7.3,7.32,6.6,6.86,32323.55,0
+AEI.US,D,20220810,000000,6.972,7.3,6.75402,6.87,20740.15,0
+AEI.US,D,20220811,000000,7.4,7.54,7.00402,7.102,31060.2,0
+AEI.US,D,20220812,000000,7.386,7.482,7,7.19,21568.9,0
+AEI.US,D,20220815,000000,7.108,7.19,6.8,7.026,25675.1,0
+AEI.US,D,20220816,000000,7.2,7.6,6.8,7.156,23015,0
+AEI.US,D,20220817,000000,6.984,6.99,6.602,6.738,25756.05,0
+AEI.US,D,20220818,000000,6.66,6.66,5.924,6.206,47545.7,0
+AEI.US,D,20220819,000000,6.4,6.4,5.924,6.002,25934,0
+AEI.US,D,20220822,000000,6.048,6.06398,5.62,5.7,29652.7,0
+AEI.US,D,20220823,000000,5.8,6.016,5.7,5.78,18905.65,0
+AEI.US,D,20220824,000000,5.912,6,5.9,5.906,7031.1,0
+AEI.US,D,20220825,000000,5.8,6.24,5.8,6.164,34372.3,0
+AEI.US,D,20220826,000000,6,6.17598,5.6,5.68,28320.05,0
+AEI.US,D,20220829,000000,5.582,5.86,5.424,5.534,22358.8,0
+AEI.US,D,20220830,000000,5.594,5.798,5.24,5.286,29244.6,0
+AEI.US,D,20220831,000000,5.4,5.596,5.198,5.4,21007,0
+AEI.US,D,20220901,000000,5.3,5.598,5.12,5.4,31684.25,0
+AEI.US,D,20220902,000000,5.54,5.54,5.104,5.276,14447,0
+AEI.US,D,20220906,000000,5.42,5.436,5.1,5.2,21430.25,0
+AEI.US,D,20220907,000000,5.618,5.618,5.20326,5.39,20206.8,0
+AEI.US,D,20220908,000000,5.516,5.516,5.178,5.302,11416.55,0
+AEI.US,D,20220909,000000,5.486,5.486,5.226,5.37,19271.4,0
+AEI.US,D,20220912,000000,5.6,5.8,5.2,5.598,38324.3,0
+AEI.US,D,20220913,000000,5.396,5.466,5.15,5.348,36943.3,0
+AEI.US,D,20220914,000000,5.256,5.494,5.2,5.2,11560.75,0
+AEI.US,D,20220915,000000,5.236,5.354,5.2,5.28,13253.55,0
+AEI.US,D,20220916,000000,5.202,5.25002,4.62,4.906,106301.25,0
+AEI.US,D,20220919,000000,4.6,5,4.42,4.586,35553.75,0
+AEI.US,D,20220920,000000,4.424,4.712,4.1,4.246,29010.7,0
+AEI.US,D,20220921,000000,4.2,4.404,4.108,4.334,11487.35,0
+AEI.US,D,20220922,000000,4.6,4.6,3.9,4.026,40664.5,0
+AEI.US,D,20220923,000000,4,4.44,3.902,3.906,24148.9,0
+AEI.US,D,20220926,000000,4,4.29798,3.82,3.848,16170.8,0
+AEI.US,D,20220927,000000,3.834,4.2,3.72,3.768,27357.6,0
+AEI.US,D,20220928,000000,3.8,4.2,3.8,3.998,29998.1,0
+AEI.US,D,20220929,000000,4.18,4.18,3.7,3.916,16115.5,0
+AEI.US,D,20220930,000000,3.886,5.6,3.884,5.124,182161.25,0
+AEI.US,D,20221003,000000,5.014,5.466,4.4,4.644,41624.25,0
+AEI.US,D,20221004,000000,5.4,5.586,4.62,4.76,138728.65,0
+AEI.US,D,20221005,000000,4.6,4.7,4.22,4.444,35737.15,0
+AEI.US,D,20221006,000000,4.6,4.6,4.2,4.542,16659.95,0
+AEI.US,D,20221007,000000,4.536,4.658,4.3,4.31,24711.3,0
+AEI.US,D,20221010,000000,4.456,4.456,4.1,4.438,11783.8,0
+AEI.US,D,20221011,000000,4.3,4.49,4.02,4.36,22851.5,0
+AEI.US,D,20221012,000000,4.49,4.49,4.208,4.49,12088.85,0
+AEI.US,D,20221013,000000,4.43,4.43,4.124,4.4,10728.15,0
+AEI.US,D,20221014,000000,4.49,4.698,4.318,4.458,23298.7,0
+AEI.US,D,20221017,000000,4.06,4.596,4.022,4.4,11400.25,0
+AEI.US,D,20221018,000000,4.4,4.6648,4.2,4.48,37150.95,0
+AEI.US,D,20221019,000000,4.6,4.8,4.242,4.4,41718.75,0
+AEI.US,D,20221020,000000,4.244,4.6,4.22002,4.456,15605.6,0
+AEI.US,D,20221021,000000,4.52,4.8,4.34,4.52,15908.45,0
+AEI.US,D,20221024,000000,4.456,4.456,3.95792,4.31,27336.65,0
+AEI.US,D,20221025,000000,4.31,4.396,4.02,4.194,24047.65,0
+AEI.US,D,20221026,000000,4.2,4.3,4.04,4.136,18495.9,0
+AEI.US,D,20221027,000000,4.136,4.3,4.108,4.156,9490.95,0
+AEI.US,D,20221028,000000,4.3,4.4,4.048,4.14412,14980.6,0
+AEI.US,D,20221031,000000,4.34,4.4,4,4.01,25703.8,0
+AEI.US,D,20221101,000000,4.1,4.296,3.9,4,13636.15,0
+AEI.US,D,20221102,000000,3.95,4.2,3.842,3.946,15605.4,0
+AEI.US,D,20221103,000000,4.004,4.098,3.8607,3.912,7523.35,0
+AEI.US,D,20221104,000000,3.862,3.98,3.848,3.956,11326.8,0
+AEI.US,D,20221107,000000,3.956,4.022,3.802,3.994,20155.05,0
+AEI.US,D,20221108,000000,3.94,3.96,3.562,3.66,45492.85,0
+AEI.US,D,20221109,000000,3.65,3.66202,3.382,3.382,19394.7,0
+AEI.US,D,20221110,000000,3.32,3.758,3.312,3.562,29997.25,0
+AEI.US,D,20221111,000000,3.6,3.8,3.102,3.234,117252.5,0
+AEI.US,D,20221114,000000,3.4,3.4,3.216,3.258,18283.25,0
+AEI.US,D,20221115,000000,3.26,3.458,3.12,3.12,27998.45,0
+AEI.US,D,20221116,000000,3.32,3.398,3.064,3.22,15207,0
+AEI.US,D,20221117,000000,3.22,3.3,3.082,3.2,22581.6,0
+AEI.US,D,20221118,000000,3.2,3.64,3.16,3.482,39011.5,0
+AEI.US,D,20221121,000000,3.53,3.8,3.36,3.546,54162.75,0
+AEI.US,D,20221122,000000,3.648,4,3.4,3.97,57959.35,0
+AEI.US,D,20221123,000000,3.85,4.562,3.85,4.4,65800.8,0
+AEI.US,D,20221125,000000,4.7,4.8,4.45002,4.6,34787.4,0
+AEI.US,D,20221128,000000,4.74,4.74,4,4.05,34837.35,0
+AEI.US,D,20221129,000000,4,4.388,4,4.02,21223.05,0
+AEI.US,D,20221130,000000,4.03,5.37,4,5.074,99519.8,0
+AEI.US,D,20221201,000000,5.16,5.16,4.43,4.56,19350.6,0
+AEI.US,D,20221202,000000,4.6,4.8,4.204,4.318,26443.05,0
+AEI.US,D,20221205,000000,4.4,4.608,4.022,4.082,22274.8,0
+AEI.US,D,20221206,000000,4.04,4.398,4.02,4.098,11968.85,0
+AEI.US,D,20221207,000000,4,4.2,3.556,4.188,17947.75,0
+AEI.US,D,20221208,000000,4.062,4.184,3.812,3.94,10838.5,0
+AEI.US,D,20221209,000000,3.74,4.064,3.74,3.772,11476.4,0
+AEI.US,D,20221212,000000,3.772,3.796,3.602,3.706,9457.15,0
+AEI.US,D,20221213,000000,3.8,3.9,3.46,3.53,29992.8,0
+AEI.US,D,20221214,000000,3.53,3.624,3.4,3.406,28342.75,0
+AEI.US,D,20221215,000000,3.406,3.6,3.3,3.3,26144.05,0
+AEI.US,D,20221216,000000,3.3,3.5,3.16,3.448,27792.1,0
+AEI.US,D,20221219,000000,3.482,3.604,3.02,3.02,51162.5,0
+AEI.US,D,20221220,000000,3,5.264,3,3.724,427474.95,0
+AEI.US,D,20221221,000000,3.51,3.968,3.5,3.8,51702.6,0
+AEI.US,D,20221222,000000,3.9,3.9,3.228,3.32,67083.7,0
+AEI.US,D,20221223,000000,3.78,3.78,3.218,3.3,28642.8,0
+AEI.US,D,20221227,000000,3.3,3.406,2.988,3.002,82372.15,0
+AEI.US,D,20221228,000000,3.11,3.11,2.2509,2.52,210957,0
+AEI.US,D,20221229,000000,2.3,2.585,2.3,2.45,88879,0
+AEI.US,D,20221230,000000,2.43,2.5,2.3,2.3,75443,0
+AEI.US,D,20230103,000000,2.35,2.72,2.3258,2.66,189564,0
+AEI.US,D,20230104,000000,2.7,2.89,2.51,2.7227,64150,0
+AEI.US,D,20230105,000000,2.71,2.71,2.54,2.58,28752,0
+AEI.US,D,20230106,000000,2.54,2.67,2.52,2.59,31639,0
+AEI.US,D,20230109,000000,2.55,2.8395,2.5101,2.66,66409,0
+AEI.US,D,20230110,000000,2.66,2.7832,2.63,2.74,14612,0
+AEI.US,D,20230111,000000,2.67,2.98,2.67,2.87,43111,0
+AEI.US,D,20230112,000000,2.83,2.95,2.8141,2.88,25895,0
+AEI.US,D,20230113,000000,2.86,3.19,2.8208,2.97,57748,0
+AEI.US,D,20230117,000000,3.08,3.1275,3.02,3.04,21776,0
+AEI.US,D,20230118,000000,3.11,3.115,2.85,2.85,30828,0
+AEI.US,D,20230119,000000,2.77,2.8699,2.76,2.78,16574,0
+AEI.US,D,20230120,000000,2.7801,2.987,2.78,2.86,15501,0
+AEI.US,D,20230123,000000,2.8201,3.0026,2.8201,2.92,34169,0
+AEI.US,D,20230124,000000,3.06,3.18,2.96,3.14,25807,0
+AEI.US,D,20230125,000000,3.03,3.17,2.83,3.12,32822,0
+AEI.US,D,20230126,000000,3.18,3.18,3.0232,3.13,13219,0
+AEI.US,D,20230127,000000,3.13,3.17,3.08,3.12,19012,0
+AEI.US,D,20230130,000000,3.11,3.11,3.0419,3.07,2834,0
+AEI.US,D,20230131,000000,3.02,3.15,3,3.09,28326,0
+AEI.US,D,20230201,000000,3.17,3.17,3.03,3.1,9726,0
+AEI.US,D,20230202,000000,3.11,3.192,3.0702,3.12,20827,0
+AEI.US,D,20230203,000000,3.05,3.54,3.0001,3.1,80866,0
+AEI.US,D,20230206,000000,2.09,2.17,2.04,2.1,1039894,0
+AEI.US,D,20230207,000000,2.15,2.15,2.06,2.12,136351,0
+AEI.US,D,20230208,000000,2.06,2.18,1.995,2.01,200152,0
+AEI.US,D,20230209,000000,2,2.025,1.9,1.95,359868,0
+AEI.US,D,20230210,000000,2.12,2.12,1.95,2.01,220399,0
+AEI.US,D,20230213,000000,2.08,2.08,1.92,1.98,74783,0
+AEI.US,D,20230214,000000,1.99,1.99,1.9,1.94,82748,0
+AEI.US,D,20230215,000000,1.93,2.05,1.93,1.99,50037,0
+AEI.US,D,20230216,000000,1.99,1.99,1.92,1.99,43825,0
+AEI.US,D,20230217,000000,1.96,2.06,1.96,2.05,82799,0
+AEI.US,D,20230221,000000,2.03,2.1,1.97,1.99,95838,0
+AEI.US,D,20230222,000000,2,2.1265,2,2.04,62985,0
+AEI.US,D,20230223,000000,2.08,2.08,2.0004,2.06,23045,0
+AEI.US,D,20230224,000000,2.01,2.08,1.98,2.05,40960,0
+AEI.US,D,20230227,000000,2.03,2.06,1.97,2.04,19593,0
+AEI.US,D,20230228,000000,1.98,2.03,1.95,2,39929,0
+AEI.US,D,20230301,000000,1.98,2,1.91,1.92,30391,0
+AEI.US,D,20230302,000000,1.97,1.97,1.82,1.855,46314,0
+AEI.US,D,20230303,000000,1.86,1.89,1.8,1.84,38081,0
+AEI.US,D,20230306,000000,1.9,1.9,1.67,1.74,101065,0
+AEI.US,D,20230307,000000,1.71,1.73,1.6427,1.68,57530,0
+AEI.US,D,20230308,000000,1.75,1.75,1.635,1.67,56064,0
+AEI.US,D,20230309,000000,1.68,1.7135,1.62,1.64,30047,0
+AEI.US,D,20230310,000000,1.6304,1.68,1.58,1.59,60379,0
+AEI.US,D,20230313,000000,1.58,1.68,1.56,1.62,75376,0
+AEI.US,D,20230314,000000,1.58,1.7,1.57,1.57,28976,0
+AEI.US,D,20230315,000000,1.6524,1.6524,1.53,1.54,32575,0
+AEI.US,D,20230316,000000,1.53,1.54,1.47,1.535,43148,0
+AEI.US,D,20230317,000000,1.5,1.62,1.48,1.48,55775,0
+AEI.US,D,20230320,000000,1.48,1.54,1.45,1.47,34014,0
+AEI.US,D,20230321,000000,1.53,1.6177,1.5056,1.6,18579,0
+AEI.US,D,20230322,000000,1.62,1.68,1.58,1.6,24206,0
+AEI.US,D,20230323,000000,1.6,1.63,1.55,1.58,10404,0
+AEI.US,D,20230324,000000,1.58,1.618,1.56,1.58,6578,0
+AEI.US,D,20230327,000000,1.56,1.64,1.534,1.575,26054,0
+AEI.US,D,20230328,000000,1.6015,1.6015,1.52,1.52,23983,0
+AEI.US,D,20230329,000000,1.6142,1.6278,1.52,1.53,9159,0
+AEI.US,D,20230330,000000,1.62,1.62,1.52,1.52,12858,0
+AEI.US,D,20230331,000000,1.54,1.5899,1.53,1.5899,23171,0
+AEI.US,D,20230403,000000,1.62,1.62,1.55,1.56,8344,0
+AEI.US,D,20230404,000000,1.47,1.58,1.4601,1.47,18553,0
+AEI.US,D,20230405,000000,1.47,1.5015,1.43,1.44,20133,0
+AEI.US,D,20230406,000000,1.43,1.46,1.43,1.43,11647,0
+AEI.US,D,20230410,000000,1.42,1.4393,1.355,1.36,25875,0
+AEI.US,D,20230411,000000,1.37,1.4667,1.37,1.44,11252,0
+AEI.US,D,20230412,000000,1.43,1.43,1.36,1.36,11745,0
+AEI.US,D,20230413,000000,1.37,1.43,1.35,1.4168,30310,0
+AEI.US,D,20230414,000000,1.42,1.44,1.38,1.41,14006,0
+AEI.US,D,20230417,000000,1.44,1.44,1.38,1.4196,32844,0
+AEI.US,D,20230418,000000,1.4,1.45,1.36,1.39,28575,0
+AEI.US,D,20230419,000000,1.36,1.5367,1.33,1.45,49637,0
+AEI.US,D,20230420,000000,1.45,1.4815,1.39,1.43,22927,0
+AEI.US,D,20230421,000000,1.43,1.4414,1.4002,1.435,6360,0
+AEI.US,D,20230424,000000,1.47,1.47,1.4096,1.41,8748,0
+AEI.US,D,20230425,000000,1.4,1.4099,1.36,1.36,14057,0
+AEI.US,D,20230426,000000,1.37,1.38,1.33,1.34,15356,0
+AEI.US,D,20230427,000000,1.3899,1.3899,1.34,1.34,26538,0
+AEI.US,D,20230428,000000,1.41,1.62,1.395,1.5,73926,0
+AEI.US,D,20230501,000000,1.5,1.6399,1.5,1.57,227866,0
+AEI.US,D,20230502,000000,1.64,1.64,1.48,1.53,38948,0
+AEI.US,D,20230503,000000,1.53,1.7394,1.42,1.61,608803,0
+AEI.US,D,20230504,000000,1.55,1.57,1.44,1.52,172114,0
+AEI.US,D,20230505,000000,1.47,1.54,1.47,1.52,51677,0
+AEI.US,D,20230508,000000,1.5,1.55,1.45,1.55,41089,0
+AEI.US,D,20230509,000000,1.5432,1.59,1.5,1.5393,18380,0
+AEI.US,D,20230510,000000,1.5551,1.66,1.5401,1.58,79480,0
+AEI.US,D,20230511,000000,1.57,1.5758,1.5001,1.545,16588,0
+AEI.US,D,20230512,000000,1.55,1.555,1.4,1.4,52894,0
+AEI.US,D,20230515,000000,1.39,1.43,1.3653,1.41,22292,0
+AEI.US,D,20230516,000000,1.44,1.44,1.39,1.39,25325,0
+AEI.US,D,20230517,000000,1.4,1.42,1.39,1.4,15608,0
+AEI.US,D,20230518,000000,1.4,1.43,1.4,1.4101,8901,0
+AEI.US,D,20230519,000000,1.44,1.53,1.43,1.53,33307,0
+AEI.US,D,20230522,000000,1.65,1.65,1.5801,1.61,51687,0
+AEI.US,D,20230523,000000,1.63,1.65,1.55,1.55,19971,0
+AEI.US,D,20230524,000000,1.6,1.62,1.532,1.58,14515,0
+AEI.US,D,20230525,000000,1.6,1.6,1.41,1.41,36993,0
+AEI.US,D,20230526,000000,1.39,1.43,1.38,1.39,37250,0
+AEI.US,D,20230530,000000,1.39,1.84,1.39,1.84,304473,0
+AEI.US,D,20230531,000000,1.73,2.08,1.7,2,316079,0
+AEI.US,D,20230601,000000,1.98,1.98,1.76,1.76,110848,0
+AEI.US,D,20230602,000000,1.71,2.01,1.71,1.84,191366,0
+AEI.US,D,20230605,000000,1.85,1.9,1.75,1.81,19609,0
+AEI.US,D,20230606,000000,1.76,1.84,1.71,1.76,46817,0
+AEI.US,D,20230607,000000,1.84,1.84,1.7169,1.75,12809,0
+AEI.US,D,20230608,000000,1.71,1.7699,1.7,1.735,20379,0
+AEI.US,D,20230609,000000,1.71,1.768,1.61,1.7,43649,0
+AEI.US,D,20230612,000000,1.66,1.74,1.66,1.71,12428,0
+AEI.US,D,20230613,000000,1.7,1.7,1.65,1.68,16899,0
+AEI.US,D,20230614,000000,1.6261,1.68,1.6261,1.66,21572,0
+AEI.US,D,20230615,000000,1.63,1.68,1.63,1.68,10038,0
+AEI.US,D,20230616,000000,1.65,1.68,1.59,1.64,18084,0
+AEI.US,D,20230620,000000,1.6,1.6421,1.52,1.53,23361,0
+AEI.US,D,20230621,000000,1.5372,1.62,1.51,1.55,43116,0
+AEI.US,D,20230622,000000,1.59,1.59,1.46,1.46,43932,0
+AEI.US,D,20230623,000000,1.45,1.45,1.4124,1.45,19877,0
+AEI.US,D,20230626,000000,1.41,1.52,1.392,1.4902,21316,0
+AEI.US,D,20230627,000000,1.51,1.575,1.492,1.55,15260,0
+AEI.US,D,20230628,000000,1.55,1.69,1.5468,1.63,42289,0
+AEI.US,D,20230629,000000,1.72,1.76,1.65,1.72,87927,0
+AEI.US,D,20230630,000000,1.7,1.73,1.55,1.55,59587,0
+AEI.US,D,20230703,000000,1.61,1.7,1.6,1.68,23495,0
+AEI.US,D,20230705,000000,1.71,1.77,1.68,1.74,24561,0
+AEI.US,D,20230706,000000,1.74,1.74,1.6201,1.64,15951,0
+AEI.US,D,20230707,000000,1.65,1.724,1.65,1.71,16232,0
+AEI.US,D,20230710,000000,1.71,1.7192,1.68,1.69,9221,0
+AEI.US,D,20230711,000000,1.695,1.7399,1.63,1.7,27969,0
+AEI.US,D,20230712,000000,1.72,1.77,1.71,1.77,24756,0
+AEI.US,D,20230713,000000,1.78,2,1.7701,1.99,188272,0
+AEI.US,D,20230714,000000,2,2.0399,1.86,1.9,55705,0
+AEI.US,D,20230717,000000,1.9087,1.97,1.8711,1.9499,37959,0
+AEI.US,D,20230718,000000,1.97,1.97,1.89,1.97,15853,0
+AEI.US,D,20230719,000000,2,2,1.92,1.93,10479,0
+AEI.US,D,20230720,000000,1.96,1.96,1.6504,1.6737,81628,0
+AEI.US,D,20230721,000000,1.75,1.7799,1.62,1.7,36605,0
+AEI.US,D,20230724,000000,1.77,1.77,1.65,1.72,12490,0
+AEI.US,D,20230725,000000,1.69,1.7342,1.69,1.7,4763,0
+AEI.US,D,20230726,000000,1.69,1.76,1.65,1.75,8855,0
+AEI.US,D,20230727,000000,1.71,1.7295,1.68,1.72,3915,0
+AEI.US,D,20230728,000000,1.66,1.75,1.66,1.73,21207,0
+AEI.US,D,20230731,000000,1.7,1.7477,1.69,1.71,15961,0
+AEI.US,D,20230801,000000,1.68,1.7699,1.66,1.69,12231,0
+AEI.US,D,20230802,000000,1.66,1.699,1.6201,1.655,30308,0
+AEI.US,D,20230803,000000,1.63,1.6399,1.6,1.6,24543,0
+AEI.US,D,20230804,000000,1.5908,1.615,1.58,1.585,10288,0
+AEI.US,D,20230807,000000,1.57,1.615,1.5271,1.53,18171,0
+AEI.US,D,20230808,000000,1.52,1.52,1.4721,1.49,14700,0
+AEI.US,D,20230809,000000,1.49,1.52,1.47,1.4886,8419,0
+AEI.US,D,20230810,000000,1.535,1.535,1.47,1.48,7748,0
+AEI.US,D,20230811,000000,1.48,1.489,1.4169,1.4387,29354,0
+AEI.US,D,20230814,000000,1.5,1.5,1.31,1.33,80543,0
+AEI.US,D,20230815,000000,1.36,1.3999,1.3399,1.3601,11807,0
+AEI.US,D,20230816,000000,1.32,1.3302,1.27,1.32,31229,0
+AEI.US,D,20230817,000000,1.3,1.33,1.3,1.32,5399,0
+AEI.US,D,20230818,000000,1.33,1.39,1.3298,1.36,4636,0
+AEI.US,D,20230821,000000,1.37,1.401,1.3401,1.3907,21724,0
+AEI.US,D,20230822,000000,1.4,1.4,1.25,1.2942,37909,0
+AEI.US,D,20230823,000000,1.2925,1.34,1.2801,1.3133,11140,0
+AEI.US,D,20230824,000000,1.36,1.36,1.29,1.35,16696,0
+AEI.US,D,20230825,000000,1.38,1.3862,1.3,1.3102,16860,0
+AEI.US,D,20230828,000000,1.3,1.34,1.3,1.3059,3118,0
+AEI.US,D,20230829,000000,1.31,1.3362,1.31,1.31,4848,0
+AEI.US,D,20230830,000000,1.34,1.36,1.32,1.36,6373,0
+AEI.US,D,20230831,000000,1.39,1.4023,1.341,1.39,8247,0
+AEI.US,D,20230901,000000,1.405,1.4599,1.4,1.4,4524,0
+AEI.US,D,20230905,000000,1.33,1.4123,1.33,1.38,5677,0
+AEI.US,D,20230906,000000,1.39,1.4599,1.36,1.4,22641,0
+AEI.US,D,20230907,000000,1.3968,1.42,1.38,1.38,5029,0
+AEI.US,D,20230908,000000,1.38,1.46,1.38,1.39,6637,0
+AEI.US,D,20230911,000000,1.43,1.45,1.4001,1.415,4688,0
+AEI.US,D,20230912,000000,1.4,1.4374,1.33,1.33,7743,0
+AEI.US,D,20230913,000000,1.37,1.4599,1.35,1.35,24424,0
+AEI.US,D,20230914,000000,1.4365,1.4365,1.35,1.35,4249,0
+AEI.US,D,20230915,000000,1.362,1.47,1.362,1.47,24018,0
+AEI.US,D,20230918,000000,1.47,1.47,1.43,1.4421,5324,0
+AEI.US,D,20230919,000000,1.41,1.43,1.41,1.41,3738,0
+AEI.US,D,20230920,000000,1.449,1.45,1.42,1.45,5528,0
+AEI.US,D,20230921,000000,1.44,1.44,1.3704,1.378,6374,0
+AEI.US,D,20230922,000000,1.42,1.44,1.3888,1.41,8619,0
+AEI.US,D,20230925,000000,1.39,1.4,1.38,1.38,2805,0
+AEI.US,D,20230926,000000,1.34,1.4,1.34,1.4,16378,0
+AEI.US,D,20230927,000000,1.4,1.4,1.3579,1.39,3048,0
+AEI.US,D,20230928,000000,1.36,1.3999,1.36,1.38,5646,0
+AEI.US,D,20230929,000000,1.32,1.38,1.32,1.32,7432,0
+AEI.US,D,20231002,000000,1.31,1.34,1.31,1.34,7645,0
+AEI.US,D,20231003,000000,1.345,1.3999,1.31,1.35,16347,0
+AEI.US,D,20231004,000000,1.39,1.39,1.32,1.32,1475,0
+AEI.US,D,20231005,000000,1.31,1.32,1.29,1.29,4827,0
+AEI.US,D,20231006,000000,1.3,1.32,1.2901,1.3001,2049,0
+AEI.US,D,20231009,000000,1.28,1.2902,1.2,1.26,16634,0
+AEI.US,D,20231010,000000,1.21,1.2899,1.21,1.2899,2156,0
+AEI.US,D,20231011,000000,1.24,1.32,1.24,1.28,3414,0
+AEI.US,D,20231012,000000,1.23,1.25,1.2201,1.234,3776,0
+AEI.US,D,20231013,000000,1.22,1.2724,1.22,1.2599,7085,0
+AEI.US,D,20231016,000000,1.25,1.25,1.2201,1.25,10325,0
+AEI.US,D,20231017,000000,1.24,1.32,1.24,1.26,6774,0
+AEI.US,D,20231018,000000,1.25,1.26,1.2201,1.235,4508,0
+AEI.US,D,20231019,000000,1.25,1.25,1.22,1.225,15811,0
+AEI.US,D,20231020,000000,1.21,1.24,1.21,1.235,9970,0
+AEI.US,D,20231023,000000,1.25,1.25,1.22,1.2201,11271,0
+AEI.US,D,20231024,000000,1.29,1.3007,1.25,1.2762,8152,0
+AEI.US,D,20231025,000000,1.29,1.35,1.28,1.3395,5689,0
+AEI.US,D,20231026,000000,1.29,1.3393,1.2875,1.32,5105,0
+AEI.US,D,20231027,000000,1.32,1.3366,1.297,1.297,3538,0
+AEI.US,D,20231030,000000,1.29,1.3269,1.29,1.31,11654,0
+AEI.US,D,20231031,000000,1.2915,1.3399,1.28,1.2964,20763,0
+AEI.US,D,20231101,000000,1.333,1.3367,1.29,1.3,7786,0
+AEI.US,D,20231102,000000,1.2951,1.3381,1.29,1.32,5618,0
+AEI.US,D,20231103,000000,1.3299,1.335,1.3128,1.32,3768,0
+AEI.US,D,20231106,000000,1.31,1.31,1.29,1.29,6605,0
+AEI.US,D,20231107,000000,1.3,1.3,1.28,1.28,4032,0
+AEI.US,D,20231108,000000,1.29,1.29,1.28,1.28,1373,0
+AEI.US,D,20231109,000000,1.37,1.37,1.26,1.2602,8125,0
+AEI.US,D,20231110,000000,1.26,1.2862,1.16,1.1995,31296,0
+AEI.US,D,20231113,000000,1.16,1.24,1.16,1.2201,9624,0
+AEI.US,D,20231114,000000,1.25,1.3,1.19,1.2751,24467,0
+AEI.US,D,20231115,000000,1.3,1.3215,1.22,1.32,7837,0
+AEI.US,D,20231116,000000,1.26,1.57,1.2501,1.35,375527,0
+AEI.US,D,20231117,000000,1.32,1.5,1.23,1.35,37987,0
+AEI.US,D,20231120,000000,1.41,1.41,1.26,1.3001,15755,0
+AEI.US,D,20231121,000000,1.31,1.35,1.23,1.23,28372,0
+AEI.US,D,20231122,000000,1.23,1.23,1.18,1.19,19387,0
+AEI.US,D,20231124,000000,1.1901,1.21,1.19,1.2,4437,0
+AEI.US,D,20231127,000000,1.21,1.22,1.2,1.2,23998,0
+AEI.US,D,20231128,000000,1.2,1.2,1.12,1.14,17511,0
+AEI.US,D,20231129,000000,1.141,1.22,1.141,1.15,14568,0
+AEI.US,D,20231130,000000,1.16,1.2,1.16,1.1703,7276,0
+AEI.US,D,20231201,000000,1.17,1.2,1.1501,1.2,7185,0
+AEI.US,D,20231204,000000,1.2,1.2,1.1801,1.1801,10967,0
+AEI.US,D,20231205,000000,1.18,1.2048,1.135,1.1399,32570,0
+AEI.US,D,20231206,000000,1.13,1.13,1.06,1.07,41116,0
+AEI.US,D,20231207,000000,1.11,1.11,1,1,35650,0
+AEI.US,D,20231208,000000,1,1.03,0.9601,0.9602,44617,0
+AEI.US,D,20231211,000000,0.96,0.965,0.7801,0.8181,107851,0
+AEI.US,D,20231212,000000,0.81,0.81,0.7153,0.7501,105646,0
+AEI.US,D,20231213,000000,0.78,0.8115,0.7101,0.799,119372,0
+AEI.US,D,20231214,000000,0.7858,0.825,0.7501,0.8099,75679,0
+AEI.US,D,20231215,000000,0.844,0.86,0.81,0.824,64036,0
+AEI.US,D,20231218,000000,0.84,0.8452,0.7501,0.7633,50340,0
+AEI.US,D,20231219,000000,0.78,0.85,0.78,0.831,51078,0
+AEI.US,D,20231220,000000,0.7801,0.845,0.7801,0.841,69775,0
+AEI.US,D,20231221,000000,0.8028,0.8382,0.7551,0.76,36669,0
+AEI.US,D,20231222,000000,0.7539,0.88,0.7539,0.8299,98578,0
+AEI.US,D,20231226,000000,0.83,0.92,0.83,0.92,48918,0
+AEI.US,D,20231227,000000,0.94,0.95,0.9,0.9001,70040,0
+AEI.US,D,20231228,000000,0.9,0.945,0.8701,0.91,52454,0
+AEI.US,D,20231229,000000,0.93,1.03,0.93,1.03,77894,0
+AEI.US,D,20240102,000000,1.06,1.13,1.06,1.13,76650,0
+AEI.US,D,20240103,000000,1.12,1.1299,1.06,1.1,14069,0
+AEI.US,D,20240104,000000,1.06,1.085,1.06,1.07,23555,0
+AEI.US,D,20240105,000000,1.085,1.085,1.05,1.05,45696,0
+AEI.US,D,20240108,000000,1.06,1.33,1.04,1.3208,145377,0
+AEI.US,D,20240109,000000,1.34,1.34,1.2201,1.255,69622,0
+AEI.US,D,20240110,000000,1.26,1.3,1.21,1.25,76616,0
+AEI.US,D,20240111,000000,1.25,1.26,1.23,1.2332,26196,0
+AEI.US,D,20240112,000000,1.22,1.25,1.22,1.23,8065,0
+AEI.US,D,20240116,000000,1.26,1.4,1.25,1.32,121022,0
+AEI.US,D,20240117,000000,1.32,1.34,1.2501,1.34,9953,0
+AEI.US,D,20240118,000000,1.35,1.52,1.35,1.48,83773,0
+AEI.US,D,20240119,000000,1.46,1.5,1.415,1.49,27405,0
+AEI.US,D,20240122,000000,1.46,1.52,1.4,1.46,54294,0
+AEI.US,D,20240123,000000,1.46,1.5099,1.4,1.4,12134,0
+AEI.US,D,20240124,000000,1.37,1.37,1.11,1.125,79874,0
+AEI.US,D,20240125,000000,1.13,1.15,1.07,1.12,18365,0
+AEI.US,D,20240126,000000,1.211,1.2218,1.13,1.18,9044,0
+AEI.US,D,20240129,000000,1.18,1.2297,1.14,1.21,11946,0
+AEI.US,D,20240130,000000,1.24,1.25,1.18,1.25,7881,0
+AEI.US,D,20240131,000000,1.24,1.2824,1.2198,1.24,5397,0
+AEI.US,D,20240201,000000,1.29,1.29,1.24,1.25,6929,0
+AEI.US,D,20240202,000000,1.31,1.31,1.24,1.27,5359,0
+AEI.US,D,20240205,000000,1.25,1.266,1.2402,1.2501,3854,0
+AEI.US,D,20240206,000000,1.28,1.28,1.24,1.28,3832,0
+AEI.US,D,20240207,000000,1.278,1.28,1.2401,1.26,3675,0
+AEI.US,D,20240208,000000,1.24,1.2597,1.24,1.2499,4528,0
+AEI.US,D,20240209,000000,1.26,1.26,1.16,1.24,37286,0
+AEI.US,D,20240212,000000,1.26,1.26,1.15,1.18,8073,0
+AEI.US,D,20240213,000000,1.15,1.1632,1.035,1.107,19473,0
+AEI.US,D,20240214,000000,1.0501,1.12,1.05,1.08,9465,0
+AEI.US,D,20240215,000000,1.06,1.1298,1.06,1.0797,4325,0
+AEI.US,D,20240216,000000,1.0784,1.0784,1.04,1.04,6004,0
+AEI.US,D,20240220,000000,1.04,1.09,1.04,1.065,6984,0
+AEI.US,D,20240221,000000,1.05,1.08,1.05,1.0632,2168,0
+AEI.US,D,20240222,000000,1.05,1.06,1.04,1.06,4280,0
+AEI.US,D,20240223,000000,1.04,1.05,1.04,1.05,3713,0
+AEI.US,D,20240226,000000,1.05,1.08,1.0491,1.08,5600,0
+AEI.US,D,20240227,000000,1.05,1.09,1.0401,1.0401,13250,0
+AEI.US,D,20240228,000000,1.04,1.09,1.04,1.05,5667,0
+AEI.US,D,20240229,000000,1.05,1.06,1.03,1.03,9530,0
+AEI.US,D,20240301,000000,1.03,1.0436,0.9901,0.9901,10777,0
+AEI.US,D,20240304,000000,0.99,0.99,0.891,0.8936,23315,0
+AEI.US,D,20240305,000000,0.8999,0.9,0.885,0.8925,7261,0
+AEI.US,D,20240306,000000,0.8925,0.9,0.87,0.9,8304,0
+AEI.US,D,20240307,000000,0.87,0.8701,0.71,0.771,395574,0
+AEI.US,D,20240308,000000,0.77,0.8201,0.77,0.82,13465,0
+AEI.US,D,20240311,000000,0.828,0.86,0.8011,0.8412,12355,0
+AEI.US,D,20240312,000000,0.7902,0.84,0.79,0.8,16515,0
+AEI.US,D,20240313,000000,0.8294,0.85,0.8112,0.849,21691,0
+AEI.US,D,20240314,000000,0.85,0.85,0.777,0.796,31541,0
+AEI.US,D,20240315,000000,0.778,0.84,0.73,0.73,84184,0
+AEI.US,D,20240318,000000,0.72,0.7775,0.72,0.7647,39249,0
+AEI.US,D,20240319,000000,0.7405,0.7605,0.731,0.7605,13694,0
+AEI.US,D,20240320,000000,0.7605,0.79,0.688,0.688,95737,0
+AEI.US,D,20240321,000000,0.68,0.78,0.68,0.6901,78535,0
+AEI.US,D,20240322,000000,0.6901,0.7761,0.6901,0.75,66683,0
+AEI.US,D,20240325,000000,0.76,0.76,0.701,0.7093,24091,0
+AEI.US,D,20240326,000000,0.7092,0.75,0.691,0.6911,48594,0
+AEI.US,D,20240327,000000,0.693,0.73,0.6814,0.7008,9030,0
+AEI.US,D,20240328,000000,0.6914,0.729,0.682201,0.6961,6687,0
+AEI.US,D,20240401,000000,0.69,0.72,0.6,0.68,150877,0
+AEI.US,D,20240402,000000,0.6813,0.719,0.634999,0.7,75948,0
+AEI.US,D,20240403,000000,0.68,0.7,0.641,0.641,32050,0
+AEI.US,D,20240404,000000,0.6723,0.7,0.65,0.65,16687,0
+AEI.US,D,20240405,000000,0.64,0.6599,0.6001,0.6252,13594,0
+AEI.US,D,20240408,000000,0.601,0.7,0.601,0.6645,26775,0
+AEI.US,D,20240409,000000,0.65,0.6987,0.620001,0.64512,50989,0
+AEI.US,D,20240410,000000,0.66,0.66,0.6162,0.6331,9970,0
+AEI.US,D,20240411,000000,0.6351,0.699,0.62005,0.6782,375386,0
+AEI.US,D,20240412,000000,0.6579,0.6682,0.61,0.618173,22738,0
+AEI.US,D,20240415,000000,0.62,0.6324,0.6021,0.6324,16422,0
+AEI.US,D,20240416,000000,0.6008,0.6599,0.6008,0.6578,11568,0
+AEI.US,D,20240417,000000,0.6568,0.6568,0.618,0.618,14486,0
+AEI.US,D,20240418,000000,0.634,0.634,0.618,0.623899,19059,0
+AEI.US,D,20240419,000000,0.6489,0.65,0.6022,0.6022,42799,0
+AEI.US,D,20240422,000000,0.6022,0.6022,0.59,0.59,21818,0
+AEI.US,D,20240423,000000,0.59,0.609,0.59,0.599,29753,0
+AEI.US,D,20240424,000000,0.581,0.6039,0.5718,0.59,18705,0
+AEI.US,D,20240425,000000,0.63,0.63,0.57,0.5702,28203,0
+AEI.US,D,20240426,000000,0.5793,0.59,0.5702,0.5899,7101,0
+AEI.US,D,20240429,000000,0.6035,0.6035,0.5739,0.587,6042,0
+AEI.US,D,20240430,000000,0.6,0.6,0.5,0.5542,46157,0
+AEI.US,D,20240501,000000,0.561,0.59,0.5003,0.5152,58168,0
+AEI.US,D,20240502,000000,0.5565,0.5565,0.4818,0.50999,53603,0
+AEI.US,D,20240503,000000,0.49,0.54,0.484,0.505,37497,0
+AEI.US,D,20240506,000000,0.512,0.59,0.500101,0.541,178100,0
+AEI.US,D,20240507,000000,0.55,0.5775,0.515,0.528,78486,0
+AEI.US,D,20240508,000000,0.530001,0.530001,0.484,0.5142,39541,0
+AEI.US,D,20240509,000000,0.5116,0.5299,0.4576,0.4784,66524,0
+AEI.US,D,20240510,000000,0.471,0.49,0.4593,0.4895,11298,0
+AEI.US,D,20240513,000000,0.48,0.49,0.46,0.464,32419,0
+AEI.US,D,20240514,000000,0.4658,0.51,0.4604,0.486,33372,0
+AEI.US,D,20240515,000000,0.486,0.52,0.486,0.4992,14339,0
+AEI.US,D,20240516,000000,0.527249,0.527249,0.4801,0.51,22538,0
+AEI.US,D,20240517,000000,0.52,0.55,0.5118,0.5118,60960,0
+AEI.US,D,20240520,000000,0.528,0.53,0.5122,0.53,31532,0
+AEI.US,D,20240521,000000,0.55,0.55,0.5115,0.5201,19851,0
+AEI.US,D,20240522,000000,0.5583,0.5583,0.46,0.524,43392,0
+AEI.US,D,20240523,000000,0.501,0.53,0.46,0.53,4850,0
+AEI.US,D,20240524,000000,0.5583,0.78,0.5456,0.67,814675,0
+AEI.US,D,20240528,000000,0.73,0.83,0.73,0.809,213962,0
+AEI.US,D,20240529,000000,0.85,0.94,0.85,0.87,313551,0
+AEI.US,D,20240530,000000,0.89,0.94,0.89,0.89,97358,0
+AEI.US,D,20240531,000000,0.91,0.929899,0.9099,0.91,55358,0
+AEI.US,D,20240603,000000,0.96,1.089,0.96,1.03,324499,0
+AEI.US,D,20240604,000000,1.14,1.33,1.07,1.16,1363812,0
+AEI.US,D,20240605,000000,1.28,1.65,1.22,1.32,1228877,0
+AEI.US,D,20240606,000000,1.33,1.3398,1,1.19,779474,0
+AEI.US,D,20240607,000000,1.19,1.2,0.96,1.03,309826,0
+AEI.US,D,20240610,000000,1.01,1.0655,0.96,1.05,78143,0
+AEI.US,D,20240611,000000,1.05,1.09,1.03,1.06,59113,0
+AEI.US,D,20240612,000000,1.05,1.14,1.01,1.07,160088,0
+AEI.US,D,20240613,000000,1.06,1.1293,1.04,1.1,32861,0
+AEI.US,D,20240614,000000,1.11,1.11,1.09,1.11,30724,0
+AEI.US,D,20240617,000000,1.15,1.25,1.11,1.22,128365,0
+AEI.US,D,20240618,000000,1.22,1.29,1.1,1.15,148686,0
+AEI.US,D,20240620,000000,1.15,1.24,1.15,1.17,103464,0
+AEI.US,D,20240621,000000,1.16,1.26,1.1317,1.26,97875,0
+AEI.US,D,20240624,000000,1.3,1.38,1.3,1.36,82502,0
+AEI.US,D,20240625,000000,1.32,1.3799,1.3101,1.32,30791,0
+AEI.US,D,20240626,000000,1.38,1.49,1.38,1.43,72678,0
+AEI.US,D,20240627,000000,1.54,2.05,1.51,1.97,761564,0
+AEI.US,D,20240628,000000,1.97,1.98,1.65,1.66,154139,0
+AEI.US,D,20240701,000000,1.69,1.75,1.68,1.68,44139,0
+AEI.US,D,20240702,000000,1.68,1.69,1.55,1.6,73917,0
+AEI.US,D,20240703,000000,1.6,1.6,1.32,1.37,136909,0
+AEI.US,D,20240705,000000,1.33,1.478,1.2901,1.34,51878,0
+AEI.US,D,20240708,000000,1.35,1.3647,1.303,1.34,27528,0
+AEI.US,D,20240709,000000,1.34,1.36,1.32,1.33,32409,0
+AEI.US,D,20240710,000000,1.33,1.3673,1.3,1.312,36326,0
+AEI.US,D,20240711,000000,1.37,1.37,1.31,1.32,15814,0
+AEI.US,D,20240712,000000,1.28,1.44,1.28,1.4,80704,0
+AEI.US,D,20240715,000000,1.39,1.39,1.33,1.34,15954,0
+AEI.US,D,20240716,000000,1.39,1.39,1.33,1.37,12788,0
+AEI.US,D,20240717,000000,1.37,1.39,1.32,1.35,9221,0
+AEI.US,D,20240718,000000,1.315,1.365,1.14,1.25,66640,0
+AEI.US,D,20240719,000000,1.24,1.25,1.18,1.22,28373,0
+AEI.US,D,20240722,000000,1.28,1.34,1.2201,1.27,7981,0
+AEI.US,D,20240723,000000,1.29,1.29,1.19,1.22,11684,0
+AEI.US,D,20240724,000000,1.25,1.25,1.12,1.15,14852,0
+AEI.US,D,20240725,000000,1.18,1.18,1.05,1.08,28681,0
+AEI.US,D,20240726,000000,1.08,1.2,1.08,1.19,24703,0
+AEI.US,D,20240729,000000,1.17,1.2218,1.17,1.2218,17479,0
+AEI.US,D,20240730,000000,1.22,1.22,1.128,1.185,13397,0
+AEI.US,D,20240731,000000,1.12,1.18,1.07,1.08,28431,0
+AEI.US,D,20240801,000000,1.07,1.15,1.05,1.05,9483,0
+AEI.US,D,20240802,000000,1.07,1.0717,0.8806,0.940101,34419,0
+AEI.US,D,20240805,000000,0.8827,0.93,0.8501,0.9,14034,0
+AEI.US,D,20240806,000000,0.909,0.977899,0.9051,0.909,9437,0
+AEI.US,D,20240807,000000,0.96,0.96,0.9002,0.9002,14318,0
+AEI.US,D,20240808,000000,0.900001,0.945,0.8971,0.8971,9339,0
+AEI.US,D,20240809,000000,0.8507,0.921899,0.85,0.8774,37745,0
+AEI.US,D,20240812,000000,0.9213,0.999,0.9213,0.96,19778,0
+AEI.US,D,20240813,000000,0.9379,0.9898,0.894,0.9389,7589,0
+AEI.US,D,20240814,000000,0.95,1,0.904,0.91,8847,0
+AEI.US,D,20240815,000000,0.89,0.89,0.85,0.8861,18775,0
+AEI.US,D,20240816,000000,0.87,0.932,0.84,0.8992,27266,0
+AEI.US,D,20240819,000000,0.98,1.01,0.8702,0.94,38722,0
+AEI.US,D,20240820,000000,0.94,1,0.9002,0.95235,23373,0
+AEI.US,D,20240821,000000,1,1.15,1,1.102,34006,0
+AEI.US,D,20240822,000000,1.14,1.21,1.07,1.21,37760,0
+AEI.US,D,20240823,000000,1.25,1.5825,1.235,1.4501,145908,0
+AEI.US,D,20240826,000000,1.41,1.48,1.27,1.37,49531,0
+AEI.US,D,20240827,000000,1.4599,1.4599,1.28,1.29,11220,0
+AEI.US,D,20240828,000000,1.31,1.39,1.27,1.27,14486,0
+AEI.US,D,20240829,000000,1.3,1.35,1.21,1.21,36479,0
+AEI.US,D,20240830,000000,1.24,1.29,1.19,1.2069,12000,0
+AEI.US,D,20240903,000000,1.21,1.3686,1.202,1.22,5221,0
+AEI.US,D,20240904,000000,1.22,1.2999,1.15,1.15,11932,0
+AEI.US,D,20240905,000000,1.1712,1.1881,1.1,1.11,9409,0
+AEI.US,D,20240906,000000,1.11,1.11,0.85,0.96,24093,0
+AEI.US,D,20240909,000000,1.03,1.03,0.9,0.9084,19852,0
+AEI.US,D,20240910,000000,0.94,0.9746,0.90078,0.9451,10220,0
+AEI.US,D,20240911,000000,0.914,0.945,0.9,0.92,5949,0
+AEI.US,D,20240912,000000,0.92,0.96,0.91672,0.941,8802,0
+AEI.US,D,20240913,000000,0.988,1.16,0.988,1.1,68171,0
+AEI.US,D,20240916,000000,1.12,1.15,1.0386,1.13,14644,0
+AEI.US,D,20240917,000000,1.16,1.21,1.16,1.19,9620,0
+AEI.US,D,20240918,000000,1.14,1.25,1.14,1.21,14323,0
+AEI.US,D,20240919,000000,1.19,1.25,1.1501,1.2145,16178,0
+AEI.US,D,20240920,000000,1.23,1.23,1.09,1.23,22835,0
+AEI.US,D,20240923,000000,1.29,1.29,1.11,1.11,23903,0
+AEI.US,D,20240924,000000,1.14,1.21,1.04,1.0801,9687,0
+AEI.US,D,20240925,000000,1.2,1.2,1.095,1.18,14567,0
+AEI.US,D,20240926,000000,1.24,1.243,1.1,1.1,10710,0
+AEI.US,D,20240927,000000,1.16,1.57,1.16,1.5,587463,0
+AEI.US,D,20240930,000000,1.5,1.64,1.25,1.29,129522,0
+AEI.US,D,20241001,000000,1.36,1.56,1.3109,1.49,70940,0
+AEI.US,D,20241002,000000,1.64,1.7607,1.5224,1.72,154502,0
+AEI.US,D,20241003,000000,1.73,1.73,1.39,1.53,85367,0
+AEI.US,D,20241004,000000,1.54,1.63,1.4281,1.55,37490,0
+AEI.US,D,20241007,000000,1.56,1.73,1.56,1.726,50376,0
+AEI.US,D,20241008,000000,1.7,1.7,1.52,1.52,55639,0
+AEI.US,D,20241009,000000,1.58,1.58,1.41,1.4806,39209,0
+AEI.US,D,20241010,000000,1.55,1.56,1.42,1.51,27746,0
+AEI.US,D,20241011,000000,1.49,1.6683,1.4016,1.48,61649,0
+AEI.US,D,20241014,000000,1.55,1.64,1.55,1.58,36789,0
+AEI.US,D,20241015,000000,1.58,1.5801,1.42,1.45,32645,0
+AEI.US,D,20241016,000000,1.48,1.5643,1.456,1.48,21383,0
+AEI.US,D,20241017,000000,1.54,1.54,1.45,1.46,14522,0
+AEI.US,D,20241018,000000,1.46,1.53,1.4509,1.52,13180,0
+AEI.US,D,20241021,000000,1.54,1.8,1.54,1.79,70991,0
+AEI.US,D,20241022,000000,1.78,1.85,1.7213,1.75,41342,0
+AEI.US,D,20241023,000000,1.76,1.84,1.66,1.84,47109,0
+AEI.US,D,20241024,000000,1.83,1.89,1.78,1.79,11266,0
+AEI.US,D,20241025,000000,1.8,1.8989,1.6503,1.69,46396,0
+AEI.US,D,20241028,000000,1.69,1.7182,1.62,1.69,24023,0
+AEI.US,D,20241029,000000,1.71,1.7499,1.61,1.7,15061,0
+AEI.US,D,20241030,000000,1.65,1.6871,1.53,1.55,40851,0
+AEI.US,D,20241031,000000,1.52,1.53,1.33,1.33,50956,0
+AEI.US,D,20241101,000000,1.39,1.47,1.32,1.43,25124,0
+AEI.US,D,20241104,000000,1.41,1.48,1.25,1.42,39050,0
+AEI.US,D,20241105,000000,1.39,1.43,1.35,1.42,14723,0
+AEI.US,D,20241106,000000,1.53,1.5378,1.4001,1.5,18206,0
+AEI.US,D,20241107,000000,1.5,1.5711,1.3977,1.42,24370,0
+AEI.US,D,20241108,000000,1.41,1.4898,1.39,1.43,18635,0
+AEI.US,D,20241111,000000,1.41,1.46,1.34,1.41,41526,0
+AEI.US,D,20241112,000000,1.478,1.478,1.27,1.36,36514,0
+AEI.US,D,20241113,000000,1.32,1.325,1.1,1.14,85912,0
+AEI.US,D,20241114,000000,1.18,1.18,1.08,1.08,18047,0
+AEI.US,D,20241115,000000,1,1.08,0.98,1.04,35306,0
+AEI.US,D,20241118,000000,1.02,1.21,1.0043,1.06,81224,0
+AEI.US,D,20241119,000000,1.08,1.176,1.02,1.07,21266,0
+AEI.US,D,20241120,000000,1.11,1.16,1.1,1.15,17301,0
+AEI.US,D,20241121,000000,1.15,1.15,1.1,1.1,11950,0
+AEI.US,D,20241122,000000,1.12,1.12,1.08,1.08,17574,0
+AEI.US,D,20241125,000000,1.13,1.27,1.08,1.13,30412,0
+AEI.US,D,20241126,000000,1.15,1.165,1.08,1.08,16506,0
+AEI.US,D,20241127,000000,1.1455,1.25,1.13,1.21,52807,0
+AEI.US,D,20241129,000000,1.22,1.3,1.2078,1.3,24877,0
+AEI.US,D,20241202,000000,1.29,1.33,1.18,1.18,40914,0
+AEI.US,D,20241203,000000,1.18,1.23,1.08,1.2,32684,0
+AEI.US,D,20241204,000000,1.16,1.25,1.11,1.215,18968,0
+AEI.US,D,20241205,000000,1.21,1.3,1.21,1.275,37625,0
+AEI.US,D,20241206,000000,1.29,1.29,1.21,1.22,15362,0
+AEI.US,D,20241209,000000,1.27,1.3,1.0901,1.12,52567,0
+AEI.US,D,20241210,000000,1.12,1.2699,1.08,1.1304,15031,0
+AEI.US,D,20241211,000000,1.17,1.22,1.1,1.12,19717,0
+AEI.US,D,20241212,000000,1.12,1.18,1.04,1.08,37248,0
+AEI.US,D,20241213,000000,1.16,1.2,1.05,1.12,44597,0
+AEI.US,D,20241216,000000,1.13,1.165,1.04,1.075,529335,0
+AEI.US,D,20241217,000000,0.9496,0.96,0.860501,0.925,123402,0
+AEI.US,D,20241218,000000,0.92,0.97,0.8842,0.9343,57235,0
+AEI.US,D,20241219,000000,0.95,0.99,0.9202,0.962,29614,0
+AEI.US,D,20241220,000000,0.975,1.03,0.9191,1,45172,0
+AEI.US,D,20241223,000000,0.96,0.98,0.92,0.9304,69242,0
+AEI.US,D,20241224,000000,0.95,0.96,0.890001,0.9101,22087,0
+AEI.US,D,20241226,000000,0.91,0.94335,0.8974,0.91505,16412,0
+AEI.US,D,20241227,000000,0.86,0.9147,0.8101,0.8401,86971,0
+AEI.US,D,20241230,000000,0.8588,1.65,0.8588,1.2592,1222656,0
+AEI.US,D,20241231,000000,1.09,1.17,0.96,1.02,1956639,0
+AEI.US,D,20250102,000000,2.0601,2.61,1.12,1.38,46873141,0
+AEI.US,D,20250103,000000,1.35,1.35,1.01,1.18,2178600,0
+AEI.US,D,20250106,000000,1.21,1.27,1.1,1.1,732325,0
+AEI.US,D,20250107,000000,1.12,1.12,0.9703,1,505846,0
+AEI.US,D,20250108,000000,1,1.0265,0.92015,0.925,261307,0
+AEI.US,D,20250110,000000,0.93,0.96,0.9001,0.925,183757,0
+AEI.US,D,20250113,000000,0.92,0.9206,0.8301,0.8541,253034,0
+AEI.US,D,20250114,000000,0.8698,0.8905,0.8541,0.88,161188,0
+AEI.US,D,20250115,000000,0.8909,0.9219,0.8345,0.8801,239900,0
+AEI.US,D,20250116,000000,0.91,0.91,0.8205,0.8499,82565,0
+AEI.US,D,20250117,000000,0.8282,0.8695,0.75,0.8206,583880,0
+AEI.US,D,20250121,000000,0.85,0.86,0.77,0.83,112181,0
+AEI.US,D,20250122,000000,0.83,0.8649,0.805,0.847,242975,0
+AEI.US,D,20250123,000000,0.86,0.87,0.8225,0.8539,89204,0
+AEI.US,D,20250124,000000,0.87,0.935,0.850201,0.902,196678,0
+AEI.US,D,20250127,000000,0.9,0.95,0.878101,0.947,235372,0
+AEI.US,D,20250128,000000,0.94,0.94,0.88,0.8908,75419,0
+AEI.US,D,20250129,000000,0.939,0.939,0.83,0.8615,207935,0
+AEI.US,D,20250130,000000,0.89,0.9299,0.83,0.877,198002,0
+AEI.US,D,20250131,000000,0.86,0.9,0.850401,0.875,436797,0
+AEI.US,D,20250203,000000,0.85,0.9,0.84,0.8826,209310,0
+AEI.US,D,20250204,000000,0.8826,0.91,0.8826,0.8835,100483,0
+AEI.US,D,20250205,000000,0.8835,0.9212,0.8835,0.9036,191979,0
+AEI.US,D,20250206,000000,0.93,1.04,0.91,1,409010,0
+AEI.US,D,20250207,000000,1.03,1.07,0.9532,1.02,299302,0
+AEI.US,D,20250210,000000,1.02,1.02,0.9324,0.9505,148390,0
+AEI.US,D,20250211,000000,1.03,1.05,0.96,0.97,293666,0
+AEI.US,D,20250212,000000,1.03,1.22,1.03,1.21,773006,0
+AEI.US,D,20250213,000000,1.23,1.31,1.15,1.16,522128,0
+AEI.US,D,20250214,000000,1.2,1.2,1.03,1.06,235482,0
+AEI.US,D,20250218,000000,1.07,1.2,1.0607,1.16,367741,0
+AEI.US,D,20250219,000000,1.15,1.175,1.07,1.1,98449,0
+AEI.US,D,20250220,000000,1.18,1.18,1.08,1.09,70775,0
+AEI.US,D,20250221,000000,1.1,1.14,1.0201,1.03,146092,0
+AEI.US,D,20250224,000000,1.03,1.06,0.9701,1.04,86731,0
+AEI.US,D,20250225,000000,1.02,1.03,0.9624,0.9821,49931,0
+AEI.US,D,20250226,000000,0.975,1.03,0.975,1.02,72809,0
+AEI.US,D,20250227,000000,1.03,1.05,0.9932,0.995,46645,0
+AEI.US,D,20250228,000000,1,1,0.8901,0.915,130918,0
+AEI.US,D,20250303,000000,0.91,0.935,0.9,0.9116,54684,0
+AEI.US,D,20250304,000000,0.8898,0.912149,0.8201,0.85,85852,0
+AEI.US,D,20250305,000000,0.84,0.915,0.84,0.8846,128169,0
+AEI.US,D,20250306,000000,0.86,0.91,0.86,0.8621,28339,0
+AEI.US,D,20250307,000000,0.8774,0.93,0.861,0.93,47444,0
+AEI.US,D,20250310,000000,0.8905,0.92,0.81,0.81,82916,0
+AEI.US,D,20250311,000000,0.8202,0.8623,0.8,0.8176,74279,0
+AEI.US,D,20250312,000000,0.815,0.87,0.815,0.860001,30514,0
+AEI.US,D,20250313,000000,0.87,0.87,0.832,0.84,17195,0
+AEI.US,D,20250314,000000,0.879,0.8988,0.8261,0.859999,18896,0
+AEI.US,D,20250317,000000,0.86,0.8949,0.831,0.88,41859,0
+AEI.US,D,20250318,000000,0.88,0.88,0.8258,0.8501,21404,0
+AEI.US,D,20250319,000000,0.85,0.899,0.83,0.84,25344,0
+AEI.US,D,20250320,000000,0.869,0.919101,0.84,0.8776,39791,0
+AEI.US,D,20250321,000000,0.855,0.881,0.84,0.8453,35004,0
+AEI.US,D,20250324,000000,0.906,0.9095,0.8801,0.9095,29261,0
+AEI.US,D,20250325,000000,0.93,0.9399,0.9,0.9269,14776,0
+AEI.US,D,20250326,000000,0.94,0.9996,0.93898,0.96,59821,0
+AEI.US,D,20250327,000000,0.97,0.9899,0.95,0.9875,108395,0
+AEI.US,D,20250328,000000,0.99,1.03,0.913497,1.03,113799,0
+AEI.US,D,20250331,000000,0.99,1.03,0.928,0.99,49072,0
+AEI.US,D,20250401,000000,0.96,0.99,0.92,0.9899,50764,0
+AEI.US,D,20250402,000000,0.9944,0.9944,0.9552,0.97,11178,0
+AEI.US,D,20250403,000000,0.9762,0.9762,0.8894,0.9191,21957,0
+AEI.US,D,20250404,000000,0.9614,0.9614,0.8008,0.8331,73392,0
+AEI.US,D,20250407,000000,0.8222,0.865099,0.7001,0.758,92766,0
+AEI.US,D,20250408,000000,0.7843,0.8188,0.73,0.73,48881,0
+AEI.US,D,20250409,000000,0.751,0.8099,0.725,0.7807,45738,0
+AEI.US,D,20250410,000000,0.798,0.829,0.7402,0.814349,20321,0
+AEI.US,D,20250411,000000,0.83,0.874999,0.77,0.831,30910,0
+AEI.US,D,20250414,000000,0.847,0.8868,0.8,0.8345,7835,0
+AEI.US,D,20250415,000000,0.8349,0.86765,0.8,0.84,10770,0
+AEI.US,D,20250416,000000,0.9,0.9,0.792,0.82,24160,0
+AEI.US,D,20250417,000000,0.79,0.8847,0.79,0.87,37616,0
+AEI.US,D,20250421,000000,0.89,0.9868,0.82,0.888,74915,0
+AEI.US,D,20250422,000000,0.92,0.9774,0.91,0.9457,35893,0
+AEI.US,D,20250423,000000,0.95,0.9999,0.9,0.92,10117,0
+AEI.US,D,20250424,000000,0.92,0.931542,0.9004,0.912382,21150,0
+AEI.US,D,20250425,000000,0.91,0.97,0.91,0.95,23889,0
+AEI.US,D,20250428,000000,0.95,0.9604,0.9277,0.9501,15305,0
+AEI.US,D,20250429,000000,0.9525,0.98,0.941348,0.95,9074,0
+AEI.US,D,20250430,000000,0.9649,0.975,0.92,0.95,11804,0
+AEI.US,D,20250501,000000,0.98,0.99,0.92,0.9649,18353,0
+AEI.US,D,20250502,000000,0.96495,0.9942,0.932,0.9931,19434,0
+AEI.US,D,20250505,000000,1,1,0.9478,0.985,8926,0
+AEI.US,D,20250506,000000,0.985,1.02,0.98,1,16203,0
+AEI.US,D,20250507,000000,1.03,1.03,0.9551,1.002,17888,0
+AEI.US,D,20250508,000000,1.02,1.02,0.96505,0.9999,10550,0
+AEI.US,D,20250509,000000,1.02,1.02,0.95,0.96,23491,0
+AEI.US,D,20250512,000000,1,1,0.94,0.96,28518,0
+AEI.US,D,20250513,000000,0.9768,0.98,0.8807,0.9446,50636,0
+AEI.US,D,20250514,000000,0.961,0.998,0.925,0.95,25020,0
+AEI.US,D,20250515,000000,0.95,0.998,0.92,0.96,6762,0
+AEI.US,D,20250516,000000,0.95,0.9932,0.9206,0.9482,28590,0
+AEI.US,D,20250519,000000,0.95,0.99,0.920701,0.9469,22291,0
+AEI.US,D,20250520,000000,0.98,0.98,0.9201,0.948,10116,0
+AEI.US,D,20250521,000000,0.9255,0.9399,0.91,0.915,82412,0
+AEI.US,D,20250522,000000,0.9,0.9301,0.9,0.93,1038466,0
+AEI.US,D,20250523,000000,0.92,0.92,0.85,0.905,224188,0
+AEI.US,D,20250527,000000,0.9,0.9,0.767,0.8,190613,0
+AEI.US,D,20250528,000000,0.82,0.8414,0.8,0.8413,35741,0
+AEI.US,D,20250529,000000,0.84,0.8489,0.84,0.8403,14276,0
+AEI.US,D,20250530,000000,0.8233,0.838,0.7904,0.838,37548,0
+AEI.US,D,20250602,000000,0.83,0.8489,0.7903,0.8277,22789,0
+AEI.US,D,20250603,000000,0.84,0.8489,0.825,0.8299,25321,0
+AEI.US,D,20250604,000000,0.83,0.8442,0.8245,0.824601,21361,0
+AEI.US,D,20250605,000000,0.8489,0.8489,0.8245,0.8389,20704,0
+AEI.US,D,20250606,000000,0.837,0.8976,0.828428,0.888,32586,0
+AEI.US,D,20250609,000000,0.8384,0.89999,0.8384,0.853,12032,0
+AEI.US,D,20250610,000000,0.86,0.8989,0.86,0.898899,22593,0
+AEI.US,D,20250611,000000,0.8734,0.8989,0.8734,0.8749,10379,0
+AEI.US,D,20250612,000000,0.8749,0.885,0.855201,0.86,7045,0
+AEI.US,D,20250613,000000,0.870001,0.8899,0.802,0.8065,22071,0
+AEI.US,D,20250616,000000,0.8201,0.89,0.8201,0.8494,41280,0
+AEI.US,D,20250617,000000,0.87,0.8795,0.8204,0.845,23656,0
+AEI.US,D,20250618,000000,0.831,1.03,0.821001,0.9333,277168,0
+AEI.US,D,20250620,000000,0.934,0.979,0.9334,0.9334,36595,0
+AEI.US,D,20250623,000000,0.9334,0.9517,0.88,0.9274,174617,0
+AEI.US,D,20250624,000000,0.963,1.01,0.93,0.97205,170939,0
+AEI.US,D,20250625,000000,1,1,0.94,0.98,26062,0
+AEI.US,D,20250626,000000,0.95,0.9839,0.925,0.9401,63900,0
+AEI.US,D,20250627,000000,0.95,0.984,0.9324,0.94,8237,0
+AEI.US,D,20250630,000000,1,1.3,0.984,1.3,992836,0
+AEI.US,D,20250701,000000,1.23,1.23,0.98,0.98,230065,0
+AEI.US,D,20250702,000000,0.99,1.1001,0.99,1.03,112409,0
+AEI.US,D,20250703,000000,1.01,1.09,1.01,1.06,30384,0
+AEI.US,D,20250707,000000,1.04,1.1699,1.04,1.09,63234,0
+AEI.US,D,20250708,000000,1.07,1.12,1.06,1.07,35009,0
+AEI.US,D,20250709,000000,1.09,1.15,1.08,1.09,54295,0
+AEI.US,D,20250710,000000,1.06,1.1399,1.05,1.11,25061,0
+AEI.US,D,20250711,000000,1.11,1.1273,1.09,1.11,14863,0
+AEI.US,D,20250714,000000,1.07,1.1,1.07,1.07,12174,0
+AEI.US,D,20250715,000000,1.06,1.27,1.03,1.215,551128,0
+AEI.US,D,20250716,000000,1.24,1.3794,1.23,1.35,239136,0
+AEI.US,D,20250717,000000,1.35,1.37,1.28,1.34,88133,0
+AEI.US,D,20250718,000000,1.33,1.38,1.2,1.25,140155,0
+AEI.US,D,20250721,000000,1.22,1.32,1.22,1.26,54344,0
+AEI.US,D,20250722,000000,1.27,1.27,1.17,1.24,144533,0
+AEI.US,D,20250723,000000,1.28,1.4,1.2786,1.39,217409,0
+AEI.US,D,20250724,000000,1.41,1.62,1.3601,1.52,244126,0
+AEI.US,D,20250725,000000,1.5,1.5928,1.41,1.42,76232,0
+AEI.US,D,20250728,000000,1.4,1.49,1.4,1.43,64182,0
+AEI.US,D,20250729,000000,1.49,1.49,1.31,1.34,54797,0
+AEI.US,D,20250730,000000,1.3,1.3799,1.21,1.25,122403,0
+AEI.US,D,20250731,000000,1.23,1.315,1.21,1.21,28493,0
+AEI.US,D,20250801,000000,1.24,1.27,1.131,1.16,102550,0
+AEI.US,D,20250804,000000,1.18,1.1995,1.17,1.18,8585,0
+AEI.US,D,20250805,000000,1.18,1.22,1.17,1.19,13770,0
+AEI.US,D,20250806,000000,1.15,1.2108,1.14,1.2,35517,0
+AEI.US,D,20250807,000000,1.2,1.2296,1.14,1.17,18624,0
+AEI.US,D,20250808,000000,1.19,1.19,1.15,1.17,22432,0
+AEI.US,D,20250811,000000,1.15,1.2039,1.13,1.15,22265,0
+AEI.US,D,20250812,000000,1.15,1.21,1.125,1.16,48537,0
+AEI.US,D,20250813,000000,1.14,1.23,1.14,1.195,38087,0
+AEI.US,D,20250814,000000,1.19,1.19,1.165,1.175,10269,0
+AEI.US,D,20250815,000000,1.21,1.22,1.16,1.18,30586,0
+AEI.US,D,20250818,000000,1.19,1.43,1.19,1.34,247911,0
+AEI.US,D,20250819,000000,1.35,1.35,1.17,1.18,104344,0
+AEI.US,D,20250820,000000,1.2,1.28,1.17,1.25,35159,0
+AEI.US,D,20250821,000000,1.26,1.3586,1.235,1.25,35510,0
+AEI.US,D,20250822,000000,1.25,1.31,1.25,1.3,29056,0
+AEI.US,D,20250825,000000,1.3,1.3,1.263,1.3,34771,0
+AEI.US,D,20250826,000000,1.29,1.5,1.29,1.45,197823,0
+AEI.US,D,20250827,000000,1.5,1.6899,1.35,1.45,210245,0
+AEI.US,D,20250828,000000,1.45,1.58,1.45,1.48,75271,0
+AEI.US,D,20250829,000000,1.47,1.488,1.39,1.41,40971,0
+AEI.US,D,20250902,000000,1.41,1.781601,1.35,1.62,1997682,0
+AEI.US,D,20250903,000000,1.71,2.22,1.65,2.13,16434223,0
+AEI.US,D,20250904,000000,1.91,2.08,1.77,1.84,993831,0
+AEI.US,D,20250905,000000,1.84,1.9,1.65,1.66,332929,0
+AEI.US,D,20250908,000000,1.65,2.22,1.63,2.2,627676,0
+AEI.US,D,20250909,000000,2.13,2.26,2.02,2.02,364440,0
+AEI.US,D,20250910,000000,2,2.44,2,2.38,554915,0
+AEI.US,D,20250911,000000,2.43,3.79,2.4,3.72,1879559,0
+AEI.US,D,20250912,000000,3.55,3.59,2.21,2.62,2120836,0
+AEI.US,D,20250915,000000,2.54,3.26,2.535,3.21,781902,0
+AEI.US,D,20250916,000000,3.21,4.55,3.21,4.27,1704510,0
+AEI.US,D,20250917,000000,4.05,4.07,2.9,3.18,1022337,0
+AEI.US,D,20250918,000000,3.33,3.7,3.1,3.45,953432,0
+AEI.US,D,20250919,000000,3.38,3.67,3.29,3.47,2414483,0
+AEI.US,D,20250922,000000,3.44,3.4671,3.2,3.32,266422,0
+AEI.US,D,20250923,000000,3.25,3.3847,2.74,2.81,424682,0
+AEI.US,D,20250924,000000,2.85,2.94,2.59,2.74,172477,0
+AEI.US,D,20250925,000000,2.69,2.79,2.45,2.53,141656,0
+AEI.US,D,20250926,000000,2.46,2.525,2.2,2.28,174167,0
+AEI.US,D,20250929,000000,2.3,2.61,2.3,2.61,109055,0
+AEI.US,D,20250930,000000,2.71,2.83,2.47,2.53,210612,0
+AEI.US,D,20251001,000000,2.47,2.64,2.41,2.59,150672,0
+AEI.US,D,20251002,000000,2.58,2.65,2.48,2.54,57791,0
+AEI.US,D,20251003,000000,2.54,2.9,2.54,2.78,166990,0
+AEI.US,D,20251006,000000,2.81,2.8271,2.65,2.71,86110,0
+AEI.US,D,20251007,000000,2.72,2.81,2.61,2.61,57076,0
+AEI.US,D,20251008,000000,2.72,2.9992,2.7,2.95,110183,0
+AEI.US,D,20251009,000000,2.94,2.9931,2.9,2.92,42026,0
+AEI.US,D,20251010,000000,3,3.21,2.63,2.69,155853,0
+AEI.US,D,20251013,000000,2.79,2.8632,2.72,2.81,63319,0
+AEI.US,D,20251014,000000,2.73,2.7886,2.6,2.65,78578,0
+AEI.US,D,20251015,000000,2.65,2.78,2.5,2.61,61708,0
+AEI.US,D,20251016,000000,2.65,2.65,2.51,2.58,47535,0
+AEI.US,D,20251017,000000,2.52,2.616,2.45,2.45,42214,0
+AEI.US,D,20251020,000000,2.48,2.59,2.39,2.55,21008,0
+AEI.US,D,20251021,000000,2.52,2.5827,2.4317,2.46,21035,0
+AEI.US,D,20251022,000000,2.41,2.61,2.3505,2.46,25095,0
+AEI.US,D,20251023,000000,2.44,2.6,2.44,2.55,27082,0
+AEI.US,D,20251024,000000,2.545,2.99,2.545,2.81,149665,0
+AEI.US,D,20251027,000000,2.87,3.29,2.87,3.23,185619,0
+AEI.US,D,20251028,000000,3.25,3.64,3.08,3.21,163423,0
+AEI.US,D,20251029,000000,3.1,3.29,2.67,2.74,120259,0
+AEI.US,D,20251030,000000,2.72,3.25,2.63,2.83,150166,0
+AEI.US,D,20251031,000000,2.81,3.11,2.7068,2.95,83106,0
+AEI.US,D,20251103,000000,2.95,3.0865,2.81,2.98,65479,0
+AEI.US,D,20251104,000000,2.71,2.8199,2.5,2.6,68523,0
+AEI.US,D,20251105,000000,2.61,2.735,2.61,2.7,21745,0
+AEI.US,D,20251106,000000,2.65,2.69,2.4,2.42,35786,0
+AEI.US,D,20251107,000000,2.4,2.44,2.21,2.42,74117,0
+AEI.US,D,20251110,000000,2.3833,2.57,2.3833,2.45,15616,0
+AEI.US,D,20251111,000000,2.43,2.68,2.43,2.62,21668,0
+AEI.US,D,20251112,000000,2.57,2.7599,2.54,2.64,17798,0
+AEI.US,D,20251113,000000,2.64,2.69,2.55,2.58,25657,0
+AEI.US,D,20251114,000000,2.5,2.7,2.33,2.42,26760,0
+AEI.US,D,20251117,000000,2.39,2.54,2.33,2.35,34583,0
+AEI.US,D,20251118,000000,2.35,2.44,2.29,2.4,40379,0
+AEI.US,D,20251119,000000,2.32,2.455,2.28,2.33,18886,0
+AEI.US,D,20251120,000000,2.41,2.54,2.21,2.35,32468,0
+AEI.US,D,20251121,000000,2.5506,2.5506,2.2886,2.33,18259,0
+AEI.US,D,20251124,000000,2.321,2.44,2.28,2.44,16930,0
+AEI.US,D,20251125,000000,2.44,2.66,2.44,2.66,27904,0
+AEI.US,D,20251126,000000,2.68,2.8975,2.63,2.74,66653,0
+AEI.US,D,20251128,000000,2.76,2.82,2.59,2.74,12995,0
+AEI.US,D,20251201,000000,2.63,2.75,2.51,2.57,23739,0
+AEI.US,D,20251202,000000,2.636,2.7,2.5207,2.64,22736,0
+AEI.US,D,20251203,000000,2.56,3.1,2.54,3.09,99261,0
+AEI.US,D,20251204,000000,3.09,3.33,2.82,3.07,65532,0
+AEI.US,D,20251205,000000,3.07,3.26,2.84,2.97,51780,0
+AEI.US,D,20251208,000000,2.91,2.91,2.68,2.9,18832,0
+AEI.US,D,20251209,000000,2.81,3.1899,2.81,3.04,35069,0
+AEI.US,D,20251210,000000,3.05,3.4499,2.9099,3.21,88068,0
+AEI.US,D,20251211,000000,3.37,3.37,3.0483,3.14,12730,0
+AEI.US,D,20251212,000000,2.98,3.28,2.92,3.07,32914,0
+AEI.US,D,20251215,000000,3.06,3.12,2.55,2.68,60368,0
+AEI.US,D,20251216,000000,2.66,2.785,2.5001,2.725,16696,0
+AEI.US,D,20251217,000000,2.68,2.7082,2.45,2.45,34182,0
+AEI.US,D,20251218,000000,2.5201,2.68,2.5201,2.6,12046,0
+AEI.US,D,20251219,000000,2.67,2.71,2.55,2.71,21086,0
+AEI.US,D,20251222,000000,2.71,2.71,2.5,2.63,17952,0
+AEI.US,D,20251223,000000,2.61,2.61,2.44,2.52,14526,0
+AEI.US,D,20251224,000000,2.51,2.61,2.33,2.33,17823,0
+AEI.US,D,20251226,000000,2.31,2.61,2.31,2.56,20056,0
+AEI.US,D,20251229,000000,2.52,2.6099,2.39,2.52,19736,0
+AEI.US,D,20251230,000000,2.48,2.94,2.425,2.74,57281,0
+AEI.US,D,20251231,000000,2.74,3.44,2.74,3.44,137508,0
+AEI.US,D,20260102,000000,3.32,3.715,3.1301,3.41,104105,0
+AEI.US,D,20260105,000000,3.46,3.58,3.15,3.37,57366,0
+AEI.US,D,20260106,000000,3.42,3.535,3.3,3.41,27532,0
+AEI.US,D,20260107,000000,3.37,3.9789,3.36,3.81,92924,0
+AEI.US,D,20260108,000000,3.87,3.87,3.01,3.18,88718,0
+AEI.US,D,20260109,000000,3.14,3.4068,3.14,3.24,33849,0
+AEI.US,D,20260112,000000,3.2,3.25,3.05,3.12,35747,0
+AEI.US,D,20260113,000000,3.13,3.28,3.13,3.19,15076,0
+AEI.US,D,20260114,000000,3.2,3.32,2.8964,2.95,52863,0
+AEI.US,D,20260115,000000,2.97,3.17,2.79,3.07,27985,0
+AEI.US,D,20260116,000000,3.11,3.22,3.08,3.12,8984,0
+AEI.US,D,20260120,000000,2.97,3.2,2.92,2.95,21033,0
+AEI.US,D,20260121,000000,2.94,3.0285,2.82,2.89,20653,0
+AEI.US,D,20260122,000000,2.88,3.18,2.88,3.02,8529,0
+AEI.US,D,20260123,000000,3.03,3.03,2.8101,2.91,10626,0
+AEI.US,D,20260126,000000,2.91,3.0578,2.91,3,10301,0
+AEI.US,D,20260127,000000,3.05,3.51,3.05,3.48,65170,0
+AEI.US,D,20260128,000000,3.55,3.74,3.425,3.54,28011,0
+AEI.US,D,20260129,000000,3.54,3.54,3.175,3.2,30968,0
+AEI.US,D,20260130,000000,3.19,3.25,3.0628,3.07,18331,0
+AEI.US,D,20260202,000000,3.01,3.08,2.87,2.99,32616,0
+AEI.US,D,20260203,000000,2.95,2.99,2.64,2.74,29623,0
+AEI.US,D,20260204,000000,2.69,3.0207,2.4,2.44,57770,0
+AEI.US,D,20260205,000000,2.4,2.89,2.39,2.66,85399,0
+AEI.US,D,20260206,000000,2.67,3.0599,2.51,2.82,27177,0
+AEI.US,D,20260209,000000,2.84,2.95,2.68,2.68,25082,0
+AEI.US,D,20260210,000000,2.68,2.84,2.5301,2.54,30050,0
+AEI.US,D,20260211,000000,2.62,2.62,2.49,2.51,11310,0
+AEI.US,D,20260212,000000,2.52,2.59,2.36,2.48,18234,0
+AEI.US,D,20260213,000000,2.48,2.505,2.31,2.32,22410,0
+AEI.US,D,20260217,000000,2.3,2.59,2.275,2.45,34774,0
+AEI.US,D,20260218,000000,2.3799,2.52,2.3799,2.52,9434,0

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

@@ -0,0 +1,1236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFCG.US,D,20210319,000000,9.9736,11.2789,9.37974,10.923,2926226.9856084,0
+AFCG.US,D,20210322,000000,11.1515,11.8492,10.2661,10.4011,836229.1305044,0
+AFCG.US,D,20210323,000000,10.4487,10.4487,9.96856,10.0686,635501.17287757,0
+AFCG.US,D,20210324,000000,10.1629,10.3725,9.55547,9.9736,420904.09648122,0
+AFCG.US,D,20210325,000000,9.66017,10.2636,9.53597,9.64161,348174.6083032,0
+AFCG.US,D,20210326,000000,9.85473,10.1748,9.85473,9.87313,79856.027814184,0
+AFCG.US,D,20210329,000000,9.9736,10.2207,9.97108,10.0924,77158.608321965,0
+AFCG.US,D,20210330,000000,10.0022,10.0022,9.75978,9.88863,219894.95565783,0
+AFCG.US,D,20210331,000000,9.93039,10.5766,9.93039,9.9736,137374.47465723,0
+AFCG.US,D,20210401,000000,10.3078,10.3078,9.99637,10.0356,30451.170586842,0
+AFCG.US,D,20210405,000000,10.425,10.686,10.211,10.2583,117879.75276272,0
+AFCG.US,D,20210406,000000,10.3435,10.4436,10.1232,10.2156,285007.2880016,0
+AFCG.US,D,20210407,000000,10.1161,10.3817,9.96381,10.2775,147151.89311859,0
+AFCG.US,D,20210408,000000,10.2532,10.8349,10.1871,10.7807,73524.55790614,0
+AFCG.US,D,20210409,000000,10.7807,10.7807,10.5055,10.6334,28934.720520045,0
+AFCG.US,D,20210412,000000,10.5435,10.923,10.5435,10.9138,27610.25070467,0
+AFCG.US,D,20210413,000000,11.1227,11.3749,10.686,10.7999,107512.81918586,0
+AFCG.US,D,20210414,000000,10.7276,11.0655,10.7189,10.923,181710.27756922,0
+AFCG.US,D,20210415,000000,10.923,11.1608,10.686,10.7004,98914.430955461,0
+AFCG.US,D,20210416,000000,10.7004,10.9046,10.0356,10.064,220461.20043981,0
+AFCG.US,D,20210419,000000,9.9736,10.0686,9.85473,9.96856,211531.20995694,0
+AFCG.US,D,20210420,000000,9.90724,10.1495,9.89755,9.9923,58678.085129416,0
+AFCG.US,D,20210421,000000,9.97844,10.2822,9.97844,10.1681,100770.24005255,0
+AFCG.US,D,20210422,000000,10.0779,10.5476,10.0665,10.3012,45543.921059834,0
+AFCG.US,D,20210423,000000,10.2532,10.9468,10.2532,10.9468,56585.694308351,0
+AFCG.US,D,20210426,000000,10.8287,11.0144,10.5859,10.8045,127474.88694496,0
+AFCG.US,D,20210427,000000,10.6905,10.923,10.6142,10.8375,80914.827988699,0
+AFCG.US,D,20210428,000000,10.8375,11.0086,10.6095,10.9098,89133.134105176,0
+AFCG.US,D,20210429,000000,10.8757,11.0046,10.7385,10.9046,51185.037740539,0
+AFCG.US,D,20210430,000000,10.9185,11.0278,10.7761,10.7905,56740.829865056,0
+AFCG.US,D,20210503,000000,10.8876,10.8876,10.4534,10.5904,44979.615472316,0
+AFCG.US,D,20210504,000000,10.5524,10.6008,10.2017,10.425,98664.274870272,0
+AFCG.US,D,20210505,000000,10.4052,11.4934,10.1079,11.4934,117792.48901206,0
+AFCG.US,D,20210506,000000,11.2603,11.6357,10.6193,10.7338,163683.52588003,0
+AFCG.US,D,20210507,000000,10.7472,11.2841,10.7472,11.0561,125432.91517982,0
+AFCG.US,D,20210510,000000,11.1417,11.5408,10.1549,10.3347,93585.524582627,0
+AFCG.US,D,20210511,000000,10.2063,10.923,10.1495,10.6575,279978.95676989,0
+AFCG.US,D,20210512,000000,10.6952,11.2552,10.6244,10.8287,134167.04702234,0
+AFCG.US,D,20210513,000000,10.9098,11.0655,10.5673,10.7385,823447.89982631,0
+AFCG.US,D,20210514,000000,10.9282,10.9282,10.6478,10.7664,55652.941773657,0
+AFCG.US,D,20210517,000000,10.8757,11.1135,10.686,10.8241,51355.686852917,0
+AFCG.US,D,20210518,000000,10.923,11.2701,10.686,10.686,70055.33901931,0
+AFCG.US,D,20210519,000000,10.6334,10.819,10.5859,10.7425,23900.571704949,0
+AFCG.US,D,20210520,000000,10.8994,10.8994,10.6952,10.8045,78048.698578566,0
+AFCG.US,D,20210521,000000,10.8045,10.8164,10.686,10.8045,38793.585148683,0
+AFCG.US,D,20210524,000000,10.8117,10.8287,10.6384,10.6952,60047.156417344,0
+AFCG.US,D,20210525,000000,10.6905,10.9871,10.6905,10.8287,66851.78977334,0
+AFCG.US,D,20210526,000000,10.8327,11.0346,10.6905,10.7472,77430.095546201,0
+AFCG.US,D,20210527,000000,10.9468,11.2841,10.8045,10.923,208151.1940152,0
+AFCG.US,D,20210528,000000,10.9705,11.149,10.8849,10.923,121370.30278859,0
+AFCG.US,D,20210601,000000,10.9752,11.2273,10.8849,11.2221,237739.4230679,0
+AFCG.US,D,20210602,000000,11.1747,11.6161,11.1655,11.5167,192263.37381412,0
+AFCG.US,D,20210603,000000,11.546,11.7549,11.4595,11.5408,120769.15250636,0
+AFCG.US,D,20210604,000000,11.6548,11.7832,11.3743,11.5408,76189.011092555,0
+AFCG.US,D,20210607,000000,11.5975,11.8967,10.9855,11.3979,396679.67930164,0
+AFCG.US,D,20210608,000000,11.4883,11.7353,11.3558,11.6213,211794.94040334,0
+AFCG.US,D,20210609,000000,11.6357,11.6785,11.2939,11.3979,159293.18962525,0
+AFCG.US,D,20210610,000000,11.4409,11.5837,11.2789,11.4883,207637.30748362,0
+AFCG.US,D,20210611,000000,11.4026,11.6311,11.3743,11.4409,128512.35598042,0
+AFCG.US,D,20210614,000000,11.581,11.8585,11.4409,11.5903,276736.62363475,0
+AFCG.US,D,20210615,000000,11.6631,11.6631,11.2433,11.2433,111916.72980184,0
+AFCG.US,D,20210616,000000,11.3883,11.822,10.968,10.9779,330006.29541853,0
+AFCG.US,D,20210617,000000,11.0886,11.4598,10.8912,11.0257,257234.14496239,0
+AFCG.US,D,20210618,000000,10.9535,11.3784,10.626,10.6348,551053.13258489,0
+AFCG.US,D,20210621,000000,10.6978,11.0217,10.6931,10.9102,181743.24387503,0
+AFCG.US,D,20210622,000000,10.2299,10.2299,9.98823,10.1863,752911.64058123,0
+AFCG.US,D,20210623,000000,10.1186,10.2538,9.91072,10.1377,414109.15909752,0
+AFCG.US,D,20210624,000000,9.91595,10.1186,9.7716,9.84833,2282117.728528,0
+AFCG.US,D,20210625,000000,9.91595,10.061,9.83399,9.83399,2040011.239539,0
+AFCG.US,D,20210628,000000,9.93039,10.032,9.89173,9.9644,255837.92495207,0
+AFCG.US,D,20210629,000000,9.95006,10.0269,9.91595,9.94017,259555.3607296,0
+AFCG.US,D,20210630,000000,9.95006,10.061,9.84833,9.9644,430031.88479887,0
+AFCG.US,D,20210701,000000,10.0372,10.061,9.98406,10.0511,163237.5111545,0
+AFCG.US,D,20210702,000000,10.1042,10.3991,10.061,10.3553,411495.12496702,0
+AFCG.US,D,20210706,000000,10.5187,10.669,10.375,10.4419,273695.9667233,0
+AFCG.US,D,20210707,000000,10.4945,10.5363,10.3796,10.4858,468369.75924975,0
+AFCG.US,D,20210708,000000,10.4078,10.4573,10.1429,10.177,206848.05533889,0
+AFCG.US,D,20210709,000000,10.2058,10.5502,10.1429,10.3311,209175.08868947,0
+AFCG.US,D,20210712,000000,10.3069,10.4616,10.1573,10.4275,256623.29870786,0
+AFCG.US,D,20210713,000000,10.4078,10.51,10.3069,10.4569,214034.71000326,0
+AFCG.US,D,20210714,000000,10.4663,10.5772,10.312,10.4037,276439.92688254,0
+AFCG.US,D,20210715,000000,10.4183,10.4183,9.81016,10.0269,366139.30576971,0
+AFCG.US,D,20210716,000000,10.0851,10.0851,9.66482,9.7376,385242.31038352,0
+AFCG.US,D,20210719,000000,9.65042,9.80503,9.61482,9.76647,303703.06177909,0
+AFCG.US,D,20210720,000000,9.82925,9.86335,9.65042,9.69429,403071.26423792,0
+AFCG.US,D,20210721,000000,9.70873,10.0975,9.66482,10.061,331662.36748634,0
+AFCG.US,D,20210722,000000,10.1042,10.348,9.9984,10.264,241860.21129287,0
+AFCG.US,D,20210723,000000,10.36,10.4331,10.0989,10.1336,340578.78360801,0
+AFCG.US,D,20210726,000000,10.375,10.5725,10.36,10.5187,370165.0734662,0
+AFCG.US,D,20210727,000000,10.524,10.524,10.2203,10.2972,221954.38017309,0
+AFCG.US,D,20210728,000000,10.3311,10.5612,10.2972,10.3259,200091.90184436,0
+AFCG.US,D,20210729,000000,10.3646,10.476,10.3259,10.375,280801.17522043,0
+AFCG.US,D,20210730,000000,10.3259,10.5704,10.1816,10.2682,269326.9616076,0
+AFCG.US,D,20210802,000000,10.2924,10.4327,10.1429,10.2058,333882.7451417,0
+AFCG.US,D,20210803,000000,10.2058,10.375,9.75717,9.83913,349049.18500413,0
+AFCG.US,D,20210804,000000,9.79059,9.88253,9.7716,9.79059,289868.84850987,0
+AFCG.US,D,20210805,000000,9.74728,10.5135,9.6556,9.85308,526912.10076704,0
+AFCG.US,D,20210806,000000,9.94541,9.94541,9.6798,9.83913,197051.24493294,0
+AFCG.US,D,20210809,000000,9.83913,9.97883,9.76647,9.84368,189940.21885245,0
+AFCG.US,D,20210810,000000,9.93039,9.93087,9.68906,9.74728,168554.78236058,0
+AFCG.US,D,20210811,000000,10.0128,10.2831,9.75717,10.1377,419426.43030359,0
+AFCG.US,D,20210812,000000,10.1238,10.3578,10.0128,10.1186,195294.33475326,0
+AFCG.US,D,20210813,000000,10.1186,10.3837,9.84833,10.0661,919612.55303919,0
+AFCG.US,D,20210816,000000,10.375,10.375,9.98823,10.095,464440.95127616,0
+AFCG.US,D,20210817,000000,10.061,10.1619,9.62622,9.88767,426772.09891361,0
+AFCG.US,D,20210818,000000,9.86335,10.1549,9.7809,10.0851,675793.75534292,0
+AFCG.US,D,20210819,000000,10.1186,10.1336,9.57821,9.69429,345777.76395209,0
+AFCG.US,D,20210820,000000,9.64578,9.79059,9.64161,9.73246,133616.31579603,0
+AFCG.US,D,20210823,000000,9.92109,10.1186,9.83864,10.0459,175194.58418758,0
+AFCG.US,D,20210824,000000,10.095,10.2048,10.0398,10.1573,223166.37670986,0
+AFCG.US,D,20210825,000000,10.1573,10.2248,10.095,10.1863,242081.27946119,0
+AFCG.US,D,20210826,000000,10.2878,10.3367,10.0661,10.0753,160004.87399165,0
+AFCG.US,D,20210827,000000,10.1042,10.2924,10.0851,10.2831,180347.02386465,0
+AFCG.US,D,20210830,000000,10.3166,10.3698,10.0903,10.1816,244307.47469991,0
+AFCG.US,D,20210831,000000,10.2203,10.2992,10.0851,10.2831,368474.09589812,0
+AFCG.US,D,20210901,000000,10.3022,10.4183,10.1863,10.36,233822.25026108,0
+AFCG.US,D,20210902,000000,10.36,10.5187,10.2105,10.4419,190995.14063805,0
+AFCG.US,D,20210903,000000,10.4858,10.51,10.3069,10.312,73621.517629079,0
+AFCG.US,D,20210907,000000,10.3069,10.7607,10.3069,10.6158,206689.04139327,0
+AFCG.US,D,20210908,000000,10.5626,10.6735,10.0851,10.114,187915.69983742,0
+AFCG.US,D,20210909,000000,10.1042,10.3218,10.1042,10.177,149839.61663852,0
+AFCG.US,D,20210910,000000,10.2012,10.2393,10.0851,10.114,153787.81655668,0
+AFCG.US,D,20210913,000000,10.1914,10.2346,10.0459,10.0989,98926.066122212,0
+AFCG.US,D,20210914,000000,10.1377,10.2445,9.96905,9.99336,95567.381319539,0
+AFCG.US,D,20210915,000000,10.1722,10.5338,10.114,10.4419,443043.87961757,0
+AFCG.US,D,20210916,000000,10.4569,10.9871,10.4078,10.8567,388465.25157408,0
+AFCG.US,D,20210917,000000,10.8567,10.9055,10.5384,10.5384,743076.0462861,0
+AFCG.US,D,20210920,000000,10.524,10.5725,10.1377,10.4275,214205.35911567,0
+AFCG.US,D,20210921,000000,10.4945,11.0406,10.2729,10.6158,282934.28912513,0
+AFCG.US,D,20210922,000000,10.6348,10.7921,10.6348,10.7215,278784.41298325,0
+AFCG.US,D,20210923,000000,10.7751,10.9871,10.6735,10.8327,152263.60971205,0
+AFCG.US,D,20210924,000000,10.8137,10.8567,10.6839,10.6839,112789.36730831,0
+AFCG.US,D,20210927,000000,10.6879,11.0747,10.6879,10.8912,228136.53210781,0
+AFCG.US,D,20210928,000000,10.8287,10.9246,10.6452,10.6735,108150.81416282,0
+AFCG.US,D,20210929,000000,10.6446,10.7029,10.3796,10.4821,349312.91545052,0
+AFCG.US,D,20210930,000000,10.4724,10.6735,10.3745,10.595,126757.3849952,0
+AFCG.US,D,20211001,000000,10.5658,10.7524,10.4573,10.7081,119564.91274743,0
+AFCG.US,D,20211004,000000,10.6735,10.7721,10.458,10.6343,107175.39935003,0
+AFCG.US,D,20211005,000000,10.7422,10.9046,10.6642,10.8066,100215.63043733,0
+AFCG.US,D,20211006,000000,10.8209,11.0912,10.458,10.9338,186860.77805186,0
+AFCG.US,D,20211007,000000,11.0618,11.3706,11.0519,11.1305,157656.50950202,0
+AFCG.US,D,20211008,000000,11.1305,11.2825,10.9241,11.0468,112089.31810869,0
+AFCG.US,D,20211011,000000,11.0665,11.7198,10.9927,11.1989,229631.65103555,0
+AFCG.US,D,20211012,000000,11.2433,11.3511,11.2093,11.2433,86509.404002395,0
+AFCG.US,D,20211013,000000,11.2532,11.5023,11.1989,11.2186,96488.498687478,0
+AFCG.US,D,20211014,000000,11.2922,11.6854,11.2773,11.6462,257594.83513172,0
+AFCG.US,D,20211015,000000,11.8421,11.9499,11.6605,11.8522,261919.2387749,0
+AFCG.US,D,20211018,000000,11.8488,12.0287,11.695,11.7243,149124.05388322,0
+AFCG.US,D,20211019,000000,11.6357,11.759,11.543,11.6657,79439.101005539,0
+AFCG.US,D,20211020,000000,11.8131,11.8131,11.6068,11.7538,101582.76253079,0
+AFCG.US,D,20211021,000000,11.7637,11.8374,11.6605,11.7688,78093.300051118,0
+AFCG.US,D,20211022,000000,11.729,11.8106,11.6806,11.7394,76235.551759568,0
+AFCG.US,D,20211025,000000,11.7538,11.8028,11.6115,11.6657,111507.55977104,0
+AFCG.US,D,20211026,000000,11.7198,11.7198,11.4641,11.5281,108848.92416799,0
+AFCG.US,D,20211027,000000,11.4641,11.5625,11.3459,11.381,167040.27148825,0
+AFCG.US,D,20211028,000000,11.3856,11.6755,11.3563,11.5822,299132.38043965,0
+AFCG.US,D,20211029,000000,11.5575,11.7513,11.4743,11.5182,300375.40408776,0
+AFCG.US,D,20211101,000000,11.5377,11.7094,11.4987,11.6213,200877.27560018,0
+AFCG.US,D,20211102,000000,11.6409,11.6409,11.4394,11.4888,82355.649471602,0
+AFCG.US,D,20211103,000000,11.4743,11.6605,11.1371,11.3856,155075.44167733,0
+AFCG.US,D,20211104,000000,11.8766,11.8766,11.5377,11.6068,289161.04253242,0
+AFCG.US,D,20211105,000000,11.7243,11.7373,11.5476,11.6265,158379.82903516,0
+AFCG.US,D,20211108,000000,11.5377,11.9353,11.5377,11.7342,353443.39964781,0
+AFCG.US,D,20211109,000000,11.7044,11.7832,11.4202,11.7832,244739.91506421,0
+AFCG.US,D,20211110,000000,11.7146,11.8522,11.6018,11.7243,158385.64661854,0
+AFCG.US,D,20211111,000000,11.7832,11.9745,11.6558,11.8719,529859.67634444,0
+AFCG.US,D,20211112,000000,12.0287,12.2844,11.9353,12.2844,935498.43404584,0
+AFCG.US,D,20211115,000000,12.4413,12.5196,12.1808,12.2107,419533.08599885,0
+AFCG.US,D,20211116,000000,12.2499,12.2499,12.0333,12.0875,172029.81883078,0
+AFCG.US,D,20211117,000000,12.1318,12.1318,11.6657,11.7735,189156.78429108,0
+AFCG.US,D,20211118,000000,11.9112,11.9112,11.3903,11.6161,274328.1441169,0
+AFCG.US,D,20211119,000000,11.6161,11.7982,11.4692,11.6755,298108.4857654,0
+AFCG.US,D,20211122,000000,11.7688,11.9353,11.6265,11.7688,435764.14361915,0
+AFCG.US,D,20211123,000000,11.7688,11.7688,11.4743,11.4987,119950.81244473,0
+AFCG.US,D,20211124,000000,11.415,11.4837,11.1892,11.4444,286556.70437422,0
+AFCG.US,D,20211126,000000,11.2532,11.3979,10.9098,11.2186,139899.30584261,0
+AFCG.US,D,20211129,000000,11.3418,11.4274,10.9586,10.9731,217344.9149445,0
+AFCG.US,D,20211130,000000,10.9144,10.9571,10.5317,10.6198,280727.48583099,0
+AFCG.US,D,20211201,000000,10.7917,10.8014,10.3446,10.3498,233407.26264689,0
+AFCG.US,D,20211202,000000,10.3352,10.6885,10.3151,10.625,154231.89208774,0
+AFCG.US,D,20211203,000000,10.6492,10.8798,10.5901,10.8014,203644.50609293,0
+AFCG.US,D,20211206,000000,10.8746,11.1598,10.7864,10.9638,175658.05166325,0
+AFCG.US,D,20211207,000000,11.0371,11.1939,10.8066,10.9437,124864.73120338,0
+AFCG.US,D,20211208,000000,10.9292,10.9783,10.6394,10.6446,170040.20531604,0
+AFCG.US,D,20211209,000000,10.6147,10.8112,10.4771,10.5017,212801.38232746,0
+AFCG.US,D,20211210,000000,10.5605,10.8529,10.2862,10.3693,233100.86992238,0
+AFCG.US,D,20211213,000000,10.2512,10.5162,10.0696,10.2317,410106.66173451,0
+AFCG.US,D,20211214,000000,10.2615,10.3991,10.1537,10.1537,389919.6474182,0
+AFCG.US,D,20211215,000000,10.1093,10.2393,9.96643,10.0305,308677.09556596,0
+AFCG.US,D,20211216,000000,10.3498,10.5109,10.1186,10.1629,758455.79753899,0
+AFCG.US,D,20211217,000000,10.0845,10.1681,9.28485,9.62304,1552734.3343157,0
+AFCG.US,D,20211220,000000,9.94231,10.2223,9.81491,10.0795,582954.82062692,0
+AFCG.US,D,20211221,000000,10.2119,10.364,10.129,10.1341,347001.39565561,0
+AFCG.US,D,20211222,000000,10.2368,10.3595,10.1733,10.3058,871710.57151741,0
+AFCG.US,D,20211223,000000,10.3352,10.6591,10.33,10.6147,434032.44296741,0
+AFCG.US,D,20211227,000000,10.8014,11.0809,10.7524,11.0618,519987.2373546,0
+AFCG.US,D,20211228,000000,11.1252,11.2579,11.0618,11.2041,371026.07580592,0
+AFCG.US,D,20211229,000000,11.2041,11.2237,11.0716,11.1989,255950.39823065,0
+AFCG.US,D,20211230,000000,11.2795,11.415,11.1587,11.1989,224580.04947035,0
+AFCG.US,D,20211231,000000,11.1989,11.4502,11.1741,11.4249,184847.89420359,0
+AFCG.US,D,20220103,000000,11.5104,11.6518,11.2795,11.3799,330814.93950784,0
+AFCG.US,D,20220104,000000,10.7524,10.8574,10.4162,10.4715,1317626.3981285,0
+AFCG.US,D,20220105,000000,10.5063,10.7323,10.215,10.3208,792653.49182029,0
+AFCG.US,D,20220106,000000,10.0398,10.215,10.0398,10.0398,2979312.4339185,0
+AFCG.US,D,20220107,000000,10.0398,10.2052,10.0398,10.0897,749392.00263848,0
+AFCG.US,D,20220110,000000,10.2052,10.2403,10.0398,10.1196,464134.55855169,0
+AFCG.US,D,20220111,000000,10.1701,10.3356,10.0496,10.13,465790.63061951,0
+AFCG.US,D,20220112,000000,10.18,10.3078,10.1398,10.1903,328910.65054929,0
+AFCG.US,D,20220113,000000,10.2254,10.3208,10.1903,10.2052,369534.8352671,0
+AFCG.US,D,20220114,000000,10.1949,10.2955,10.145,10.2903,282176.06409172,0
+AFCG.US,D,20220118,000000,10.263,10.4032,10.165,10.185,256411.92651186,0
+AFCG.US,D,20220119,000000,10.165,10.2568,10.0295,10.0345,213020.51130131,0
+AFCG.US,D,20220120,000000,10.0398,10.1701,9.86897,9.87885,277793.4846148,0
+AFCG.US,D,20220121,000000,9.81384,9.97486,9.6432,9.6432,359708.93694426,0
+AFCG.US,D,20220124,000000,9.60294,9.71841,9.07086,9.668,676445.32468106,0
+AFCG.US,D,20220125,000000,9.55759,9.74312,9.43684,9.61277,336644.15805105,0
+AFCG.US,D,20220126,000000,9.73857,9.74825,9.25129,9.28637,303600.28447277,0
+AFCG.US,D,20220127,000000,9.34665,9.46216,9.11098,9.15588,392481.32329831,0
+AFCG.US,D,20220128,000000,9.11098,9.39719,9.08578,9.38698,249291.20445907,0
+AFCG.US,D,20220131,000000,9.3064,9.89377,9.3064,9.88408,269305.63046856,0
+AFCG.US,D,20220201,000000,9.87885,10.1701,9.6731,10.1196,325026.44404827,0
+AFCG.US,D,20220202,000000,10.1398,10.2001,9.84368,10.0795,207970.84893056,0
+AFCG.US,D,20220203,000000,9.97941,10.1371,9.93407,9.95926,173468.70111922,0
+AFCG.US,D,20220204,000000,10.0845,10.0845,9.69836,9.73857,218006.18025492,0
+AFCG.US,D,20220207,000000,9.72316,9.86897,9.69323,9.74825,464817.1550012,0
+AFCG.US,D,20220208,000000,9.74825,9.8989,9.71841,9.75814,148425.94387804,0
+AFCG.US,D,20220209,000000,9.85879,9.9644,9.78342,9.94434,150027.71850103,0
+AFCG.US,D,20220210,000000,9.78865,10.1048,9.77364,9.8088,182726.41546564,0
+AFCG.US,D,20220211,000000,9.8088,10.0845,9.73857,10.0398,362997.8107464,0
+AFCG.US,D,20220214,000000,10.0897,10.1352,9.71338,9.83361,181070.3433978,0
+AFCG.US,D,20220215,000000,9.86393,10.2001,9.86393,10.1398,217988.72750481,0
+AFCG.US,D,20220216,000000,10.1949,10.2657,10.115,10.18,357449.77539973,0
+AFCG.US,D,20220217,000000,10.2903,10.2903,9.88912,9.90927,271467.83229011,0
+AFCG.US,D,20220218,000000,9.91392,10.1248,9.89377,9.99443,155688.22712633,0
+AFCG.US,D,20220222,000000,9.99443,10.0345,9.65812,9.78865,221085.62105556,0
+AFCG.US,D,20220223,000000,9.86393,9.89377,9.43684,9.49731,201237.96576951,0
+AFCG.US,D,20220224,000000,9.30183,9.87371,9.28637,9.84891,194305.34557925,0
+AFCG.US,D,20220225,000000,9.86393,9.9644,9.74312,9.93407,145602.476746,0
+AFCG.US,D,20220228,000000,9.88912,10.0283,9.82886,9.91392,159935.06299114,0
+AFCG.US,D,20220301,000000,9.94899,10.18,9.78342,9.90404,220705.53894162,0
+AFCG.US,D,20220302,000000,9.96905,10.0871,9.78865,9.84891,164174.14207811,0
+AFCG.US,D,20220303,000000,9.89377,10.0243,9.69323,9.86897,212000.49501596,0
+AFCG.US,D,20220304,000000,9.79834,9.81384,9.61793,9.79369,168665.31644474,0
+AFCG.US,D,20220307,000000,9.82372,9.82372,9.5375,9.64777,202397.60405589,0
+AFCG.US,D,20220308,000000,9.62769,9.8989,9.59002,9.75358,154769.04895284,0
+AFCG.US,D,20220309,000000,9.87885,9.93407,9.70311,9.70824,102556.23814913,0
+AFCG.US,D,20220310,000000,9.95926,9.97418,9.56794,9.7282,280062.34213162,0
+AFCG.US,D,20220311,000000,9.73857,9.93921,9.60752,9.70824,258397.66163768,0
+AFCG.US,D,20220314,000000,9.84891,9.92419,9.62304,9.68802,210699.29553409,0
+AFCG.US,D,20220315,000000,9.68802,9.78865,9.58809,9.74312,169186.95975416,0
+AFCG.US,D,20220316,000000,9.81849,9.90045,9.69323,9.81849,256233.52062166,0
+AFCG.US,D,20220317,000000,9.91392,9.91392,9.69323,9.74312,359747.72083343,0
+AFCG.US,D,20220318,000000,9.73857,9.82372,9.49274,9.5375,1297747.7157311,0
+AFCG.US,D,20220321,000000,9.66336,9.78342,9.4875,9.53226,444546.75532314,0
+AFCG.US,D,20220322,000000,9.55242,9.93921,9.55242,9.92884,455902.678074,0
+AFCG.US,D,20220323,000000,9.93921,10.0743,9.73857,9.90927,422075.36993434,0
+AFCG.US,D,20220324,000000,9.90927,10.0845,9.85347,9.98455,282899.38362487,0
+AFCG.US,D,20220325,000000,10.0995,10.1549,9.94899,10.1048,249892.3547413,0
+AFCG.US,D,20220328,000000,10.1398,10.3157,10.1352,10.3058,388296.54165617,0
+AFCG.US,D,20220329,000000,10.3409,10.411,10.1903,10.391,386863.47695112,0
+AFCG.US,D,20220330,000000,10.3652,10.3652,9.85473,9.90084,457890.35239427,0
+AFCG.US,D,20220331,000000,9.90084,10.0505,9.8494,9.85967,180765.88986777,0
+AFCG.US,D,20220401,000000,9.87013,10.0351,9.80822,10.0093,249675.16496193,0
+AFCG.US,D,20220404,000000,10.0093,10.1072,9.87526,9.95258,377735.68863343,0
+AFCG.US,D,20220405,000000,9.95258,10.0093,9.669,9.71028,292349.07822268,0
+AFCG.US,D,20220406,000000,9.68954,9.69468,9.33379,9.34924,525639.98920206,0
+AFCG.US,D,20220407,000000,9.35965,9.43684,9.26164,9.36476,234555.2657665,0
+AFCG.US,D,20220408,000000,9.38531,9.52463,9.29261,9.38531,210910.66773013,0
+AFCG.US,D,20220411,000000,9.43684,9.66256,9.23061,9.28213,176891.37933905,0
+AFCG.US,D,20220412,000000,9.43684,9.43684,9.28213,9.35965,185493.64595837,0
+AFCG.US,D,20220413,000000,9.33379,9.51429,9.33379,9.34924,168808.8168347,0
+AFCG.US,D,20220414,000000,9.36992,9.41111,9.29261,9.33379,145635.4430518,0
+AFCG.US,D,20220418,000000,9.33379,9.61223,9.25647,9.30793,494095.11294046,0
+AFCG.US,D,20220419,000000,9.27192,9.40083,9.19964,9.19964,258806.83166851,0
+AFCG.US,D,20220420,000000,9.20992,9.29261,9.08107,9.11722,255388.03183761,0
+AFCG.US,D,20220421,000000,9.16364,9.33591,8.81298,8.85926,363701.73833497,0
+AFCG.US,D,20220422,000000,8.86974,8.95727,8.70986,8.76145,339364.84787677,0
+AFCG.US,D,20220425,000000,8.71497,8.75105,8.53904,8.68911,418084.5077381,0
+AFCG.US,D,20220426,000000,8.66345,8.66345,8.30762,8.32301,191043.62049952,0
+AFCG.US,D,20220427,000000,8.23534,8.40556,8.22506,8.30762,295711.64141432,0
+AFCG.US,D,20220428,000000,8.29728,8.57055,8.27658,8.54482,178756.88440843,0
+AFCG.US,D,20220429,000000,8.54986,8.56027,8.25086,8.25597,218374.62720212,0
+AFCG.US,D,20220502,000000,8.23017,8.35729,8.1065,8.18375,233866.85173363,0
+AFCG.US,D,20220503,000000,8.19926,8.35915,8.19336,8.30245,180895.81589652,0
+AFCG.US,D,20220504,000000,8.30245,8.60669,8.25086,8.5293,297187.36839745,0
+AFCG.US,D,20220505,000000,8.52412,8.58779,8.17872,8.25597,194976.30686199,0
+AFCG.US,D,20220506,000000,8.24576,8.33845,8.12195,8.15278,195536.73406061,0
+AFCG.US,D,20220509,000000,8.13223,8.14582,7.78668,7.8022,346594.16481926,0
+AFCG.US,D,20220510,000000,8.07035,8.24576,7.68363,7.84861,628814.83038354,0
+AFCG.US,D,20220511,000000,7.94139,8.71497,7.94139,8.56027,676515.13568158,0
+AFCG.US,D,20220512,000000,8.44164,8.81298,8.44164,8.78705,669066.68976524,0
+AFCG.US,D,20220513,000000,8.95223,9.39559,8.84322,9.1946,888686.27980995,0
+AFCG.US,D,20220516,000000,9.10681,9.25129,8.66855,8.73036,484172.25489467,0
+AFCG.US,D,20220517,000000,8.91092,9.17909,8.82325,9.09653,267845.41704104,0
+AFCG.US,D,20220518,000000,9.22033,9.29513,8.84388,8.94183,251424.31836378,0
+AFCG.US,D,20220519,000000,8.93148,9.00886,8.84395,8.91092,174605.06907211,0
+AFCG.US,D,20220520,000000,8.94713,8.98831,8.68911,8.79746,187149.71802621,0
+AFCG.US,D,20220523,000000,8.8903,9.07086,8.81802,8.91603,159178.77715219,0
+AFCG.US,D,20220524,000000,8.9212,9.03459,8.75105,9.01921,295808.60113724,0
+AFCG.US,D,20220525,000000,9.00893,9.11205,8.94713,9.01921,246898.2384969,0
+AFCG.US,D,20220526,000000,9.03459,9.14069,9.03459,9.045,262725.94366977,0
+AFCG.US,D,20220527,000000,9.08107,9.12743,9.01403,9.06046,326275.28527975,0
+AFCG.US,D,20220531,000000,9.06046,9.33379,9.06046,9.24089,503950.09918017,0
+AFCG.US,D,20220601,000000,9.25647,9.30793,9.0759,9.19964,215700.4780434,0
+AFCG.US,D,20220602,000000,9.20992,9.27954,9.13777,9.19964,116000.67333212,0
+AFCG.US,D,20220603,000000,9.28213,9.28213,9.08107,9.17909,170844.97101645,0
+AFCG.US,D,20220606,000000,9.28213,9.38525,9.16364,9.20992,157528.52266774,0
+AFCG.US,D,20220607,000000,9.24089,9.35965,9.24089,9.35441,382104.69374917,0
+AFCG.US,D,20220608,000000,9.3131,9.41111,9.26157,9.3131,285973.0068421,0
+AFCG.US,D,20220609,000000,9.28737,9.33379,9.05025,9.06562,199294.89292178,0
+AFCG.US,D,20220610,000000,9.01403,9.058,8.8336,8.84388,370347.35774534,0
+AFCG.US,D,20220613,000000,8.74581,8.75628,8.30762,8.30762,450317.79803259,0
+AFCG.US,D,20220614,000000,8.32812,8.41598,8.09615,8.20444,328086.49290427,0
+AFCG.US,D,20220615,000000,8.20444,8.26154,7.926,8.09098,410733.02154469,0
+AFCG.US,D,20220616,000000,8.1065,8.28176,7.9388,8.19926,563471.73389915,0
+AFCG.US,D,20220617,000000,8.12195,8.29728,8.00849,8.19926,562727.08322697,0
+AFCG.US,D,20220621,000000,8.47771,8.80781,8.36432,8.62724,324619.21321193,0
+AFCG.US,D,20220622,000000,8.54986,8.79229,8.54986,8.58606,189936.34046354,0
+AFCG.US,D,20220623,000000,8.54482,8.6789,8.35397,8.54482,213848.54733523,0
+AFCG.US,D,20220624,000000,8.53965,8.82325,8.50867,8.6789,408981.9289484,0
+AFCG.US,D,20220627,000000,8.74077,8.8104,8.68911,8.74077,163400.40348904,0
+AFCG.US,D,20220628,000000,8.76656,8.86451,8.56543,8.58089,295250.11313308,0
+AFCG.US,D,20220629,000000,8.57552,8.71437,8.26571,8.30337,198784.95004946,0
+AFCG.US,D,20220630,000000,8.18594,8.30033,8.12725,8.1807,173374.41711956,0
+AFCG.US,D,20220701,000000,8.1807,8.4368,8.1059,8.38878,173528.07963432,0
+AFCG.US,D,20220705,000000,8.3354,8.3354,8.14331,8.32472,159679.71397415,0
+AFCG.US,D,20220706,000000,8.27141,8.40006,8.14867,8.21797,119616.89808121,0
+AFCG.US,D,20220707,000000,8.27141,8.3994,8.26068,8.3567,134812.62164526,0
+AFCG.US,D,20220708,000000,8.38335,8.41544,8.27665,8.30861,102622.19873451,0
+AFCG.US,D,20220711,000000,8.27141,8.35066,8.19138,8.21259,92461.733428768,0
+AFCG.US,D,20220712,000000,8.11128,8.35145,8.11128,8.25537,159780.90636193,0
+AFCG.US,D,20220713,000000,8.15391,8.45284,8.15391,8.34064,111081.13277917,0
+AFCG.US,D,20220714,000000,8.27141,8.29807,8.1807,8.27665,115762.21768027,0
+AFCG.US,D,20220715,000000,8.39409,8.39409,8.11128,8.30861,243834.30193993,0
+AFCG.US,D,20220718,000000,8.80495,8.85304,8.32472,8.36743,224840.11596815,0
+AFCG.US,D,20220719,000000,8.38335,8.49303,8.32472,8.34608,240333.79489619,0
+AFCG.US,D,20220720,000000,8.37817,8.64488,8.37817,8.61829,304585.33933331,0
+AFCG.US,D,20220721,000000,8.68765,8.73022,8.59163,8.69819,211550.18237382,0
+AFCG.US,D,20220722,000000,8.74634,8.78864,8.46883,8.58089,210219.68986791,0
+AFCG.US,D,20220725,000000,8.66093,8.67154,8.44747,8.49548,138288.76755861,0
+AFCG.US,D,20220726,000000,8.41544,8.55417,8.38103,8.45284,216516.10510717,0
+AFCG.US,D,20220727,000000,8.51153,8.58626,8.42088,8.55953,232832.44066916,0
+AFCG.US,D,20220728,000000,8.56484,8.79434,8.53281,8.78898,169360.45240453,0
+AFCG.US,D,20220729,000000,8.85304,8.90104,8.70357,8.75178,145702.0469296,0
+AFCG.US,D,20220801,000000,8.75178,8.83698,8.63958,8.76232,167235.41226127,0
+AFCG.US,D,20220802,000000,8.73566,8.8157,8.67697,8.69819,87111.654408498,0
+AFCG.US,D,20220803,000000,8.71437,9.06788,8.69289,9.02916,350432.98672732,0
+AFCG.US,D,20220804,000000,9.24268,9.32796,9.10382,9.2373,463114.45837981,0
+AFCG.US,D,20220805,000000,9.27464,9.48279,9.25866,9.3867,310949.21616443,0
+AFCG.US,D,20220808,000000,9.53617,9.60553,9.45076,9.52013,448930.65869349,0
+AFCG.US,D,20220809,000000,9.60553,9.65891,9.41866,9.52013,439635.95048315,0
+AFCG.US,D,20220810,000000,9.7281,9.74428,9.60513,9.65891,626547.66036713,0
+AFCG.US,D,20220811,000000,9.70146,9.78236,9.61615,9.65891,375219.49993262,0
+AFCG.US,D,20220812,000000,9.7655,9.7655,9.65354,9.72287,583829.4812617,0
+AFCG.US,D,20220815,000000,9.84562,9.94686,9.81898,9.93097,766828.41881842,0
+AFCG.US,D,20220816,000000,10.0162,10.1391,9.92293,10.0003,692474.50100185,0
+AFCG.US,D,20220817,000000,10.0162,10.043,9.73886,9.81365,682741.29244449,0
+AFCG.US,D,20220818,000000,9.91499,10.027,9.84562,9.88292,422180.26359214,0
+AFCG.US,D,20220819,000000,9.81898,10.0458,9.73886,9.9736,864977.53922671,0
+AFCG.US,D,20220822,000000,9.86693,9.87226,9.47742,9.50945,527900.07375242,0
+AFCG.US,D,20220823,000000,9.47742,9.60553,9.47742,9.54678,217616.10384096,0
+AFCG.US,D,20220824,000000,9.51475,9.66415,9.43472,9.5735,424129.15402335,0
+AFCG.US,D,20220825,000000,9.60553,9.65354,9.55216,9.61615,296272.57207101,0
+AFCG.US,D,20220826,000000,9.6749,9.67748,9.456,9.52013,259884.53900074,0
+AFCG.US,D,20220829,000000,9.44002,9.5627,9.39201,9.47211,284446.18023319,0
+AFCG.US,D,20220830,000000,9.47211,9.59718,9.21065,9.2373,261055.74719258,0
+AFCG.US,D,20220831,000000,9.2373,9.33332,9.21065,9.27994,286936.6373323,0
+AFCG.US,D,20220901,000000,9.25866,9.25972,8.8104,8.89574,363160.74038956,0
+AFCG.US,D,20220902,000000,8.89574,9.02385,8.83168,8.87976,172677.31400378,0
+AFCG.US,D,20220906,000000,8.92239,8.95979,8.8157,8.94368,220460.73429726,0
+AFCG.US,D,20220907,000000,8.92777,9.18923,8.91556,9.16257,195460.59271777,0
+AFCG.US,D,20220908,000000,9.16257,9.25322,9.05044,9.18923,207746.09816676,0
+AFCG.US,D,20220909,000000,9.22126,9.35468,9.1946,9.33332,153617.54037325,0
+AFCG.US,D,20220912,000000,9.41866,9.44539,9.33863,9.3867,141178.37240948,0
+AFCG.US,D,20220913,000000,9.25866,9.3627,9.19977,9.27994,295970.86884079,0
+AFCG.US,D,20220914,000000,9.27994,9.33332,9.17325,9.26397,147092.50529494,0
+AFCG.US,D,20220915,000000,9.15189,9.44519,9.15189,9.26397,364961.59010531,0
+AFCG.US,D,20220916,000000,9.14666,9.33863,8.73566,8.87439,547312.14680703,0
+AFCG.US,D,20220919,000000,8.75178,8.96517,8.73029,8.88506,322811.21273126,0
+AFCG.US,D,20220920,000000,8.87976,9.00237,8.80495,8.98114,234061.7407873,0
+AFCG.US,D,20220921,000000,9.05587,9.16788,8.96232,8.97041,222360.90246766,0
+AFCG.US,D,20220922,000000,9.02916,9.08247,8.90097,8.92777,286756.73975403,0
+AFCG.US,D,20220923,000000,8.84779,8.92777,8.75178,8.8157,434448.90364318,0
+AFCG.US,D,20220926,000000,8.76763,8.87439,8.63958,8.82101,497173.19259817,0
+AFCG.US,D,20220927,000000,8.94368,9.01822,8.88506,8.92777,464964.03035634,0
+AFCG.US,D,20220928,000000,8.88506,9.07981,8.82903,8.99182,528546.5806743,0
+AFCG.US,D,20220929,000000,8.83719,8.96974,8.47287,8.60543,757151.81301693,0
+AFCG.US,D,20220930,000000,8.58891,8.6165,8.40663,8.44535,373111.957971,0
+AFCG.US,D,20221003,000000,8.47287,8.90621,8.40125,8.82067,181582.08286162,0
+AFCG.US,D,20221004,000000,8.91451,9.20163,8.91451,9.04692,199647.89679254,0
+AFCG.US,D,20221005,000000,8.94216,8.95316,8.74893,8.88698,101999.74487953,0
+AFCG.US,D,20221006,000000,8.89242,9.07365,8.82618,9.00276,402127.40882514,0
+AFCG.US,D,20221007,000000,9.05249,9.14639,8.6358,8.6661,272418.41564304,0
+AFCG.US,D,20221010,000000,8.69369,8.70483,8.48951,8.53368,205693.38627183,0
+AFCG.US,D,20221011,000000,8.50052,8.67718,8.43985,8.52811,189268.93088698,0
+AFCG.US,D,20221012,000000,8.48951,8.64952,8.37353,8.57221,136160.29316286,0
+AFCG.US,D,20221013,000000,8.47287,8.91451,8.36246,8.87041,165625.03421505,0
+AFCG.US,D,20221014,000000,8.9586,9.04692,8.84826,8.84826,180962.49718529,0
+AFCG.US,D,20221017,000000,8.86484,9.13519,8.86484,8.96417,234681.66231561,0
+AFCG.US,D,20221018,000000,8.98619,9.12431,8.90899,8.96974,122255.8485259,0
+AFCG.US,D,20221019,000000,8.93652,8.93652,8.61093,8.74893,194982.88767981,0
+AFCG.US,D,20221020,000000,8.73784,8.80959,8.57221,8.63301,121522.12864603,0
+AFCG.US,D,20221021,000000,8.64952,8.78758,8.60257,8.76537,139330.68770549,0
+AFCG.US,D,20221024,000000,8.78758,8.89799,8.64408,8.76537,176446.04370256,0
+AFCG.US,D,20221025,000000,8.74329,9.2456,8.72134,9.21807,321313.1461065,0
+AFCG.US,D,20221026,000000,9.2456,9.38372,9.12981,9.21257,196098.86655881,0
+AFCG.US,D,20221027,000000,9.26781,9.50507,9.22086,9.27889,131379.33819258,0
+AFCG.US,D,20221028,000000,9.28432,9.47205,9.2456,9.42232,141126.03684363,0
+AFCG.US,D,20221031,000000,9.42232,9.48305,9.32849,9.45554,157293.23735702,0
+AFCG.US,D,20221101,000000,9.47205,9.72578,9.38372,9.45554,230310.14115484,0
+AFCG.US,D,20221102,000000,9.4444,9.4997,9.15734,9.17949,164668.48089018,0
+AFCG.US,D,20221103,000000,9.10774,9.26231,8.96974,9.15734,122235.92033163,0
+AFCG.US,D,20221104,000000,9.22908,9.30534,9.10774,9.25674,128120.17260276,0
+AFCG.US,D,20221107,000000,9.38372,9.50507,9.19049,9.38372,252495.65633715,0
+AFCG.US,D,20221108,000000,9.43332,9.48305,9.058,9.09666,286181.55126609,0
+AFCG.US,D,20221109,000000,8.98619,9.05091,8.36246,8.47287,544574.14145254,0
+AFCG.US,D,20221110,000000,8.68818,8.89799,8.59986,8.69369,442739.25708924,0
+AFCG.US,D,20221111,000000,8.74329,8.93652,8.67161,8.73784,233639.96125161,0
+AFCG.US,D,20221114,000000,8.77664,8.93652,8.71742,8.77664,196410.47105101,0
+AFCG.US,D,20221115,000000,8.88698,9.03605,8.77664,8.81523,158302.32864859,0
+AFCG.US,D,20221116,000000,8.72684,8.90899,8.7157,8.81523,202945.10711688,0
+AFCG.US,D,20221117,000000,8.64408,9.01941,8.64408,8.98619,193441.17010509,0
+AFCG.US,D,20221118,000000,9.04692,9.39473,8.95316,9.36164,574928.40463069,0
+AFCG.US,D,20221121,000000,9.25674,9.37808,9.11874,9.23465,194627.80349103,0
+AFCG.US,D,20221122,000000,9.207,9.40574,9.13519,9.30083,318581.17183776,0
+AFCG.US,D,20221123,000000,9.24022,9.38929,9.24022,9.27889,127114.70461923,0
+AFCG.US,D,20221125,000000,9.3064,9.48305,9.29957,9.38929,102436.3534994,0
+AFCG.US,D,20221128,000000,9.38372,9.4885,9.20163,9.24022,130210.82134686,0
+AFCG.US,D,20221129,000000,9.27889,9.43332,9.27889,9.37808,101907.35052428,0
+AFCG.US,D,20221130,000000,9.39473,9.68723,9.33949,9.64877,207851.06621485,0
+AFCG.US,D,20221201,000000,9.69836,9.77838,9.62934,9.71493,270260.73570002,0
+AFCG.US,D,20221202,000000,9.69836,9.72045,9.5603,9.62662,204012.17133721,0
+AFCG.US,D,20221205,000000,9.64877,9.73692,9.43889,9.46641,220536.26769342,0
+AFCG.US,D,20221206,000000,9.4499,9.50507,9.18499,9.3064,216431.0596742,0
+AFCG.US,D,20221207,000000,9.14075,9.37537,9.14075,9.21807,150421.63364263,0
+AFCG.US,D,20221208,000000,9.2456,9.40023,9.207,9.23465,145553.71927917,0
+AFCG.US,D,20221209,000000,9.23465,9.45554,9.21807,9.26231,212938.19071524,0
+AFCG.US,D,20221212,000000,9.2456,9.43889,9.20163,9.27331,266139.22279461,0
+AFCG.US,D,20221213,000000,9.46641,9.57138,9.16291,9.17398,225674.1185065,0
+AFCG.US,D,20221214,000000,9.19606,9.26231,8.96974,9.03605,178038.48758998,0
+AFCG.US,D,20221215,000000,8.99739,9.21257,8.9586,9.19606,271960.06717487,0
+AFCG.US,D,20221216,000000,9.30083,9.42782,9.23804,9.35057,908274.55676699,0
+AFCG.US,D,20221219,000000,9.35607,9.45554,9.11317,9.12981,269767.96580539,0
+AFCG.US,D,20221220,000000,9.09666,9.33949,9.04142,9.16848,218242.71369858,0
+AFCG.US,D,20221221,000000,9.28432,9.30083,9.03041,9.06901,229683.3088624,0
+AFCG.US,D,20221222,000000,9.16291,9.16291,8.92558,9.07464,217220.94082884,0
+AFCG.US,D,20221223,000000,9.12431,9.16291,8.99739,9.11874,127643.70759434,0
+AFCG.US,D,20221227,000000,9.14075,9.23465,9.00276,9.03605,229098.14461255,0
+AFCG.US,D,20221228,000000,9.09666,9.09666,8.78201,8.78758,318108.3301374,0
+AFCG.US,D,20221229,000000,8.71026,8.92518,8.71026,8.9082,207374.78471397,0
+AFCG.US,D,20221230,000000,8.70462,9.00429,8.69893,8.89686,192217.40665978,0
+AFCG.US,D,20230103,000000,8.93638,9.04958,8.73281,8.80635,174236.4741028,0
+AFCG.US,D,20230104,000000,8.86298,8.93638,8.76683,8.79507,195198.31642291,0
+AFCG.US,D,20230105,000000,8.79507,8.93081,8.71026,8.80635,182936.98237348,0
+AFCG.US,D,20230106,000000,8.86298,8.97041,8.83467,8.93638,220239.01925522,0
+AFCG.US,D,20230109,000000,9.04958,9.07226,8.86855,8.87989,273242.98947408,0
+AFCG.US,D,20230110,000000,8.87989,9.0269,8.78944,8.98738,178322.40676152,0
+AFCG.US,D,20230111,000000,9.02133,9.32676,9.02133,9.23054,264728.12504985,0
+AFCG.US,D,20230112,000000,9.25315,9.37756,9.1458,9.32676,125898.35255827,0
+AFCG.US,D,20230113,000000,9.32676,9.48345,9.24255,9.41721,182804.37962601,0
+AFCG.US,D,20230117,000000,9.41721,9.4737,9.22484,9.27013,250909.1507268,0
+AFCG.US,D,20230118,000000,9.30408,9.36542,9.09487,9.23054,150466.98960958,0
+AFCG.US,D,20230119,000000,9.16271,9.23167,8.81775,8.94216,407709.24755555,0
+AFCG.US,D,20230120,000000,8.95906,9.0326,8.83467,8.99872,197666.49556249,0
+AFCG.US,D,20230123,000000,9.00429,9.04958,8.88559,8.95342,188630.06033155,0
+AFCG.US,D,20230124,000000,8.91384,8.94773,8.78944,8.81775,262320.05915578,0
+AFCG.US,D,20230125,000000,8.81205,8.9082,8.71026,8.80078,324851.97878954,0
+AFCG.US,D,20230126,000000,8.82332,8.9082,8.76683,8.81775,232880.48118074,0
+AFCG.US,D,20230127,000000,8.84043,8.92518,8.81775,8.82903,244733.39876794,0
+AFCG.US,D,20230130,000000,8.82903,8.87425,8.74985,8.7781,208433.83865709,0
+AFCG.US,D,20230131,000000,8.82332,8.89686,8.79507,8.87989,234317.8949633,0
+AFCG.US,D,20230201,000000,8.87989,8.9082,8.7724,8.87425,375983.59821412,0
+AFCG.US,D,20230202,000000,8.9082,9.1259,8.9082,9.04958,332088.55272816,0
+AFCG.US,D,20230203,000000,9.03837,9.10615,8.98459,9.06648,199227.67190937,0
+AFCG.US,D,20230206,000000,9.04394,9.05979,8.87989,8.94773,147830.84698987,0
+AFCG.US,D,20230207,000000,8.92518,9.07345,8.89116,9.00992,156761.20002285,0
+AFCG.US,D,20230208,000000,8.99302,8.99302,8.86848,8.89116,106448.18155931,0
+AFCG.US,D,20230209,000000,8.95342,8.99381,8.73281,8.7781,178847.51364152,0
+AFCG.US,D,20230210,000000,8.76112,8.95342,8.75828,8.91948,202318.19994376,0
+AFCG.US,D,20230213,000000,8.9025,9.09487,8.88559,9.08353,197268.68732009,0
+AFCG.US,D,20230214,000000,9.13446,9.13446,8.94216,9.07226,154977.2510602,0
+AFCG.US,D,20230215,000000,9.0326,9.13446,8.98738,9.08353,173265.82199131,0
+AFCG.US,D,20230216,000000,8.99302,9.04394,8.8714,8.91384,212539.21971877,0
+AFCG.US,D,20230217,000000,8.95342,9.09765,8.81205,9.06648,620524.28098908,0
+AFCG.US,D,20230221,000000,9.00992,9.02133,8.86848,8.91948,172710.65848857,0
+AFCG.US,D,20230222,000000,8.91948,8.96477,8.82903,8.9082,156541.96348035,0
+AFCG.US,D,20230223,000000,8.92518,8.99872,8.83467,8.96477,119109.09188779,0
+AFCG.US,D,20230224,000000,8.84043,8.9025,8.62538,8.80078,429837.99405343,0
+AFCG.US,D,20230227,000000,8.79507,8.846,8.63109,8.648,242240.4671155,0
+AFCG.US,D,20230228,000000,8.68194,8.82903,8.6537,8.76112,241828.51458002,0
+AFCG.US,D,20230301,000000,8.7724,8.86364,8.71583,8.81775,197155.53297557,0
+AFCG.US,D,20230302,000000,8.78944,8.87989,8.70178,8.73281,222228.06046728,0
+AFCG.US,D,20230303,000000,8.80635,8.80635,8.68765,8.7724,254866.01671132,0
+AFCG.US,D,20230306,000000,8.76683,8.81775,8.70462,8.71026,253654.91161775,0
+AFCG.US,D,20230307,000000,9.04394,9.04394,8.67068,8.73851,542124.2325747,0
+AFCG.US,D,20230308,000000,8.67625,8.69322,7.81088,8.0372,1504636.3033997,0
+AFCG.US,D,20230309,000000,8.05981,8.13329,7.90134,7.91838,392733.97727457,0
+AFCG.US,D,20230310,000000,7.91838,7.94105,7.17754,7.35281,1548881.420139,0
+AFCG.US,D,20230313,000000,7.20009,7.36971,6.9739,7.10964,410209.25135454,0
+AFCG.US,D,20230314,000000,7.27356,7.4772,6.82106,6.9568,800586.4357974,0
+AFCG.US,D,20230315,000000,6.84374,7.01349,6.69672,6.98517,522170.17113535,0
+AFCG.US,D,20230316,000000,6.9568,7.06992,6.74307,6.9739,373531.33140422,0
+AFCG.US,D,20230317,000000,6.83246,6.90308,6.72497,6.79844,586664.61143168,0
+AFCG.US,D,20230320,000000,6.82106,6.91727,6.7871,6.84936,277311.24176647,0
+AFCG.US,D,20230321,000000,6.88902,7.20009,6.88902,7.15487,310189.65099258,0
+AFCG.US,D,20230322,000000,7.19439,7.19439,6.85514,6.86635,302436.81035715,0
+AFCG.US,D,20230323,000000,6.89466,7.03603,6.76449,6.81548,256510.29077994,0
+AFCG.US,D,20230324,000000,6.81548,6.93981,6.70793,6.93981,257259.93831231,0
+AFCG.US,D,20230327,000000,7.05301,7.14352,6.96827,7.05301,209333.76930326,0
+AFCG.US,D,20230328,000000,7.04174,7.23968,7.01906,7.20009,296349.46022995,0
+AFCG.US,D,20230329,000000,7.26799,7.26799,7.13782,7.18882,289645.06531785,0
+AFCG.US,D,20230330,000000,7.13238,7.179,6.93981,7.00407,262653.75360642,0
+AFCG.US,D,20230331,000000,7.00984,7.10314,7.00407,7.0916,222815.69374365,0
+AFCG.US,D,20230403,000000,7.11481,7.13822,6.89327,6.96329,295686.09489666,0
+AFCG.US,D,20230404,000000,6.95162,6.98073,6.73578,6.78829,419934.61285196,0
+AFCG.US,D,20230405,000000,6.71833,6.74751,6.61915,6.66005,391614.31858546,0
+AFCG.US,D,20230406,000000,6.67756,6.78962,6.65415,6.70077,311996.4992962,0
+AFCG.US,D,20230410,000000,6.77656,6.77656,6.46755,6.63076,317619.06195664,0
+AFCG.US,D,20230411,000000,6.67756,6.67756,6.47336,6.54916,325198.11866879,0
+AFCG.US,D,20230412,000000,6.57834,6.75912,6.56091,6.62503,289183.88153637,0
+AFCG.US,D,20230413,000000,6.65415,6.84652,6.57834,6.81164,169698.85216622,0
+AFCG.US,D,20230414,000000,6.8816,6.93981,6.68326,6.77656,210438.85407209,0
+AFCG.US,D,20230417,000000,6.78829,6.9924,6.78829,6.95162,248049.49432647,0
+AFCG.US,D,20230418,000000,6.96906,6.96906,6.76495,6.78829,147333.77599052,0
+AFCG.US,D,20230419,000000,6.78246,6.96906,6.74161,6.89903,137566.73820039,0
+AFCG.US,D,20230420,000000,6.8816,6.90493,6.8174,6.86999,112492.4064579,0
+AFCG.US,D,20230421,000000,6.86409,6.95739,6.84652,6.93412,103359.81459163,0
+AFCG.US,D,20230424,000000,6.86409,6.96329,6.83498,6.92822,148095.11109916,0
+AFCG.US,D,20230425,000000,6.87576,6.93703,6.78246,6.85826,95989.953562485,0
+AFCG.US,D,20230426,000000,6.81164,6.90778,6.76495,6.87576,132823.82623979,0
+AFCG.US,D,20230427,000000,6.8816,7.06527,6.83491,6.98657,155749.61543469,0
+AFCG.US,D,20230428,000000,6.98657,7.07118,6.98073,7.0682,135728.55973988,0
+AFCG.US,D,20230501,000000,7.10314,7.179,6.83491,6.94578,202096.7475326,0
+AFCG.US,D,20230502,000000,6.93412,6.95739,6.54916,6.63671,276759.02974083,0
+AFCG.US,D,20230503,000000,6.67166,6.92822,6.63076,6.67166,282703.95951935,0
+AFCG.US,D,20230504,000000,6.67166,6.67756,6.36477,6.37421,262341.67480063,0
+AFCG.US,D,20230505,000000,6.46755,6.54916,6.31592,6.50835,243352.87977112,0
+AFCG.US,D,20230508,000000,6.57247,6.57247,6.34506,6.45585,201441.72498417,0
+AFCG.US,D,20230509,000000,6.39756,6.47336,6.28092,6.2867,381013.92750074,0
+AFCG.US,D,20230510,000000,6.63076,6.63076,5.99516,6.1293,643384.75251949,0
+AFCG.US,D,20230511,000000,5.83769,6.12344,5.77938,6.03599,733638.97198645,0
+AFCG.US,D,20230512,000000,6.03599,6.21094,5.95899,6.03599,621362.62008642,0
+AFCG.US,D,20230515,000000,6.10013,6.19345,5.99516,6.11178,410200.15471737,0
+AFCG.US,D,20230516,000000,6.28092,6.47232,6.13221,6.23428,748944.55122009,0
+AFCG.US,D,20230517,000000,6.25177,6.40341,6.09426,6.29258,389035.38164089,0
+AFCG.US,D,20230518,000000,6.49673,6.71833,6.35671,6.61915,1038349.6314704,0
+AFCG.US,D,20230519,000000,6.67756,6.74161,6.56084,6.61915,417597.45124593,0
+AFCG.US,D,20230522,000000,6.63076,6.97489,6.58997,6.81164,379299.20878757,0
+AFCG.US,D,20230523,000000,6.85248,7.05659,6.84081,6.86409,237754.32317268,0
+AFCG.US,D,20230524,000000,6.88743,6.90918,6.70667,6.71243,174138.25891458,0
+AFCG.US,D,20230525,000000,6.70667,6.73001,6.56084,6.66005,284547.282136,0
+AFCG.US,D,20230526,000000,6.67756,6.79406,6.56084,6.73578,161709.97768162,0
+AFCG.US,D,20230530,000000,6.77078,6.90978,6.76495,6.85826,242701.28666013,0
+AFCG.US,D,20230531,000000,6.83491,6.86409,6.64825,6.68923,172138.89689504,0
+AFCG.US,D,20230601,000000,6.74161,6.8816,6.70667,6.83491,164376.36528058,0
+AFCG.US,D,20230602,000000,6.93412,7.04067,6.85248,6.97489,279917.54161048,0
+AFCG.US,D,20230605,000000,7.02151,7.02151,6.87576,6.92822,231301.83665507,0
+AFCG.US,D,20230606,000000,6.91077,7.20818,6.91077,7.13822,249311.52729935,0
+AFCG.US,D,20230607,000000,7.179,7.37727,7.179,7.33066,248839.97965324,0
+AFCG.US,D,20230608,000000,7.30148,7.31905,7.16156,7.1849,175808.3949412,0
+AFCG.US,D,20230609,000000,7.179,7.20818,7.03962,7.14406,250029.99444017,0
+AFCG.US,D,20230612,000000,7.19651,7.28397,7.16156,7.27237,173582.69005151,0
+AFCG.US,D,20230613,000000,7.26063,7.36567,7.23152,7.31905,191318.02570169,0
+AFCG.US,D,20230614,000000,7.37144,7.41812,7.30148,7.33649,204204.13683106,0
+AFCG.US,D,20230615,000000,7.354,7.66308,7.34226,7.59305,431032.2723635,0
+AFCG.US,D,20230616,000000,7.62222,7.68641,7.354,7.61646,677677.4120639,0
+AFCG.US,D,20230620,000000,7.58144,7.64564,7.34816,7.5465,254616.86699785,0
+AFCG.US,D,20230621,000000,7.55221,7.78549,7.44146,7.72726,290601.95391215,0
+AFCG.US,D,20230622,000000,7.75637,7.84968,7.59305,7.75054,252274.56123568,0
+AFCG.US,D,20230623,000000,7.70975,7.74464,7.44146,7.47057,350990.91755209,0
+AFCG.US,D,20230626,000000,7.59259,7.81472,7.46474,7.73297,248738.81124916,0
+AFCG.US,D,20230627,000000,7.72143,7.90803,7.61646,7.81472,312979.03311884,0
+AFCG.US,D,20230628,000000,7.86134,7.92554,7.7622,7.89052,216126.57604364,0
+AFCG.US,D,20230629,000000,7.73429,7.79099,7.5396,7.65061,405449.5122144,0
+AFCG.US,D,20230630,000000,7.65061,7.70737,7.42349,7.44139,353184.12429566,0
+AFCG.US,D,20230703,000000,7.4772,7.53091,7.37568,7.52501,133396.44816254,0
+AFCG.US,D,20230705,000000,7.52501,7.63264,7.41838,7.51308,177043.79410911,0
+AFCG.US,D,20230706,000000,7.50114,7.57886,7.35167,7.50711,116312.61461991,0
+AFCG.US,D,20230707,000000,7.49517,7.64457,7.49517,7.55492,257323.25595183,0
+AFCG.US,D,20230710,000000,7.53701,7.61466,7.49517,7.57886,139041.42459706,0
+AFCG.US,D,20230711,000000,7.57886,7.68038,7.49517,7.65061,160793.1550728,0
+AFCG.US,D,20230712,000000,7.68038,7.82388,7.65061,7.65651,296311.07037196,0
+AFCG.US,D,20230713,000000,7.65651,7.7581,7.6386,7.67448,105392.41272658,0
+AFCG.US,D,20230714,000000,7.72826,7.72826,7.53701,7.58476,204877.17524857,0
+AFCG.US,D,20230717,000000,7.56089,7.85372,7.56089,7.84782,234689.81161095,0
+AFCG.US,D,20230718,000000,7.82991,8.00325,7.82388,7.93747,150100.49224145,0
+AFCG.US,D,20230719,000000,7.93747,8.03906,7.86572,7.88363,116205.53741427,0
+AFCG.US,D,20230720,000000,7.87773,7.91353,7.75213,7.84185,115039.39972167,0
+AFCG.US,D,20230721,000000,7.84782,7.85975,7.63264,7.64457,132039.5791974,0
+AFCG.US,D,20230724,000000,7.65061,7.88363,7.65061,7.84782,139498.17580234,0
+AFCG.US,D,20230725,000000,7.9195,8.61888,7.9195,8.46339,839530.46536651,0
+AFCG.US,D,20230726,000000,8.46339,8.66066,8.43355,8.55907,272066.44870256,0
+AFCG.US,D,20230727,000000,8.64269,8.72618,8.42757,8.46942,314989.35042974,0
+AFCG.US,D,20230728,000000,8.54713,8.59396,8.46942,8.51126,169919.81377175,0
+AFCG.US,D,20230731,000000,8.5291,8.56252,8.15259,8.26021,582128.57459179,0
+AFCG.US,D,20230801,000000,8.24828,8.39768,8.20643,8.33196,136048.28208333,0
+AFCG.US,D,20230802,000000,8.29018,8.29502,7.99715,8.06293,232529.86360354,0
+AFCG.US,D,20230803,000000,8.09888,8.26021,7.99801,8.12872,131229.80782979,0
+AFCG.US,D,20230804,000000,8.11685,8.30802,7.99132,8.24231,124669.65590337,0
+AFCG.US,D,20230807,000000,8.24231,8.30404,7.89861,7.99132,360557.39375234,0
+AFCG.US,D,20230808,000000,7.99132,8.051,7.79404,7.80001,274249.81984869,0
+AFCG.US,D,20230809,000000,7.77607,7.80001,7.4713,7.74623,408461.05862285,0
+AFCG.US,D,20230810,000000,7.74623,7.92248,7.71115,7.87169,144433.76574953,0
+AFCG.US,D,20230811,000000,7.84185,7.95538,7.69835,7.71632,137565.76685691,0
+AFCG.US,D,20230814,000000,7.65651,7.82388,7.65651,7.75213,92513.032586419,0
+AFCG.US,D,20230815,000000,7.7701,7.7701,7.60273,7.66844,113893.33900512,0
+AFCG.US,D,20230816,000000,7.65061,7.83581,7.50114,7.51911,198434.13901582,0
+AFCG.US,D,20230817,000000,7.4713,7.51911,7.37853,7.39948,232158.4395465,0
+AFCG.US,D,20230818,000000,7.35771,7.3906,7.22024,7.30386,305277.11326246,0
+AFCG.US,D,20230821,000000,7.25605,7.44736,7.19028,7.39358,253828.18903668,0
+AFCG.US,D,20230822,000000,7.4772,7.74623,7.47137,7.57282,413943.74616757,0
+AFCG.US,D,20230823,000000,7.60273,7.77607,7.56089,7.74019,194768.41780419,0
+AFCG.US,D,20230824,000000,7.71632,7.82991,7.59776,7.73429,193687.60725982,0
+AFCG.US,D,20230825,000000,7.74019,7.81791,7.66248,7.74623,110461.84918082,0
+AFCG.US,D,20230828,000000,7.75213,7.87647,7.74623,7.81194,97286.333643821,0
+AFCG.US,D,20230829,000000,7.81791,7.97925,7.7701,7.82991,211992.79017923,0
+AFCG.US,D,20230830,000000,7.82991,8.14669,7.82991,8.08694,242155.10054124,0
+AFCG.US,D,20230831,000000,8.06897,8.16459,7.89563,7.92554,263813.13846205,0
+AFCG.US,D,20230901,000000,7.96731,7.97925,7.82991,7.90763,152606.76808582,0
+AFCG.US,D,20230905,000000,7.88363,7.99715,7.77607,7.788,131278.3271886,0
+AFCG.US,D,20230906,000000,7.788,7.93747,7.68641,7.74019,177299.77555381,0
+AFCG.US,D,20230907,000000,7.73429,7.83495,7.67448,7.71022,196667.36512287,0
+AFCG.US,D,20230908,000000,7.71022,7.89563,7.6386,7.87169,97858.527461428,0
+AFCG.US,D,20230911,000000,7.85975,7.96731,7.71022,7.94941,162907.92988407,0
+AFCG.US,D,20230912,000000,7.96134,7.9764,7.71022,7.76413,262436.19252086,0
+AFCG.US,D,20230913,000000,7.78204,7.788,7.57886,7.59079,186744.319707,0
+AFCG.US,D,20230914,000000,7.66248,7.71632,7.4772,7.57587,256879.88939726,0
+AFCG.US,D,20230915,000000,7.6386,7.87773,7.6386,7.72826,400856.90394149,0
+AFCG.US,D,20230918,000000,7.78204,7.85975,7.65651,7.81791,190804.8881144,0
+AFCG.US,D,20230919,000000,7.82991,7.85372,7.65061,7.66844,246284.2652835,0
+AFCG.US,D,20230920,000000,7.68641,7.81194,7.6386,7.66248,258742.02892648,0
+AFCG.US,D,20230921,000000,7.64457,7.69835,7.55492,7.57282,175660.15584255,0
+AFCG.US,D,20230922,000000,7.56692,7.6024,7.41745,7.44139,298211.69077197,0
+AFCG.US,D,20230925,000000,7.4713,7.57282,7.41142,7.4713,326988.68978609,0
+AFCG.US,D,20230926,000000,7.44736,7.51911,7.3278,7.3278,174666.34552775,0
+AFCG.US,D,20230927,000000,7.39358,7.59079,7.34577,7.4713,342248.86467028,0
+AFCG.US,D,20230928,000000,7.366,7.41859,7.08364,7.14499,332425.88274956,0
+AFCG.US,D,20230929,000000,7.16958,7.35983,7.12662,7.20639,260916.21313617,0
+AFCG.US,D,20231002,000000,7.18795,7.23642,6.85043,6.88723,279694.93421222,0
+AFCG.US,D,20231003,000000,6.82583,6.85958,6.54347,6.75826,647364.92659649,0
+AFCG.US,D,20231004,000000,6.72762,6.88106,6.67849,6.86269,307156.79776554,0
+AFCG.US,D,20231005,000000,6.86269,7.07072,6.81966,7.01608,224613.18368715,0
+AFCG.US,D,20231006,000000,6.93637,7.09976,6.9056,7.02224,126180.88507201,0
+AFCG.US,D,20231009,000000,6.93013,7.04067,6.85043,7.04067,215853.47316177,0
+AFCG.US,D,20231010,000000,7.04067,7.21865,7.04067,7.11434,161281.63325495,0
+AFCG.US,D,20231011,000000,7.14499,7.29239,7.14499,7.20639,115591.68692901,0
+AFCG.US,D,20231012,000000,7.19412,7.19412,7.04061,7.10818,127728.53710829,0
+AFCG.US,D,20231013,000000,7.18185,7.19107,7.00381,7.02224,137729.62747751,0
+AFCG.US,D,20231016,000000,7.05911,7.22483,7.04685,7.09592,178235.7540356,0
+AFCG.US,D,20231017,000000,7.05911,7.21865,7.05911,7.19412,155697.05306508,0
+AFCG.US,D,20231018,000000,7.15732,7.15732,6.93637,6.94864,85808.34532126,0
+AFCG.US,D,20231019,000000,6.93637,7.04685,6.9056,6.92403,135435.844249,0
+AFCG.US,D,20231020,000000,6.95467,6.95467,6.81349,6.81966,152785.83812945,0
+AFCG.US,D,20231023,000000,6.79512,6.83193,6.6877,6.70919,135478.20104156,0
+AFCG.US,D,20231024,000000,6.73372,6.77675,6.53121,6.58641,138068.48181809,0
+AFCG.US,D,20231025,000000,6.58641,6.60488,6.4391,6.4698,130954.16977339,0
+AFCG.US,D,20231026,000000,6.45138,6.5857,6.45138,6.54347,158396.48403784,0
+AFCG.US,D,20231027,000000,6.58028,6.61095,6.44533,6.51894,156272.12797961,0
+AFCG.US,D,20231030,000000,6.51894,6.64739,6.51197,6.57414,113837.13825208,0
+AFCG.US,D,20231031,000000,6.61714,6.62321,6.46057,6.4944,117549.87403176,0
+AFCG.US,D,20231101,000000,6.47595,6.54341,6.39001,6.4698,208023.98296557,0
+AFCG.US,D,20231102,000000,6.53121,6.8074,6.53121,6.78286,225297.40879792,0
+AFCG.US,D,20231103,000000,6.84419,6.99459,6.8074,6.83816,151911.0074521,0
+AFCG.US,D,20231106,000000,6.83816,6.89333,6.66012,6.68465,95485.243316558,0
+AFCG.US,D,20231107,000000,6.67238,6.85647,6.63551,6.75215,211089.96310482,0
+AFCG.US,D,20231108,000000,6.88723,6.88723,6.62942,6.65395,217322.92804253,0
+AFCG.US,D,20231109,000000,6.67238,6.83816,6.67238,6.72762,183892.01495136,0
+AFCG.US,D,20231110,000000,6.72145,6.76721,6.61095,6.67849,265461.42280062,0
+AFCG.US,D,20231113,000000,6.60488,6.61095,6.40838,6.4391,304444.33393352,0
+AFCG.US,D,20231114,000000,6.55574,6.8995,6.55574,6.8995,213909.94802567,0
+AFCG.US,D,20231115,000000,6.89333,7.05911,6.85043,6.89333,478885.89681911,0
+AFCG.US,D,20231116,000000,6.93013,6.9792,6.75826,6.78896,137477.11582949,0
+AFCG.US,D,20231117,000000,6.86873,6.8995,6.73372,6.83816,578805.57049648,0
+AFCG.US,D,20231120,000000,6.84419,7.01575,6.81966,6.96694,141232.20840173,0
+AFCG.US,D,20231121,000000,6.93637,7.11434,6.92708,7.08974,142110.2972939,0
+AFCG.US,D,20231122,000000,7.10818,7.14499,6.98544,7.05294,117209.39058378,0
+AFCG.US,D,20231124,000000,7.09592,7.15732,7.05328,7.08974,120803.20152277,0
+AFCG.US,D,20231127,000000,7.04685,7.15115,7.04685,7.11434,131858.32438407,0
+AFCG.US,D,20231128,000000,7.11434,7.11434,6.93637,6.94864,165818.69738237,0
+AFCG.US,D,20231129,000000,7.02834,7.18795,7.02834,7.10818,117457.01490958,0
+AFCG.US,D,20231130,000000,7.15732,7.15732,6.94864,6.96694,205945.24191472,0
+AFCG.US,D,20231201,000000,6.9424,7.16282,6.93637,7.15732,180094.56558655,0
+AFCG.US,D,20231204,000000,7.12662,7.2739,7.10208,7.23092,107648.15921435,0
+AFCG.US,D,20231205,000000,7.24936,7.24936,7.10818,7.12045,68526.773951882,0
+AFCG.US,D,20231206,000000,7.20022,7.23609,7.10208,7.15732,127795.33051197,0
+AFCG.US,D,20231207,000000,7.16958,7.50107,7.15115,7.47654,222027.79023283,0
+AFCG.US,D,20231208,000000,7.48881,7.61765,7.48881,7.54405,165615.05895655,0
+AFCG.US,D,20231211,000000,7.45811,7.51944,7.29239,7.37833,268058.22000677,0
+AFCG.US,D,20231212,000000,7.35374,7.42694,7.27243,7.31693,98171.641430067,0
+AFCG.US,D,20231213,000000,7.29843,7.56858,7.19412,7.56242,184532.25416217,0
+AFCG.US,D,20231214,000000,7.62382,7.67296,7.3353,7.45193,242942.27111897,0
+AFCG.US,D,20231215,000000,7.54405,7.59312,7.34756,7.47654,449498.42831117,0
+AFCG.US,D,20231218,000000,7.64226,7.72812,7.48265,7.54405,362634.42139043,0
+AFCG.US,D,20231219,000000,7.58702,7.71586,7.55014,7.61765,435343.1140551,0
+AFCG.US,D,20231220,000000,7.67905,7.91234,7.60538,7.64226,719131.99518013,0
+AFCG.US,D,20231221,000000,7.72812,7.94915,7.70359,7.93071,376247.24288012,0
+AFCG.US,D,20231222,000000,7.94915,7.96141,7.75273,7.77726,282251.0037332,0
+AFCG.US,D,20231226,000000,7.92461,8.13329,7.92461,8.03508,437358.31991708,0
+AFCG.US,D,20231227,000000,8.05962,8.19469,7.99205,8.11485,338308.58959484,0
+AFCG.US,D,20231228,000000,8.0195,8.0195,7.62296,7.67965,494364.63641246,0
+AFCG.US,D,20231229,000000,7.67965,7.78661,7.52223,7.57256,319806.93310806,0
+AFCG.US,D,20240102,000000,7.51599,7.73628,7.4782,7.60412,347766.66716482,0
+AFCG.US,D,20240103,000000,7.58516,7.59888,7.4467,7.48443,187009.3166872,0
+AFCG.US,D,20240104,000000,7.49703,7.60412,7.48443,7.53483,158843.0618675,0
+AFCG.US,D,20240105,000000,7.54113,7.64816,7.51599,7.52853,144296.05705171,0
+AFCG.US,D,20240108,000000,7.52853,7.59152,7.46559,7.57256,190405.78892658,0
+AFCG.US,D,20240109,000000,7.57256,7.59776,7.4719,7.49079,192045.24605991,0
+AFCG.US,D,20240110,000000,7.49079,7.67965,7.49079,7.61666,208246.00560031,0
+AFCG.US,D,20240111,000000,7.60412,7.66705,7.51599,7.58516,155336.97476164,0
+AFCG.US,D,20240112,000000,7.67329,7.71101,7.52223,7.56632,175585.54125525,0
+AFCG.US,D,20240116,000000,7.55373,7.64186,7.4467,7.49079,219391.77231294,0
+AFCG.US,D,20240117,000000,7.4278,7.48118,7.33968,7.37117,143997.39625611,0
+AFCG.US,D,20240118,000000,7.4278,7.4278,7.26415,7.34598,105557.52779181,0
+AFCG.US,D,20240119,000000,7.36487,7.4467,7.25042,7.4467,115167.09775257,0
+AFCG.US,D,20240122,000000,7.49079,7.63555,7.4593,7.61666,230145.14957601,0
+AFCG.US,D,20240123,000000,7.64186,7.64186,7.48443,7.50963,113022.45906072,0
+AFCG.US,D,20240124,000000,7.57893,7.57893,7.35857,7.36487,202252.13761188,0
+AFCG.US,D,20240125,000000,7.453,7.52853,7.40267,7.50963,135034.39514541,0
+AFCG.US,D,20240126,000000,7.57256,7.66705,7.49079,7.5034,130532.24251377,0
+AFCG.US,D,20240129,000000,7.5034,7.61666,7.4593,7.52853,272655.06569107,0
+AFCG.US,D,20240130,000000,7.55373,7.55373,7.4341,7.48443,108901.57552986,0
+AFCG.US,D,20240131,000000,7.4341,7.50055,7.31454,7.33968,173005.62034001,0
+AFCG.US,D,20240201,000000,7.39631,7.56632,7.29565,7.54113,200873.21436409,0
+AFCG.US,D,20240202,000000,7.40267,7.49073,7.31454,7.32714,154445.75823857,0
+AFCG.US,D,20240205,000000,7.32078,7.32078,7.03756,7.20122,277934.05411554,0
+AFCG.US,D,20240206,000000,7.20122,7.30824,7.18861,7.26733,223607.973119,0
+AFCG.US,D,20240207,000000,7.24532,7.24532,7.0627,7.07529,166949.79612271,0
+AFCG.US,D,20240208,000000,7.05646,7.18238,7.05646,7.13198,107305.01117036,0
+AFCG.US,D,20240209,000000,7.14459,7.23895,7.10679,7.13198,166547.87494565,0
+AFCG.US,D,20240212,000000,7.14459,7.27674,7.14459,7.25791,263107.45195918,0
+AFCG.US,D,20240213,000000,7.08166,7.12569,6.98093,7.05009,315215.81768623,0
+AFCG.US,D,20240214,000000,7.11939,7.16979,7.03126,7.09419,169952.29029131,0
+AFCG.US,D,20240215,000000,7.15082,7.37747,7.13828,7.36487,209987.13449383,0
+AFCG.US,D,20240216,000000,7.35857,7.453,7.28934,7.37117,280850.76273646,0
+AFCG.US,D,20240220,000000,7.29565,7.37773,6.99976,7.0627,458587.29716858,0
+AFCG.US,D,20240221,000000,7.09419,7.25155,7.09107,7.19492,185147.45257841,0
+AFCG.US,D,20240222,000000,7.21381,7.21381,7.05009,7.10049,181485.68058973,0
+AFCG.US,D,20240223,000000,7.08788,7.17602,6.85348,7.07529,247171.99216808,0
+AFCG.US,D,20240226,000000,7.05646,7.13828,7.03756,7.05009,181426.90160335,0
+AFCG.US,D,20240227,000000,7.08788,7.13828,7.06906,7.12569,73392.713277759,0
+AFCG.US,D,20240228,000000,7.08166,7.1603,7.05706,7.06906,110037.43972591,0
+AFCG.US,D,20240229,000000,7.16979,7.25155,7.13198,7.23895,122846.49289066,0
+AFCG.US,D,20240301,000000,7.27051,7.32078,7.14459,7.25155,109967.54039077,0
+AFCG.US,D,20240304,000000,7.13198,7.25155,7.11308,7.13198,179858.93242642,0
+AFCG.US,D,20240305,000000,7.13198,7.19803,7.10679,7.15718,135920.84580471,0
+AFCG.US,D,20240306,000000,7.15718,7.23264,7.13198,7.16979,104456.61326333,0
+AFCG.US,D,20240307,000000,7.05009,7.30824,7.05009,7.30824,170786.31644926,0
+AFCG.US,D,20240308,000000,7.35857,7.50844,7.34598,7.4719,195376.58482792,0
+AFCG.US,D,20240311,000000,7.52223,7.79411,7.47827,7.67647,301023.07540992,0
+AFCG.US,D,20240312,000000,7.67329,7.89987,7.62926,7.79921,225198.18299347,0
+AFCG.US,D,20240313,000000,7.82441,7.94397,7.80551,7.82441,139415.81256181,0
+AFCG.US,D,20240314,000000,7.82441,7.87474,7.67965,7.75518,241545.09568916,0
+AFCG.US,D,20240315,000000,7.79297,7.91877,7.73635,7.87474,302004.84334442,0
+AFCG.US,D,20240318,000000,7.79297,8.08342,7.79297,7.95027,245048.00555253,0
+AFCG.US,D,20240319,000000,7.96917,8.0195,7.91877,7.95027,98939.331650876,0
+AFCG.US,D,20240320,000000,7.93137,8.18952,7.93137,8.14543,202063.09168275,0
+AFCG.US,D,20240321,000000,8.18315,8.30285,8.15172,8.23985,248728.84099624,0
+AFCG.US,D,20240322,000000,8.25245,8.30908,8.18315,8.20212,264276.67720157,0
+AFCG.US,D,20240325,000000,8.19576,8.29648,8.18952,8.19576,363209.65436743,0
+AFCG.US,D,20240326,000000,8.24615,8.35948,8.20212,8.25245,441678.01254924,0
+AFCG.US,D,20240327,000000,8.16757,8.30961,8.03846,8.07718,444158.43684271,0
+AFCG.US,D,20240328,000000,8.07718,8.12235,7.91579,7.99324,381902.47037667,0
+AFCG.US,D,20240401,000000,7.9868,7.9868,7.70266,7.78661,260433.94908025,0
+AFCG.US,D,20240402,000000,7.74145,7.877,7.6833,7.76725,167804.26984764,0
+AFCG.US,D,20240403,000000,7.78661,7.83675,7.74152,7.78018,86296.595172512,0
+AFCG.US,D,20240404,000000,7.86413,7.93966,7.60585,7.65751,182999.64468589,0
+AFCG.US,D,20240405,000000,7.56713,7.81891,7.56713,7.73495,114769.91807807,0
+AFCG.US,D,20240408,000000,7.76725,7.78661,7.7156,7.74789,79144.190626286,0
+AFCG.US,D,20240409,000000,7.78018,7.85756,7.70916,7.74145,72371.244528268,0
+AFCG.US,D,20240410,000000,7.62521,7.66394,7.43794,7.45088,196317.86181301,0
+AFCG.US,D,20240411,000000,7.45088,7.67037,7.41215,7.59942,424943.90007344,0
+AFCG.US,D,20240412,000000,7.54776,7.61228,7.42508,7.47024,175035.66370349,0
+AFCG.US,D,20240415,000000,7.50253,7.57998,7.41209,7.48317,175587.04006089,0
+AFCG.US,D,20240416,000000,7.45731,7.53476,7.41859,7.43794,90075.691554668,0
+AFCG.US,D,20240417,000000,7.45731,7.47674,7.31229,7.3282,119709.07314475,0
+AFCG.US,D,20240418,000000,7.3605,7.42508,7.29591,7.35406,110241.19765945,0
+AFCG.US,D,20240419,000000,7.33463,7.61553,7.33463,7.5219,281906.65081885,0
+AFCG.US,D,20240422,000000,7.55419,7.73495,7.54086,7.64457,116091.05300183,0
+AFCG.US,D,20240423,000000,7.65751,7.73495,7.58967,7.61228,94413.908344184,0
+AFCG.US,D,20240424,000000,7.58648,7.6404,7.50897,7.60585,77620.161593483,0
+AFCG.US,D,20240425,000000,7.56713,7.61878,7.52322,7.55419,54917.704720682,0
+AFCG.US,D,20240426,000000,7.57356,7.6833,7.56713,7.63164,86790.66556018,0
+AFCG.US,D,20240429,000000,7.67686,7.75432,7.55419,7.67686,167886.35677725,0
+AFCG.US,D,20240430,000000,7.61878,7.78661,7.56062,7.74789,110563.35013793,0
+AFCG.US,D,20240501,000000,7.78018,7.80598,7.6833,7.70266,171786.26033883,0
+AFCG.US,D,20240502,000000,7.67044,7.88992,7.65751,7.877,108619.59359711,0
+AFCG.US,D,20240503,000000,7.9803,7.9803,7.79311,7.88349,128202.74714464,0
+AFCG.US,D,20240506,000000,7.95451,8.17401,7.90936,8.00617,202379.90412437,0
+AFCG.US,D,20240507,000000,7.94158,8.03839,7.93515,7.97388,98103.173746763,0
+AFCG.US,D,20240508,000000,7.94158,8.02554,7.91579,8.00617,77098.212625948,0
+AFCG.US,D,20240509,000000,7.91579,7.99967,7.86413,7.96095,166870.33742204,0
+AFCG.US,D,20240510,000000,8.0126,8.0313,7.84603,7.96095,110781.73234689,0
+AFCG.US,D,20240513,000000,7.99324,8.03839,7.85763,7.88349,79031.12749682,0
+AFCG.US,D,20240514,000000,7.97388,8.03839,7.92222,8.01904,114443.1191696,0
+AFCG.US,D,20240515,000000,8.01904,8.06419,7.90929,7.92222,124561.49485182,0
+AFCG.US,D,20240516,000000,7.96095,7.99888,7.877,7.94158,201610.14555801,0
+AFCG.US,D,20240517,000000,8.0126,8.05783,7.88992,7.90286,244354.20373617,0
+AFCG.US,D,20240520,000000,7.90286,8.04165,7.88992,7.99967,108737.30315654,0
+AFCG.US,D,20240521,000000,8.01904,8.11585,7.99967,8.05783,108926.25797566,0
+AFCG.US,D,20240522,000000,8.05783,8.08362,7.92866,7.94158,109037.77229513,0
+AFCG.US,D,20240523,000000,7.94801,7.9803,7.877,7.89636,140128.58408832,0
+AFCG.US,D,20240524,000000,7.94158,8.06426,7.92866,8.06426,85437.005626573,0
+AFCG.US,D,20240528,000000,7.877,8.02554,7.877,7.89636,181029.55837518,0
+AFCG.US,D,20240529,000000,7.877,7.89636,7.36693,7.44445,516058.84313321,0
+AFCG.US,D,20240530,000000,7.46381,7.61878,7.45088,7.50897,130790.80864241,0
+AFCG.US,D,20240531,000000,7.57356,7.61235,7.4959,7.58648,100544.09829524,0
+AFCG.US,D,20240603,000000,7.59942,7.63164,7.53489,7.56062,106239.07263835,0
+AFCG.US,D,20240604,000000,7.55419,7.63814,7.54762,7.61228,84784.956619652,0
+AFCG.US,D,20240605,000000,7.64457,7.877,7.61878,7.83827,167901.84487717,0
+AFCG.US,D,20240606,000000,7.78018,7.81453,7.64457,7.6898,233157.85629904,0
+AFCG.US,D,20240607,000000,7.76082,7.87057,7.72852,7.8447,167338.07803984,0
+AFCG.US,D,20240610,000000,7.83183,7.85763,7.77369,7.80598,75304.690654416,0
+AFCG.US,D,20240611,000000,7.78018,7.815,7.71566,7.77369,108800.80436625,0
+AFCG.US,D,20240612,000000,7.8447,7.94158,7.76712,7.88349,124621.89844154,0
+AFCG.US,D,20240613,000000,7.90929,8.02554,7.88349,7.99967,159295.10774781,0
+AFCG.US,D,20240614,000000,7.92222,8.08362,7.92222,8.00617,140185.89005805,0
+AFCG.US,D,20240617,000000,8.03839,8.12884,7.9803,8.09655,167872.41748733,0
+AFCG.US,D,20240618,000000,8.12235,8.1805,8.0126,8.02554,249311.94452277,0
+AFCG.US,D,20240620,000000,8.00617,8.22566,8.00617,8.07069,440521.83097989,0
+AFCG.US,D,20240621,000000,8.16757,8.16757,8.00617,8.05783,381976.81325634,0
+AFCG.US,D,20240624,000000,7.87116,7.93747,7.78495,7.79159,298761.74869119,0
+AFCG.US,D,20240625,000000,7.81148,7.81148,7.63244,7.70538,323389.50213431,0
+AFCG.US,D,20240626,000000,7.69212,7.75843,7.65233,7.70538,124334.64061466,0
+AFCG.US,D,20240627,000000,7.73854,7.87116,7.71201,7.85127,189643.20214555,0
+AFCG.US,D,20240628,000000,7.87779,8.10988,7.83137,8.08998,401644.56193898,0
+AFCG.US,D,20240701,000000,8.10325,8.13641,7.97062,8.01041,190730.49687536,0
+AFCG.US,D,20240702,000000,8.0502,8.12314,7.99715,8.07673,194162.78925405,0
+AFCG.US,D,20240703,000000,8.09662,8.12977,8.03694,8.05683,117379.57363286,0
+AFCG.US,D,20240705,000000,8.0502,8.10325,7.98389,8.06347,229989.22600306,0
+AFCG.US,D,20240708,000000,8.05683,8.14303,7.95736,8.03694,224709.58820964,0
+AFCG.US,D,20240709,000000,7.964,8.00046,7.65896,7.70538,253511.58827149,0
+AFCG.US,D,20240710,000000,8.04112,8.32207,7.80376,8.32207,377649.22928614,0
+AFCG.US,D,20240711,000000,8.39957,8.44802,8.07018,8.12831,382811.23709126,0
+AFCG.US,D,20240712,000000,8.138,8.48192,8.12831,8.46739,362617.37172445,0
+AFCG.US,D,20240715,000000,8.53521,8.73866,8.50614,8.73866,328315.46343015,0
+AFCG.US,D,20240716,000000,8.80647,9.21337,8.79679,9.21337,291514.61074548,0
+AFCG.US,D,20240717,000000,9.20369,9.49433,9.20369,9.46526,187908.02537473,0
+AFCG.US,D,20240718,000000,9.46526,9.52339,9.01961,9.03899,228466.06830348,0
+AFCG.US,D,20240719,000000,9.31994,9.31994,8.97602,9.05836,178132.10537427,0
+AFCG.US,D,20240722,000000,9.05836,9.18431,8.98086,9.10681,235788.46049895,0
+AFCG.US,D,20240723,000000,9.05836,9.14556,9.01961,9.09712,244729.33464571,0
+AFCG.US,D,20240724,000000,9.0293,9.0947,8.72897,8.74835,232310.99513293,0
+AFCG.US,D,20240725,000000,8.7871,9.05836,8.76772,8.94211,195112.74732629,0
+AFCG.US,D,20240726,000000,9.03899,9.06389,8.83554,8.91304,179367.64293531,0
+AFCG.US,D,20240729,000000,8.89367,8.96148,8.66115,8.69022,206270.77659511,0
+AFCG.US,D,20240730,000000,8.69991,8.77741,8.6224,8.73866,144485.64098244,0
+AFCG.US,D,20240731,000000,8.76772,8.85491,8.60302,8.69022,128152.18537191,0
+AFCG.US,D,20240801,000000,8.64178,8.71928,8.46739,8.50614,117717.72488361,0
+AFCG.US,D,20240802,000000,8.52552,8.65147,8.42864,8.48677,125098.95220103,0
+AFCG.US,D,20240805,000000,8.23488,8.31122,7.92486,8.2155,235951.54732822,0
+AFCG.US,D,20240806,000000,8.2155,8.52552,8.2155,8.40926,122424.53463993,0
+AFCG.US,D,20240807,000000,8.55458,9.14556,8.55458,9.10681,244121.37171885,0
+AFCG.US,D,20240808,000000,9.22306,9.52339,8.99055,9.39745,280668.30440351,0
+AFCG.US,D,20240809,000000,9.41682,9.41682,9.13587,9.2715,119663.41268858,0
+AFCG.US,D,20240812,000000,9.26181,9.44589,9.16493,9.39745,144904.71220197,0
+AFCG.US,D,20240813,000000,9.49433,9.62027,9.46526,9.59121,188655.33464306,0
+AFCG.US,D,20240814,000000,9.6009,9.607,9.44589,9.59121,109327.01073687,0
+AFCG.US,D,20240815,000000,9.63965,9.68809,9.40714,9.54277,177022.49561812,0
+AFCG.US,D,20240816,000000,9.62027,9.66871,9.48464,9.57183,299958.99903857,0
+AFCG.US,D,20240819,000000,9.59121,9.68809,9.56215,9.68809,191138.79610659,0
+AFCG.US,D,20240820,000000,9.64934,9.74622,9.63965,9.64934,136612.05659182,0
+AFCG.US,D,20240821,000000,9.68809,9.82372,9.66871,9.81404,150514.69269004,0
+AFCG.US,D,20240822,000000,9.78497,9.87216,9.65903,9.6784,138677.47903094,0
+AFCG.US,D,20240823,000000,9.73876,9.90123,9.73876,9.87216,203854.40781451,0
+AFCG.US,D,20240826,000000,9.9206,9.94967,9.8431,9.91092,115103.17463959,0
+AFCG.US,D,20240827,000000,9.93029,9.93029,9.81404,9.87216,100511.03219987,0
+AFCG.US,D,20240828,000000,9.88185,9.97873,9.85279,9.85279,151800.80781205,0
+AFCG.US,D,20240829,000000,9.88185,10.1725,9.85279,10.1047,264386.45854908,0
+AFCG.US,D,20240830,000000,10.1047,10.1531,10.0417,10.1337,152256.00586085,0
+AFCG.US,D,20240903,000000,10.1337,10.1337,10.0153,10.0562,138882.88586022,0
+AFCG.US,D,20240904,000000,10.0272,10.0272,9.91276,9.9206,97758.167809498,0
+AFCG.US,D,20240905,000000,9.97873,10.1095,9.96905,9.98358,137037.32098209,0
+AFCG.US,D,20240906,000000,9.99811,10.068,9.91092,10.0175,165471.20000782,0
+AFCG.US,D,20240909,000000,10.1047,10.124,9.80435,9.8431,207005.69952198,0
+AFCG.US,D,20240910,000000,9.85279,9.93998,9.68809,9.7656,212847.9239125,0
+AFCG.US,D,20240911,000000,9.7656,9.85279,9.51371,9.6784,135193.82049419,0
+AFCG.US,D,20240912,000000,9.73653,9.85763,9.65418,9.83341,143980.89756778,0
+AFCG.US,D,20240913,000000,9.9206,10.0272,9.71716,10.0175,273659.69952513,0
+AFCG.US,D,20240916,000000,10.0175,10.25,9.99811,10.2112,236972.38830388,0
+AFCG.US,D,20240917,000000,10.2306,10.3759,10.2016,10.2888,250635.5551338,0
+AFCG.US,D,20240918,000000,10.3469,10.4922,10.2791,10.3081,251677.04001189,0
+AFCG.US,D,20240919,000000,10.531,10.5406,10.3275,10.4147,216830.13269317,0
+AFCG.US,D,20240920,000000,10.3275,10.4244,10.3178,10.3663,233536.21074274,0
+AFCG.US,D,20240923,000000,10.3759,10.4534,10.3275,10.3953,245241.30342622,0
+AFCG.US,D,20240924,000000,10.4244,10.4486,10.3275,10.3663,363161.33855375,0
+AFCG.US,D,20240925,000000,10.3663,10.4438,10.2306,10.3663,604174.77076026,0
+AFCG.US,D,20240926,000000,10.3663,10.3808,10.1434,10.2888,272662.59903728,0
+AFCG.US,D,20240927,000000,10.3663,10.3663,10.2306,10.25,287658.32976969,0
+AFCG.US,D,20240930,000000,10.23,10.2499,10.1,10.21,241613,0
+AFCG.US,D,20241001,000000,10.2,10.2,9.96,9.98,187508,0
+AFCG.US,D,20241002,000000,9.97,10.02,9.92,9.97,150811,0
+AFCG.US,D,20241003,000000,9.97,10,9.87,9.94,159788,0
+AFCG.US,D,20241004,000000,9.74,9.93,9.72,9.86,179618,0
+AFCG.US,D,20241007,000000,9.86,9.925,9.8,9.86,144579,0
+AFCG.US,D,20241008,000000,9.85,9.87,9.64,9.7,149081,0
+AFCG.US,D,20241009,000000,9.74,10.025,9.74,9.88,344620,0
+AFCG.US,D,20241010,000000,9.88,9.88,9.6,9.62,132304,0
+AFCG.US,D,20241011,000000,9.63,9.79,9.63,9.72,152703,0
+AFCG.US,D,20241014,000000,9.75,10.06,9.75,10.03,139317,0
+AFCG.US,D,20241015,000000,10.02,10.25,9.985,10.2,164292,0
+AFCG.US,D,20241016,000000,10.07,10.41,10.07,10.4,155224,0
+AFCG.US,D,20241017,000000,10.39,10.5,10.35,10.46,143900,0
+AFCG.US,D,20241018,000000,10.47,10.47,10.34,10.38,134042,0
+AFCG.US,D,20241021,000000,10.37,10.37,10.11,10.14,165361,0
+AFCG.US,D,20241022,000000,10.16,10.178,10.05,10.13,76705,0
+AFCG.US,D,20241023,000000,10.1,10.1,9.92,10.01,123457,0
+AFCG.US,D,20241024,000000,10.01,10.02,9.82,10,192460,0
+AFCG.US,D,20241025,000000,10.02,10.14,9.95,9.95,82097,0
+AFCG.US,D,20241028,000000,9.95,10.24,9.95,10.12,115677,0
+AFCG.US,D,20241029,000000,10.1,10.1,9.82,9.84,158881,0
+AFCG.US,D,20241030,000000,9.86,10.065,9.86,9.97,81984,0
+AFCG.US,D,20241031,000000,9.96,9.9782,9.75,9.75,81904,0
+AFCG.US,D,20241101,000000,9.84,9.8899,9.65,9.65,103595,0
+AFCG.US,D,20241104,000000,9.65,9.7438,9.62,9.71,106385,0
+AFCG.US,D,20241105,000000,9.71,9.88,9.7,9.85,140729,0
+AFCG.US,D,20241106,000000,10.09,10.2,9.59,9.94,232445,0
+AFCG.US,D,20241107,000000,9.97,9.99,9.8,9.8,107065,0
+AFCG.US,D,20241108,000000,9.79,9.83,9.64,9.68,89057,0
+AFCG.US,D,20241111,000000,9.7,9.75,9.47,9.54,179552,0
+AFCG.US,D,20241112,000000,9.52,9.52,9.3,9.45,178551,0
+AFCG.US,D,20241113,000000,9.5,9.5,9.1,9.24,251574,0
+AFCG.US,D,20241114,000000,9.26,9.38,9.16,9.25,177410,0
+AFCG.US,D,20241115,000000,9.31,9.33,9.115,9.12,146203,0
+AFCG.US,D,20241118,000000,9.2,9.77,9.16,9.65,328733,0
+AFCG.US,D,20241119,000000,9.68,9.72,9.6084,9.63,207159,0
+AFCG.US,D,20241120,000000,9.65,9.69,9.5,9.62,119797,0
+AFCG.US,D,20241121,000000,9.7,9.7,9.6,9.67,103651,0
+AFCG.US,D,20241122,000000,9.66,9.735,9.64,9.67,113216,0
+AFCG.US,D,20241125,000000,9.7,9.81,9.62,9.62,203950,0
+AFCG.US,D,20241126,000000,9.66,9.67,9.5371,9.58,114125,0
+AFCG.US,D,20241127,000000,9.6,9.7,9.5901,9.64,137240,0
+AFCG.US,D,20241129,000000,9.7,9.75,9.5999,9.73,106043,0
+AFCG.US,D,20241202,000000,9.8,9.93,9.74,9.76,337418,0
+AFCG.US,D,20241203,000000,9.75,9.8,9.6,9.62,135390,0
+AFCG.US,D,20241204,000000,9.6,9.67,9.46,9.54,150036,0
+AFCG.US,D,20241205,000000,9.54,9.68,9.47,9.49,122695,0
+AFCG.US,D,20241206,000000,9.55,9.635,9.5019,9.55,123803,0
+AFCG.US,D,20241209,000000,9.56,9.71,9.51,9.51,113703,0
+AFCG.US,D,20241210,000000,9.5,9.64,9.4744,9.55,121137,0
+AFCG.US,D,20241211,000000,9.55,9.5886,9.38,9.41,145636,0
+AFCG.US,D,20241212,000000,9.44,9.51,9.37,9.42,91118,0
+AFCG.US,D,20241213,000000,9.45,9.665,9.4206,9.59,162316,0
+AFCG.US,D,20241216,000000,9.6,9.6,9.26,9.3,303157,0
+AFCG.US,D,20241217,000000,9.38,9.4263,9.22,9.23,164202,0
+AFCG.US,D,20241218,000000,9.27,9.3602,8.9,8.96,296468,0
+AFCG.US,D,20241219,000000,9.02,9.0739,8.66,8.72,242774,0
+AFCG.US,D,20241220,000000,8.74,9.1,8.69,8.97,391826,0
+AFCG.US,D,20241223,000000,8.95,9.02,8.6101,8.71,226715,0
+AFCG.US,D,20241224,000000,8.72,8.92,8.66,8.91,110489,0
+AFCG.US,D,20241226,000000,8.84,8.98,8.8,8.87,149076,0
+AFCG.US,D,20241227,000000,8.85,8.88,8.64,8.69,232515,0
+AFCG.US,D,20241230,000000,8.69,8.76,8.4,8.57,407938,0
+AFCG.US,D,20241231,000000,8.34,8.43,8.22,8.33,298465,0
+AFCG.US,D,20250102,000000,8.42,8.64,8.39,8.5,155563,0
+AFCG.US,D,20250103,000000,8.54,8.69,8.4955,8.63,134913,0
+AFCG.US,D,20250106,000000,8.62,8.67,8.38,8.38,219388,0
+AFCG.US,D,20250107,000000,8.4,8.53,8.26,8.35,174586,0
+AFCG.US,D,20250108,000000,8.32,8.51,8.28,8.47,244534,0
+AFCG.US,D,20250110,000000,8.41,8.4289,8.08,8.22,332324,0
+AFCG.US,D,20250113,000000,8.16,8.35,8.125,8.33,141782,0
+AFCG.US,D,20250114,000000,8.33,8.48,8.29,8.31,157793,0
+AFCG.US,D,20250115,000000,8.49,8.49,8.22,8.4,198931,0
+AFCG.US,D,20250116,000000,8.4,8.47,8.34,8.44,98451,0
+AFCG.US,D,20250117,000000,8.42,8.64,8.41,8.62,165577,0
+AFCG.US,D,20250121,000000,8.62,8.6463,8.36,8.39,159696,0
+AFCG.US,D,20250122,000000,8.38,8.41,8.23,8.26,153622,0
+AFCG.US,D,20250123,000000,8.25,8.26,7.94,8.12,415726,0
+AFCG.US,D,20250124,000000,8.06,8.23,8.06,8.13,211837,0
+AFCG.US,D,20250127,000000,8.13,8.3778,8.13,8.25,144262,0
+AFCG.US,D,20250128,000000,8.21,8.3458,8.19,8.2,87635,0
+AFCG.US,D,20250129,000000,8.19,8.25,7.95,8.13,155693,0
+AFCG.US,D,20250130,000000,8.15,8.24,8.115,8.17,129179,0
+AFCG.US,D,20250131,000000,8.22,8.25,8.12,8.14,83393,0
+AFCG.US,D,20250203,000000,8.06,8.26,8.06,8.19,114372,0
+AFCG.US,D,20250204,000000,8.21,8.38,8.2051,8.35,110484,0
+AFCG.US,D,20250205,000000,8.36,8.62,8.35,8.52,169600,0
+AFCG.US,D,20250206,000000,8.57,8.61,8.4,8.46,132521,0
+AFCG.US,D,20250207,000000,8.5,8.5,8.41,8.43,94183,0
+AFCG.US,D,20250210,000000,8.5,8.59,8.44,8.55,123602,0
+AFCG.US,D,20250211,000000,8.53,8.678,8.45,8.63,87063,0
+AFCG.US,D,20250212,000000,8.58,8.69,8.5424,8.63,89857,0
+AFCG.US,D,20250213,000000,8.69,8.74,8.66,8.72,72605,0
+AFCG.US,D,20250214,000000,8.79,8.88,8.695,8.74,153298,0
+AFCG.US,D,20250218,000000,8.77,8.8765,8.67,8.72,130279,0
+AFCG.US,D,20250219,000000,8.66,8.8047,8.64,8.65,55957,0
+AFCG.US,D,20250220,000000,8.68,8.7192,8.56,8.58,76716,0
+AFCG.US,D,20250221,000000,8.65,8.67,7.8,7.91,1177322,0
+AFCG.US,D,20250224,000000,8.15,8.505,8.15,8.38,259630,0
+AFCG.US,D,20250225,000000,8.39,8.44,8.24,8.37,135233,0
+AFCG.US,D,20250226,000000,8.36,8.48,8.23,8.33,92597,0
+AFCG.US,D,20250227,000000,8.27,8.415,8.27,8.39,84761,0
+AFCG.US,D,20250228,000000,8.42,8.62,8.33,8.53,118051,0
+AFCG.US,D,20250303,000000,8.53,8.6193,8.34,8.4,154303,0
+AFCG.US,D,20250304,000000,8.29,8.51,8.2772,8.38,119432,0
+AFCG.US,D,20250305,000000,8.41,8.59,8.4,8.52,157237,0
+AFCG.US,D,20250306,000000,8.52,8.52,8.35,8.4,99178,0
+AFCG.US,D,20250307,000000,8.44,8.46,8.36,8.41,83144,0
+AFCG.US,D,20250310,000000,8.38,8.465,8.34,8.36,145762,0
+AFCG.US,D,20250311,000000,8.35,8.4,8.33,8.36,193335,0
+AFCG.US,D,20250312,000000,8.4,8.55,8.34,8.49,175822,0
+AFCG.US,D,20250313,000000,8.39,8.39,6.51,6.76,1084415,0
+AFCG.US,D,20250314,000000,6.75,6.75,6.1001,6.62,816088,0
+AFCG.US,D,20250317,000000,6.59,6.6,6.08,6.3,600205,0
+AFCG.US,D,20250318,000000,6.6,6.815,6.41,6.48,439794,0
+AFCG.US,D,20250319,000000,6.49,6.57,6.3701,6.39,202148,0
+AFCG.US,D,20250320,000000,6.37,6.48,6.35,6.35,174783,0
+AFCG.US,D,20250321,000000,6.3,6.385,6.2555,6.38,238676,0
+AFCG.US,D,20250324,000000,6.42,6.52,6.34,6.35,248337,0
+AFCG.US,D,20250325,000000,6.36,6.4206,6.21,6.29,225937,0
+AFCG.US,D,20250326,000000,6.34,6.34,6.15,6.24,165351,0
+AFCG.US,D,20250327,000000,6.29,6.305,6.21,6.29,170528,0
+AFCG.US,D,20250328,000000,6.36,6.375,6.07,6.09,298047,0
+AFCG.US,D,20250331,000000,5.82,5.88,5.44,5.57,475233,0
+AFCG.US,D,20250401,000000,5.56,5.69,5.4,5.57,277064,0
+AFCG.US,D,20250402,000000,5.62,5.814,5.62,5.72,236302,0
+AFCG.US,D,20250403,000000,5.53,5.5982,5.43,5.43,283651,0
+AFCG.US,D,20250404,000000,5.32,5.33,4.97,5.05,323717,0
+AFCG.US,D,20250407,000000,4.9,5.17,4.66,4.96,399249,0
+AFCG.US,D,20250408,000000,5.06,5.105,4.515,4.56,507877,0
+AFCG.US,D,20250409,000000,4.5,5.15,4.34,5.09,271589,0
+AFCG.US,D,20250410,000000,5.09,5.1215,4.66,4.8,179698,0
+AFCG.US,D,20250411,000000,4.8,4.9159,4.6,4.76,377166,0
+AFCG.US,D,20250414,000000,4.85,5.01,4.81,4.99,276092,0
+AFCG.US,D,20250415,000000,5.01,5.16,4.87,5.11,214464,0
+AFCG.US,D,20250416,000000,5.1,5.14,4.9,5.03,118780,0
+AFCG.US,D,20250417,000000,5.03,5.15,4.952,5.06,114324,0
+AFCG.US,D,20250421,000000,5.06,5.13,4.87,5,106605,0
+AFCG.US,D,20250422,000000,5.05,5.28,5.045,5.27,126268,0
+AFCG.US,D,20250423,000000,5.4,5.445,5.18,5.21,118618,0
+AFCG.US,D,20250424,000000,5.2,5.38,5.1805,5.36,131405,0
+AFCG.US,D,20250425,000000,5.36,5.3698,5.22,5.29,96278,0
+AFCG.US,D,20250428,000000,5.28,5.46,5.245,5.44,75875,0
+AFCG.US,D,20250429,000000,5.45,5.4517,5.31,5.32,109266,0
+AFCG.US,D,20250430,000000,5.29,5.57,5.145,5.51,147229,0
+AFCG.US,D,20250501,000000,5.51,5.55,5.38,5.44,101618,0
+AFCG.US,D,20250502,000000,5.5,5.87,5.48,5.83,165217,0
+AFCG.US,D,20250505,000000,5.81,5.81,5.665,5.72,119394,0
+AFCG.US,D,20250506,000000,5.66,5.695,5.305,5.31,154178,0
+AFCG.US,D,20250507,000000,5.38,5.51,5.27,5.33,110557,0
+AFCG.US,D,20250508,000000,5.35,5.5399,5.35,5.5,68801,0
+AFCG.US,D,20250509,000000,5.55,5.58,5.48,5.55,53693,0
+AFCG.US,D,20250512,000000,5.68,5.79,5.63,5.65,102337,0
+AFCG.US,D,20250513,000000,5.73,5.77,5.62,5.77,99671,0
+AFCG.US,D,20250514,000000,5.7,5.87,5.47,5.47,249571,0
+AFCG.US,D,20250515,000000,5.44,5.44,5.01,5.26,258695,0
+AFCG.US,D,20250516,000000,5.31,5.31,5.01,5.27,185833,0
+AFCG.US,D,20250519,000000,5.2,5.25,5.12,5.15,123429,0
+AFCG.US,D,20250520,000000,5.15,5.23,4.91,5.11,195627,0
+AFCG.US,D,20250521,000000,5.16,5.16,4.94,4.98,240478,0
+AFCG.US,D,20250522,000000,4.98,5.005,4.81,4.83,186566,0
+AFCG.US,D,20250523,000000,4.8,4.8658,4.72,4.72,211815,0
+AFCG.US,D,20250527,000000,4.83,5.01,4.78,4.97,217293,0
+AFCG.US,D,20250528,000000,4.98,5.05,4.85,4.91,208938,0
+AFCG.US,D,20250529,000000,4.95,5.01,4.89,4.97,77092,0
+AFCG.US,D,20250530,000000,4.97,5,4.87,4.96,89406,0
+AFCG.US,D,20250602,000000,4.98,5.18,4.93,5.14,288136,0
+AFCG.US,D,20250603,000000,5.13,5.325,5.04,5.32,157647,0
+AFCG.US,D,20250604,000000,5.37,5.465,5.31,5.41,120490,0
+AFCG.US,D,20250605,000000,5.4,5.4,5.25,5.35,112930,0
+AFCG.US,D,20250606,000000,5.4,5.49,5.36,5.48,180043,0
+AFCG.US,D,20250609,000000,5.52,5.6,5.475,5.52,108650,0
+AFCG.US,D,20250610,000000,5.52,5.65,5.48,5.64,132447,0
+AFCG.US,D,20250611,000000,5.65,5.78,5.5721,5.62,97372,0
+AFCG.US,D,20250612,000000,5.62,5.76,5.58,5.71,102081,0
+AFCG.US,D,20250613,000000,5.45,5.4703,4.545,4.545,1296187,0
+AFCG.US,D,20250616,000000,4.62,4.7,4.32,4.39,451930,0
+AFCG.US,D,20250617,000000,4.4,4.47,4.33,4.41,198945,0
+AFCG.US,D,20250618,000000,4.4,4.62,4.39,4.59,170009,0
+AFCG.US,D,20250620,000000,4.62,4.66,4.5303,4.63,243582,0
+AFCG.US,D,20250623,000000,4.62,4.7,4.57,4.69,163099,0
+AFCG.US,D,20250624,000000,4.69,4.795,4.67,4.76,106216,0
+AFCG.US,D,20250625,000000,4.78,4.795,4.7,4.71,132831,0
+AFCG.US,D,20250626,000000,4.76,4.82,4.69,4.82,125622,0
+AFCG.US,D,20250627,000000,4.82,4.8999,4.73,4.76,274190,0
+AFCG.US,D,20250630,000000,4.61,4.64,4.45,4.48,298719,0
+AFCG.US,D,20250701,000000,4.47,4.58,4.39,4.51,373517,0
+AFCG.US,D,20250702,000000,4.51,4.75,4.475,4.72,383367,0
+AFCG.US,D,20250703,000000,4.7,4.75,4.64,4.7,119388,0
+AFCG.US,D,20250707,000000,4.63,4.6813,4.47,4.47,203072,0
+AFCG.US,D,20250708,000000,4.48,4.635,4.48,4.57,130547,0
+AFCG.US,D,20250709,000000,4.56,4.69,4.56,4.67,119254,0
+AFCG.US,D,20250710,000000,4.65,4.715,4.565,4.57,157239,0
+AFCG.US,D,20250711,000000,4.53,4.59,4.47,4.53,167003,0
+AFCG.US,D,20250714,000000,4.53,4.63,4.53,4.57,105393,0
+AFCG.US,D,20250715,000000,4.59,4.605,4.45,4.45,173633,0
+AFCG.US,D,20250716,000000,4.49,4.6,4.461,4.54,85232,0
+AFCG.US,D,20250717,000000,4.55,4.6101,4.41,4.52,299677,0
+AFCG.US,D,20250718,000000,4.52,4.59,4.47,4.57,146253,0
+AFCG.US,D,20250721,000000,4.62,4.6662,4.51,4.51,89064,0
+AFCG.US,D,20250722,000000,4.54,4.85,4.523,4.84,188801,0
+AFCG.US,D,20250723,000000,4.84,4.85,4.67,4.74,193119,0
+AFCG.US,D,20250724,000000,4.69,4.7,4.54,4.56,97347,0
+AFCG.US,D,20250725,000000,4.58,4.58,4.5,4.56,58089,0
+AFCG.US,D,20250728,000000,4.56,4.74,4.51,4.68,188153,0
+AFCG.US,D,20250729,000000,4.68,4.68,4.5201,4.55,123097,0
+AFCG.US,D,20250730,000000,4.55,4.61,4.43,4.46,139049,0
+AFCG.US,D,20250731,000000,4.42,4.5,4.41,4.41,125419,0
+AFCG.US,D,20250801,000000,4.41,4.44,4.28,4.35,294444,0
+AFCG.US,D,20250804,000000,4.37,4.57,4.35,4.54,150539,0
+AFCG.US,D,20250805,000000,4.55,4.6,4.45,4.54,124825,0
+AFCG.US,D,20250806,000000,4.51,4.574,4.47,4.5,69873,0
+AFCG.US,D,20250807,000000,4.47,4.48,4.4,4.46,97158,0
+AFCG.US,D,20250808,000000,4.43,4.54,4.43,4.47,126982,0
+AFCG.US,D,20250811,000000,4.55,4.67,4.5,4.64,249080,0
+AFCG.US,D,20250812,000000,4.66,4.79,4.62,4.78,133605,0
+AFCG.US,D,20250813,000000,4.66,4.7349,4.55,4.56,267826,0
+AFCG.US,D,20250814,000000,4.1,4.455,3.85,4.39,637909,0
+AFCG.US,D,20250815,000000,4.33,4.3699,4.05,4.05,243497,0
+AFCG.US,D,20250818,000000,4.02,4.05,3.935,3.96,287783,0
+AFCG.US,D,20250819,000000,3.98,4.05,3.66,3.7,396027,0
+AFCG.US,D,20250820,000000,3.73,3.7799,3.6,3.61,315275,0
+AFCG.US,D,20250821,000000,3.6,3.75,3.44,3.73,260896,0
+AFCG.US,D,20250822,000000,3.76,4.14,3.73,4.11,624199,0
+AFCG.US,D,20250825,000000,4.05,4.1908,4,4.1,200159,0
+AFCG.US,D,20250826,000000,4.09,4.25,4.05,4.23,255929,0
+AFCG.US,D,20250827,000000,4.4,5.0497,4.39,5.03,1087175,0
+AFCG.US,D,20250828,000000,5.04,5.1,4.45,4.74,704572,0
+AFCG.US,D,20250829,000000,4.75,4.95,4.58,4.66,323925,0
+AFCG.US,D,20250902,000000,4.95,4.9986,4.43,4.49,502917,0
+AFCG.US,D,20250903,000000,4.49,4.665,4.475,4.65,281950,0
+AFCG.US,D,20250904,000000,4.7853,4.7853,4.58,4.6,248557,0
+AFCG.US,D,20250905,000000,4.645,4.71,4.49,4.58,338130,0
+AFCG.US,D,20250908,000000,4.54,4.58,4.4,4.55,245200,0
+AFCG.US,D,20250909,000000,4.66,4.9286,4.63,4.81,377640,0
+AFCG.US,D,20250910,000000,4.82,4.82,4.46,4.5,367484,0
+AFCG.US,D,20250911,000000,4.52,4.59,4.46,4.56,147233,0
+AFCG.US,D,20250912,000000,4.52,4.631,4.47,4.63,161603,0
+AFCG.US,D,20250915,000000,4.65,4.7,4.485,4.65,281131,0
+AFCG.US,D,20250916,000000,4.61,4.65,4.49,4.55,211203,0
+AFCG.US,D,20250917,000000,4.55,4.575,4.37,4.39,416084,0
+AFCG.US,D,20250918,000000,4.49,4.58,4.4301,4.5,224131,0
+AFCG.US,D,20250919,000000,4.5,4.53,4.2,4.43,942564,0
+AFCG.US,D,20250922,000000,4.35,4.35,4.06,4.17,386884,0
+AFCG.US,D,20250923,000000,4.16,4.29,4.08,4.08,203977,0
+AFCG.US,D,20250924,000000,4.07,4.23,4.06,4.14,201378,0
+AFCG.US,D,20250925,000000,4.08,4.15,4.08,4.11,248042,0
+AFCG.US,D,20250926,000000,4.12,4.18,4.12,4.15,114333,0
+AFCG.US,D,20250929,000000,4.14,4.2,3.97,4.11,411748,0
+AFCG.US,D,20250930,000000,3.92,4.01,3.7,3.83,415044,0
+AFCG.US,D,20251001,000000,3.82,3.9,3.77,3.86,332500,0
+AFCG.US,D,20251002,000000,3.87,3.9,3.83,3.88,157168,0
+AFCG.US,D,20251003,000000,3.95,4.005,3.87,3.91,155161,0
+AFCG.US,D,20251006,000000,3.9,3.94,3.7376,3.75,195129,0
+AFCG.US,D,20251007,000000,3.75,3.78,3.69,3.73,137311,0
+AFCG.US,D,20251008,000000,3.71,3.8198,3.7,3.8,89014,0
+AFCG.US,D,20251009,000000,3.76,3.7999,3.61,3.61,216459,0
+AFCG.US,D,20251010,000000,3.61,3.642,3.42,3.44,245087,0
+AFCG.US,D,20251013,000000,3.5,3.6,3.2,3.32,609940,0
+AFCG.US,D,20251014,000000,3.31,3.57,3.3,3.55,195540,0
+AFCG.US,D,20251015,000000,3.57,3.77,3.5201,3.57,267392,0
+AFCG.US,D,20251016,000000,3.62,3.69,3.4,3.43,164193,0
+AFCG.US,D,20251017,000000,3.36,3.495,3.35,3.39,148679,0
+AFCG.US,D,20251020,000000,3.4,3.49,3.4,3.44,119981,0
+AFCG.US,D,20251021,000000,3.43,3.54,3.39,3.44,99408,0
+AFCG.US,D,20251022,000000,3.44,3.47,3.39,3.43,75677,0
+AFCG.US,D,20251023,000000,3.43,3.44,3.3504,3.42,120277,0
+AFCG.US,D,20251024,000000,3.43,3.49,3.351,3.42,116302,0
+AFCG.US,D,20251027,000000,3.4,3.44,3.35,3.4,180804,0
+AFCG.US,D,20251028,000000,3.39,3.4195,3.32,3.34,95528,0
+AFCG.US,D,20251029,000000,3.32,3.41,3.28,3.28,150308,0
+AFCG.US,D,20251030,000000,3.27,3.34,3.18,3.2,193582,0
+AFCG.US,D,20251031,000000,3.2,3.2894,3.1,3.25,156936,0
+AFCG.US,D,20251103,000000,3.24,3.3,3.12,3.26,210551,0
+AFCG.US,D,20251104,000000,3.2,3.256,3.11,3.18,117740,0
+AFCG.US,D,20251105,000000,3.18,3.25,3.15,3.21,99583,0
+AFCG.US,D,20251106,000000,3.21,3.21,3.04,3.08,190324,0
+AFCG.US,D,20251107,000000,3.11,3.1399,3.0434,3.12,122265,0
+AFCG.US,D,20251110,000000,3.15,3.19,3.085,3.13,132117,0
+AFCG.US,D,20251111,000000,3.11,3.26,3.11,3.24,180107,0
+AFCG.US,D,20251112,000000,3.25,3.3401,3.15,3.26,235614,0
+AFCG.US,D,20251113,000000,3.35,3.35,3.1,3.1,216345,0
+AFCG.US,D,20251114,000000,3.09,3.14,3.05,3.13,99993,0
+AFCG.US,D,20251117,000000,3.1,3.1211,3.02,3.02,146058,0
+AFCG.US,D,20251118,000000,3.03,3.06,2.75,2.82,333061,0
+AFCG.US,D,20251119,000000,2.85,2.85,2.69,2.74,260496,0
+AFCG.US,D,20251120,000000,2.75,2.75,2.52,2.53,309171,0
+AFCG.US,D,20251121,000000,2.54,2.78,2.53,2.655,403011,0
+AFCG.US,D,20251124,000000,2.66,2.75,2.635,2.73,202715,0
+AFCG.US,D,20251125,000000,2.74,2.82,2.73,2.82,108675,0
+AFCG.US,D,20251126,000000,2.78,2.93,2.78,2.91,159046,0
+AFCG.US,D,20251128,000000,2.94,2.96,2.85,2.92,94033,0
+AFCG.US,D,20251201,000000,2.9,2.94,2.8,2.8,444020,0
+AFCG.US,D,20251202,000000,2.8,2.95,2.8,2.88,208848,0
+AFCG.US,D,20251203,000000,2.86,2.97,2.86,2.96,276177,0
+AFCG.US,D,20251204,000000,3,3.0232,2.88,2.89,136147,0
+AFCG.US,D,20251205,000000,2.89,3,2.86,2.88,137086,0
+AFCG.US,D,20251208,000000,2.87,2.8854,2.76,2.78,178833,0
+AFCG.US,D,20251209,000000,2.75,3.05,2.75,3.03,274223,0
+AFCG.US,D,20251210,000000,3.01,3.1,2.925,3.08,192466,0
+AFCG.US,D,20251211,000000,3.08,3.14,2.99,3.03,271619,0
+AFCG.US,D,20251212,000000,3.24,3.53,3.205,3.52,690463,0
+AFCG.US,D,20251215,000000,3.49,3.505,3.175,3.29,498216,0
+AFCG.US,D,20251216,000000,3.29,3.42,3.14,3.2,418807,0
+AFCG.US,D,20251217,000000,3.24,3.3396,3.03,3.05,373307,0
+AFCG.US,D,20251218,000000,3.06,3.15,2.92,2.97,326778,0
+AFCG.US,D,20251219,000000,2.98,3.01,2.8815,2.89,231268,0
+AFCG.US,D,20251222,000000,3.04,3.04,2.8201,2.86,327926,0
+AFCG.US,D,20251223,000000,2.91,2.91,2.7601,2.79,215681,0
+AFCG.US,D,20251224,000000,2.84,2.92,2.79,2.92,111741,0
+AFCG.US,D,20251226,000000,2.88,3.12,2.86,3.1,358049,0
+AFCG.US,D,20251229,000000,3.08,3.09,2.7139,2.9,676352,0
+AFCG.US,D,20251230,000000,2.85,2.96,2.84,2.88,149372,0
+AFCG.US,D,20251231,000000,2.86,2.92,2.81,2.85,232708,0
+AFCG.US,D,20260102,000000,2.8,2.97,2.7701,2.85,187399,0
+AFCG.US,D,20260105,000000,2.86,3.04,2.85,3.03,238924,0
+AFCG.US,D,20260106,000000,3,3,2.85,2.93,120398,0
+AFCG.US,D,20260107,000000,2.94,2.98,2.69,2.72,393697,0
+AFCG.US,D,20260108,000000,2.73,2.9299,2.7,2.83,251275,0
+AFCG.US,D,20260109,000000,2.87,2.89,2.795,2.87,256432,0
+AFCG.US,D,20260112,000000,2.85,2.94,2.811,2.88,238433,0
+AFCG.US,D,20260113,000000,2.9,2.93,2.6,2.62,1146905,0
+AFCG.US,D,20260114,000000,2.63,2.673,2.39,2.43,4743468,0
+AFCG.US,D,20260115,000000,2.44,2.45,2.31,2.43,317424,0
+AFCG.US,D,20260116,000000,2.39,2.63,2.35,2.54,408969,0
+AFCG.US,D,20260120,000000,2.5,2.515,2.39,2.43,356808,0
+AFCG.US,D,20260121,000000,2.44,2.485,2.39,2.43,168125,0
+AFCG.US,D,20260122,000000,2.44,2.57,2.44,2.5,126715,0
+AFCG.US,D,20260123,000000,2.5,2.529,2.44,2.51,173844,0
+AFCG.US,D,20260126,000000,2.49,2.51,2.43,2.5,108963,0
+AFCG.US,D,20260127,000000,2.48,2.52,2.47,2.52,126506,0
+AFCG.US,D,20260128,000000,2.5,2.58,2.45,2.46,117389,0
+AFCG.US,D,20260129,000000,2.46,2.46,2.3005,2.32,382719,0
+AFCG.US,D,20260130,000000,2.32,2.3542,2.27,2.3,163213,0
+AFCG.US,D,20260202,000000,2.3,2.305,2.205,2.24,326217,0
+AFCG.US,D,20260203,000000,2.2,2.2244,2.12,2.16,513714,0
+AFCG.US,D,20260204,000000,2.11,2.203,2.07,2.18,392279,0
+AFCG.US,D,20260205,000000,2.14,2.1555,2.06,2.09,245109,0
+AFCG.US,D,20260206,000000,2.08,2.19,2.065,2.17,165770,0
+AFCG.US,D,20260209,000000,2.17,2.23,2.1,2.21,305247,0
+AFCG.US,D,20260210,000000,2.23,2.375,2.215,2.31,244468,0
+AFCG.US,D,20260211,000000,2.31,2.34,2.22,2.34,172354,0
+AFCG.US,D,20260212,000000,2.3,2.32,2.2,2.21,182454,0
+AFCG.US,D,20260213,000000,2.23,2.265,2.15,2.21,281244,0
+AFCG.US,D,20260217,000000,2.22,2.31,2.2172,2.27,201137,0
+AFCG.US,D,20260218,000000,2.28,2.31,2.2427,2.29,111504,0

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

@@ -0,0 +1,37 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFJKU.US,D,20241017,000000,10.51,12.06,10.51,11.12,29864,0
+AFJKU.US,D,20241022,000000,11.68,12.69,10.99,11.33,1401,0
+AFJKU.US,D,20241023,000000,10.9801,11.1,10.98,11.1,1117,0
+AFJKU.US,D,20241028,000000,11.14,11.94,10.8,10.91,15366,0
+AFJKU.US,D,20241029,000000,10.8,11,10.66,11,7712,0
+AFJKU.US,D,20241030,000000,10.79,10.79,10.7,10.75,404,0
+AFJKU.US,D,20241202,000000,10.74,10.74,10.74,10.74,110,0
+AFJKU.US,D,20241210,000000,10.79,11.035,10.79,11.035,612,0
+AFJKU.US,D,20241211,000000,10.95,10.95,10.95,10.95,306,0
+AFJKU.US,D,20250127,000000,11.2,11.2,10.75,10.75,322,0
+AFJKU.US,D,20250205,000000,11.3,11.3,11.2,11.2,454,0
+AFJKU.US,D,20250210,000000,11.2,11.2,11.01,11.01,200,0
+AFJKU.US,D,20250211,000000,11.3,11.3,11.3,11.3,100,0
+AFJKU.US,D,20250319,000000,11.5,12.35,11.24,11.49,6672,0
+AFJKU.US,D,20250321,000000,12,12.9,11.15,11.21,11220,0
+AFJKU.US,D,20250324,000000,11.39,11.39,11.21,11.25,1726,0
+AFJKU.US,D,20251027,000000,11.99,11.99,11.79,11.79,408,0
+AFJKU.US,D,20251029,000000,11.64,11.89,11.64,11.89,442,0
+AFJKU.US,D,20251104,000000,10.9,11.01,10.9,11.01,279,0
+AFJKU.US,D,20251105,000000,10.9,14.99,10.9,14.51,6179,0
+AFJKU.US,D,20251106,000000,24,26.2,22.4,22.4,3656,0
+AFJKU.US,D,20251107,000000,13.02,13.05,13.02,13.02,1546,0
+AFJKU.US,D,20251112,000000,16,16,14.2,14.2,1943,0
+AFJKU.US,D,20251114,000000,13,13,12.42,12.42,1220,0
+AFJKU.US,D,20251202,000000,10.56,10.56,10.56,10.56,102,0
+AFJKU.US,D,20251208,000000,7.6,8.03,7.6,8.03,2279,0
+AFJKU.US,D,20251209,000000,12.53,37.26,12.53,33.56,8430,0
+AFJKU.US,D,20251210,000000,80,80,36,36,2271,0
+AFJKU.US,D,20251216,000000,22.28,22.28,22.28,22.28,159,0
+AFJKU.US,D,20251218,000000,26.1,53,26.1,50,3749,0
+AFJKU.US,D,20251223,000000,49.06,49.06,49.06,49.06,401,0
+AFJKU.US,D,20251230,000000,66,66,66,66,586,0
+AFJKU.US,D,20260108,000000,65,65,65,65,1624,0
+AFJKU.US,D,20260115,000000,61.235,67.36,61.235,64.33,440,0
+AFJKU.US,D,20260123,000000,66,66,63.03,63.03,204,0
+AFJKU.US,D,20260128,000000,70.4,70.4,67.24,67.24,260,0

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

@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGNCL.US,D,20220916,000000,22.2,22.385,21.75,21.88,88824,0
+AGNCL.US,D,20220919,000000,22,22,21.37,21.69,103194,0
+AGNCL.US,D,20220920,000000,21.43,21.51,21.125,21.26,139798,0
+AGNCL.US,D,20220921,000000,21.28,21.54,21.2,21.3,193783,0
+AGNCL.US,D,20220922,000000,21.39,21.4577,21.13,21.4,170302,0
+AGNCL.US,D,20220923,000000,21.35,21.35,20.6933,20.75,282965,0
+AGNCL.US,D,20220926,000000,20.76,21,20.31,20.35,131923,0
+AGNCL.US,D,20220927,000000,20.7,20.7,19.28,19.75,393295,0
+AGNCL.US,D,20220928,000000,19.91,20.48,19.875,20.36,197172,0
+AGNCL.US,D,20220929,000000,20.3,20.3,19.82,20.02,209060,0
+AGNCL.US,D,20220930,000000,20.17,20.24,19.63,19.7,684062,0
+AGNCL.US,D,20221003,000000,19.9,20.4999,19.82,20,99450,0
+AGNCL.US,D,20221004,000000,20.22,21.8,20.22,20.87,192027,0
+AGNCL.US,D,20221005,000000,21.24,21.42,20.72,21.03,175208,0
+AGNCL.US,D,20221006,000000,20.83,21.09,20.81,20.89,34517,0
+AGNCL.US,D,20221007,000000,20.85,21,20.72,20.9138,39879,0
+AGNCL.US,D,20221010,000000,21.1,21.1,20.25,20.42,85203,0
+AGNCL.US,D,20221011,000000,20.3116,21,20.3116,20.63,82192,0
+AGNCL.US,D,20221012,000000,20.66,20.82,20.28,20.28,56747,0
+AGNCL.US,D,20221013,000000,20.08,20.58,20,20.05,28765,0
+AGNCL.US,D,20221014,000000,20.25,20.3062,19.65,19.7,27659,0
+AGNCL.US,D,20221017,000000,19.8,19.9512,19.6369,19.89,22849,0
+AGNCL.US,D,20221018,000000,19.75,20.2,19.75,19.89,30158,0
+AGNCL.US,D,20221019,000000,19.875,19.875,19.1921,19.44,28828,0
+AGNCL.US,D,20221020,000000,19.35,19.5,19.0519,19.26,49977,0
+AGNCL.US,D,20221021,000000,19.1,19.48,19.1,19.43,30955,0
+AGNCL.US,D,20221024,000000,19.6,19.6,19.3,19.45,34434,0
+AGNCL.US,D,20221025,000000,19.45,19.93,19.4,19.9,41115,0
+AGNCL.US,D,20221026,000000,20.04,20.75,20.04,20.54,60534,0
+AGNCL.US,D,20221027,000000,20.54,20.9999,20.54,20.8,47478,0
+AGNCL.US,D,20221028,000000,20.95,21.1999,20.85,21.15,26734,0
+AGNCL.US,D,20221031,000000,21.15,21.48,20.78,20.78,33329,0
+AGNCL.US,D,20221101,000000,21.09,21.2928,20.64,20.84,49592,0
+AGNCL.US,D,20221102,000000,20.84,20.84,20.109,20.3,45451,0
+AGNCL.US,D,20221103,000000,20.3,20.3799,19.95,20.15,32651,0
+AGNCL.US,D,20221104,000000,20.29,20.31,20.09,20.1075,17238,0
+AGNCL.US,D,20221107,000000,20.28,20.7,19.8,20.48,92604,0
+AGNCL.US,D,20221108,000000,20.65,21.37,20.41,21.05,91215,0
+AGNCL.US,D,20221109,000000,20.71,21.02,20.5926,20.9,51712,0
+AGNCL.US,D,20221110,000000,21.33,21.5999,21.05,21.56,76739,0
+AGNCL.US,D,20221111,000000,21.56,21.75,21.4291,21.75,37825,0
+AGNCL.US,D,20221114,000000,21.5,21.73,21.48,21.7,52999,0
+AGNCL.US,D,20221115,000000,21.86,22.05,21.55,21.6,33638,0
+AGNCL.US,D,20221116,000000,21.78,21.9535,21.68,21.68,17234,0
+AGNCL.US,D,20221117,000000,21.54,21.54,21.1,21.1,14624,0
+AGNCL.US,D,20221118,000000,21.11,21.3648,21.01,21.12,6205,0
+AGNCL.US,D,20221121,000000,21.2069,21.34,21.13,21.29,8586,0
+AGNCL.US,D,20221122,000000,21.335,21.75,21.275,21.6,27508,0
+AGNCL.US,D,20221123,000000,21.4735,21.81,21.4735,21.775,24666,0
+AGNCL.US,D,20221125,000000,21.85,21.87,21.65,21.83,11182,0
+AGNCL.US,D,20221128,000000,21.69,21.76,21.6,21.69,19004,0
+AGNCL.US,D,20221129,000000,21.64,21.75,21.45,21.45,18078,0
+AGNCL.US,D,20221130,000000,21.66,21.85,21.2642,21.75,38992,0
+AGNCL.US,D,20221201,000000,21.87,21.8869,21.6,21.675,7916,0
+AGNCL.US,D,20221202,000000,21.62,21.9999,21.38,21.7,5389,0
+AGNCL.US,D,20221205,000000,21.7,21.74,21.5,21.55,17381,0
+AGNCL.US,D,20221206,000000,21.44,21.5026,20.9,21.39,29154,0
+AGNCL.US,D,20221207,000000,21.21,21.88,21.2,21.75,25481,0
+AGNCL.US,D,20221208,000000,21.6,22,21.6,21.83,19817,0
+AGNCL.US,D,20221209,000000,21.71,21.84,21.5,21.53,10507,0
+AGNCL.US,D,20221212,000000,21.65,21.7499,21.5,21.6,17377,0
+AGNCL.US,D,20221213,000000,22.5,22.5,21.928,22.03,49259,0
+AGNCL.US,D,20221214,000000,21.96,22.2299,21.9,22.14,15603,0
+AGNCL.US,D,20221215,000000,21.95,22.25,21.9,21.91,42375,0
+AGNCL.US,D,20221216,000000,21.88,22.1757,21.76,21.8474,33515,0
+AGNCL.US,D,20221219,000000,22.11,22.11,21.51,21.76,39923,0
+AGNCL.US,D,20221220,000000,21.75,22,21.63,21.85,57863,0
+AGNCL.US,D,20221221,000000,22.102,22.3,21.84,22.27,46587,0
+AGNCL.US,D,20221222,000000,22.18,22.24,22,22.24,34573,0
+AGNCL.US,D,20221223,000000,22.01,22.8,21.9562,22.65,65889,0
+AGNCL.US,D,20221227,000000,22.59,22.59,22.06,22.2595,53089,0
+AGNCL.US,D,20221228,000000,22.25,22.32,21.75,21.92,47097,0
+AGNCL.US,D,20221229,000000,21.47,21.72,21.35,21.44,40719,0
+AGNCL.US,D,20221230,000000,21.42,21.91,21.39,21.9,104187,0
+AGNCL.US,D,20230103,000000,21.91,21.91,21.701,21.765,36928,0
+AGNCL.US,D,20230104,000000,22.02,22.275,21.9544,22.26,36147,0
+AGNCL.US,D,20230105,000000,22.03,22.3199,21.85,22.09,24513,0
+AGNCL.US,D,20230106,000000,22.39,22.39,22.01,22.19,29635,0
+AGNCL.US,D,20230109,000000,22.33,22.33,21.71,21.95,23297,0
+AGNCL.US,D,20230110,000000,21.99,22.07,21.82,21.97,46086,0
+AGNCL.US,D,20230111,000000,22.11,22.3396,22.11,22.19,26226,0
+AGNCL.US,D,20230112,000000,22.255,22.9499,22.19,22.94,84574,0
+AGNCL.US,D,20230113,000000,22.8726,22.95,22.75,22.9,40081,0
+AGNCL.US,D,20230117,000000,22.9225,23.1599,22.76,23,33774,0
+AGNCL.US,D,20230118,000000,22.95,23.0999,22.81,22.95,30228,0
+AGNCL.US,D,20230119,000000,22.99,23.2695,22.8,22.9,40974,0
+AGNCL.US,D,20230120,000000,23.115,23.115,22.89,23.01,15708,0
+AGNCL.US,D,20230123,000000,22.9001,23.0125,22.84,22.92,31592,0
+AGNCL.US,D,20230124,000000,22.95,23.1,22.84,23.05,20756,0
+AGNCL.US,D,20230125,000000,22.99,23.2,22.8311,23.2,85806,0
+AGNCL.US,D,20230126,000000,23.2,23.6,23.06,23.6,17314,0
+AGNCL.US,D,20230127,000000,23.55,23.64,23.498,23.6,116827,0
+AGNCL.US,D,20230130,000000,23.6,23.74,23.34,23.36,17899,0
+AGNCL.US,D,20230131,000000,23.575,23.7499,23.14,23.14,35100,0
+AGNCL.US,D,20230201,000000,23.2,23.5499,23.1,23.25,31209,0
+AGNCL.US,D,20230202,000000,23.2841,23.7,23.2841,23.5,22746,0
+AGNCL.US,D,20230203,000000,23.46,23.46,23.25,23.45,28686,0
+AGNCL.US,D,20230206,000000,23.4326,23.4379,23.35,23.38,17797,0
+AGNCL.US,D,20230207,000000,23.35,23.35,23.14,23.295,32033,0
+AGNCL.US,D,20230208,000000,23.2866,23.38,23.225,23.305,10931,0
+AGNCL.US,D,20230209,000000,23.185,23.2999,22.9008,23.16,57642,0
+AGNCL.US,D,20230210,000000,23.1516,23.3899,23.1101,23.23,25237,0
+AGNCL.US,D,20230213,000000,23.44,23.44,23.25,23.3,25475,0
+AGNCL.US,D,20230214,000000,23.39,23.39,23.23,23.39,43497,0
+AGNCL.US,D,20230215,000000,23.3,23.6199,23.3,23.54,23053,0
+AGNCL.US,D,20230216,000000,23.4,23.5,23.4,23.4153,11393,0
+AGNCL.US,D,20230217,000000,23.49,23.49,23.3416,23.3641,12543,0
+AGNCL.US,D,20230221,000000,23.29,23.4688,23.15,23.2153,32378,0
+AGNCL.US,D,20230222,000000,23.198,23.3185,23.01,23.15,31759,0
+AGNCL.US,D,20230223,000000,23.15,23.25,23.06,23.13,10352,0
+AGNCL.US,D,20230224,000000,23.0948,23.0948,22.9,22.96,21174,0
+AGNCL.US,D,20230227,000000,23.1,23.1753,22.9,22.91,20835,0
+AGNCL.US,D,20230228,000000,23.0287,23.0287,22.85,22.87,33413,0
+AGNCL.US,D,20230301,000000,22.82,22.9,22.59,22.65,16133,0
+AGNCL.US,D,20230302,000000,22.61,22.8,22.61,22.65,20141,0
+AGNCL.US,D,20230303,000000,22.7,23,22.69,22.93,34759,0
+AGNCL.US,D,20230306,000000,22.94,23,22.59,22.625,69509,0
+AGNCL.US,D,20230307,000000,22.63,22.65,22.22,22.22,61100,0
+AGNCL.US,D,20230308,000000,22.4181,22.7,22.2338,22.66,43722,0
+AGNCL.US,D,20230309,000000,22.68,22.8144,22.4,22.56,16693,0
+AGNCL.US,D,20230310,000000,22.45,22.45,21.5111,22.08,80616,0
+AGNCL.US,D,20230313,000000,21.5,21.9,20.7501,21.49,93108,0
+AGNCL.US,D,20230314,000000,21.71,21.9999,21.7,21.7536,17380,0
+AGNCL.US,D,20230315,000000,21.1619,21.7089,21.1619,21.49,25249,0
+AGNCL.US,D,20230316,000000,21.5488,21.9791,21.4501,21.6,22478,0
+AGNCL.US,D,20230317,000000,21.6,21.7999,21.385,21.385,21735,0
+AGNCL.US,D,20230320,000000,21.59,21.64,20.99,21.25,18463,0
+AGNCL.US,D,20230321,000000,21.585,21.94,21.3271,21.94,15431,0
+AGNCL.US,D,20230322,000000,21.63,21.77,21.5,21.5,15436,0
+AGNCL.US,D,20230323,000000,21.9,22,21.21,21.21,25915,0
+AGNCL.US,D,20230324,000000,21.22,21.63,21.02,21.25,15371,0
+AGNCL.US,D,20230327,000000,21.06,21.97,21.06,21.58,15762,0
+AGNCL.US,D,20230328,000000,21.6,22.14,21.2589,22.14,11339,0
+AGNCL.US,D,20230329,000000,22.08,22.37,21.853,22.26,22285,0
+AGNCL.US,D,20230330,000000,21.7542,22.2448,21.381,21.54,31524,0
+AGNCL.US,D,20230331,000000,21.7814,21.8597,21.46,21.81,33165,0
+AGNCL.US,D,20230403,000000,21.81,21.98,21.81,21.95,14685,0
+AGNCL.US,D,20230404,000000,21.83,21.83,21.46,21.46,10043,0
+AGNCL.US,D,20230405,000000,21.5,21.65,21.48,21.5,8405,0
+AGNCL.US,D,20230406,000000,21.46,21.69,21.09,21.2,16875,0
+AGNCL.US,D,20230410,000000,21.16,21.48,20.72,20.9,29339,0
+AGNCL.US,D,20230411,000000,20.86,21.2,20.61,21.05,52297,0
+AGNCL.US,D,20230412,000000,21.2,21.2,20.61,20.79,21199,0
+AGNCL.US,D,20230413,000000,20.95,21.04,20.64,20.98,58609,0
+AGNCL.US,D,20230414,000000,21.03,21.1,20.8588,20.89,18236,0
+AGNCL.US,D,20230417,000000,20.95,21.18,20.94,20.95,26667,0
+AGNCL.US,D,20230418,000000,21.12,21.29,21,21.29,21761,0
+AGNCL.US,D,20230419,000000,21.2851,21.2851,20.9038,21.22,43676,0
+AGNCL.US,D,20230420,000000,21.19,21.32,21.0501,21.32,7216,0
+AGNCL.US,D,20230421,000000,21.39,21.42,21.29,21.32,1937,0
+AGNCL.US,D,20230424,000000,21.32,21.61,21.32,21.6,97263,0
+AGNCL.US,D,20230425,000000,21.45,21.5916,21.2,21.26,94919,0
+AGNCL.US,D,20230426,000000,21.66,21.66,21.2501,21.31,14455,0
+AGNCL.US,D,20230427,000000,21.4,21.6,21.35,21.52,4714,0
+AGNCL.US,D,20230428,000000,21.61,22.18,21.56,21.97,26367,0
+AGNCL.US,D,20230501,000000,21.93,22.0799,21.7,21.7,9745,0
+AGNCL.US,D,20230502,000000,21.8701,21.8701,21.52,21.67,7863,0
+AGNCL.US,D,20230503,000000,21.59,21.79,21.36,21.36,9214,0
+AGNCL.US,D,20230504,000000,21.36,21.3606,20.45,20.8,43461,0
+AGNCL.US,D,20230505,000000,21.26,21.4,21.25,21.39,10630,0
+AGNCL.US,D,20230508,000000,21.11,21.33,20.9101,21.08,15401,0
+AGNCL.US,D,20230509,000000,20.9601,21.2995,20.9601,21.15,10651,0
+AGNCL.US,D,20230510,000000,21.2,21.24,21.0235,21.04,5974,0
+AGNCL.US,D,20230511,000000,21.06,21.19,21.06,21.18,5123,0
+AGNCL.US,D,20230512,000000,21.18,21.3,21.0801,21.26,9478,0
+AGNCL.US,D,20230515,000000,21.2987,21.4,21.2402,21.3663,6666,0
+AGNCL.US,D,20230516,000000,21.25,21.71,21.25,21.6489,11282,0
+AGNCL.US,D,20230517,000000,21.29,21.95,21.29,21.95,2318,0
+AGNCL.US,D,20230518,000000,21.8993,21.8993,21.7152,21.795,4612,0
+AGNCL.US,D,20230519,000000,21.8,21.9,21.56,21.76,9423,0
+AGNCL.US,D,20230522,000000,21.75,21.75,21.5,21.72,6697,0
+AGNCL.US,D,20230523,000000,21.75,21.9999,21.68,21.9,3195,0
+AGNCL.US,D,20230524,000000,21.6,22,21.6,21.95,12423,0
+AGNCL.US,D,20230525,000000,21.82,21.82,21.44,21.55,10199,0
+AGNCL.US,D,20230526,000000,21.4,21.74,21.4,21.6,2905,0
+AGNCL.US,D,20230530,000000,21.62,21.74,21.5,21.51,6076,0
+AGNCL.US,D,20230531,000000,21.72,21.74,21.61,21.73,23184,0
+AGNCL.US,D,20230601,000000,21.75,21.98,21.72,21.885,10426,0
+AGNCL.US,D,20230602,000000,21.98,22.15,21.86,21.92,17271,0
+AGNCL.US,D,20230605,000000,21.85,21.92,21.6301,21.7883,12666,0
+AGNCL.US,D,20230606,000000,21.8,21.99,21.76,21.85,6179,0
+AGNCL.US,D,20230607,000000,21.9706,21.9899,21.83,21.83,4327,0
+AGNCL.US,D,20230608,000000,21.91,21.95,21.81,21.82,3545,0
+AGNCL.US,D,20230609,000000,21.905,22,21.8114,21.87,7692,0
+AGNCL.US,D,20230612,000000,21.82,21.9324,21.82,21.8607,6805,0
+AGNCL.US,D,20230613,000000,21.99,22,21.85,21.95,7619,0
+AGNCL.US,D,20230614,000000,21.82,21.9699,21.82,21.875,13576,0
+AGNCL.US,D,20230615,000000,21.85,21.95,21.85,21.8522,12392,0
+AGNCL.US,D,20230616,000000,21.95,21.95,21.9,21.93,4567,0
+AGNCL.US,D,20230620,000000,21.84,22.28,21.84,22.14,14526,0
+AGNCL.US,D,20230621,000000,22.34,22.4,22.2,22.295,8798,0
+AGNCL.US,D,20230622,000000,22.2,22.39,22.1156,22.3,11894,0
+AGNCL.US,D,20230623,000000,22.3,22.4,22.246,22.3,7105,0
+AGNCL.US,D,20230626,000000,22.35,22.4,22.09,22.35,12451,0
+AGNCL.US,D,20230627,000000,22.376,22.39,22.196,22.2,8444,0
+AGNCL.US,D,20230628,000000,22.33,22.4463,22.3,22.312,10957,0
+AGNCL.US,D,20230629,000000,22.49,22.49,21.6101,21.94,15105,0
+AGNCL.US,D,20230630,000000,22.06,22.49,21.82,22.49,23279,0
+AGNCL.US,D,20230703,000000,22.29,22.35,22.05,22.3,7019,0
+AGNCL.US,D,20230705,000000,22.35,22.35,22.2,22.2,19024,0
+AGNCL.US,D,20230706,000000,22.26,22.26,22.0001,22.16,15165,0
+AGNCL.US,D,20230707,000000,22.2,22.25,22.2,22.24,3851,0
+AGNCL.US,D,20230710,000000,22.15,22.3,22.15,22.26,10989,0
+AGNCL.US,D,20230711,000000,22.17,22.3078,22.05,22.26,18558,0
+AGNCL.US,D,20230712,000000,22.4,22.48,22.37,22.48,5876,0
+AGNCL.US,D,20230713,000000,22.49,22.5,22.4201,22.4201,11844,0
+AGNCL.US,D,20230714,000000,22.47,22.47,22.4,22.4,4718,0
+AGNCL.US,D,20230717,000000,22.46,22.49,22.23,22.49,11926,0
+AGNCL.US,D,20230718,000000,22.23,22.5,22.23,22.44,11769,0
+AGNCL.US,D,20230719,000000,22.5,22.5,22.3499,22.42,6126,0
+AGNCL.US,D,20230720,000000,22.5,22.5,22.3,22.31,5242,0
+AGNCL.US,D,20230721,000000,22.24,22.375,22.24,22.34,18811,0
+AGNCL.US,D,20230724,000000,22.5,22.5,22.3408,22.5,11512,0
+AGNCL.US,D,20230725,000000,22.35,22.4999,22.2,22.2,21832,0
+AGNCL.US,D,20230726,000000,22.25,22.399,22.225,22.33,11511,0
+AGNCL.US,D,20230727,000000,22.28,22.3008,22.1204,22.21,27573,0
+AGNCL.US,D,20230728,000000,22.2,22.34,22.2,22.26,7972,0
+AGNCL.US,D,20230731,000000,22.47,22.5,22.3001,22.5,25059,0
+AGNCL.US,D,20230801,000000,22.5,22.5,22.3801,22.43,15255,0
+AGNCL.US,D,20230802,000000,22.36,22.54,22.36,22.5,10694,0
+AGNCL.US,D,20230803,000000,22.45,22.58,22.39,22.58,3894,0
+AGNCL.US,D,20230804,000000,22.59,22.72,22.5608,22.65,16165,0
+AGNCL.US,D,20230807,000000,22.6207,22.865,22.57,22.84,10119,0
+AGNCL.US,D,20230808,000000,22.7,22.96,22.6,22.96,9711,0
+AGNCL.US,D,20230809,000000,22.83,22.91,22.83,22.91,2903,0
+AGNCL.US,D,20230810,000000,22.66,22.85,22.66,22.8,20232,0
+AGNCL.US,D,20230811,000000,22.7,22.8925,22.48,22.48,8483,0
+AGNCL.US,D,20230814,000000,22.51,22.88,22.31,22.56,9100,0
+AGNCL.US,D,20230815,000000,22.64,22.8999,22.26,22.26,9389,0
+AGNCL.US,D,20230816,000000,22.819,22.821,22.3645,22.41,2425,0
+AGNCL.US,D,20230817,000000,22.35,22.35,22.05,22.1,13396,0
+AGNCL.US,D,20230818,000000,22.2085,22.37,22.05,22.25,5074,0
+AGNCL.US,D,20230821,000000,22.34,22.3562,22.12,22.12,5421,0
+AGNCL.US,D,20230822,000000,22.25,22.25,22.13,22.1466,2578,0
+AGNCL.US,D,20230823,000000,22.13,22.39,22.13,22.36,3050,0
+AGNCL.US,D,20230824,000000,22.33,22.3303,22,22.128,26475,0
+AGNCL.US,D,20230825,000000,22.05,22.15,22.05,22.12,4485,0
+AGNCL.US,D,20230828,000000,22.15,22.345,22.15,22.15,7585,0
+AGNCL.US,D,20230829,000000,22.24,22.4,22.06,22.39,13372,0
+AGNCL.US,D,20230830,000000,22.49,22.49,22.3647,22.47,5180,0
+AGNCL.US,D,20230831,000000,22.55,22.56,22.39,22.56,16840,0
+AGNCL.US,D,20230901,000000,22.56,22.6999,22.4701,22.61,14428,0
+AGNCL.US,D,20230905,000000,22.66,22.695,22.4,22.4,8912,0
+AGNCL.US,D,20230906,000000,22.5,22.5,22.2,22.2,9653,0
+AGNCL.US,D,20230907,000000,22.29,22.4999,22.21,22.36,2540,0
+AGNCL.US,D,20230908,000000,22.43,22.43,22.15,22.15,10945,0
+AGNCL.US,D,20230911,000000,22.3,22.3,22.16,22.16,8007,0
+AGNCL.US,D,20230912,000000,22.17,22.3499,22.06,22.15,17247,0
+AGNCL.US,D,20230913,000000,22.15,22.245,22.15,22.24,6705,0
+AGNCL.US,D,20230914,000000,22.25,22.44,22.2401,22.44,6857,0
+AGNCL.US,D,20230915,000000,22.45,22.55,22.31,22.45,11991,0
+AGNCL.US,D,20230918,000000,22.54,22.578,22.43,22.43,6540,0
+AGNCL.US,D,20230919,000000,22.45,22.55,22.43,22.55,4185,0
+AGNCL.US,D,20230920,000000,22.55,22.86,22.45,22.71,32876,0
+AGNCL.US,D,20230921,000000,22.68,22.69,22.28,22.28,14403,0
+AGNCL.US,D,20230922,000000,22.4,22.58,22.3,22.3,3067,0
+AGNCL.US,D,20230925,000000,22.32,22.48,22.32,22.34,7589,0
+AGNCL.US,D,20230926,000000,22.27,22.33,22.13,22.29,9862,0
+AGNCL.US,D,20230927,000000,22.3,22.33,22.2,22.28,29512,0
+AGNCL.US,D,20230928,000000,21.87,21.95,21.71,21.88,10151,0
+AGNCL.US,D,20230929,000000,21.98,22.135,21.87,21.96,29961,0
+AGNCL.US,D,20231002,000000,21.86,21.9,21.66,21.73,9061,0
+AGNCL.US,D,20231003,000000,21.73,21.78,21.28,21.313,39264,0
+AGNCL.US,D,20231004,000000,21.47,21.5,21.29,21.4,13192,0
+AGNCL.US,D,20231005,000000,21.4,21.5,21.35,21.46,7265,0
+AGNCL.US,D,20231006,000000,21.35,21.35,21.0723,21.2,13077,0
+AGNCL.US,D,20231009,000000,21.15,21.3499,21.1,21.2577,14736,0
+AGNCL.US,D,20231010,000000,21.29,21.4631,21.17,21.17,14008,0
+AGNCL.US,D,20231011,000000,21.25,21.3,21.17,21.27,25966,0
+AGNCL.US,D,20231012,000000,21.2,21.3,21.09,21.3,16125,0
+AGNCL.US,D,20231013,000000,21.3,21.42,21.28,21.28,12637,0
+AGNCL.US,D,20231016,000000,21.35,21.4799,21.28,21.32,7602,0
+AGNCL.US,D,20231017,000000,21.25,21.268,21.08,21.2,17243,0
+AGNCL.US,D,20231018,000000,21.1082,21.24,21.05,21.15,17782,0
+AGNCL.US,D,20231019,000000,21.2,21.28,21.02,21.16,11102,0
+AGNCL.US,D,20231020,000000,21.02,21.35,21.02,21.35,10832,0
+AGNCL.US,D,20231023,000000,21.36,21.36,21.18,21.2001,2274,0
+AGNCL.US,D,20231024,000000,21,21.1499,20.88,20.92,22453,0
+AGNCL.US,D,20231025,000000,20.88,21.06,20.615,20.615,8598,0
+AGNCL.US,D,20231026,000000,20.6912,20.99,20.2245,20.26,28255,0
+AGNCL.US,D,20231027,000000,20.2001,20.6399,19.8,19.91,40525,0
+AGNCL.US,D,20231030,000000,19.92,20.2,19.7801,19.85,11455,0
+AGNCL.US,D,20231031,000000,19.9,20.58,19.9,20.33,45461,0
+AGNCL.US,D,20231101,000000,20,20.9,20,20.9,26218,0
+AGNCL.US,D,20231102,000000,20.9,21.1,20.71,20.9,18835,0
+AGNCL.US,D,20231103,000000,21,21.45,21,21.2001,25588,0
+AGNCL.US,D,20231106,000000,21.4,21.4,21.23,21.3,24327,0
+AGNCL.US,D,20231107,000000,21.29,21.365,21.04,21.0933,15911,0
+AGNCL.US,D,20231108,000000,21.12,21.12,21.045,21.08,6739,0
+AGNCL.US,D,20231109,000000,21.1,21.13,20.82,20.92,17127,0
+AGNCL.US,D,20231110,000000,21.025,21.025,20.56,20.59,16753,0
+AGNCL.US,D,20231113,000000,20.68,20.8899,20.55,20.59,24626,0
+AGNCL.US,D,20231114,000000,20.9,21.05,20.8492,20.91,22248,0
+AGNCL.US,D,20231115,000000,20.95,21.06,20.7999,20.9995,24220,0
+AGNCL.US,D,20231116,000000,21.05,21.23,21.05,21.14,30979,0
+AGNCL.US,D,20231117,000000,21.15,21.24,21.125,21.18,32139,0
+AGNCL.US,D,20231120,000000,21.2,21.2499,21.17,21.21,36598,0
+AGNCL.US,D,20231121,000000,21.1,21.2492,20.88,20.93,15802,0
+AGNCL.US,D,20231122,000000,20.96,21.0445,20.9267,20.95,10762,0
+AGNCL.US,D,20231124,000000,20.81,20.94,20.7024,20.9,7713,0
+AGNCL.US,D,20231127,000000,20.97,21.09,20.765,20.91,43260,0
+AGNCL.US,D,20231128,000000,20.95,21.0985,20.9,21.02,22668,0
+AGNCL.US,D,20231129,000000,21.0999,21.1,20.94,21.02,36452,0
+AGNCL.US,D,20231130,000000,21.02,21.25,20.98,21.24,19370,0
+AGNCL.US,D,20231201,000000,21.24,21.49,21.24,21.49,23261,0
+AGNCL.US,D,20231204,000000,21.49,21.65,21.4199,21.57,37563,0
+AGNCL.US,D,20231205,000000,21.6499,21.74,21.51,21.55,31456,0
+AGNCL.US,D,20231206,000000,21.57,21.67,21.3904,21.48,65903,0
+AGNCL.US,D,20231207,000000,21.52,21.78,21.4,21.78,45316,0
+AGNCL.US,D,20231208,000000,21.78,21.86,21.62,21.76,39967,0
+AGNCL.US,D,20231211,000000,21.72,21.95,21.6,21.9,58627,0
+AGNCL.US,D,20231212,000000,21.76,21.89,21.668,21.77,27383,0
+AGNCL.US,D,20231213,000000,21.8655,22.39,21.78,21.78,44442,0
+AGNCL.US,D,20231214,000000,22.1929,22.3214,21.81,22.05,84253,0
+AGNCL.US,D,20231215,000000,22.01,22.38,21.98,22.28,84625,0
+AGNCL.US,D,20231218,000000,22.28,22.4669,21.9,22.03,81198,0
+AGNCL.US,D,20231219,000000,22.207,22.3704,22.1,22.18,20431,0
+AGNCL.US,D,20231220,000000,22.11,22.2599,21.77,21.78,181637,0
+AGNCL.US,D,20231221,000000,22.01,22.1767,21.92,22,25733,0
+AGNCL.US,D,20231222,000000,22.18,22.39,21.95,22.33,559392,0
+AGNCL.US,D,20231226,000000,22.34,22.63,22.34,22.55,22148,0
+AGNCL.US,D,20231227,000000,22.41,22.73,22.3416,22.4,42500,0
+AGNCL.US,D,20231228,000000,22.11,22.11,21.81,22.1,27149,0
+AGNCL.US,D,20231229,000000,21.9673,22.0598,21.62,21.62,101266,0
+AGNCL.US,D,20240102,000000,21.8,21.8999,21.762,21.79,32323,0
+AGNCL.US,D,20240103,000000,21.88,21.88,21.6401,21.78,24837,0
+AGNCL.US,D,20240104,000000,21.76,21.91,21.75,21.82,16188,0
+AGNCL.US,D,20240105,000000,21.89,22.0723,21.78,21.82,18797,0
+AGNCL.US,D,20240108,000000,21.7711,22.0025,21.7711,21.96,12356,0
+AGNCL.US,D,20240109,000000,21.95,22.13,21.95,22.1,37214,0
+AGNCL.US,D,20240110,000000,22.12,22.25,22.1,22.15,21196,0
+AGNCL.US,D,20240111,000000,22.18,22.19,22.08,22.11,12986,0
+AGNCL.US,D,20240112,000000,22.218,22.22,22.15,22.18,17519,0
+AGNCL.US,D,20240116,000000,22.23,22.3399,22.1976,22.2,16444,0
+AGNCL.US,D,20240117,000000,22.27,22.3,22.13,22.13,23984,0
+AGNCL.US,D,20240118,000000,22.19,22.21,21.81,22.04,62066,0
+AGNCL.US,D,20240119,000000,22.04,22.12,21.85,22.12,16211,0
+AGNCL.US,D,20240122,000000,22.08,22.238,22.08,22.22,23679,0
+AGNCL.US,D,20240123,000000,22.25,22.29,22.1501,22.28,19893,0
+AGNCL.US,D,20240124,000000,22.34,22.4052,22.2,22.27,12157,0
+AGNCL.US,D,20240125,000000,22.26,22.47,22.18,22.35,26571,0
+AGNCL.US,D,20240126,000000,22.362,22.4999,22.362,22.47,11624,0
+AGNCL.US,D,20240129,000000,22.54,22.68,22.48,22.6,22559,0
+AGNCL.US,D,20240130,000000,22.36,22.86,22.36,22.82,27881,0
+AGNCL.US,D,20240131,000000,22.702,22.89,22.63,22.71,37479,0
+AGNCL.US,D,20240201,000000,22.8,22.96,22.6125,22.78,33513,0
+AGNCL.US,D,20240202,000000,22.83,22.8899,22.6501,22.8,19187,0
+AGNCL.US,D,20240205,000000,22.79,23.011,22.6,22.76,41386,0
+AGNCL.US,D,20240206,000000,22.79,23.06,22.7,23.05,21796,0
+AGNCL.US,D,20240207,000000,23.05,23.05,22.775,23,10565,0
+AGNCL.US,D,20240208,000000,22.89,23.31,22.89,23,17222,0
+AGNCL.US,D,20240209,000000,23.05,23.1347,23,23,7136,0
+AGNCL.US,D,20240212,000000,23.13,23.3299,23.07,23.29,16889,0
+AGNCL.US,D,20240213,000000,23.245,23.29,22.8524,22.9025,26759,0
+AGNCL.US,D,20240214,000000,22.92,23.09,22.81,22.87,16781,0
+AGNCL.US,D,20240215,000000,22.8,23.2,22.8,23.18,10644,0
+AGNCL.US,D,20240216,000000,23.1999,23.4,23.12,23.39,21141,0
+AGNCL.US,D,20240220,000000,23.24,23.4,23.15,23.15,19098,0
+AGNCL.US,D,20240221,000000,23.265,23.39,23.22,23.25,9415,0
+AGNCL.US,D,20240222,000000,23.25,23.45,23.25,23.37,22073,0
+AGNCL.US,D,20240223,000000,23.27,23.37,23.16,23.25,119818,0
+AGNCL.US,D,20240226,000000,23.41,23.5,23.355,23.45,19843,0
+AGNCL.US,D,20240227,000000,23.5,23.5,23.2847,23.3,13031,0
+AGNCL.US,D,20240228,000000,23.27,23.3599,23.25,23.25,48126,0
+AGNCL.US,D,20240229,000000,23.3493,23.37,23,23.07,24918,0
+AGNCL.US,D,20240301,000000,23.13,23.2999,23.13,23.27,5210,0
+AGNCL.US,D,20240304,000000,23.215,23.2589,23.16,23.21,23714,0
+AGNCL.US,D,20240305,000000,23.15,23.42,23.1001,23.2,50082,0
+AGNCL.US,D,20240306,000000,23.18,23.5,23.17,23.5,16515,0
+AGNCL.US,D,20240307,000000,23.45,23.58,23.42,23.51,23610,0
+AGNCL.US,D,20240308,000000,23.55,23.96,23.42,23.84,25122,0
+AGNCL.US,D,20240311,000000,23.88,23.98,23.81,23.82,12027,0
+AGNCL.US,D,20240312,000000,23.72,23.9,23.6797,23.9,9996,0
+AGNCL.US,D,20240313,000000,24,24.3493,24,24,17287,0
+AGNCL.US,D,20240314,000000,24.035,24.035,23.75,23.87,10003,0
+AGNCL.US,D,20240315,000000,23.7,24.05,23.5896,24.05,14805,0
+AGNCL.US,D,20240318,000000,23.95,24.15,23.875,23.9,36250,0
+AGNCL.US,D,20240319,000000,23.99,24.24,23.9,24.06,16159,0
+AGNCL.US,D,20240320,000000,24.065,24.25,23.9713,24.16,21819,0
+AGNCL.US,D,20240321,000000,24.18,24.21,24.05,24.19,18749,0
+AGNCL.US,D,20240322,000000,24.22,24.4,24.15,24.25,34634,0
+AGNCL.US,D,20240325,000000,24.18,24.4,24.15,24.4,21349,0
+AGNCL.US,D,20240326,000000,24.33,24.4,24.16,24.17,69166,0
+AGNCL.US,D,20240327,000000,24.2629,24.3,24.19,24.19,26228,0
+AGNCL.US,D,20240328,000000,23.81,23.88,23.66,23.8,84848,0
+AGNCL.US,D,20240401,000000,23.76,24.0892,23.76,24,18432,0
+AGNCL.US,D,20240402,000000,23.77,24.0299,23.76,24,10036,0
+AGNCL.US,D,20240403,000000,23.97,24,23.495,23.62,36668,0
+AGNCL.US,D,20240404,000000,23.82,23.86,23.5923,23.5923,10615,0
+AGNCL.US,D,20240405,000000,23.68,23.769,23.31,23.31,9129,0
+AGNCL.US,D,20240408,000000,23.515,23.515,23.31,23.31,18985,0
+AGNCL.US,D,20240409,000000,23.4,23.6723,23.39,23.39,10514,0
+AGNCL.US,D,20240410,000000,23.485,23.63,23.15,23.16,18756,0
+AGNCL.US,D,20240411,000000,23.16,23.1912,22.82,22.82,17020,0
+AGNCL.US,D,20240412,000000,22.86,22.96,22.83,22.85,13110,0
+AGNCL.US,D,20240415,000000,23.0599,23.0599,22.3,22.5,56545,0
+AGNCL.US,D,20240416,000000,22.51,22.68,22.34,22.34,36538,0
+AGNCL.US,D,20240417,000000,22.39,22.61,22.39,22.53,13276,0
+AGNCL.US,D,20240418,000000,22.515,22.64,22.33,22.4,32407,0
+AGNCL.US,D,20240419,000000,22.4,22.895,22.33,22.8,47943,0
+AGNCL.US,D,20240422,000000,22.8,22.9637,22.6001,22.73,19872,0
+AGNCL.US,D,20240423,000000,22.73,23.185,22.73,23.17,10196,0
+AGNCL.US,D,20240424,000000,23.2,23.255,22.87,23.15,25562,0
+AGNCL.US,D,20240425,000000,22.98,23.14,22.962,23.14,7834,0
+AGNCL.US,D,20240426,000000,23.24,23.25,23.05,23.06,20106,0
+AGNCL.US,D,20240429,000000,23.09,23.14,22.8785,23.04,5971,0
+AGNCL.US,D,20240430,000000,23.12,23.2037,23,23.08,21372,0
+AGNCL.US,D,20240501,000000,23.09,23.24,23.02,23.2,7250,0
+AGNCL.US,D,20240502,000000,23.25,23.3293,23.1797,23.2,24999,0
+AGNCL.US,D,20240503,000000,23.39,23.41,23.01,23.01,39736,0
+AGNCL.US,D,20240506,000000,23.155,23.2,23.03,23.1,19036,0
+AGNCL.US,D,20240507,000000,23.15,23.2,23.0188,23.2,17128,0
+AGNCL.US,D,20240508,000000,23.2,23.26,22.9,23.01,37331,0
+AGNCL.US,D,20240509,000000,23.03,23.2318,23.01,23.0963,12999,0
+AGNCL.US,D,20240510,000000,23.1594,23.2275,23.12,23.165,13786,0
+AGNCL.US,D,20240513,000000,23.135,23.2799,23.05,23.07,49458,0
+AGNCL.US,D,20240514,000000,23.13,23.3,23.065,23.255,35334,0
+AGNCL.US,D,20240515,000000,23.28,23.4001,23.28,23.4,21290,0
+AGNCL.US,D,20240516,000000,23.4,23.4999,23.18,23.39,27923,0
+AGNCL.US,D,20240517,000000,23.3,23.47,23.12,23.4,17748,0
+AGNCL.US,D,20240520,000000,23.25,23.49,23.25,23.4,6601,0
+AGNCL.US,D,20240521,000000,23.3,23.46,23.3,23.425,12516,0
+AGNCL.US,D,20240522,000000,23.4,23.5898,23.33,23.58,12812,0
+AGNCL.US,D,20240523,000000,23.45,24.1,23.45,23.65,53879,0
+AGNCL.US,D,20240524,000000,23.48,24.18,23.35,24.01,65551,0
+AGNCL.US,D,20240528,000000,23.99,24.4,23.8792,24.25,29023,0
+AGNCL.US,D,20240529,000000,23.965,24.18,23.965,24.14,12766,0
+AGNCL.US,D,20240530,000000,24.0474,24.39,24.0474,24.36,17113,0
+AGNCL.US,D,20240531,000000,24.36,24.38,24.1938,24.25,23032,0
+AGNCL.US,D,20240603,000000,24.02,24.38,24.02,24.22,13077,0
+AGNCL.US,D,20240604,000000,24.3,24.39,24.3,24.33,6665,0
+AGNCL.US,D,20240605,000000,24.3,24.325,24.03,24.2,8271,0
+AGNCL.US,D,20240606,000000,24.33,24.33,24.14,24.19,21326,0
+AGNCL.US,D,20240607,000000,24.15,24.25,24.1,24.14,18004,0
+AGNCL.US,D,20240610,000000,24.1836,24.1836,24,24.02,9481,0
+AGNCL.US,D,20240611,000000,24.09,24.1425,23.95,24.023,11460,0
+AGNCL.US,D,20240612,000000,24.09,24.1,24,24.1,9201,0
+AGNCL.US,D,20240613,000000,24.24,24.24,24.05,24.1,13095,0
+AGNCL.US,D,20240614,000000,24.28,24.2899,24.0598,24.0993,5781,0
+AGNCL.US,D,20240617,000000,24.18,24.2,24.05,24.05,13380,0
+AGNCL.US,D,20240618,000000,24.06,24.18,24.0416,24.125,32033,0
+AGNCL.US,D,20240620,000000,24.05,24.24,24.05,24.12,29871,0
+AGNCL.US,D,20240621,000000,24.28,24.39,24.12,24.22,9843,0
+AGNCL.US,D,20240624,000000,24.23,24.25,24.14,24.22,7006,0
+AGNCL.US,D,20240625,000000,24.2535,24.3483,24.1501,24.23,7929,0
+AGNCL.US,D,20240626,000000,24.1201,24.3016,24.06,24.1,13819,0
+AGNCL.US,D,20240627,000000,24.12,24.29,24.12,24.17,3210,0
+AGNCL.US,D,20240628,000000,24.2,24.2041,24.04,24.04,11855,0
+AGNCL.US,D,20240701,000000,23.58,23.67,23.52,23.5904,9017,0
+AGNCL.US,D,20240702,000000,23.5405,23.735,23.41,23.69,25611,0
+AGNCL.US,D,20240703,000000,23.7592,24.07,23.67,23.8077,11363,0
+AGNCL.US,D,20240705,000000,23.69,23.91,23.6733,23.91,15060,0
+AGNCL.US,D,20240708,000000,24.04,24.05,23.91,24.01,12406,0
+AGNCL.US,D,20240709,000000,23.9115,24.05,23.895,24.0001,14528,0
+AGNCL.US,D,20240710,000000,24.025,24.0499,24,24.02,13772,0
+AGNCL.US,D,20240711,000000,24.035,24.05,24.02,24.03,15479,0
+AGNCL.US,D,20240712,000000,24.05,24.27,24.05,24.25,14657,0
+AGNCL.US,D,20240715,000000,24.39,24.39,24.12,24.15,23852,0
+AGNCL.US,D,20240716,000000,24.32,24.32,24.1501,24.26,20647,0
+AGNCL.US,D,20240717,000000,24.26,24.3,24.2,24.21,12045,0
+AGNCL.US,D,20240718,000000,24.24,24.25,24.0787,24.1,9697,0
+AGNCL.US,D,20240719,000000,24.22,24.24,24.1,24.12,4643,0
+AGNCL.US,D,20240722,000000,24.2052,24.2322,24,24,10153,0
+AGNCL.US,D,20240723,000000,23.92,23.9862,23.76,23.76,8539,0
+AGNCL.US,D,20240724,000000,23.9522,23.9522,23.76,23.76,8023,0
+AGNCL.US,D,20240725,000000,23.76,23.95,23.76,23.8988,14943,0
+AGNCL.US,D,20240726,000000,23.88,23.99,23.88,23.9537,4365,0
+AGNCL.US,D,20240729,000000,23.97,24,23.865,23.898,13829,0
+AGNCL.US,D,20240730,000000,23.89,23.8999,23.88,23.88,8533,0
+AGNCL.US,D,20240731,000000,23.89,24.5,23.89,24.44,58567,0
+AGNCL.US,D,20240801,000000,24.4,24.467,24.31,24.41,17765,0
+AGNCL.US,D,20240802,000000,24.325,24.4,23.85,23.88,28786,0
+AGNCL.US,D,20240805,000000,23.84,23.84,23.6101,23.6101,24650,0
+AGNCL.US,D,20240806,000000,23.84,23.85,23.71,23.85,25759,0
+AGNCL.US,D,20240807,000000,24.1367,24.15,23.91,23.91,5851,0
+AGNCL.US,D,20240808,000000,23.85,24.0599,23.661,23.91,16408,0
+AGNCL.US,D,20240809,000000,23.91,24.02,23.91,23.92,12111,0
+AGNCL.US,D,20240812,000000,23.94,24.06,23.76,23.8004,13736,0
+AGNCL.US,D,20240813,000000,23.71,23.9,23.68,23.68,23527,0
+AGNCL.US,D,20240814,000000,23.8316,23.928,23.7701,23.84,7460,0
+AGNCL.US,D,20240815,000000,23.875,23.93,23.8409,23.9,8844,0
+AGNCL.US,D,20240816,000000,23.79,23.97,23.79,23.9643,11373,0
+AGNCL.US,D,20240819,000000,23.95,23.9738,23.9,23.94,16135,0
+AGNCL.US,D,20240820,000000,23.95,24.03,23.8001,23.9,7786,0
+AGNCL.US,D,20240821,000000,23.9501,24.06,23.82,23.9,10558,0
+AGNCL.US,D,20240822,000000,24.28,24.28,23.86,23.86,19495,0
+AGNCL.US,D,20240823,000000,23.8,24.45,23.8,23.89,13475,0
+AGNCL.US,D,20240826,000000,23.84,24.0761,23.84,24.04,7506,0
+AGNCL.US,D,20240827,000000,23.93,24.0903,23.93,24.05,8132,0
+AGNCL.US,D,20240828,000000,24.045,24.09,24,24.0401,11655,0
+AGNCL.US,D,20240829,000000,24.04,24.0999,24.02,24.05,11009,0
+AGNCL.US,D,20240830,000000,24.01,24.2,24,24.05,17304,0
+AGNCL.US,D,20240903,000000,24.1,24.2499,24,24.16,15436,0
+AGNCL.US,D,20240904,000000,24.13,24.23,24.1,24.19,20908,0
+AGNCL.US,D,20240905,000000,24.24,24.24,24.0125,24.18,8854,0
+AGNCL.US,D,20240906,000000,24.21,24.33,24.18,24.24,13016,0
+AGNCL.US,D,20240909,000000,24.26,24.298,24.13,24.29,19944,0
+AGNCL.US,D,20240910,000000,24.26,24.3,24.19,24.295,12713,0
+AGNCL.US,D,20240911,000000,24.3,24.33,24.185,24.31,10118,0
+AGNCL.US,D,20240912,000000,24.2995,24.34,24.275,24.33,11283,0
+AGNCL.US,D,20240913,000000,24.34,24.42,24.33,24.42,5360,0
+AGNCL.US,D,20240916,000000,24.4499,24.45,23.96,24.2,132605,0
+AGNCL.US,D,20240917,000000,24.25,24.33,24.21,24.21,48237,0
+AGNCL.US,D,20240918,000000,24.2,24.25,24.11,24.11,42777,0
+AGNCL.US,D,20240919,000000,24.23,24.3799,24.19,24.27,36066,0
+AGNCL.US,D,20240920,000000,24.3,24.4499,24.2,24.39,114561,0
+AGNCL.US,D,20240923,000000,24.44,24.68,24.395,24.55,90284,0
+AGNCL.US,D,20240924,000000,24.63,24.71,24.55,24.7,54513,0
+AGNCL.US,D,20240925,000000,24.695,24.7399,24.6,24.65,20505,0
+AGNCL.US,D,20240926,000000,24.75,24.8299,24.68,24.74,43153,0
+AGNCL.US,D,20240927,000000,24.84,24.9,24.72,24.89,30257,0
+AGNCL.US,D,20240930,000000,24.9247,24.93,24.75,24.92,153892,0
+AGNCL.US,D,20241001,000000,24.78,24.78,24.38,24.7025,42731,0
+AGNCL.US,D,20241002,000000,24.72,24.8999,24.46,24.86,10883,0
+AGNCL.US,D,20241003,000000,24.86,24.92,24.7001,24.86,12404,0
+AGNCL.US,D,20241004,000000,24.85,25.09,24.7985,25.02,56088,0
+AGNCL.US,D,20241007,000000,25.0201,25.03,24.885,24.95,10884,0
+AGNCL.US,D,20241008,000000,24.87,24.9044,24.7933,24.88,6224,0
+AGNCL.US,D,20241009,000000,24.95,25.09,24.88,24.98,18926,0
+AGNCL.US,D,20241010,000000,25,25,24.8,24.9,15777,0
+AGNCL.US,D,20241011,000000,24.97,25,24.9,25,12641,0
+AGNCL.US,D,20241014,000000,25.07,25.0899,24.8001,25.0388,15067,0
+AGNCL.US,D,20241015,000000,25.04,25.19,24.9201,25.05,24262,0
+AGNCL.US,D,20241016,000000,25.02,25.37,25,25.37,58883,0
+AGNCL.US,D,20241017,000000,25.38,25.6735,25.1501,25.49,26065,0
+AGNCL.US,D,20241018,000000,25.58,25.58,25.2,25.3,13849,0
+AGNCL.US,D,20241021,000000,25.27,25.27,25,25.1,20866,0
+AGNCL.US,D,20241022,000000,25.2364,25.2499,24.95,25.04,14716,0
+AGNCL.US,D,20241023,000000,24.96,25.11,24.8873,24.91,9754,0
+AGNCL.US,D,20241024,000000,24.95,25.23,24.87,25.23,14584,0
+AGNCL.US,D,20241025,000000,25.25,25.25,25,25.1801,10493,0
+AGNCL.US,D,20241028,000000,25.18,25.39,25.18,25.3599,9784,0
+AGNCL.US,D,20241029,000000,25.2775,25.3799,25.11,25.32,20139,0
+AGNCL.US,D,20241030,000000,25.37,25.38,25.275,25.38,2389,0
+AGNCL.US,D,20241031,000000,25.25,25.4099,25.12,25.4,23995,0
+AGNCL.US,D,20241101,000000,25.39,25.4447,25.3429,25.3429,1672,0
+AGNCL.US,D,20241104,000000,25.34,25.47,25.34,25.38,2934,0
+AGNCL.US,D,20241105,000000,25.4,25.5,25.3211,25.47,7292,0
+AGNCL.US,D,20241106,000000,25.45,25.59,25.1035,25.4499,9359,0
+AGNCL.US,D,20241107,000000,25.3,25.44,25.28,25.34,8559,0
+AGNCL.US,D,20241108,000000,25.38,25.54,25.3,25.3,4697,0
+AGNCL.US,D,20241111,000000,25.26,25.3799,25.2377,25.2377,3402,0
+AGNCL.US,D,20241112,000000,25.1,25.2944,25.1,25.12,7449,0
+AGNCL.US,D,20241113,000000,25.13,25.22,25.11,25.16,11628,0
+AGNCL.US,D,20241114,000000,25.27,25.27,25.15,25.15,4361,0
+AGNCL.US,D,20241115,000000,25.1701,25.21,25.15,25.175,8280,0
+AGNCL.US,D,20241118,000000,25.1831,25.3,25.1,25.24,21288,0
+AGNCL.US,D,20241119,000000,25.205,25.23,25.12,25.23,12175,0
+AGNCL.US,D,20241120,000000,25.2,25.2,25.1,25.14,3896,0
+AGNCL.US,D,20241121,000000,25.1116,25.3,25.1116,25.15,8198,0
+AGNCL.US,D,20241122,000000,25.1,25.3,25.1,25.27,13203,0
+AGNCL.US,D,20241125,000000,25.28,25.59,25.21,25.5899,12407,0
+AGNCL.US,D,20241126,000000,25.25,25.26,25.1,25.25,14328,0
+AGNCL.US,D,20241127,000000,25.26,25.31,25.13,25.14,9815,0
+AGNCL.US,D,20241129,000000,25.16,25.3341,25.11,25.22,9307,0
+AGNCL.US,D,20241202,000000,25.2427,25.38,25.1,25.17,13135,0
+AGNCL.US,D,20241203,000000,25.17,25.2737,25.1,25.165,10141,0
+AGNCL.US,D,20241204,000000,25.3499,25.3499,25.1,25.14,6139,0
+AGNCL.US,D,20241205,000000,25.1005,25.3479,25.1005,25.16,19590,0
+AGNCL.US,D,20241206,000000,25.2763,25.2763,25.15,25.19,3243,0
+AGNCL.US,D,20241209,000000,25.12,25.265,25.12,25.2,8862,0
+AGNCL.US,D,20241210,000000,25.185,25.2635,25.1,25.2,18471,0
+AGNCL.US,D,20241211,000000,25.1854,25.2699,25.1,25.1001,9592,0
+AGNCL.US,D,20241212,000000,25.2,25.2961,25.15,25.22,6860,0
+AGNCL.US,D,20241213,000000,25.2,25.3,25.05,25.13,7675,0
+AGNCL.US,D,20241216,000000,25.2,25.3,25.2,25.26,14172,0
+AGNCL.US,D,20241217,000000,25.2367,25.2847,25.1,25.27,9479,0
+AGNCL.US,D,20241218,000000,25.29,25.3,25.1,25.1219,35969,0
+AGNCL.US,D,20241219,000000,25.07,25.3,25.07,25.28,15450,0
+AGNCL.US,D,20241220,000000,25.21,25.4199,25.15,25.24,17743,0
+AGNCL.US,D,20241223,000000,25.23,25.36,25.23,25.34,20630,0
+AGNCL.US,D,20241224,000000,25.1901,25.22,25,25.0671,10672,0
+AGNCL.US,D,20241226,000000,25.17,25.2116,24.82,25,22137,0
+AGNCL.US,D,20241227,000000,25.07,25.07,24.81,24.95,6019,0
+AGNCL.US,D,20241230,000000,24.98,25.26,24.9405,25.26,14880,0
+AGNCL.US,D,20241231,000000,24.81,25.79,24.81,25.79,77373,0
+AGNCL.US,D,20250102,000000,25.46,25.55,25.13,25.2201,51071,0
+AGNCL.US,D,20250103,000000,25.3,25.36,25.0601,25.11,31466,0
+AGNCL.US,D,20250106,000000,25.1999,25.1999,25.05,25.12,14419,0
+AGNCL.US,D,20250107,000000,25.03,25.19,24.96,25.08,22172,0
+AGNCL.US,D,20250108,000000,25.07,25.07,24.64,24.76,48948,0
+AGNCL.US,D,20250110,000000,24.54,24.7871,24.41,24.42,18319,0
+AGNCL.US,D,20250113,000000,24.48,24.57,24.25,24.5,25054,0
+AGNCL.US,D,20250114,000000,24.471,24.4999,24.23,24.3,24905,0
+AGNCL.US,D,20250115,000000,24.44,24.5998,24.4,24.4716,20254,0
+AGNCL.US,D,20250116,000000,24.4136,24.54,24.2,24.2,29361,0
+AGNCL.US,D,20250117,000000,24.2263,24.3499,24.14,24.18,30344,0
+AGNCL.US,D,20250121,000000,24.25,24.4799,24.22,24.42,39078,0
+AGNCL.US,D,20250122,000000,24.41,24.4399,24.29,24.39,19138,0
+AGNCL.US,D,20250123,000000,24.31,24.39,24.29,24.38,9727,0
+AGNCL.US,D,20250124,000000,24.27,24.54,24.2358,24.54,12704,0
+AGNCL.US,D,20250127,000000,24.49,24.66,24.45,24.595,16722,0
+AGNCL.US,D,20250128,000000,24.575,24.8199,24.5247,24.76,23830,0
+AGNCL.US,D,20250129,000000,24.75,24.75,24.5623,24.66,36352,0
+AGNCL.US,D,20250130,000000,24.65,24.84,24.65,24.69,13251,0
+AGNCL.US,D,20250131,000000,24.62,24.68,24.25,24.29,82580,0
+AGNCL.US,D,20250203,000000,24.2,24.4799,24.2,24.27,20982,0
+AGNCL.US,D,20250204,000000,24.3,24.518,24.3,24.42,16031,0
+AGNCL.US,D,20250205,000000,24.42,24.5899,24.42,24.55,25128,0
+AGNCL.US,D,20250206,000000,24.54,24.56,24.43,24.46,20136,0
+AGNCL.US,D,20250207,000000,24.5386,24.58,24.4,24.48,16049,0
+AGNCL.US,D,20250210,000000,24.5799,24.68,24.5087,24.63,18378,0
+AGNCL.US,D,20250211,000000,24.63,24.87,24.63,24.8,17902,0
+AGNCL.US,D,20250212,000000,24.8,24.98,24.75,24.9,18023,0
+AGNCL.US,D,20250213,000000,24.8788,25.17,24.82,24.82,26766,0
+AGNCL.US,D,20250214,000000,24.98,25.1,24.95,25,14605,0
+AGNCL.US,D,20250218,000000,25.16,25.1799,24.97,25.1,15695,0
+AGNCL.US,D,20250219,000000,25.16,25.19,25.1199,25.15,20567,0
+AGNCL.US,D,20250220,000000,25.2,25.2,25,25.17,8950,0
+AGNCL.US,D,20250221,000000,25.12,25.156,25.11,25.11,6284,0
+AGNCL.US,D,20250224,000000,25.21,25.29,25.1614,25.2556,15311,0
+AGNCL.US,D,20250225,000000,25.3199,25.3199,25.2434,25.25,9170,0
+AGNCL.US,D,20250226,000000,25.26,25.3727,25.12,25.12,14588,0
+AGNCL.US,D,20250227,000000,25.12,25.34,25.12,25.16,7955,0
+AGNCL.US,D,20250228,000000,25.11,25.24,25.1,25.16,15429,0
+AGNCL.US,D,20250303,000000,25.14,25.3253,25.12,25.15,16278,0
+AGNCL.US,D,20250304,000000,25.1,25.281,25.06,25.25,8564,0
+AGNCL.US,D,20250305,000000,25.15,25.2,25.1053,25.15,13344,0
+AGNCL.US,D,20250306,000000,25.115,25.25,25.0601,25.15,14592,0
+AGNCL.US,D,20250307,000000,25.0936,25.1999,25.09,25.12,29455,0
+AGNCL.US,D,20250310,000000,25.18,25.39,25.08,25.15,17122,0
+AGNCL.US,D,20250311,000000,25.12,25.38,25.12,25.1243,18282,0
+AGNCL.US,D,20250312,000000,25.12,25.1999,25.08,25.12,13458,0
+AGNCL.US,D,20250313,000000,25.15,25.15,25.08,25.1434,20153,0
+AGNCL.US,D,20250314,000000,25.16,25.2,25.12,25.165,8456,0
+AGNCL.US,D,20250317,000000,25.19,25.67,25.19,25.31,22338,0
+AGNCL.US,D,20250318,000000,25.33,25.63,25.31,25.45,5311,0
+AGNCL.US,D,20250319,000000,25.4,25.6,25.4,25.45,11584,0
+AGNCL.US,D,20250320,000000,25.5016,25.6,25.45,25.5,9387,0
+AGNCL.US,D,20250321,000000,25.32,25.57,25.32,25.45,6451,0
+AGNCL.US,D,20250324,000000,25.4,25.55,25.4,25.48,4953,0
+AGNCL.US,D,20250325,000000,25.4,25.48,25.4,25.4779,3570,0
+AGNCL.US,D,20250326,000000,25.44,25.44,25.41,25.41,2202,0
+AGNCL.US,D,20250327,000000,25.4792,25.5,25.4,25.5,4511,0
+AGNCL.US,D,20250328,000000,25.43,25.62,25.43,25.5,15367,0
+AGNCL.US,D,20250331,000000,25.49,26.59,25.42,26.09,124134,0
+AGNCL.US,D,20250401,000000,25.58,25.6397,25.298,25.53,21214,0
+AGNCL.US,D,20250402,000000,25.35,25.5,25.28,25.4,12070,0
+AGNCL.US,D,20250403,000000,25.33,25.41,25.09,25.12,19256,0
+AGNCL.US,D,20250404,000000,25.09,25.09,24.73,24.84,23935,0
+AGNCL.US,D,20250407,000000,24.69,24.7,24.32,24.39,24769,0
+AGNCL.US,D,20250408,000000,24.83,24.83,24.37,24.69,10472,0
+AGNCL.US,D,20250409,000000,24.5,24.5136,23.8494,24.39,69025,0
+AGNCL.US,D,20250410,000000,24.24,24.24,23.65,23.68,28963,0
+AGNCL.US,D,20250411,000000,24.25,24.25,22.84,23.03,52791,0
+AGNCL.US,D,20250414,000000,23.1,24.28,23.1,24.15,39989,0
+AGNCL.US,D,20250415,000000,24.2969,24.5094,24.025,24.34,15473,0
+AGNCL.US,D,20250416,000000,24.35,24.36,24.0001,24.14,10499,0
+AGNCL.US,D,20250417,000000,24.36,24.36,24.0195,24.17,12435,0
+AGNCL.US,D,20250421,000000,24.21,24.3175,23.96,24.2499,14887,0
+AGNCL.US,D,20250422,000000,24.34,24.4899,24.252,24.27,15005,0
+AGNCL.US,D,20250423,000000,24.4,24.4999,24.291,24.35,9619,0
+AGNCL.US,D,20250424,000000,24.49,24.5799,24.375,24.48,12609,0
+AGNCL.US,D,20250425,000000,24.515,24.5215,24.335,24.514,10122,0
+AGNCL.US,D,20250428,000000,24.56,24.58,24.3028,24.495,5861,0
+AGNCL.US,D,20250429,000000,24.57,24.6,24.4,24.57,6688,0
+AGNCL.US,D,20250430,000000,24.5,24.86,24.5,24.83,18293,0
+AGNCL.US,D,20250501,000000,24.8301,25,24.8301,25,12018,0
+AGNCL.US,D,20250502,000000,24.91,25.0189,24.75,25.0189,6925,0
+AGNCL.US,D,20250505,000000,24.85,25.2,24.83,24.96,19502,0
+AGNCL.US,D,20250506,000000,24.7,25.22,24.7,25.19,7929,0
+AGNCL.US,D,20250507,000000,24.99,25.21,24.9801,25.0981,5047,0
+AGNCL.US,D,20250508,000000,25.21,25.22,25.07,25.19,7960,0
+AGNCL.US,D,20250509,000000,25.09,25.1321,25.0401,25.1,4625,0
+AGNCL.US,D,20250512,000000,25.1,25.2181,25.04,25.05,6673,0
+AGNCL.US,D,20250513,000000,25.0999,25.32,25.0973,25.3,7162,0
+AGNCL.US,D,20250514,000000,25.15,25.46,25.1324,25.39,20928,0
+AGNCL.US,D,20250515,000000,25.365,25.42,25.2,25.2,13390,0
+AGNCL.US,D,20250516,000000,25.19,25.4072,25.19,25.33,3414,0
+AGNCL.US,D,20250519,000000,25.31,25.49,25.1901,25.28,6116,0
+AGNCL.US,D,20250520,000000,25.22,25.28,25.2,25.25,7414,0
+AGNCL.US,D,20250521,000000,25.2419,25.41,25.02,25.16,7925,0
+AGNCL.US,D,20250522,000000,25.16,25.23,25.0037,25.12,6217,0
+AGNCL.US,D,20250523,000000,25.3,25.3,24.92,24.93,14031,0
+AGNCL.US,D,20250527,000000,25.0406,25.0406,24.98,25,6577,0
+AGNCL.US,D,20250528,000000,25.1,25.1,24.98,24.98,3302,0
+AGNCL.US,D,20250529,000000,24.96,25.2,24.94,24.965,5252,0
+AGNCL.US,D,20250530,000000,24.97,24.97,24.6,24.6,43596,0
+AGNCL.US,D,20250602,000000,24.65,24.65,24.48,24.52,16151,0
+AGNCL.US,D,20250603,000000,24.5,24.545,24.41,24.45,12281,0
+AGNCL.US,D,20250604,000000,24.696,24.696,24.535,24.5789,1847,0
+AGNCL.US,D,20250605,000000,24.48,24.6162,24.41,24.43,19283,0
+AGNCL.US,D,20250606,000000,24.5,24.6,24.39,24.55,31080,0
+AGNCL.US,D,20250609,000000,24.73,24.82,24.565,24.82,7965,0
+AGNCL.US,D,20250610,000000,24.725,24.8138,24.62,24.8,13295,0
+AGNCL.US,D,20250611,000000,24.7099,24.82,24.69,24.82,5848,0
+AGNCL.US,D,20250612,000000,24.85,24.89,24.745,24.89,11998,0
+AGNCL.US,D,20250613,000000,24.94,24.99,24.8025,24.99,8418,0
+AGNCL.US,D,20250616,000000,24.99,25.23,24.852,25.23,17352,0
+AGNCL.US,D,20250617,000000,25.1,25.24,25.01,25.24,17557,0
+AGNCL.US,D,20250618,000000,25.32,25.32,25.0884,25.26,11974,0
+AGNCL.US,D,20250620,000000,25.06,25.25,25.06,25.215,10733,0
+AGNCL.US,D,20250623,000000,25.205,25.26,25.1301,25.26,16070,0
+AGNCL.US,D,20250624,000000,25.12,25.337,25.12,25.24,24808,0
+AGNCL.US,D,20250625,000000,25.23,25.3283,25.12,25.15,18996,0
+AGNCL.US,D,20250626,000000,25.12,25.3,25.12,25.1606,13244,0
+AGNCL.US,D,20250627,000000,25.15,25.155,24.91,25.03,43674,0
+AGNCL.US,D,20250630,000000,25.05,25.33,24.85,24.85,141836,0
+AGNCL.US,D,20250701,000000,24.6474,24.67,24.44,24.66,8739,0
+AGNCL.US,D,20250702,000000,24.6033,24.8,24.6033,24.74,14578,0
+AGNCL.US,D,20250703,000000,24.8499,24.8499,24.66,24.66,2343,0
+AGNCL.US,D,20250707,000000,24.68,24.7,24.6579,24.66,2242,0
+AGNCL.US,D,20250708,000000,24.61,24.67,24.6066,24.66,6141,0
+AGNCL.US,D,20250709,000000,24.63,24.76,24.63,24.7,9979,0
+AGNCL.US,D,20250710,000000,24.63,24.78,24.63,24.75,3825,0
+AGNCL.US,D,20250711,000000,24.8,24.83,24.71,24.75,6862,0
+AGNCL.US,D,20250714,000000,24.81,24.829,24.6555,24.68,4585,0
+AGNCL.US,D,20250715,000000,24.74,24.78,24.7,24.74,10673,0
+AGNCL.US,D,20250716,000000,24.77,24.77,24.6339,24.7,2686,0
+AGNCL.US,D,20250717,000000,24.69,25.01,24.69,25.01,32895,0
+AGNCL.US,D,20250718,000000,24.96,25.08,24.7908,24.7908,4197,0
+AGNCL.US,D,20250721,000000,24.95,25.1,24.87,24.98,10641,0
+AGNCL.US,D,20250722,000000,24.955,25.0199,24.79,24.79,13586,0
+AGNCL.US,D,20250723,000000,24.795,25.0282,24.75,24.75,31278,0
+AGNCL.US,D,20250724,000000,24.84,24.85,24.74,24.75,32714,0
+AGNCL.US,D,20250725,000000,24.83,25.15,24.805,24.9,12157,0
+AGNCL.US,D,20250728,000000,24.8591,24.9525,24.81,24.8632,4503,0
+AGNCL.US,D,20250729,000000,24.96,25.0136,24.9572,24.98,4367,0
+AGNCL.US,D,20250730,000000,25.04,25.12,24.9742,25.09,6755,0
+AGNCL.US,D,20250731,000000,25.1019,25.1099,25,25,13475,0
+AGNCL.US,D,20250801,000000,25.0265,25.1,25.0265,25.0505,10020,0
+AGNCL.US,D,20250804,000000,25.12,25.44,25.0764,25.43,40299,0
+AGNCL.US,D,20250805,000000,25.35,25.35,25.1,25.3438,4252,0
+AGNCL.US,D,20250806,000000,25.245,25.3299,25.192,25.25,4149,0
+AGNCL.US,D,20250807,000000,25.29,25.2999,25.19,25.19,3817,0
+AGNCL.US,D,20250808,000000,25.04,25.2651,25.04,25.1831,3026,0
+AGNCL.US,D,20250811,000000,25.16,25.28,25.1,25.1,4590,0
+AGNCL.US,D,20250812,000000,25.1001,25.25,25.1001,25.215,4897,0
+AGNCL.US,D,20250813,000000,25.3,25.3,25.1,25.1,4881,0
+AGNCL.US,D,20250814,000000,25.1788,25.3099,25.145,25.3099,6776,0
+AGNCL.US,D,20250815,000000,25.29,25.3099,25.15,25.23,5238,0
+AGNCL.US,D,20250818,000000,25.1601,25.1999,25.16,25.16,8636,0
+AGNCL.US,D,20250819,000000,25.2299,25.23,25.1601,25.1601,6047,0
+AGNCL.US,D,20250820,000000,25.205,25.205,25.1451,25.1996,4320,0
+AGNCL.US,D,20250821,000000,25.23,25.23,25.1383,25.2,6159,0
+AGNCL.US,D,20250822,000000,25.29,25.2999,25.21,25.2101,5960,0
+AGNCL.US,D,20250825,000000,25.18,25.3,25.18,25.27,8215,0
+AGNCL.US,D,20250826,000000,25.2743,25.2743,25.2,25.22,5938,0
+AGNCL.US,D,20250827,000000,25.22,25.22,25.18,25.2085,4591,0
+AGNCL.US,D,20250828,000000,25.2,25.2,25.1586,25.2,7582,0
+AGNCL.US,D,20250829,000000,25.194,25.21,25.02,25.02,24278,0
+AGNCL.US,D,20250902,000000,25.09,25.15,25.0431,25.14,5595,0
+AGNCL.US,D,20250903,000000,25,25.09,25,25.0611,38962,0
+AGNCL.US,D,20250904,000000,25.06,25.18,25.06,25.16,8962,0
+AGNCL.US,D,20250905,000000,25.2,25.4055,25.1501,25.3199,18185,0
+AGNCL.US,D,20250908,000000,25.23,25.32,24.95,25.25,148732,0
+AGNCL.US,D,20250909,000000,25.2696,25.39,25.175,25.18,11842,0
+AGNCL.US,D,20250910,000000,25.2,25.2,25.1,25.15,13771,0
+AGNCL.US,D,20250911,000000,25.1765,25.2,25.11,25.1801,9200,0
+AGNCL.US,D,20250912,000000,25.18,25.18,25.07,25.14,23537,0
+AGNCL.US,D,20250915,000000,25.2399,25.3,25.11,25.125,9448,0
+AGNCL.US,D,20250916,000000,25.2,25.265,25.1,25.12,26571,0
+AGNCL.US,D,20250917,000000,25.12,25.21,25.12,25.12,6223,0
+AGNCL.US,D,20250918,000000,25.14,25.1943,25.12,25.14,9688,0
+AGNCL.US,D,20250919,000000,25.14,25.29,25.1335,25.2,7085,0
+AGNCL.US,D,20250922,000000,25.1908,25.26,25.175,25.175,3770,0
+AGNCL.US,D,20250923,000000,25.24,25.24,25.1764,25.24,2650,0
+AGNCL.US,D,20250924,000000,25.2185,25.24,24.92,25.03,43308,0
+AGNCL.US,D,20250925,000000,24.93,25.05,24.93,25.04,6701,0
+AGNCL.US,D,20250926,000000,25.04,25.2736,25.04,25.18,12345,0
+AGNCL.US,D,20250929,000000,25.195,25.27,25.1602,25.22,10015,0
+AGNCL.US,D,20250930,000000,25.25,25.25,25.18,25.18,8708,0
+AGNCL.US,D,20251001,000000,24.78,24.79,24.7,24.78,18561,0
+AGNCL.US,D,20251002,000000,24.8,24.985,24.8,24.965,13156,0
+AGNCL.US,D,20251003,000000,24.85,24.92,24.85,24.88,5016,0
+AGNCL.US,D,20251006,000000,24.86,24.97,24.802,24.8899,18715,0
+AGNCL.US,D,20251007,000000,24.845,24.8899,24.77,24.83,5188,0
+AGNCL.US,D,20251008,000000,24.8,24.94,24.7567,24.845,7425,0
+AGNCL.US,D,20251009,000000,24.87,25.17,24.7799,25.05,26825,0
+AGNCL.US,D,20251010,000000,25.05,25.05,24.5,24.725,80021,0
+AGNCL.US,D,20251013,000000,24.57,24.75,24.56,24.56,6549,0
+AGNCL.US,D,20251014,000000,24.57,24.6871,24.53,24.67,18834,0
+AGNCL.US,D,20251015,000000,24.725,24.78,24.655,24.662,9403,0
+AGNCL.US,D,20251016,000000,24.68,24.73,24.4092,24.4092,22670,0
+AGNCL.US,D,20251017,000000,24.43,24.7326,24.43,24.6899,7653,0
+AGNCL.US,D,20251020,000000,24.6613,24.72,24.55,24.59,10826,0
+AGNCL.US,D,20251021,000000,24.59,24.59,24.35,24.48,29565,0
+AGNCL.US,D,20251022,000000,24.46,24.6,24.46,24.585,8535,0
+AGNCL.US,D,20251023,000000,24.67,24.67,24.5231,24.585,7863,0
+AGNCL.US,D,20251024,000000,24.66,24.67,24.586,24.61,7851,0
+AGNCL.US,D,20251027,000000,24.62,24.64,24.6122,24.63,4011,0
+AGNCL.US,D,20251028,000000,24.6364,24.6699,24.61,24.6699,12927,0
+AGNCL.US,D,20251029,000000,24.69,24.71,24.65,24.7,11456,0
+AGNCL.US,D,20251030,000000,24.71,24.71,24.63,24.675,13513,0
+AGNCL.US,D,20251031,000000,24.655,24.7,24.61,24.7,10402,0
+AGNCL.US,D,20251103,000000,24.61,24.69,24.53,24.615,20947,0
+AGNCL.US,D,20251104,000000,24.47,24.74,24.47,24.565,24514,0
+AGNCL.US,D,20251105,000000,24.57,24.57,24.5,24.54,5431,0
+AGNCL.US,D,20251106,000000,24.52,24.52,24.42,24.4593,11565,0
+AGNCL.US,D,20251107,000000,24.52,24.57,24.43,24.477,10118,0
+AGNCL.US,D,20251110,000000,24.67,24.67,24.4,24.47,31203,0
+AGNCL.US,D,20251111,000000,24.495,24.53,24.46,24.49,17516,0
+AGNCL.US,D,20251112,000000,24.49,24.54,24.39,24.475,35226,0
+AGNCL.US,D,20251113,000000,24.45,24.65,24.39,24.5,15112,0
+AGNCL.US,D,20251114,000000,24.45,24.5,24.415,24.44,5251,0
+AGNCL.US,D,20251117,000000,24.43,24.5463,24.41,24.45,6763,0
+AGNCL.US,D,20251118,000000,24.405,24.68,24.32,24.35,10082,0
+AGNCL.US,D,20251119,000000,24.39,24.4799,24.31,24.35,12786,0
+AGNCL.US,D,20251120,000000,24.35,24.4499,24.24,24.304,11234,0
+AGNCL.US,D,20251121,000000,24.23,24.48,24.23,24.47,7469,0
+AGNCL.US,D,20251124,000000,24.445,24.74,24.25,24.59,47631,0
+AGNCL.US,D,20251125,000000,24.71,24.76,24.4,24.76,35654,0
+AGNCL.US,D,20251126,000000,24.61,24.78,24.61,24.71,33428,0
+AGNCL.US,D,20251128,000000,24.7076,24.77,24.7076,24.72,1571,0
+AGNCL.US,D,20251201,000000,24.702,24.78,24.66,24.66,23962,0
+AGNCL.US,D,20251202,000000,24.7,24.79,24.6801,24.78,5875,0
+AGNCL.US,D,20251203,000000,24.7799,24.79,24.76,24.79,5348,0
+AGNCL.US,D,20251204,000000,24.8,24.9,24.8,24.84,11052,0
+AGNCL.US,D,20251205,000000,24.8949,24.8999,24.85,24.85,3782,0
+AGNCL.US,D,20251208,000000,24.86,25.01,24.86,25.01,5967,0
+AGNCL.US,D,20251209,000000,24.99,24.99,24.8303,24.95,6377,0
+AGNCL.US,D,20251210,000000,24.8501,24.915,24.745,24.8,17654,0
+AGNCL.US,D,20251211,000000,24.846,24.88,24.84,24.88,912,0
+AGNCL.US,D,20251212,000000,24.85,24.88,24.76,24.7707,9543,0
+AGNCL.US,D,20251215,000000,24.88,24.95,24.77,24.95,12308,0
+AGNCL.US,D,20251216,000000,24.94,24.97,24.8801,24.9,10582,0
+AGNCL.US,D,20251217,000000,24.83,24.97,24.7,24.74,51794,0
+AGNCL.US,D,20251218,000000,24.81,25.02,24.81,24.96,6048,0
+AGNCL.US,D,20251219,000000,24.97,24.98,24.86,24.86,5608,0
+AGNCL.US,D,20251222,000000,24.99,24.99,24.78,24.8709,18710,0
+AGNCL.US,D,20251223,000000,24.99,24.99,24.79,24.96,14116,0
+AGNCL.US,D,20251224,000000,24.95,25.03,24.935,25.02,7943,0
+AGNCL.US,D,20251226,000000,25.02,25.04,24.94,24.95,22776,0
+AGNCL.US,D,20251229,000000,25.011,25.0696,24.98,25,14934,0
+AGNCL.US,D,20251230,000000,25,25.19,25,25.01,15403,0
+AGNCL.US,D,20251231,000000,24.54,24.97,24.54,24.75,73438,0
+AGNCL.US,D,20260102,000000,24.75,24.75,24.61,24.7,16444,0
+AGNCL.US,D,20260105,000000,24.664,24.75,24.61,24.69,8907,0
+AGNCL.US,D,20260106,000000,24.74,24.74,24.67,24.67,7863,0
+AGNCL.US,D,20260107,000000,24.67,24.7316,24.6401,24.6945,11425,0
+AGNCL.US,D,20260108,000000,24.675,24.73,24.615,24.73,17006,0
+AGNCL.US,D,20260109,000000,24.74,24.75,24.69,24.74,13657,0
+AGNCL.US,D,20260112,000000,24.65,24.75,24.65,24.65,8885,0
+AGNCL.US,D,20260113,000000,24.74,24.82,24.6601,24.7201,7896,0
+AGNCL.US,D,20260114,000000,24.66,24.81,24.66,24.671,13840,0
+AGNCL.US,D,20260115,000000,24.68,24.8799,24.68,24.86,14104,0
+AGNCL.US,D,20260116,000000,24.91,24.92,24.7001,24.81,14684,0
+AGNCL.US,D,20260120,000000,24.705,24.86,24.705,24.74,14254,0
+AGNCL.US,D,20260121,000000,24.824,24.84,24.8,24.84,6081,0
+AGNCL.US,D,20260122,000000,24.73,24.99,24.73,24.94,27623,0
+AGNCL.US,D,20260123,000000,24.9,25.09,24.9,25.06,22368,0
+AGNCL.US,D,20260126,000000,25.02,25.0821,24.9,25.04,15567,0
+AGNCL.US,D,20260127,000000,25.04,25.08,25,25.0399,9137,0
+AGNCL.US,D,20260128,000000,25.04,25.1,24.94,24.97,47935,0
+AGNCL.US,D,20260129,000000,25.0707,25.11,25.03,25.04,8974,0
+AGNCL.US,D,20260130,000000,25.099,25.15,24.9,25.11,29948,0
+AGNCL.US,D,20260202,000000,25.02,25.15,24.94,25.055,8161,0
+AGNCL.US,D,20260203,000000,25.01,25.0476,24.96,24.99,5880,0
+AGNCL.US,D,20260204,000000,24.95,25.05,24.95,25.05,2344,0
+AGNCL.US,D,20260205,000000,24.98,25.0381,24.93,25.02,4521,0
+AGNCL.US,D,20260206,000000,25.1299,25.1299,24.975,25.06,2756,0
+AGNCL.US,D,20260209,000000,25,25.12,25,25,7673,0
+AGNCL.US,D,20260210,000000,25.06,25.0876,24.95,24.98,10763,0
+AGNCL.US,D,20260211,000000,25.01,25.01,24.8,24.87,15502,0
+AGNCL.US,D,20260212,000000,24.87,24.95,24.87,24.9,19022,0
+AGNCL.US,D,20260213,000000,24.94,25.0599,24.91,25.03,3678,0
+AGNCL.US,D,20260217,000000,24.95,25.12,24.9499,25.12,9552,0
+AGNCL.US,D,20260218,000000,25.055,25.19,25.055,25.16,4885,0

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

@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGNCZ.US,D,20250911,000000,25.42,25.54,25.38,25.41,485794,0
+AGNCZ.US,D,20250912,000000,25.4,25.4,25.29,25.35,846238,0
+AGNCZ.US,D,20250915,000000,25.49,25.53,25.41,25.45,497518,0
+AGNCZ.US,D,20250916,000000,25.48,25.49,25.39,25.44,681917,0
+AGNCZ.US,D,20250917,000000,25.46,25.46,25.36,25.42,164642,0
+AGNCZ.US,D,20250918,000000,25.42,25.45,25.37,25.45,207894,0
+AGNCZ.US,D,20250919,000000,25.48,25.49,25.44,25.44,121993,0
+AGNCZ.US,D,20250922,000000,25.47,25.47,25.39,25.42,66268,0
+AGNCZ.US,D,20250923,000000,25.45,25.45,25.36,25.42,107256,0
+AGNCZ.US,D,20250924,000000,25.46,25.46,25.36,25.4,193816,0
+AGNCZ.US,D,20250925,000000,25.4,25.4299,25.32,25.35,168560,0
+AGNCZ.US,D,20250926,000000,25.35,25.5,25.3425,25.42,420245,0
+AGNCZ.US,D,20250929,000000,25.42,25.57,25.42,25.52,224344,0
+AGNCZ.US,D,20250930,000000,25.52,25.54,25.44,25.45,1770826,0
+AGNCZ.US,D,20251001,000000,25.45,25.52,25.42,25.46,168401,0
+AGNCZ.US,D,20251002,000000,25.5199,25.52,25.44,25.45,218000,0
+AGNCZ.US,D,20251003,000000,25.48,25.49,25.42,25.42,145532,0
+AGNCZ.US,D,20251006,000000,25.46,25.481,25.4,25.41,143071,0
+AGNCZ.US,D,20251007,000000,25.4,25.4345,25.317,25.32,187903,0
+AGNCZ.US,D,20251008,000000,25.34,25.43,25.33,25.43,55816,0
+AGNCZ.US,D,20251009,000000,25.43,25.43,25.27,25.27,215521,0
+AGNCZ.US,D,20251010,000000,25.33,25.37,25.16,25.27,206469,0
+AGNCZ.US,D,20251013,000000,25.32,25.34,25.26,25.27,69965,0
+AGNCZ.US,D,20251014,000000,25.29,25.35,25.2,25.28,248619,0
+AGNCZ.US,D,20251015,000000,25.3,25.3499,25.235,25.26,136716,0
+AGNCZ.US,D,20251016,000000,25.26,25.37,25.26,25.34,180781,0
+AGNCZ.US,D,20251017,000000,25.29,25.35,25.29,25.31,132446,0
+AGNCZ.US,D,20251020,000000,25.35,25.4,25.34,25.388,67270,0
+AGNCZ.US,D,20251021,000000,25.3895,25.42,25.37,25.39,41803,0
+AGNCZ.US,D,20251022,000000,25.41,25.41,25.28,25.37,78987,0
+AGNCZ.US,D,20251023,000000,25.37,25.4265,25.37,25.41,40260,0
+AGNCZ.US,D,20251024,000000,25.43,25.4999,25.42,25.44,39448,0
+AGNCZ.US,D,20251027,000000,25.5,25.53,25.46,25.52,182592,0
+AGNCZ.US,D,20251028,000000,25.55,25.55,25.4,25.4,63523,0
+AGNCZ.US,D,20251029,000000,25.4213,25.48,25.4201,25.435,28053,0
+AGNCZ.US,D,20251030,000000,25.4667,25.52,25.36,25.4,52139,0
+AGNCZ.US,D,20251031,000000,25.45,25.51,25.36,25.4,429958,0
+AGNCZ.US,D,20251103,000000,25.4,25.42,25.36,25.375,54284,0
+AGNCZ.US,D,20251104,000000,25.38,25.47,25.34,25.42,236835,0
+AGNCZ.US,D,20251105,000000,25.48,25.49,25.4563,25.48,30898,0
+AGNCZ.US,D,20251106,000000,25.49,25.52,25.4725,25.52,77495,0
+AGNCZ.US,D,20251107,000000,25.5,25.57,25.5,25.53,40522,0
+AGNCZ.US,D,20251110,000000,25.55,25.66,25.5161,25.6,72277,0
+AGNCZ.US,D,20251111,000000,25.61,25.69,25.61,25.6605,61928,0
+AGNCZ.US,D,20251112,000000,25.6812,25.69,25.62,25.62,27733,0
+AGNCZ.US,D,20251113,000000,25.67,25.688,25.53,25.552,28807,0
+AGNCZ.US,D,20251114,000000,25.6401,25.6599,25.54,25.64,18675,0
+AGNCZ.US,D,20251117,000000,25.63,25.63,25.51,25.6,49385,0
+AGNCZ.US,D,20251118,000000,25.55,25.6,25.47,25.47,58193,0
+AGNCZ.US,D,20251119,000000,25.55,25.58,25.42,25.42,228606,0
+AGNCZ.US,D,20251120,000000,25.44,25.5488,25.355,25.36,137681,0
+AGNCZ.US,D,20251121,000000,25.36,25.48,25.36,25.46,127517,0
+AGNCZ.US,D,20251124,000000,25.41,25.535,25.39,25.4,77742,0
+AGNCZ.US,D,20251125,000000,25.4063,25.53,25.39,25.43,83263,0
+AGNCZ.US,D,20251126,000000,25.47,25.56,25.4001,25.48,44065,0
+AGNCZ.US,D,20251128,000000,25.52,25.73,25.5,25.72,236787,0
+AGNCZ.US,D,20251201,000000,25.7,25.75,25.5,25.72,139337,0
+AGNCZ.US,D,20251202,000000,25.6996,25.75,25.68,25.72,134600,0
+AGNCZ.US,D,20251203,000000,25.75,25.79,25.69,25.73,103626,0
+AGNCZ.US,D,20251204,000000,25.76,25.79,25.73,25.74,12723,0
+AGNCZ.US,D,20251205,000000,25.73,25.75,25.59,25.75,19608,0
+AGNCZ.US,D,20251208,000000,25.75,25.8,25.59,25.77,66629,0
+AGNCZ.US,D,20251209,000000,25.82,25.82,25.75,25.79,19288,0
+AGNCZ.US,D,20251210,000000,25.8,25.82,25.7,25.8,20170,0
+AGNCZ.US,D,20251211,000000,25.8,25.8301,25.73,25.82,53580,0
+AGNCZ.US,D,20251212,000000,25.8,25.8477,25.75,25.8,13230,0
+AGNCZ.US,D,20251215,000000,25.82,25.82,25.765,25.8,28470,0
+AGNCZ.US,D,20251216,000000,25.8,25.81,25.75,25.75,27560,0
+AGNCZ.US,D,20251217,000000,25.8,25.83,25.75,25.78,72145,0
+AGNCZ.US,D,20251218,000000,25.83,25.83,25.74,25.78,528160,0
+AGNCZ.US,D,20251219,000000,25.82,25.8699,25.79,25.79,79188,0
+AGNCZ.US,D,20251222,000000,25.8,25.8599,25.79,25.8,97902,0
+AGNCZ.US,D,20251223,000000,25.8,25.8699,25.78,25.81,64196,0
+AGNCZ.US,D,20251224,000000,25.86,25.8799,25.762,25.81,40499,0
+AGNCZ.US,D,20251226,000000,25.8,25.85,25.8,25.81,52874,0
+AGNCZ.US,D,20251229,000000,25.86,25.94,25.82,25.82,77429,0
+AGNCZ.US,D,20251230,000000,25.94,25.94,25.86,25.88,81594,0
+AGNCZ.US,D,20251231,000000,25.33,25.33,25.22,25.24,174869,0
+AGNCZ.US,D,20260102,000000,25.29,25.4,25.277,25.3857,45423,0
+AGNCZ.US,D,20260105,000000,25.43,25.43,25.4,25.43,52628,0
+AGNCZ.US,D,20260106,000000,25.4,25.51,25.4,25.476,66415,0
+AGNCZ.US,D,20260107,000000,25.51,25.51,25.47,25.49,48347,0
+AGNCZ.US,D,20260108,000000,25.51,25.64,25.4758,25.61,36454,0
+AGNCZ.US,D,20260109,000000,25.63,25.74,25.5776,25.61,84053,0
+AGNCZ.US,D,20260112,000000,25.65,25.67,25.6,25.65,55538,0
+AGNCZ.US,D,20260113,000000,25.635,25.7,25.6,25.655,157264,0
+AGNCZ.US,D,20260114,000000,25.68,25.727,25.6,25.64,63488,0
+AGNCZ.US,D,20260115,000000,25.7,25.8,25.6001,25.74,58187,0
+AGNCZ.US,D,20260116,000000,25.75,25.772,25.7,25.73,18817,0
+AGNCZ.US,D,20260120,000000,25.71,25.8,25.62,25.65,117990,0
+AGNCZ.US,D,20260121,000000,25.66,25.7692,25.61,25.75,140575,0
+AGNCZ.US,D,20260122,000000,25.71,25.82,25.71,25.8,30212,0
+AGNCZ.US,D,20260123,000000,25.8,25.85,25.7801,25.82,23102,0
+AGNCZ.US,D,20260126,000000,25.85,25.9,25.82,25.9,39827,0
+AGNCZ.US,D,20260127,000000,25.88,25.92,25.85,25.88,99058,0
+AGNCZ.US,D,20260128,000000,25.91,25.91,25.8869,25.89,162732,0
+AGNCZ.US,D,20260129,000000,25.92,25.94,25.87,25.9,290394,0
+AGNCZ.US,D,20260130,000000,25.9,25.95,25.83,25.95,62247,0
+AGNCZ.US,D,20260202,000000,25.93,25.95,25.875,25.88,45526,0
+AGNCZ.US,D,20260203,000000,25.9,25.95,25.8601,25.92,42182,0
+AGNCZ.US,D,20260204,000000,25.94,25.95,25.92,25.93,57038,0
+AGNCZ.US,D,20260205,000000,25.952,25.9899,25.9001,25.98,23397,0
+AGNCZ.US,D,20260206,000000,25.95,25.98,25.93,25.98,18434,0
+AGNCZ.US,D,20260209,000000,26.04,26.04,25.93,25.95,46174,0
+AGNCZ.US,D,20260210,000000,25.96,26.03,25.94,25.98,27284,0
+AGNCZ.US,D,20260211,000000,26.05,26.1299,26.03,26.04,16630,0
+AGNCZ.US,D,20260212,000000,26.1,26.1125,25.95,26.01,20060,0
+AGNCZ.US,D,20260213,000000,26.0794,26.13,26.0101,26.09,20641,0
+AGNCZ.US,D,20260217,000000,26.1396,26.37,26.13,26.26,48237,0
+AGNCZ.US,D,20260218,000000,26.2,26.2,26.06,26.085,60410,0

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

@@ -0,0 +1,583 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRE.US,D,20231023,000000,23.01,575.41,23.01,406.67,32200,0
+AIRE.US,D,20231024,000000,160,220.01,100,100,10657,0
+AIRE.US,D,20231025,000000,93.88,93.88,60.59,60.59,21258,0
+AIRE.US,D,20231026,000000,72,90.21,46,46,63347,0
+AIRE.US,D,20231027,000000,48.66,48.66,21.83,23.17,89631,0
+AIRE.US,D,20231030,000000,26,26.9899,22.51,24.75,71169,0
+AIRE.US,D,20231031,000000,24.62,25,18.3001,19.35,82366,0
+AIRE.US,D,20231101,000000,18.05,25,15,17.5,99125,0
+AIRE.US,D,20231102,000000,15.75,15.75,9.65,10.4,334919,0
+AIRE.US,D,20231103,000000,9.62,10.42,8.85,8.99,225464,0
+AIRE.US,D,20231106,000000,11.64,12.5,8.57,9.15,1348905,0
+AIRE.US,D,20231107,000000,8.38,8.67,7.41,7.76,226055,0
+AIRE.US,D,20231108,000000,7.03,7.08,5.8201,6.25,239855,0
+AIRE.US,D,20231109,000000,5.82,6.0999,4.85,4.95,193400,0
+AIRE.US,D,20231110,000000,5,5.65,4.17,4.4,447192,0
+AIRE.US,D,20231113,000000,4.6,5.89,4.05,5.89,3618949,0
+AIRE.US,D,20231114,000000,11.2,14.88,6.9205,12,28280465,0
+AIRE.US,D,20231115,000000,9.9,13.84,9.72,12.2,6364758,0
+AIRE.US,D,20231116,000000,11.64,15.9,10.94,12.1,5157681,0
+AIRE.US,D,20231117,000000,11.76,11.9499,9.1,9.39,1797018,0
+AIRE.US,D,20231120,000000,8.7,8.84,6.71,7.19,1691611,0
+AIRE.US,D,20231121,000000,4.1,4.4911,3.91,4.41,4509729,0
+AIRE.US,D,20231122,000000,4.39,4.48,3.81,3.95,1158707,0
+AIRE.US,D,20231124,000000,4.06,4.2,3.92,4.08,475336,0
+AIRE.US,D,20231127,000000,4,4.25,3.65,3.65,932322,0
+AIRE.US,D,20231128,000000,3.62,3.71,3.02,3.25,1259339,0
+AIRE.US,D,20231129,000000,3.05,3.7999,3.05,3.55,1248355,0
+AIRE.US,D,20231130,000000,3.59,3.75,3.2,3.41,738401,0
+AIRE.US,D,20231201,000000,3.1,3.4,3.09,3.4,475542,0
+AIRE.US,D,20231204,000000,3.29,3.46,3.191,3.46,397031,0
+AIRE.US,D,20231205,000000,3.39,3.9794,3.25,3.7,830551,0
+AIRE.US,D,20231206,000000,3.71,3.94,3.31,3.51,601796,0
+AIRE.US,D,20231207,000000,3.49,3.56,3.238,3.27,291165,0
+AIRE.US,D,20231208,000000,3.35,3.35,2.86,2.9,689990,0
+AIRE.US,D,20231211,000000,2.94,3.0492,2.54,2.54,557771,0
+AIRE.US,D,20231212,000000,2.57,2.68,2.1,2.25,712682,0
+AIRE.US,D,20231213,000000,2.3,2.3,2,2.28,372280,0
+AIRE.US,D,20231214,000000,2.3,2.5,2.1816,2.25,435572,0
+AIRE.US,D,20231215,000000,2.36,2.5499,2.26,2.48,605241,0
+AIRE.US,D,20231218,000000,2.46,2.46,2.18,2.3,752293,0
+AIRE.US,D,20231219,000000,2.28,2.4,2.23,2.315,186023,0
+AIRE.US,D,20231220,000000,2.27,3.1,2.26,2.41,1317556,0
+AIRE.US,D,20231221,000000,2.47,2.48,2.28,2.42,506787,0
+AIRE.US,D,20231222,000000,2.5,2.5,2.31,2.34,317422,0
+AIRE.US,D,20231226,000000,2.38,2.44,2.1,2.15,588836,0
+AIRE.US,D,20231227,000000,2.17,2.1917,1.93,2.01,574626,0
+AIRE.US,D,20231228,000000,2.01,2.05,1.9586,1.97,380643,0
+AIRE.US,D,20231229,000000,1.93,2,1.9,1.99,296373,0
+AIRE.US,D,20240102,000000,1.91,2.02,1.9,1.935,152523,0
+AIRE.US,D,20240103,000000,1.91,1.92,1.76,1.8,468414,0
+AIRE.US,D,20240104,000000,1.85,1.85,1.72,1.75,256991,0
+AIRE.US,D,20240105,000000,1.76,1.76,1.55,1.6,454555,0
+AIRE.US,D,20240108,000000,1.69,1.69,1.58,1.68,569696,0
+AIRE.US,D,20240109,000000,1.65,1.65,1.46,1.5,444748,0
+AIRE.US,D,20240110,000000,1.49,1.56,1.43,1.47,347602,0
+AIRE.US,D,20240111,000000,1.45,1.4899,1.36,1.48,269874,0
+AIRE.US,D,20240112,000000,1.44,1.52,1.4001,1.51,153207,0
+AIRE.US,D,20240116,000000,1.41,1.53,1.41,1.52,147979,0
+AIRE.US,D,20240117,000000,1.48,1.51,1.4208,1.51,106319,0
+AIRE.US,D,20240118,000000,1.45,1.46,1.31,1.39,144484,0
+AIRE.US,D,20240119,000000,1.38,1.4099,1.29,1.34,153105,0
+AIRE.US,D,20240122,000000,1.31,1.3488,1.2,1.28,247780,0
+AIRE.US,D,20240123,000000,1.28,1.2998,1.21,1.25,167695,0
+AIRE.US,D,20240124,000000,1.25,1.55,1.21,1.46,637763,0
+AIRE.US,D,20240125,000000,1.51,1.51,1.33,1.39,218512,0
+AIRE.US,D,20240126,000000,1.36,1.4099,1.3269,1.33,66799,0
+AIRE.US,D,20240129,000000,1.39,1.43,1.3,1.36,79722,0
+AIRE.US,D,20240130,000000,1.36,1.389,1.22,1.26,193388,0
+AIRE.US,D,20240131,000000,1.22,1.31,1.22,1.28,200406,0
+AIRE.US,D,20240201,000000,1.27,1.31,1.16,1.23,192993,0
+AIRE.US,D,20240202,000000,1.2,1.2883,1.17,1.26,193407,0
+AIRE.US,D,20240205,000000,1.24,1.24,1.14,1.16,159878,0
+AIRE.US,D,20240206,000000,1.16,1.2099,1.1,1.18,222772,0
+AIRE.US,D,20240207,000000,1.36,1.36,1.2,1.24,430017,0
+AIRE.US,D,20240208,000000,1.2,1.4,1.1,1.37,1801234,0
+AIRE.US,D,20240209,000000,1.5,1.5,1.2,1.34,1247539,0
+AIRE.US,D,20240212,000000,1.3,1.34,1.21,1.27,359791,0
+AIRE.US,D,20240213,000000,1.27,1.4,1.22,1.26,754707,0
+AIRE.US,D,20240214,000000,1.23,1.37,1.22,1.32,1157276,0
+AIRE.US,D,20240215,000000,1.32,1.36,1.24,1.3,704753,0
+AIRE.US,D,20240216,000000,1.37,1.4,1.27,1.38,926348,0
+AIRE.US,D,20240220,000000,1.39,1.39,1.2305,1.3,490795,0
+AIRE.US,D,20240221,000000,1.27,1.31,1.22,1.31,266423,0
+AIRE.US,D,20240222,000000,1.33,1.33,1.22,1.25,390738,0
+AIRE.US,D,20240223,000000,1.3,1.6,1.24,1.5,2299888,0
+AIRE.US,D,20240226,000000,1.6,2.22,1.53,1.96,6430444,0
+AIRE.US,D,20240227,000000,2.15,2.2,1.72,1.9,4191582,0
+AIRE.US,D,20240228,000000,1.82,1.96,1.7,1.72,1135795,0
+AIRE.US,D,20240229,000000,1.65,1.78,1.6,1.7,630879,0
+AIRE.US,D,20240301,000000,1.66,1.72,1.38,1.5,905666,0
+AIRE.US,D,20240304,000000,1.47,1.49,1.21,1.21,874131,0
+AIRE.US,D,20240305,000000,1.23,1.33,1.22,1.24,471477,0
+AIRE.US,D,20240306,000000,1.24,1.365,1.24,1.26,437810,0
+AIRE.US,D,20240307,000000,1.23,1.35,1.19,1.25,682356,0
+AIRE.US,D,20240308,000000,1.43,2.05,1.33,1.69,29635155,0
+AIRE.US,D,20240311,000000,1.68,1.98,1.5136,1.79,2375963,0
+AIRE.US,D,20240312,000000,1.67,1.78,1.57,1.6,1327677,0
+AIRE.US,D,20240313,000000,1.3,1.46,1.26,1.34,1187239,0
+AIRE.US,D,20240314,000000,1.37,1.38,1.29,1.36,499508,0
+AIRE.US,D,20240315,000000,1.33,1.53,1.31,1.38,822030,0
+AIRE.US,D,20240318,000000,1.41,1.43,1.3,1.37,435019,0
+AIRE.US,D,20240319,000000,1.34,1.3565,1.2487,1.3,352025,0
+AIRE.US,D,20240320,000000,1.3,1.34,1.28,1.3,263087,0
+AIRE.US,D,20240321,000000,1.31,1.3199,1.2301,1.25,349268,0
+AIRE.US,D,20240322,000000,1.27,1.28,1.19,1.24,233078,0
+AIRE.US,D,20240325,000000,1.26,1.28,1.21,1.235,145150,0
+AIRE.US,D,20240326,000000,1.27,1.27,1.185,1.19,185925,0
+AIRE.US,D,20240327,000000,1.18,1.21,1.15,1.16,210544,0
+AIRE.US,D,20240328,000000,1.16,1.24,1.15,1.22,261052,0
+AIRE.US,D,20240401,000000,1.22,1.245,1.17,1.18,155990,0
+AIRE.US,D,20240402,000000,1.14,1.2099,1.11,1.16,221379,0
+AIRE.US,D,20240403,000000,1.15,1.18,1.12,1.14,160622,0
+AIRE.US,D,20240404,000000,1.19,1.21,1.12,1.13,159801,0
+AIRE.US,D,20240405,000000,1.11,1.16,1.11,1.135,157602,0
+AIRE.US,D,20240408,000000,1.14,1.245,1.11,1.21,307578,0
+AIRE.US,D,20240409,000000,1.17,1.22,1.15,1.17,126762,0
+AIRE.US,D,20240410,000000,1.19,1.2,1.14,1.15,111484,0
+AIRE.US,D,20240411,000000,1.14,1.25,1.11,1.21,360442,0
+AIRE.US,D,20240412,000000,1.22,1.22,1.07,1.07,344774,0
+AIRE.US,D,20240415,000000,1.08,1.12,0.83,0.852,403585,0
+AIRE.US,D,20240416,000000,0.9,0.9,0.671494,0.7513,507533,0
+AIRE.US,D,20240417,000000,0.7315,0.7994,0.7303,0.7316,143217,0
+AIRE.US,D,20240418,000000,0.7097,0.7437,0.6901,0.7148,168527,0
+AIRE.US,D,20240419,000000,0.6934,0.74,0.6934,0.705,147873,0
+AIRE.US,D,20240422,000000,0.65,0.673106,0.5705,0.6014,506228,0
+AIRE.US,D,20240423,000000,0.582,0.6268,0.5311,0.604,371338,0
+AIRE.US,D,20240424,000000,0.6169,1.25,0.5802,1.16,35418915,0
+AIRE.US,D,20240425,000000,1.67,1.68,1.22,1.39,52111254,0
+AIRE.US,D,20240426,000000,1.14,1.24,1.04,1.09,5745613,0
+AIRE.US,D,20240429,000000,0.97,1.19,0.962,1.13,2344684,0
+AIRE.US,D,20240430,000000,1.11,1.14,1.0101,1.14,1063499,0
+AIRE.US,D,20240501,000000,1.13,1.18,1.04,1.09,551253,0
+AIRE.US,D,20240502,000000,1.05,1.08,0.9701,1.04,587445,0
+AIRE.US,D,20240503,000000,1.01,1.04,0.99,1,370496,0
+AIRE.US,D,20240506,000000,0.98,0.9821,0.84,0.8565,4949772,0
+AIRE.US,D,20240507,000000,1.255,1.37,1.02,1.16,21853664,0
+AIRE.US,D,20240508,000000,1.04,1.21,1.04,1.15,1881915,0
+AIRE.US,D,20240509,000000,1.11,1.21,1.05,1.18,866132,0
+AIRE.US,D,20240510,000000,1.08,1.13,1.04,1.13,693026,0
+AIRE.US,D,20240513,000000,1.07,1.0892,1.01,1.04,560418,0
+AIRE.US,D,20240514,000000,1.02,1.07,0.9599,1.02,805165,0
+AIRE.US,D,20240515,000000,0.99,1.11,0.965,1.07,959208,0
+AIRE.US,D,20240516,000000,1.08,1.08,0.98,1.01,483184,0
+AIRE.US,D,20240517,000000,1.01,1.02,0.95,0.97,728240,0
+AIRE.US,D,20240520,000000,0.9552,0.98,0.9001,0.9174,463294,0
+AIRE.US,D,20240521,000000,0.93,0.9771,0.906,0.932,369361,0
+AIRE.US,D,20240522,000000,0.9117,0.9772,0.9117,0.9417,319158,0
+AIRE.US,D,20240523,000000,0.94,0.99,0.94,0.9451,300334,0
+AIRE.US,D,20240524,000000,0.94,0.9599,0.9161,0.9262,162610,0
+AIRE.US,D,20240528,000000,0.93,0.9387,0.8737,0.91,290330,0
+AIRE.US,D,20240529,000000,0.91,1.15,0.896582,1.05,1075194,0
+AIRE.US,D,20240530,000000,0.98,0.9982,0.8,0.95,366338,0
+AIRE.US,D,20240531,000000,0.9375,1.04,0.92,1.02,379927,0
+AIRE.US,D,20240603,000000,0.99,1.09,0.9701,1.02,326831,0
+AIRE.US,D,20240604,000000,1,1.1181,0.99,1.07,534791,0
+AIRE.US,D,20240605,000000,1.09,1.1599,1.05,1.07,411621,0
+AIRE.US,D,20240606,000000,1.06,1.11,1.03,1.05,166153,0
+AIRE.US,D,20240607,000000,1.02,1.04,0.98,0.982,182824,0
+AIRE.US,D,20240610,000000,1,1.0399,0.9602,1.03,159956,0
+AIRE.US,D,20240611,000000,1.05,1.08,1.01,1.04,104805,0
+AIRE.US,D,20240612,000000,1.025,1.07,1.01,1.02,232542,0
+AIRE.US,D,20240613,000000,1.07,1.07,1.01,1.03,120772,0
+AIRE.US,D,20240614,000000,1.05,1.05,1,1.03,111358,0
+AIRE.US,D,20240617,000000,1.02,1.05,0.9925,1.01,134657,0
+AIRE.US,D,20240618,000000,1.01,1.04,0.96,0.9609,159805,0
+AIRE.US,D,20240620,000000,1,1.01,0.9415,0.9415,103998,0
+AIRE.US,D,20240621,000000,1,1.0199,0.9654,0.9676,153214,0
+AIRE.US,D,20240624,000000,0.9818,1,0.9497,0.9497,124514,0
+AIRE.US,D,20240625,000000,0.95,0.9886,0.9432,0.9432,76192,0
+AIRE.US,D,20240626,000000,0.9286,0.9579,0.9255,0.9368,106043,0
+AIRE.US,D,20240627,000000,0.9104,0.945,0.9104,0.925,73477,0
+AIRE.US,D,20240628,000000,0.95,0.95,0.93,0.95,107454,0
+AIRE.US,D,20240701,000000,0.97,1.11,0.9475,1.08,325330,0
+AIRE.US,D,20240702,000000,1.08,1.18,1.05,1.13,465692,0
+AIRE.US,D,20240703,000000,1.2,1.35,1.14,1.32,618007,0
+AIRE.US,D,20240705,000000,1.25,1.35,1.14,1.14,430070,0
+AIRE.US,D,20240708,000000,1.27,1.29,1.086,1.24,307561,0
+AIRE.US,D,20240709,000000,1.29,1.38,1.18,1.35,476579,0
+AIRE.US,D,20240710,000000,1.37,1.42,1.3,1.39,421606,0
+AIRE.US,D,20240711,000000,1.4,1.47,1.37,1.38,356096,0
+AIRE.US,D,20240712,000000,1.39,1.43,1.38,1.39,184723,0
+AIRE.US,D,20240715,000000,1.37,1.5698,1.37,1.51,499647,0
+AIRE.US,D,20240716,000000,1.51,1.55,1.3808,1.43,259940,0
+AIRE.US,D,20240717,000000,1.39,1.5493,1.39,1.46,200629,0
+AIRE.US,D,20240718,000000,1.47,1.55,1.42,1.48,161913,0
+AIRE.US,D,20240719,000000,1.5,1.5,1.38,1.43,78554,0
+AIRE.US,D,20240722,000000,1.4,1.55,1.4,1.51,129797,0
+AIRE.US,D,20240723,000000,1.49,1.53,1.4801,1.52,162520,0
+AIRE.US,D,20240724,000000,1.48,1.4921,1.3901,1.42,92446,0
+AIRE.US,D,20240725,000000,1.4,1.4999,1.4,1.46,77335,0
+AIRE.US,D,20240726,000000,1.44,1.54,1.44,1.51,116717,0
+AIRE.US,D,20240729,000000,1.49,1.5199,1.41,1.46,31911,0
+AIRE.US,D,20240730,000000,1.434,1.5,1.4101,1.5,86164,0
+AIRE.US,D,20240731,000000,1.47,1.5,1.445,1.48,50789,0
+AIRE.US,D,20240801,000000,1.48,1.52,1.46,1.5,106733,0
+AIRE.US,D,20240802,000000,1.48,1.55,1.4201,1.55,139543,0
+AIRE.US,D,20240805,000000,1.45,1.45,1.32,1.36,102084,0
+AIRE.US,D,20240806,000000,1.35,1.52,1.35,1.44,157873,0
+AIRE.US,D,20240807,000000,1.45,1.5,1.32,1.35,101357,0
+AIRE.US,D,20240808,000000,1.26,1.35,1.22,1.3,67037,0
+AIRE.US,D,20240809,000000,1.38,1.3898,1.29,1.29,46967,0
+AIRE.US,D,20240812,000000,1.3,1.3396,1.21,1.22,70567,0
+AIRE.US,D,20240813,000000,1.22,1.25,1.16,1.19,153052,0
+AIRE.US,D,20240814,000000,1.19,1.19,1.13,1.15,55266,0
+AIRE.US,D,20240815,000000,1.14,1.29,1.14,1.285,43933,0
+AIRE.US,D,20240816,000000,1.34,1.34,1.24,1.24,31356,0
+AIRE.US,D,20240819,000000,1.26,1.34,1.24,1.3241,73456,0
+AIRE.US,D,20240820,000000,1.23,1.3099,1.23,1.23,57605,0
+AIRE.US,D,20240821,000000,1.3,1.3,1.22,1.24,41084,0
+AIRE.US,D,20240822,000000,1.25,1.34,1.24,1.32,62036,0
+AIRE.US,D,20240823,000000,1.3,1.3134,1.19,1.26,53460,0
+AIRE.US,D,20240826,000000,1.3,1.4499,1.26,1.34,122487,0
+AIRE.US,D,20240827,000000,1.32,1.32,1.24,1.3095,36397,0
+AIRE.US,D,20240828,000000,1.27,1.3,1.22,1.25,53169,0
+AIRE.US,D,20240829,000000,1.26,1.35,1.24,1.28,60034,0
+AIRE.US,D,20240830,000000,1.3298,1.3298,1.24,1.28,90431,0
+AIRE.US,D,20240903,000000,1.3,1.32,1.26,1.32,34446,0
+AIRE.US,D,20240904,000000,1.3,1.36,1.28,1.36,40197,0
+AIRE.US,D,20240905,000000,1.359,1.359,1.26,1.35,108437,0
+AIRE.US,D,20240906,000000,1.3126,1.3429,1.28,1.318,21833,0
+AIRE.US,D,20240909,000000,1.34,1.4,1.26,1.32,167195,0
+AIRE.US,D,20240910,000000,1.35,1.38,1.2956,1.338,21659,0
+AIRE.US,D,20240911,000000,1.29,1.35,1.28,1.28,53932,0
+AIRE.US,D,20240912,000000,1.32,1.35,1.26,1.26,56145,0
+AIRE.US,D,20240913,000000,1.3,1.31,1.15,1.25,93248,0
+AIRE.US,D,20240916,000000,1.28,1.52,1.2501,1.41,296124,0
+AIRE.US,D,20240917,000000,1.43,1.43,1.29,1.35,113471,0
+AIRE.US,D,20240918,000000,1.38,1.3947,1.29,1.29,58020,0
+AIRE.US,D,20240919,000000,1.41,1.49,1.34,1.36,125058,0
+AIRE.US,D,20240920,000000,1.4,1.4,1.3,1.3,112450,0
+AIRE.US,D,20240923,000000,1.35,1.39,1.31,1.31,53937,0
+AIRE.US,D,20240924,000000,1.32,1.37,1.29,1.3,133255,0
+AIRE.US,D,20240925,000000,1.29,1.32,1.24,1.26,46989,0
+AIRE.US,D,20240926,000000,1.3,1.3,1.24,1.28,24148,0
+AIRE.US,D,20240927,000000,1.2423,1.29,1.24,1.29,8389,0
+AIRE.US,D,20240930,000000,1.34,1.34,1.25,1.27,65109,0
+AIRE.US,D,20241001,000000,1.27,1.2706,1.24,1.25,41530,0
+AIRE.US,D,20241002,000000,1.24,1.2499,1.2,1.21,74228,0
+AIRE.US,D,20241003,000000,1.3049,1.3049,1.13,1.22,83491,0
+AIRE.US,D,20241004,000000,1.22,1.23,1.18,1.18,68006,0
+AIRE.US,D,20241007,000000,1.18,1.2,1.18,1.18,30494,0
+AIRE.US,D,20241008,000000,1.18,1.23,1.18,1.2,41316,0
+AIRE.US,D,20241009,000000,1.18,1.23,1.18,1.21,34054,0
+AIRE.US,D,20241010,000000,1.2,1.24,1.19,1.21,35941,0
+AIRE.US,D,20241011,000000,1.2,1.24,1.15,1.19,76567,0
+AIRE.US,D,20241014,000000,1.22,1.22,1.15,1.19,65369,0
+AIRE.US,D,20241015,000000,1.2,1.23,1.19,1.21,102138,0
+AIRE.US,D,20241016,000000,1.19,1.2,1.15,1.18,57876,0
+AIRE.US,D,20241017,000000,1.18,1.19,1.16,1.18,15169,0
+AIRE.US,D,20241018,000000,1.1,1.16,1.05,1.14,142547,0
+AIRE.US,D,20241021,000000,1.14,1.18,1.11,1.11,15990,0
+AIRE.US,D,20241022,000000,1.13,1.15,1.11,1.12,13623,0
+AIRE.US,D,20241023,000000,1.11,1.12,1.0591,1.08,51857,0
+AIRE.US,D,20241024,000000,1.07,1.13,1.07,1.1,18498,0
+AIRE.US,D,20241025,000000,1.12,1.15,1.05,1.1,69830,0
+AIRE.US,D,20241028,000000,1.14,1.14,1.08,1.14,34982,0
+AIRE.US,D,20241029,000000,1.18,1.18,1.1001,1.13,21815,0
+AIRE.US,D,20241030,000000,1.11,1.1399,1.1001,1.11,32830,0
+AIRE.US,D,20241031,000000,1.1124,1.1279,1.07,1.11,26430,0
+AIRE.US,D,20241101,000000,1.11,1.12,1.09,1.1008,13793,0
+AIRE.US,D,20241104,000000,1.09,1.1,1.06,1.08,36715,0
+AIRE.US,D,20241105,000000,1.0965,1.1,1.03,1.04,62542,0
+AIRE.US,D,20241106,000000,1.07,1.1,1.0406,1.06,33412,0
+AIRE.US,D,20241107,000000,1.06,1.1,1.0535,1.07,30725,0
+AIRE.US,D,20241108,000000,1.07,1.0995,1.03,1.05,42089,0
+AIRE.US,D,20241111,000000,1.09,1.09,0.99,1,109313,0
+AIRE.US,D,20241112,000000,0.97,1.1,0.92,1.06,343040,0
+AIRE.US,D,20241113,000000,1.03,1.0799,0.97,1.01,70764,0
+AIRE.US,D,20241114,000000,0.99,1.0399,0.98,0.98,50679,0
+AIRE.US,D,20241115,000000,1.01,1.02,0.9895,1,23648,0
+AIRE.US,D,20241118,000000,1,1,0.9734,0.98,27675,0
+AIRE.US,D,20241119,000000,0.9463,1,0.9463,0.9801,32128,0
+AIRE.US,D,20241120,000000,0.95,1.06,0.95,1.04,62950,0
+AIRE.US,D,20241121,000000,1,1.12,0.9815,1.05,59984,0
+AIRE.US,D,20241122,000000,1.13,1.13,1.0721,1.09,79747,0
+AIRE.US,D,20241125,000000,1.09,1.1342,0.9,0.97,197221,0
+AIRE.US,D,20241126,000000,1.02,1.08,0.98,1.06,68314,0
+AIRE.US,D,20241127,000000,1.05,1.23,1.02,1.05,234579,0
+AIRE.US,D,20241129,000000,1.05,1.16,1.05,1.16,36072,0
+AIRE.US,D,20241202,000000,1.12,1.24,1.12,1.17,70814,0
+AIRE.US,D,20241203,000000,1.14,1.184,1.1301,1.14,31220,0
+AIRE.US,D,20241204,000000,1.12,1.18,1.12,1.13,32268,0
+AIRE.US,D,20241205,000000,1.11,1.24,1.11,1.18,64712,0
+AIRE.US,D,20241206,000000,1.2,1.2,1.1301,1.19,44266,0
+AIRE.US,D,20241209,000000,1.16,1.23,1.16,1.18,89465,0
+AIRE.US,D,20241210,000000,1.14,1.22,1.14,1.17,39843,0
+AIRE.US,D,20241211,000000,1.21,1.22,1.16,1.16,35527,0
+AIRE.US,D,20241212,000000,1.22,1.22,1.16,1.2,36733,0
+AIRE.US,D,20241213,000000,1.21,1.21,1.16,1.18,20295,0
+AIRE.US,D,20241216,000000,1.2,1.205,1.16,1.18,28973,0
+AIRE.US,D,20241217,000000,1.17,1.18,1.14,1.16,36467,0
+AIRE.US,D,20241218,000000,1.16,1.2,1.12,1.12,78854,0
+AIRE.US,D,20241219,000000,1.22,1.5,1.13,1.46,1333102,0
+AIRE.US,D,20241220,000000,1.41,1.45,1.12,1.22,552049,0
+AIRE.US,D,20241223,000000,1.3,1.37,1.1805,1.25,214223,0
+AIRE.US,D,20241224,000000,1.31,1.47,1.25,1.37,565353,0
+AIRE.US,D,20241226,000000,1.92,4.49,1.755,3.58,130875821,0
+AIRE.US,D,20241227,000000,3.25,3.29,2.5,2.54,8424799,0
+AIRE.US,D,20241230,000000,2.31,2.82,2.3,2.49,3189922,0
+AIRE.US,D,20241231,000000,2.35,2.89,2.1,2.89,1973771,0
+AIRE.US,D,20250102,000000,2.75,2.75,2.31,2.39,941851,0
+AIRE.US,D,20250103,000000,2.35,2.35,2.1401,2.27,706830,0
+AIRE.US,D,20250106,000000,2.16,2.29,2.1401,2.2,792837,0
+AIRE.US,D,20250107,000000,2.23,2.24,1.86,2.07,783656,0
+AIRE.US,D,20250108,000000,2.09,2.09,1.79,1.79,548119,0
+AIRE.US,D,20250110,000000,1.6963,1.95,1.68,1.7,352785,0
+AIRE.US,D,20250113,000000,1.62,1.75,1.6,1.6,313552,0
+AIRE.US,D,20250114,000000,1.6,1.8,1.6,1.61,352041,0
+AIRE.US,D,20250115,000000,1.71,1.92,1.69,1.8,352106,0
+AIRE.US,D,20250116,000000,1.75,1.9,1.68,1.68,187316,0
+AIRE.US,D,20250117,000000,2.05,2.05,1.62,1.62,3409610,0
+AIRE.US,D,20250121,000000,1.71,1.77,1.65,1.66,617236,0
+AIRE.US,D,20250122,000000,1.7,1.8999,1.62,1.81,600140,0
+AIRE.US,D,20250123,000000,1.83,1.95,1.7706,1.84,450354,0
+AIRE.US,D,20250124,000000,1.91,2.03,1.83,1.83,435113,0
+AIRE.US,D,20250127,000000,1.67,1.7382,1.62,1.62,263735,0
+AIRE.US,D,20250128,000000,1.75,1.75,1.7,1.7,152082,0
+AIRE.US,D,20250129,000000,1.74,1.74,1.64,1.65,192861,0
+AIRE.US,D,20250130,000000,1.66,1.6999,1.52,1.52,327655,0
+AIRE.US,D,20250131,000000,1.51,1.5599,1.47,1.47,290847,0
+AIRE.US,D,20250203,000000,1.39,1.4102,1.3201,1.35,214880,0
+AIRE.US,D,20250204,000000,1.43,1.73,1.42,1.56,641939,0
+AIRE.US,D,20250205,000000,1.61,1.74,1.61,1.65,352213,0
+AIRE.US,D,20250206,000000,1.69,1.8599,1.69,1.77,617914,0
+AIRE.US,D,20250207,000000,1.83,1.835,1.74,1.8,304077,0
+AIRE.US,D,20250210,000000,1.84,1.84,1.71,1.71,195648,0
+AIRE.US,D,20250211,000000,1.71,1.83,1.7006,1.75,166369,0
+AIRE.US,D,20250212,000000,1.8,1.95,1.7665,1.92,240543,0
+AIRE.US,D,20250213,000000,1.92,1.92,1.82,1.87,174488,0
+AIRE.US,D,20250214,000000,1.87,1.93,1.87,1.92,168394,0
+AIRE.US,D,20250218,000000,1.88,1.92,1.85,1.85,147977,0
+AIRE.US,D,20250219,000000,1.8,1.85,1.8,1.8,113454,0
+AIRE.US,D,20250220,000000,1.8,1.9,1.8,1.88,144768,0
+AIRE.US,D,20250221,000000,1.9,2.08,1.82,1.84,728374,0
+AIRE.US,D,20250224,000000,1.8,1.855,1.65,1.67,415604,0
+AIRE.US,D,20250225,000000,1.65,1.71,1.65,1.67,204381,0
+AIRE.US,D,20250226,000000,1.71,1.75,1.6754,1.69,112447,0
+AIRE.US,D,20250227,000000,1.69,1.81,1.69,1.7,88494,0
+AIRE.US,D,20250228,000000,1.69,1.69,1.4201,1.44,298351,0
+AIRE.US,D,20250303,000000,1.53,1.54,1.4,1.4,433091,0
+AIRE.US,D,20250304,000000,1.31,1.33,1.28,1.31,178726,0
+AIRE.US,D,20250305,000000,1.31,1.38,1.31,1.36,83861,0
+AIRE.US,D,20250306,000000,1.36,1.5,1.3401,1.35,68112,0
+AIRE.US,D,20250307,000000,1.35,1.4499,1.35,1.42,99123,0
+AIRE.US,D,20250310,000000,1.39,1.4697,1.31,1.31,217599,0
+AIRE.US,D,20250311,000000,1.35,1.3647,1.25,1.25,137683,0
+AIRE.US,D,20250312,000000,1.28,1.31,1.23,1.26,100616,0
+AIRE.US,D,20250313,000000,1.33,1.33,1.24,1.28,46160,0
+AIRE.US,D,20250314,000000,1.3,1.3298,1.28,1.28,63378,0
+AIRE.US,D,20250317,000000,1.28,1.32,1.2501,1.29,113336,0
+AIRE.US,D,20250318,000000,1.26,1.3473,1.25,1.25,48718,0
+AIRE.US,D,20250319,000000,1.27,1.271,1.25,1.26,68698,0
+AIRE.US,D,20250320,000000,1.27,1.39,1.265,1.34,121580,0
+AIRE.US,D,20250321,000000,1.32,1.3899,1.2801,1.33,76164,0
+AIRE.US,D,20250324,000000,1.4,1.43,1.27,1.27,216228,0
+AIRE.US,D,20250325,000000,1.29,1.39,1.27,1.39,219748,0
+AIRE.US,D,20250326,000000,1.31,1.34,1.26,1.28,139504,0
+AIRE.US,D,20250327,000000,1.27,1.3096,1.17,1.17,202936,0
+AIRE.US,D,20250328,000000,1.17,1.25,1.1201,1.18,111551,0
+AIRE.US,D,20250331,000000,1.15,1.15,1.07,1.09,60179,0
+AIRE.US,D,20250401,000000,1.08,1.1288,1.06,1.1,52114,0
+AIRE.US,D,20250402,000000,1.1231,1.1399,1.08,1.1,74336,0
+AIRE.US,D,20250403,000000,1.08,1.11,1.0275,1.07,156087,0
+AIRE.US,D,20250404,000000,1.02,1.06,1,1.04,128078,0
+AIRE.US,D,20250407,000000,0.6879,0.6879,0.58,0.5849,1060768,0
+AIRE.US,D,20250408,000000,0.6,0.6098,0.5525,0.5645,361243,0
+AIRE.US,D,20250409,000000,0.55,0.6848,0.5149,0.619,1502621,0
+AIRE.US,D,20250410,000000,0.575,0.64,0.575,0.6002,169448,0
+AIRE.US,D,20250411,000000,0.6078,0.68,0.6078,0.67165,142642,0
+AIRE.US,D,20250414,000000,0.7,0.7002,0.68,0.6898,136175,0
+AIRE.US,D,20250415,000000,0.7,0.85,0.675,0.738,423531,0
+AIRE.US,D,20250416,000000,0.73,0.7499,0.6,0.6404,268536,0
+AIRE.US,D,20250417,000000,0.629,0.6698,0.629,0.655851,42090,0
+AIRE.US,D,20250421,000000,0.6381,0.6381,0.6011,0.6163,34433,0
+AIRE.US,D,20250422,000000,0.6002,0.6373,0.6,0.6232,123126,0
+AIRE.US,D,20250423,000000,0.64,0.6578,0.62,0.646,95113,0
+AIRE.US,D,20250424,000000,0.65,0.6635,0.6475,0.6592,73363,0
+AIRE.US,D,20250425,000000,0.6699,0.6699,0.64,0.6499,78608,0
+AIRE.US,D,20250428,000000,0.64,0.65,0.6319,0.6455,70493,0
+AIRE.US,D,20250429,000000,0.6454,0.6454,0.6259,0.6391,40131,0
+AIRE.US,D,20250430,000000,0.6459,0.65,0.635,0.6449,46557,0
+AIRE.US,D,20250501,000000,0.63,0.66,0.63,0.6436,59910,0
+AIRE.US,D,20250502,000000,0.6401,0.65,0.6401,0.6424,68025,0
+AIRE.US,D,20250505,000000,0.6466,0.6466,0.617,0.6234,108219,0
+AIRE.US,D,20250506,000000,0.6047,0.6248,0.6047,0.617,54765,0
+AIRE.US,D,20250507,000000,0.611,0.63,0.611,0.6233,91620,0
+AIRE.US,D,20250508,000000,0.63,0.63,0.6024,0.6202,95808,0
+AIRE.US,D,20250509,000000,0.6227,0.63,0.5572,0.5787,250065,0
+AIRE.US,D,20250512,000000,0.62,0.62,0.5785,0.5819,96725,0
+AIRE.US,D,20250513,000000,0.5819,0.6086,0.5744,0.6086,131004,0
+AIRE.US,D,20250514,000000,0.608,0.6473,0.5949,0.6275,674935,0
+AIRE.US,D,20250515,000000,0.64,0.7182,0.63,0.6975,1268325,0
+AIRE.US,D,20250516,000000,0.6217,0.6366,0.5275,0.5771,34032077,0
+AIRE.US,D,20250519,000000,0.56,0.5693,0.545,0.5501,1002346,0
+AIRE.US,D,20250520,000000,0.5335,0.542,0.515,0.5355,893024,0
+AIRE.US,D,20250521,000000,0.515,0.5355,0.4903,0.509,822374,0
+AIRE.US,D,20250522,000000,0.5169,0.528,0.45,0.528,629636,0
+AIRE.US,D,20250523,000000,0.5129,0.528,0.4951,0.51,435454,0
+AIRE.US,D,20250527,000000,0.5085,0.5095,0.4762,0.4819,467409,0
+AIRE.US,D,20250528,000000,0.49,0.49,0.4561,0.4695,463117,0
+AIRE.US,D,20250529,000000,0.4695,0.495,0.46,0.4847,383826,0
+AIRE.US,D,20250530,000000,0.49,0.49,0.448,0.4528,321948,0
+AIRE.US,D,20250602,000000,0.465,0.469,0.4435,0.4683,262682,0
+AIRE.US,D,20250603,000000,0.4614,0.5,0.4601,0.4948,329899,0
+AIRE.US,D,20250604,000000,0.48,0.52,0.4746,0.4889,335590,0
+AIRE.US,D,20250605,000000,0.485,0.4999,0.4621,0.4736,185280,0
+AIRE.US,D,20250606,000000,0.47,0.473,0.4555,0.473,191674,0
+AIRE.US,D,20250609,000000,0.47,0.4987,0.4513,0.495,408413,0
+AIRE.US,D,20250610,000000,0.5,0.5122,0.4742,0.491,304152,0
+AIRE.US,D,20250611,000000,0.4763,0.4778,0.4284,0.4355,421339,0
+AIRE.US,D,20250612,000000,0.4365,0.469,0.435,0.4599,546020,0
+AIRE.US,D,20250613,000000,0.47,0.488,0.4015,0.419,980049,0
+AIRE.US,D,20250616,000000,0.42,0.438,0.3805,0.43,388181,0
+AIRE.US,D,20250617,000000,0.4171,0.4201,0.3902,0.3902,389588,0
+AIRE.US,D,20250618,000000,0.3899,0.3999,0.3506,0.3655,640606,0
+AIRE.US,D,20250620,000000,0.365,0.3819,0.358,0.358,452513,0
+AIRE.US,D,20250623,000000,0.36,0.36,0.3091,0.3336,459290,0
+AIRE.US,D,20250624,000000,0.3323,0.3557,0.3323,0.343,248626,0
+AIRE.US,D,20250625,000000,0.336,0.3499,0.336,0.34,205477,0
+AIRE.US,D,20250626,000000,0.34,0.3401,0.33061,0.3316,214793,0
+AIRE.US,D,20250627,000000,0.3321,0.342,0.314,0.314,433410,0
+AIRE.US,D,20250630,000000,0.339,0.339,0.304,0.3054,625541,0
+AIRE.US,D,20250701,000000,0.3101,0.3387,0.31,0.316,273382,0
+AIRE.US,D,20250702,000000,0.31,0.3265,0.31,0.3199,9018590,0
+AIRE.US,D,20250703,000000,0.3273,0.335,0.2745,0.2834,40914941,0
+AIRE.US,D,20250707,000000,0.29,0.29,0.2631,0.2674,2478540,0
+AIRE.US,D,20250708,000000,0.2675,0.275,0.2551,0.2721,1729256,0
+AIRE.US,D,20250709,000000,0.25,0.2676,0.2401,0.265,1530946,0
+AIRE.US,D,20250710,000000,0.26,0.264,0.2428,0.2612,984529,0
+AIRE.US,D,20250711,000000,0.2612,0.2702,0.2475,0.2587,923124,0
+AIRE.US,D,20250714,000000,0.25,0.2564,0.2376,0.2441,1056939,0
+AIRE.US,D,20250715,000000,0.2445,0.2474,0.2151,0.2179,2761916,0
+AIRE.US,D,20250716,000000,0.205,0.2163,0.185,0.2017,4637538,0
+AIRE.US,D,20250717,000000,0.1498,0.1568,0.14,0.155,30036296,0
+AIRE.US,D,20250718,000000,0.1653,0.225,0.1641,0.19,68722422,0
+AIRE.US,D,20250721,000000,0.2685,0.9842,0.2482,0.8497,790314017,0
+AIRE.US,D,20250722,000000,0.5124,0.5138,0.3707,0.452,63826734,0
+AIRE.US,D,20250723,000000,0.39,0.4,0.35,0.3566,35644476,0
+AIRE.US,D,20250724,000000,0.4422,0.57,0.4133,0.4528,171859483,0
+AIRE.US,D,20250725,000000,0.4675,0.4993,0.4,0.419,18126229,0
+AIRE.US,D,20250728,000000,0.45,0.45,0.41,0.4163,8068865,0
+AIRE.US,D,20250729,000000,0.37,0.3855,0.354,0.3709,6870309,0
+AIRE.US,D,20250730,000000,0.3785,0.45,0.375,0.4019,10287749,0
+AIRE.US,D,20250731,000000,0.3826,0.4065,0.36,0.3723,4187404,0
+AIRE.US,D,20250801,000000,0.3606,0.39,0.3552,0.3692,3764005,0
+AIRE.US,D,20250804,000000,0.39,0.4049,0.352,0.39,4908940,0
+AIRE.US,D,20250805,000000,0.365,0.3899,0.36,0.3738,3080562,0
+AIRE.US,D,20250806,000000,0.358,0.375,0.3536,0.3626,2450347,0
+AIRE.US,D,20250807,000000,0.35,0.36,0.3253,0.3405,3503603,0
+AIRE.US,D,20250808,000000,0.35,0.3699,0.3264,0.339,3025012,0
+AIRE.US,D,20250811,000000,0.345,0.36,0.33,0.34,3105825,0
+AIRE.US,D,20250812,000000,0.3284,0.3421,0.325,0.331,2541917,0
+AIRE.US,D,20250813,000000,0.332,0.361,0.332,0.3584,2897011,0
+AIRE.US,D,20250814,000000,0.41,0.448,0.355,0.3645,48838438,0
+AIRE.US,D,20250815,000000,0.39,0.3998,0.36,0.38,7741537,0
+AIRE.US,D,20250818,000000,0.3799,0.4058,0.3642,0.39,5818197,0
+AIRE.US,D,20250819,000000,0.371,0.39,0.3505,0.359,4173324,0
+AIRE.US,D,20250820,000000,0.3528,0.36,0.331,0.3394,2491905,0
+AIRE.US,D,20250821,000000,0.3331,0.3489,0.3103,0.325,4844772,0
+AIRE.US,D,20250822,000000,0.315,0.375,0.315,0.3698,7844963,0
+AIRE.US,D,20250825,000000,0.387,0.44,0.34,0.403,19856583,0
+AIRE.US,D,20250826,000000,0.3837,0.418,0.36,0.3699,7732438,0
+AIRE.US,D,20250827,000000,0.3701,0.3848,0.3414,0.3451,8424810,0
+AIRE.US,D,20250828,000000,0.368,0.409,0.3525,0.39,12397092,0
+AIRE.US,D,20250829,000000,0.4642,0.468,0.3885,0.3885,25247001,0
+AIRE.US,D,20250902,000000,0.3965,0.4333,0.388,0.417,7481631,0
+AIRE.US,D,20250903,000000,0.42,0.4299,0.39,0.3971,9078449,0
+AIRE.US,D,20250904,000000,0.384,0.41,0.3688,0.3807,5794526,0
+AIRE.US,D,20250905,000000,0.395,0.4155,0.3769,0.4056,6679625,0
+AIRE.US,D,20250908,000000,0.45,0.5748,0.44,0.4705,38751573,0
+AIRE.US,D,20250909,000000,0.5,0.5323,0.4801,0.5,13475137,0
+AIRE.US,D,20250910,000000,0.549,0.7897,0.5301,0.7,78905574,0
+AIRE.US,D,20250911,000000,0.8699,1.37,0.812,1.23,169730842,0
+AIRE.US,D,20250912,000000,1.44,1.8,1.32,1.45,105057223,0
+AIRE.US,D,20250915,000000,1.45,1.55,1.13,1.29,63083650,0
+AIRE.US,D,20250916,000000,1.28,1.33,1.15,1.27,18952580,0
+AIRE.US,D,20250917,000000,1.22,1.42,1.16,1.25,42192933,0
+AIRE.US,D,20250918,000000,1.27,1.3,1.05,1.12,28774877,0
+AIRE.US,D,20250919,000000,1.15,1.16,0.76,0.9931,37515631,0
+AIRE.US,D,20250922,000000,0.8717,0.94,0.808,0.93,13780519,0
+AIRE.US,D,20250923,000000,0.86,0.9087,0.666,0.7004,23548789,0
+AIRE.US,D,20250924,000000,0.75,0.99,0.73305,0.9521,28649670,0
+AIRE.US,D,20250925,000000,0.917,1.02,0.8,0.9107,21803759,0
+AIRE.US,D,20250926,000000,0.88,0.95,0.8,0.8475,11582919,0
+AIRE.US,D,20250929,000000,0.87,0.87419,0.755,0.755,11043564,0
+AIRE.US,D,20250930,000000,0.77,0.78,0.73,0.767,5449915,0
+AIRE.US,D,20251001,000000,0.74,0.751,0.685,0.7096,12119717,0
+AIRE.US,D,20251002,000000,0.72,0.7299,0.65,0.6801,9847368,0
+AIRE.US,D,20251003,000000,0.68,0.73,0.6544,0.6803,9766032,0
+AIRE.US,D,20251006,000000,0.6734,0.7,0.6029,0.6402,15984694,0
+AIRE.US,D,20251007,000000,0.6122,0.6137,0.52,0.5813,18716177,0
+AIRE.US,D,20251008,000000,0.58,0.645,0.55,0.6071,13336235,0
+AIRE.US,D,20251009,000000,0.6071,0.6166,0.57,0.6046,8574470,0
+AIRE.US,D,20251010,000000,0.469,0.5138,0.4501,0.4603,19993370,0
+AIRE.US,D,20251013,000000,0.4815,0.4824,0.45,0.4551,5905094,0
+AIRE.US,D,20251014,000000,0.42,0.527,0.41,0.51,14529171,0
+AIRE.US,D,20251015,000000,0.5178,0.525,0.475,0.4883,6711448,0
+AIRE.US,D,20251016,000000,0.47,0.495,0.42,0.4292,6578030,0
+AIRE.US,D,20251017,000000,0.429,0.4557,0.41,0.45,3964222,0
+AIRE.US,D,20251020,000000,0.469,0.489,0.4412,0.4509,7005822,0
+AIRE.US,D,20251021,000000,0.4567,0.8,0.4561,0.7276,120498381,0
+AIRE.US,D,20251022,000000,1.11,1.3,0.7,0.7136,326343516,0
+AIRE.US,D,20251023,000000,0.6601,1.05,0.6597,0.9861,142484485,0
+AIRE.US,D,20251024,000000,0.8768,0.9,0.725,0.765,44798049,0
+AIRE.US,D,20251027,000000,0.9,0.93,0.7524,0.7756,32272532,0
+AIRE.US,D,20251028,000000,0.78,0.79,0.65,0.7243,18797841,0
+AIRE.US,D,20251029,000000,0.73,0.755,0.67,0.6901,11327837,0
+AIRE.US,D,20251030,000000,0.65,0.6628,0.5,0.5972,14503885,0
+AIRE.US,D,20251031,000000,0.62,0.6484,0.585,0.6204,6891743,0
+AIRE.US,D,20251103,000000,0.582,0.589,0.5211,0.5407,8870094,0
+AIRE.US,D,20251104,000000,0.5171,0.6,0.5133,0.5208,8932422,0
+AIRE.US,D,20251105,000000,0.52,0.55,0.51,0.5297,5386448,0
+AIRE.US,D,20251106,000000,0.5401,0.5529,0.4907,0.508,6255659,0
+AIRE.US,D,20251107,000000,0.4879,0.5068,0.4637,0.494,5938912,0
+AIRE.US,D,20251110,000000,0.5011,0.54,0.4977,0.5141,4538980,0
+AIRE.US,D,20251111,000000,0.5,0.575,0.4968,0.5634,6639242,0
+AIRE.US,D,20251112,000000,0.6196,0.648,0.5613,0.5787,16608267,0
+AIRE.US,D,20251113,000000,0.55,0.5763,0.485,0.5001,6218615,0
+AIRE.US,D,20251114,000000,0.4802,0.5006,0.47,0.4786,4262652,0
+AIRE.US,D,20251117,000000,0.5,0.5,0.445,0.4464,7451939,0
+AIRE.US,D,20251118,000000,0.44,0.4914,0.44,0.46,4436091,0
+AIRE.US,D,20251119,000000,0.4712,0.4887,0.4351,0.455,3515701,0
+AIRE.US,D,20251120,000000,0.4542,0.4698,0.41,0.4151,5224883,0
+AIRE.US,D,20251121,000000,0.411,0.4595,0.411,0.4563,3288795,0
+AIRE.US,D,20251124,000000,0.443,0.5078,0.4403,0.4746,4333690,0
+AIRE.US,D,20251125,000000,0.489,0.553,0.45,0.5287,7854482,0
+AIRE.US,D,20251126,000000,0.5821,0.595,0.513,0.5181,9053431,0
+AIRE.US,D,20251128,000000,0.5398,0.54,0.5075,0.5216,2916377,0
+AIRE.US,D,20251201,000000,0.5216,0.5227,0.481,0.509,2550395,0
+AIRE.US,D,20251202,000000,0.512,0.527,0.5001,0.5144,1933475,0
+AIRE.US,D,20251203,000000,0.4998,0.5218,0.4924,0.5183,2085818,0
+AIRE.US,D,20251204,000000,0.5169,0.571,0.5152,0.5605,4785704,0
+AIRE.US,D,20251205,000000,0.5629,0.5678,0.52,0.5344,2659445,0
+AIRE.US,D,20251208,000000,0.5344,0.55,0.5133,0.526,3182425,0
+AIRE.US,D,20251209,000000,0.5289,0.56,0.526,0.5575,3056241,0
+AIRE.US,D,20251210,000000,0.5549,0.555,0.5209,0.5209,1930611,0
+AIRE.US,D,20251211,000000,0.5209,0.5279,0.5,0.5177,2722537,0
+AIRE.US,D,20251212,000000,0.5136,0.5349,0.4975,0.4977,2073715,0
+AIRE.US,D,20251215,000000,0.49,0.5064,0.45,0.45,3801686,0
+AIRE.US,D,20251216,000000,0.455,0.4826,0.45,0.4551,2146377,0
+AIRE.US,D,20251217,000000,0.4593,0.4789,0.4295,0.4295,2307116,0
+AIRE.US,D,20251218,000000,0.43,0.4693,0.43,0.4336,2515683,0
+AIRE.US,D,20251219,000000,0.45,0.4651,0.44,0.44,2902441,0
+AIRE.US,D,20251222,000000,0.46,0.495,0.4551,0.4639,29165319,0
+AIRE.US,D,20251223,000000,0.5838,0.6008,0.48,0.5074,56512093,0
+AIRE.US,D,20251224,000000,0.4594,0.4819,0.4282,0.4529,6232337,0
+AIRE.US,D,20251226,000000,0.47,0.473,0.43,0.4649,5102001,0
+AIRE.US,D,20251229,000000,0.4531,0.4543,0.415,0.4151,5530035,0
+AIRE.US,D,20251230,000000,0.41,0.4399,0.41,0.4349,4590159,0
+AIRE.US,D,20251231,000000,0.433,0.434,0.4025,0.4172,6290722,0
+AIRE.US,D,20260102,000000,0.42,0.466,0.41,0.466,5019304,0
+AIRE.US,D,20260105,000000,0.44,0.46,0.425,0.46,4496240,0
+AIRE.US,D,20260106,000000,0.4498,0.4623,0.44,0.4605,2483882,0
+AIRE.US,D,20260107,000000,0.46,0.47,0.434,0.4425,3373925,0
+AIRE.US,D,20260108,000000,0.4447,0.4577,0.43515,0.454,9530939,0
+AIRE.US,D,20260109,000000,0.4976,0.5495,0.4636,0.53,28518954,0
+AIRE.US,D,20260112,000000,0.496,0.4989,0.425,0.4788,7733389,0
+AIRE.US,D,20260113,000000,0.4784,0.48,0.44,0.4588,4285652,0
+AIRE.US,D,20260114,000000,0.4499,0.4746,0.44965,0.4724,2426741,0
+AIRE.US,D,20260115,000000,0.4684,0.4724,0.44,0.4574,2457122,0
+AIRE.US,D,20260116,000000,0.46,0.4693,0.4437,0.448,3114220,0
+AIRE.US,D,20260120,000000,0.44,0.4535,0.4307,0.4371,2212053,0
+AIRE.US,D,20260121,000000,0.43,0.45,0.4166,0.4337,2559276,0
+AIRE.US,D,20260122,000000,0.4463,0.46,0.4409,0.4429,2077479,0
+AIRE.US,D,20260123,000000,0.4326,0.4429,0.42,0.4269,2584905,0
+AIRE.US,D,20260126,000000,0.4231,0.4288,0.40195,0.4031,3291776,0
+AIRE.US,D,20260127,000000,0.4084,0.4244,0.402,0.418,2715608,0
+AIRE.US,D,20260128,000000,0.4211,0.425,0.4073,0.4115,1345586,0
+AIRE.US,D,20260129,000000,0.41,0.41,0.3806,0.3976,3229514,0
+AIRE.US,D,20260130,000000,0.39,0.397,0.3756,0.3778,1973712,0
+AIRE.US,D,20260202,000000,0.3764,0.3999,0.37,0.3841,1908382,0
+AIRE.US,D,20260203,000000,0.3866,0.3894,0.345,0.3751,3683133,0
+AIRE.US,D,20260204,000000,0.3739,0.3751,0.34585,0.3613,2054445,0
+AIRE.US,D,20260205,000000,0.3531,0.355,0.2838,0.3129,2577743,0
+AIRE.US,D,20260206,000000,0.3707,0.3707,0.3272,0.3591,2399366,0
+AIRE.US,D,20260209,000000,0.3626,0.37,0.3481,0.366,1060654,0
+AIRE.US,D,20260210,000000,0.368,0.3816,0.3425,0.3485,1462736,0
+AIRE.US,D,20260211,000000,0.353,0.3596,0.3224,0.3257,2447230,0
+AIRE.US,D,20260212,000000,0.327,0.3299,0.3,0.31,2164671,0
+AIRE.US,D,20260213,000000,0.3071,0.3229,0.3052,0.3114,690851,0
+AIRE.US,D,20260217,000000,0.3114,0.3127,0.2927,0.31,1230156,0
+AIRE.US,D,20260218,000000,0.3099,0.325,0.3046,0.3113,975977,0

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

@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRS.US,D,20211029,000000,12.3077,17.2921,12.3077,15.2313,5788453.2096511,0
+AIRS.US,D,20211101,000000,14.4357,16.1515,13.8989,13.8989,917066.94194121,0
+AIRS.US,D,20211102,000000,14.0523,14.982,13.8989,14.3686,821686.8638865,0
+AIRS.US,D,20211103,000000,14.2919,14.6466,14.0043,14.2056,287233.5590586,0
+AIRS.US,D,20211104,000000,14.2823,14.3782,13.6688,13.7359,335943.89555427,0
+AIRS.US,D,20211105,000000,13.7455,14.0714,13.2613,13.7455,273869.54007187,0
+AIRS.US,D,20211108,000000,13.8414,15.2408,13.7839,14.3686,480218.96516793,0
+AIRS.US,D,20211109,000000,14.3686,14.3782,13.851,14.1002,123454.9504163,0
+AIRS.US,D,20211110,000000,14.2056,15.1833,14.0714,14.7137,339284.37867648,0
+AIRS.US,D,20211111,000000,14.867,14.867,14.0906,14.4357,217801.16876642,0
+AIRS.US,D,20211112,000000,14.3973,14.6082,13.7743,14.5411,352387.58542693,0
+AIRS.US,D,20211115,000000,14.5411,16.2473,14.3398,15.9022,686482.84385048,0
+AIRS.US,D,20211116,000000,15.9022,16.7937,15.3942,15.4997,507058.63077851,0
+AIRS.US,D,20211117,000000,15.7872,16.1994,15.0683,16.1706,355135.50314833,0
+AIRS.US,D,20211118,000000,16.2952,16.5543,14.5219,14.5507,318806.44513311,0
+AIRS.US,D,20211119,000000,14.589,15.049,14.0906,14.3111,170341.68775593,0
+AIRS.US,D,20211122,000000,14.3206,15.1709,12.7103,13.0458,304460.72888904,0
+AIRS.US,D,20211123,000000,13.3238,13.8414,12.6049,13.3717,364286.88289474,0
+AIRS.US,D,20211124,000000,13.4484,13.5538,12.7678,13.4388,119222.48944603,0
+AIRS.US,D,20211126,000000,13.1033,13.6593,11.5025,11.5505,544083.53584011,0
+AIRS.US,D,20211129,000000,12.1735,12.2694,10.7836,11.4067,671841.88815495,0
+AIRS.US,D,20211130,000000,11.2437,11.2964,10.3043,10.8315,623695.94933858,0
+AIRS.US,D,20211201,000000,11.0999,11.3012,9.74839,9.79632,557417.30060744,0
+AIRS.US,D,20211202,000000,10.0743,10.6207,9.42249,10.0264,492684.74681293,0
+AIRS.US,D,20211203,000000,10.7453,11.5313,10.0072,10.2756,1167101.3733644,0
+AIRS.US,D,20211206,000000,10.0839,10.7644,9.46083,10.5727,421657.22888368,0
+AIRS.US,D,20211207,000000,10.5536,11.8668,10.5536,11.7038,341726.62445696,0
+AIRS.US,D,20211208,000000,11.838,12.509,11.5025,12.4707,264447.95884867,0
+AIRS.US,D,20211209,000000,12.3173,13.4771,12.3173,12.8541,254834.41981958,0
+AIRS.US,D,20211210,000000,12.9979,13.3142,12.3652,12.4994,156858.73838946,0
+AIRS.US,D,20211213,000000,12.4898,12.8637,11.9626,12.1831,181961.39450645,0
+AIRS.US,D,20211214,000000,11.9722,11.9722,11.3396,11.3875,115677.52953058,0
+AIRS.US,D,20211215,000000,11.445,12.1064,10.7942,11.9818,230242.95568568,0
+AIRS.US,D,20211216,000000,12.1064,12.8349,11.4929,11.6559,270982.87024078,0
+AIRS.US,D,20211217,000000,11.5025,12.2214,11.4738,11.5025,996286.05058738,0
+AIRS.US,D,20211220,000000,11.5025,12.0297,11.4067,11.8859,170342.73100487,0
+AIRS.US,D,20211221,000000,12.1448,13.3333,12.0393,13.1704,181631.7278398,0
+AIRS.US,D,20211222,000000,13.0841,13.9564,12.9691,13.8318,108920.40611317,0
+AIRS.US,D,20211223,000000,13.7359,14.1865,13.549,13.9085,126907.06117563,0
+AIRS.US,D,20211227,000000,14.0043,15.1642,13.8989,15.0779,117529.29640813,0
+AIRS.US,D,20211228,000000,15.1546,15.6434,14.637,14.8191,203682.88079238,0
+AIRS.US,D,20211229,000000,14.8191,16.2665,14.105,16.1515,384894.1793073,0
+AIRS.US,D,20211230,000000,16.1994,17.503,16.0086,17.2442,240430.28163458,0
+AIRS.US,D,20211231,000000,17.388,17.7139,16.3815,16.4774,272534.18142214,0
+AIRS.US,D,20220103,000000,16.5061,16.8106,15.0779,15.2696,234928.18669812,0
+AIRS.US,D,20220104,000000,15.3367,15.3367,14.3973,15.2504,126231.03585921,0
+AIRS.US,D,20220105,000000,15.26,15.7968,14.5219,14.6082,93357.218350164,0
+AIRS.US,D,20220106,000000,14.6657,14.8574,13.7551,13.7839,133344.95041585,0
+AIRS.US,D,20220107,000000,13.9085,13.9852,13.2305,13.4867,94786.469404951,0
+AIRS.US,D,20220110,000000,13.41,14.0043,12.7044,13.8797,127190.8248887,0
+AIRS.US,D,20220111,000000,13.8797,15.931,13.7168,15.5668,194958.18986451,0
+AIRS.US,D,20220112,000000,15.6722,15.931,15.0683,15.4134,167676.1867012,0
+AIRS.US,D,20220113,000000,15.4997,15.7775,15.0156,15.1067,47022.359702492,0
+AIRS.US,D,20220114,000000,14.9341,14.9437,13.5442,14.474,163196.47573094,0
+AIRS.US,D,20220118,000000,14.081,14.5986,13.5252,14.0139,142712.2826939,0
+AIRS.US,D,20220119,000000,14.1098,14.2344,12.9509,13.295,188628.79851459,0
+AIRS.US,D,20220120,000000,13.4675,13.9084,12.7486,12.9403,128994.60231478,0
+AIRS.US,D,20220121,000000,12.8253,13.4593,12.3269,12.4419,300079.08331962,0
+AIRS.US,D,20220124,000000,11.8907,12.624,11.1383,12.4515,185775.51264974,0
+AIRS.US,D,20220125,000000,12.1927,13.4484,11.5792,13.1896,261429.8396505,0
+AIRS.US,D,20220126,000000,13.3813,14.0906,12.4611,12.9979,142661.16349559,0
+AIRS.US,D,20220127,000000,13.1129,13.1274,12.0297,12.4611,173342.07172204,0
+AIRS.US,D,20220128,000000,12.3556,13.3046,12.3173,13.295,154009.62552039,0
+AIRS.US,D,20220131,000000,13.1416,14.1289,13.1416,14.1002,151913.73838968,0
+AIRS.US,D,20220201,000000,14.3398,14.3782,13.2662,13.8222,128175.65189288,0
+AIRS.US,D,20220202,000000,13.9085,14.3015,12.6528,13.2758,100831.05379286,0
+AIRS.US,D,20220203,000000,12.9883,13.2375,12.6049,13.0266,46425.621305895,0
+AIRS.US,D,20220204,000000,13.0266,13.1896,12.3269,13.065,100444.00843423,0
+AIRS.US,D,20220207,000000,13.1033,13.4675,12.4131,12.7199,90028.21096635,0
+AIRS.US,D,20220208,000000,12.6336,13.5922,12.4227,13.5346,137443.87552114,0
+AIRS.US,D,20220209,000000,13.7168,14.2823,13.5251,14.0043,242170.42087501,0
+AIRS.US,D,20220210,000000,13.6688,14.7999,13.3813,13.5346,148131.96096369,0
+AIRS.US,D,20220211,000000,13.5346,14.3877,12.8541,13.4292,142118.67404414,0
+AIRS.US,D,20220214,000000,13.4675,13.8126,12.6624,12.9116,72687.327000897,0
+AIRS.US,D,20220215,000000,13.1225,13.5442,12.9691,13.5346,117637.79429842,0
+AIRS.US,D,20220216,000000,13.4196,13.803,13.0362,13.6593,202623.9831131,0
+AIRS.US,D,20220217,000000,13.5634,14.0906,12.2598,12.5857,114069.88290618,0
+AIRS.US,D,20220218,000000,12.7582,13.017,12.509,12.6144,231039.99787974,0
+AIRS.US,D,20220222,000000,12.3844,12.9212,11.9818,12.5378,53403.913499669,0
+AIRS.US,D,20220223,000000,12.8253,13.3717,12.231,12.2981,110829.5516827,0
+AIRS.US,D,20220224,000000,11.7422,13.1416,11.4163,13.1321,89884.242611926,0
+AIRS.US,D,20220225,000000,13.3525,13.7647,12.8061,13.5059,70686.375524196,0
+AIRS.US,D,20220228,000000,13.3525,13.5155,12.7486,12.9787,94168.866029451,0
+AIRS.US,D,20220301,000000,12.9787,13.0841,12.2981,12.5473,142097.80906524,0
+AIRS.US,D,20220302,000000,12.6815,12.8924,12.4323,12.5186,87516.067506549,0
+AIRS.US,D,20220303,000000,12.8732,12.8732,12.0872,12.6144,71381.179321632,0
+AIRS.US,D,20220304,000000,12.4227,12.5857,12.1735,12.4036,123604.13501545,0
+AIRS.US,D,20220307,000000,12.6144,13.1321,11.7613,11.8476,233268.37762647,0
+AIRS.US,D,20220308,000000,11.953,12.3077,11.5409,11.5888,165175.51897979,0
+AIRS.US,D,20220309,000000,11.9818,13.0458,11.9051,12.739,146844.59176544,0
+AIRS.US,D,20220310,000000,12.4611,12.9308,12.2214,12.739,234527.57910321,0
+AIRS.US,D,20220311,000000,12.8924,13.7647,12.557,12.7295,118290.86813805,0
+AIRS.US,D,20220314,000000,13.0745,13.0745,11.2916,11.3492,240932.08437717,0
+AIRS.US,D,20220315,000000,11.5121,12.0824,10.9945,11.9818,274265.97467101,0
+AIRS.US,D,20220316,000000,12.001,12.6432,11.4929,12.4036,226390.23733143,0
+AIRS.US,D,20220317,000000,12.3365,13.1321,12.1639,13.0554,203678.7077966,0
+AIRS.US,D,20220318,000000,13.0362,13.9947,12.533,13.3429,544800.2478654,0
+AIRS.US,D,20220321,000000,13.4388,13.9109,12.1783,12.8157,185563.73311388,0
+AIRS.US,D,20220322,000000,12.7678,13.7407,12.7678,13.4292,108608.47467858,0
+AIRS.US,D,20220323,000000,13.2279,13.5059,12.2358,12.6144,179854.03163735,0
+AIRS.US,D,20220324,000000,12.6049,13.3717,12.4898,13.3333,71056.728899706,0
+AIRS.US,D,20220325,000000,13.2279,13.2758,12.8253,12.9499,85032.091768266,0
+AIRS.US,D,20220328,000000,12.9787,13.8222,12.6912,13.2087,137880.99682914,0
+AIRS.US,D,20220329,000000,13.1992,13.6588,13.1464,13.4004,111351.17615525,0
+AIRS.US,D,20220330,000000,13.3333,13.458,12.8061,13.0074,61011.284807338,0
+AIRS.US,D,20220331,000000,13.0554,13.3813,12.4994,13.1129,171814.75526641,0
+AIRS.US,D,20220401,000000,13.1129,13.6976,13.1033,13.41,134923.38606978,0
+AIRS.US,D,20220404,000000,13.5634,13.6076,12.9245,13.2854,70092.766874434,0
+AIRS.US,D,20220405,000000,13.2854,13.458,12.7281,13.0841,278879.22150624,0
+AIRS.US,D,20220406,000000,12.8157,13.2806,12.2598,12.8924,272096.0168652,0
+AIRS.US,D,20220407,000000,12.8828,13.0458,12.346,12.7103,154443.61708155,0
+AIRS.US,D,20220408,000000,12.7103,12.739,12.3782,12.5953,220459.36707853,0
+AIRS.US,D,20220411,000000,12.5857,12.5857,11.5313,11.6463,348982.42087013,0
+AIRS.US,D,20220412,000000,11.7613,12.2502,11.5313,11.7613,301287.16559804,0
+AIRS.US,D,20220413,000000,11.7517,12.3365,11.5025,12.1256,322095.80905701,0
+AIRS.US,D,20220414,000000,12.1448,12.2837,11.5025,11.6942,107334.66771661,0
+AIRS.US,D,20220418,000000,11.6271,11.9866,10.8699,11.1287,199191.69408372,0
+AIRS.US,D,20220419,000000,11.1095,11.5073,11.0808,11.2916,154689.82383259,0
+AIRS.US,D,20220420,000000,11.3108,11.3108,10.8315,10.9562,262316.60125383,0
+AIRS.US,D,20220421,000000,11.0616,11.1479,10.3139,10.3619,231854.77530586,0
+AIRS.US,D,20220422,000000,10.4481,10.5632,9.78673,9.92093,271246.81222389,0
+AIRS.US,D,20220425,000000,9.73881,10.9849,9.71005,10.7357,224621.93036948,0
+AIRS.US,D,20220426,000000,10.5536,10.6686,10.1222,10.1318,95068.146620128,0
+AIRS.US,D,20220427,000000,10.2085,10.429,9.94969,10.1318,132893.22362262,0
+AIRS.US,D,20220428,000000,10.3139,10.5919,9.85383,10.4194,138686.38501476,0
+AIRS.US,D,20220429,000000,10.3043,10.5344,9.94969,10.036,73262.157169648,0
+AIRS.US,D,20220502,000000,10.0551,10.2277,9.79153,10.1702,124267.64134453,0
+AIRS.US,D,20220503,000000,10.2181,10.3523,9.71964,9.90176,84215.227844252,0
+AIRS.US,D,20220504,000000,9.89217,10.0839,9.50876,9.90176,215997.39134034,0
+AIRS.US,D,20220505,000000,9.79632,10.0168,9.51834,9.67171,125469.46412929,0
+AIRS.US,D,20220506,000000,9.71005,9.92093,9.29788,9.5471,209066.04534909,0
+AIRS.US,D,20220509,000000,9.65254,9.65254,8.3585,8.43519,216121.53796481,0
+AIRS.US,D,20220510,000000,8.78026,8.92404,7.82651,8.15721,280741.42087325,0
+AIRS.US,D,20220511,000000,8.27223,8.6269,7.63001,7.80255,375350.53795753,0
+AIRS.US,D,20220512,000000,7.73545,8.22431,7.64918,8.22431,318073.0411247,0
+AIRS.US,D,20220513,000000,8.38726,9.35539,8.38726,8.45436,302060.21306636,0
+AIRS.US,D,20220516,000000,8.33933,8.40643,7.10281,7.22742,330587.85547012,0
+AIRS.US,D,20220517,000000,7.35203,7.97029,6.76732,7.87923,329292.14028031,0
+AIRS.US,D,20220518,000000,7.72586,8.0326,7.21784,7.3712,181462.72151069,0
+AIRS.US,D,20220519,000000,7.30411,8.00384,7.20825,7.67794,168393.94197543,0
+AIRS.US,D,20220520,000000,7.87923,8.13804,7.74504,7.97509,232514.10863916,0
+AIRS.US,D,20220523,000000,8.11887,8.14762,7.77379,7.99426,109219.81856041,0
+AIRS.US,D,20220524,000000,7.82172,7.86965,7.39996,7.58208,209126.55378791,0
+AIRS.US,D,20220525,000000,7.55333,7.90799,7.43351,7.8313,105888.7246787,0
+AIRS.US,D,20220526,000000,7.9655,8.53104,7.81213,8.20514,166321.00632151,0
+AIRS.US,D,20220527,000000,8.27223,8.96239,8.07094,8.87612,183861.15083548,0
+AIRS.US,D,20220531,000000,8.74192,8.84736,8.38726,8.45436,187776.46412644,0
+AIRS.US,D,20220601,000000,8.50229,8.63648,8.29141,8.39685,124167.4894458,0
+AIRS.US,D,20220602,000000,8.3585,8.93363,8.34892,8.78026,119003.40716756,0
+AIRS.US,D,20220603,000000,8.64607,8.76588,8.25306,8.48311,88727.27953181,0
+AIRS.US,D,20220606,000000,8.63648,8.80902,8.41602,8.50229,109329.35969964,0
+AIRS.US,D,20220607,000000,8.41602,8.63648,8.18117,8.63648,90104.368139342,0
+AIRS.US,D,20220608,000000,8.6269,9.06783,8.51187,8.70358,101216.0126536,0
+AIRS.US,D,20220609,000000,8.57897,8.64607,8.26265,8.29141,152714.95357952,0
+AIRS.US,D,20220610,000000,8.18597,8.31058,7.70669,7.97509,152483.35231371,0
+AIRS.US,D,20220613,000000,7.54374,7.9655,7.47664,7.85048,193150.23944265,0
+AIRS.US,D,20220614,000000,7.90799,8.0326,7.3712,7.59167,202150.34809203,0
+AIRS.US,D,20220615,000000,7.66835,8.28182,7.51498,7.8313,121785.75210414,0
+AIRS.US,D,20220616,000000,7.27535,7.27535,5.82795,6.08675,861850.9050239,0
+AIRS.US,D,20220617,000000,6.39349,6.5181,5.56914,5.73209,552607.92297052,0
+AIRS.US,D,20220621,000000,5.84712,6.14427,5.5979,6.03883,394328.27951784,0
+AIRS.US,D,20220622,000000,5.87587,6.50132,5.87587,6.32639,184201.24999158,0
+AIRS.US,D,20220623,000000,6.30722,6.55644,6.17302,6.32639,86906.81012261,0
+AIRS.US,D,20220624,000000,6.47017,6.96861,6.43183,6.47976,857717.55270342,0
+AIRS.US,D,20220627,000000,6.56603,6.80566,6.35515,6.47017,178751.31750238,0
+AIRS.US,D,20220628,000000,6.47976,6.56603,5.80878,5.9238,287467.24682231,0
+AIRS.US,D,20220629,000000,5.94297,5.94297,5.55956,5.91422,206336.90610871,0
+AIRS.US,D,20220630,000000,5.94297,5.94297,5.64582,5.68417,87150.930375764,0
+AIRS.US,D,20220701,000000,5.67458,5.91422,5.54997,5.89505,68989.009490518,0
+AIRS.US,D,20220705,000000,5.74168,5.96214,5.68417,5.94297,83792.712021487,0
+AIRS.US,D,20220706,000000,6.02924,6.10593,5.67458,5.73209,158885.77108978,0
+AIRS.US,D,20220707,000000,5.84712,6.96861,5.80878,6.30243,542703.31748575,0
+AIRS.US,D,20220708,000000,6.20178,6.40307,6.08944,6.23054,121150.41349657,0
+AIRS.US,D,20220711,000000,6.22095,6.26408,5.82795,5.91422,138919.02952952,0
+AIRS.US,D,20220712,000000,6.00049,6.49893,5.93339,6.09634,113288.4894463,0
+AIRS.US,D,20220713,000000,5.93339,6.16344,5.83753,6.10593,102846.61075479,0
+AIRS.US,D,20220714,000000,5.94297,5.97173,5.68417,5.89505,172695.25737607,0
+AIRS.US,D,20220715,000000,6.06758,6.20178,5.93339,6.08675,55927.532697866,0
+AIRS.US,D,20220718,000000,6.16344,6.40307,6.08675,6.09634,86278.77425766,0
+AIRS.US,D,20220719,000000,6.20178,6.5852,5.81836,6.56603,105522.54429897,0
+AIRS.US,D,20220720,000000,6.52768,7.06926,6.52768,6.99737,247223.91876507,0
+AIRS.US,D,20220721,000000,6.88235,7.10281,6.78649,6.90152,81228.406114431,0
+AIRS.US,D,20220722,000000,6.96861,6.96861,6.37432,6.46059,73747.267929119,0
+AIRS.US,D,20220725,000000,6.56603,6.89193,6.40307,6.71939,76981.339658929,0
+AIRS.US,D,20220726,000000,6.70981,6.87276,6.53727,6.6523,65969.847043399,0
+AIRS.US,D,20220727,000000,6.70022,7.14115,6.68105,7.03571,94862.626577943,0
+AIRS.US,D,20220728,000000,6.94944,7.54374,6.76732,7.38079,118718.60020554,0
+AIRS.US,D,20220729,000000,7.33286,7.56032,7.21784,7.44789,94414.02953155,0
+AIRS.US,D,20220801,000000,7.53416,7.73545,7.0453,7.30411,207840.2278386,0
+AIRS.US,D,20220802,000000,7.20825,7.71628,6.96861,7.41913,69547.147676146,0
+AIRS.US,D,20220803,000000,7.5054,8.07094,7.3712,7.82172,135263.48522589,0
+AIRS.US,D,20220804,000000,7.79296,7.97509,7.77379,7.82172,44692.784808084,0
+AIRS.US,D,20220805,000000,7.67794,8.02301,7.55639,7.98467,128318.57699835,0
+AIRS.US,D,20220808,000000,8.09011,9.22119,7.85048,8.63648,386442.36074183,0
+AIRS.US,D,20220809,000000,8.51187,8.77068,8.19555,8.40643,376055.77424442,0
+AIRS.US,D,20220810,000000,8.66524,9.06783,8.56938,8.89529,97937.081219153,0
+AIRS.US,D,20220811,000000,9.00073,9.24995,8.40643,8.51187,249966.62024174,0
+AIRS.US,D,20220812,000000,10.4385,11.2629,9.91134,10.7357,719390.04532577,0
+AIRS.US,D,20220815,000000,10.7357,10.7453,10.2181,10.266,157099.72889577,0
+AIRS.US,D,20220816,000000,10.3139,10.6683,10.0264,10.4865,139583.57910754,0
+AIRS.US,D,20220817,000000,10.3235,10.5727,9.95927,10.1606,133992.80801075,0
+AIRS.US,D,20220818,000000,10.0551,10.429,9.83476,10.3043,90854.464130869,0
+AIRS.US,D,20220819,000000,10.1893,10.5983,9.63337,9.78673,96528.695143268,0
+AIRS.US,D,20220822,000000,9.66212,9.9401,9.45124,9.52793,118556.89661905,0
+AIRS.US,D,20220823,000000,9.64295,9.71484,9.30746,9.40332,92533.051683535,0
+AIRS.US,D,20220824,000000,9.45124,9.66212,9.43207,9.48,135139.33860142,0
+AIRS.US,D,20220825,000000,9.55,9.77,9.17,9.22,157366,0
+AIRS.US,D,20220826,000000,9.24,9.2468,8.9,8.95,85856,0
+AIRS.US,D,20220829,000000,8.84,9.09,8.775,8.94,80016,0
+AIRS.US,D,20220830,000000,9.05,9.05,8.5839,8.82,117043,0
+AIRS.US,D,20220831,000000,8.87,8.99,8.7,8.72,42425,0
+AIRS.US,D,20220901,000000,8.65,8.86,8.34,8.83,65673,0
+AIRS.US,D,20220902,000000,8.99,8.99,8.54,8.63,60686,0
+AIRS.US,D,20220906,000000,8.67,8.67,8.1,8.59,97725,0
+AIRS.US,D,20220907,000000,8.64,8.78,8.42,8.72,80634,0
+AIRS.US,D,20220908,000000,8.57,9.02,8.57,9,50957,0
+AIRS.US,D,20220909,000000,9.08,9.29,9.0149,9.25,66895,0
+AIRS.US,D,20220912,000000,9.3,9.3,9.01,9.12,45356,0
+AIRS.US,D,20220913,000000,8.76,8.89,8.41,8.51,66069,0
+AIRS.US,D,20220914,000000,8.49,8.5843,8.29,8.45,39559,0
+AIRS.US,D,20220915,000000,8.42,8.99,8.27,8.44,47209,0
+AIRS.US,D,20220916,000000,8.22,8.42,8.02,8.08,106959,0
+AIRS.US,D,20220919,000000,8.01,8.32,7.94,8.04,65639,0
+AIRS.US,D,20220920,000000,7.92,8.1325,7.7037,7.78,57743,0
+AIRS.US,D,20220921,000000,7.87,7.87,7.14,7.39,181989,0
+AIRS.US,D,20220922,000000,7.41,7.47,6.93,7.16,153992,0
+AIRS.US,D,20220923,000000,7.03,7.2,6.43,6.73,159437,0
+AIRS.US,D,20220926,000000,6.72,7.61,6.6201,6.71,76283,0
+AIRS.US,D,20220927,000000,6.89,6.89,6.35,6.44,131313,0
+AIRS.US,D,20220928,000000,6.57,7,6.34,6.72,199969,0
+AIRS.US,D,20220929,000000,6.55,6.7,6.3,6.54,127735,0
+AIRS.US,D,20220930,000000,6.35,6.815,6.3,6.43,105452,0
+AIRS.US,D,20221003,000000,6.6,6.76,6.38,6.655,101536,0
+AIRS.US,D,20221004,000000,6.84,7.17,6.51,7,218373,0
+AIRS.US,D,20221005,000000,6.93,7.16,6.67,7.08,166701,0
+AIRS.US,D,20221006,000000,7.01,7.135,6.94,6.99,41575,0
+AIRS.US,D,20221007,000000,6.84,6.9,6.51,6.62,86619,0
+AIRS.US,D,20221010,000000,6.52,6.6527,6.43,6.49,37077,0
+AIRS.US,D,20221011,000000,6.56,6.56,6.22,6.32,46369,0
+AIRS.US,D,20221012,000000,6.42,6.42,6.03,6.21,35077,0
+AIRS.US,D,20221013,000000,6.05,6.45,5.83,6.37,116407,0
+AIRS.US,D,20221014,000000,6.58,6.64,6.08,6.18,100496,0
+AIRS.US,D,20221017,000000,6.32,6.56,6.08,6.32,51799,0
+AIRS.US,D,20221018,000000,6.57,6.98,6.27,6.44,159421,0
+AIRS.US,D,20221019,000000,6.39,6.58,5.89,6.18,115219,0
+AIRS.US,D,20221020,000000,6.19,6.43,6.05,6.07,45905,0
+AIRS.US,D,20221021,000000,6.13,6.27,5.89,6.17,78655,0
+AIRS.US,D,20221024,000000,6.26,6.33,5.82,6.09,183133,0
+AIRS.US,D,20221025,000000,6.11,6.33,6.04,6.33,252752,0
+AIRS.US,D,20221026,000000,6.35,6.5956,6.295,6.44,99473,0
+AIRS.US,D,20221027,000000,6.49,6.94,6.29,6.85,162871,0
+AIRS.US,D,20221028,000000,6.86,6.92,6.52,6.84,220682,0
+AIRS.US,D,20221031,000000,6.78,6.81,6.68,6.78,93571,0
+AIRS.US,D,20221101,000000,6.86,7.015,6.82,6.9,126418,0
+AIRS.US,D,20221102,000000,6.91,6.91,6.11,6.13,272445,0
+AIRS.US,D,20221103,000000,6.09,6.21,5.77,5.8,167628,0
+AIRS.US,D,20221104,000000,5.9,6.06,5.26,5.35,339852,0
+AIRS.US,D,20221107,000000,5.38,5.41,4.88,5.18,493317,0
+AIRS.US,D,20221108,000000,5.12,5.12,4.42,4.81,424179,0
+AIRS.US,D,20221109,000000,5,5,4.45,4.55,422161,0
+AIRS.US,D,20221110,000000,4.73,5,4.36,4.73,802131,0
+AIRS.US,D,20221111,000000,3.2301,3.67,3.2301,3.28,1681967,0
+AIRS.US,D,20221114,000000,3.16,3.21,2.69,2.7,1830844,0
+AIRS.US,D,20221115,000000,2.76,3.2,2.76,3.09,977533,0
+AIRS.US,D,20221116,000000,3.5,3.98,3.39,3.52,2478685,0
+AIRS.US,D,20221117,000000,3.46,3.4899,3.18,3.3,478618,0
+AIRS.US,D,20221118,000000,3.5,3.79,3.3058,3.41,461046,0
+AIRS.US,D,20221121,000000,3.36,3.39,3.13,3.14,272980,0
+AIRS.US,D,20221122,000000,3.17,3.18,3.0272,3.1,265206,0
+AIRS.US,D,20221123,000000,3.1,3.54,3.05,3.385,261649,0
+AIRS.US,D,20221125,000000,3.35,3.38,3.2527,3.34,52759,0
+AIRS.US,D,20221128,000000,3.31,3.45,3.21,3.26,165404,0
+AIRS.US,D,20221129,000000,3.34,3.41,3.19,3.39,164374,0
+AIRS.US,D,20221130,000000,3.46,3.645,3.3757,3.58,231164,0
+AIRS.US,D,20221201,000000,3.59,3.71,3.54,3.62,98930,0
+AIRS.US,D,20221202,000000,3.55,3.72,3.3263,3.67,132883,0
+AIRS.US,D,20221205,000000,3.59,3.72,3.45,3.52,217406,0
+AIRS.US,D,20221206,000000,3.5,3.5,3.195,3.28,234432,0
+AIRS.US,D,20221207,000000,3.4,3.49,3.1783,3.22,128573,0
+AIRS.US,D,20221208,000000,3.23,3.325,3.165,3.24,130660,0
+AIRS.US,D,20221209,000000,3.2,3.365,3.17,3.22,132304,0
+AIRS.US,D,20221212,000000,3.21,3.27,3.09,3.15,179550,0
+AIRS.US,D,20221213,000000,3.26,3.4,3.16,3.26,193659,0
+AIRS.US,D,20221214,000000,3.25,3.43,3.22,3.28,364095,0
+AIRS.US,D,20221215,000000,3.2,3.32,3.13,3.15,326882,0
+AIRS.US,D,20221216,000000,3.14,3.2265,2.96,3.15,332647,0
+AIRS.US,D,20221219,000000,3.21,3.21,3.02,3.08,204878,0
+AIRS.US,D,20221220,000000,3.08,3.29,3.075,3.21,165360,0
+AIRS.US,D,20221221,000000,3.3,3.5299,3.29,3.38,331586,0
+AIRS.US,D,20221222,000000,3.33,3.36,3.2,3.34,111388,0
+AIRS.US,D,20221223,000000,3.32,3.39,3.22,3.32,141230,0
+AIRS.US,D,20221227,000000,3.45,3.46,3.235,3.33,230166,0
+AIRS.US,D,20221228,000000,3.4,3.6418,3.39,3.4,236597,0
+AIRS.US,D,20221229,000000,3.45,3.65,3.45,3.62,154845,0
+AIRS.US,D,20221230,000000,3.57,3.72,3.51,3.7,195121,0
+AIRS.US,D,20230103,000000,3.75,3.81,3.6,3.71,201687,0
+AIRS.US,D,20230104,000000,3.75,3.875,3.71,3.82,144294,0
+AIRS.US,D,20230105,000000,3.79,3.9063,3.71,3.75,244156,0
+AIRS.US,D,20230106,000000,3.75,4.22,3.75,4.12,616793,0
+AIRS.US,D,20230109,000000,4.17,4.77,4.06,4.52,664231,0
+AIRS.US,D,20230110,000000,4.48,4.765,4.48,4.72,301841,0
+AIRS.US,D,20230111,000000,4.73,4.85,4.62,4.83,262668,0
+AIRS.US,D,20230112,000000,4.79,5.13,4.665,5.09,205740,0
+AIRS.US,D,20230113,000000,4.96,5.2,4.934,4.98,130787,0
+AIRS.US,D,20230117,000000,4.97,5.05,4.58,4.68,489338,0
+AIRS.US,D,20230118,000000,4.67,4.895,4.4101,4.59,421896,0
+AIRS.US,D,20230119,000000,4.54,5.09,4.5,4.92,385648,0
+AIRS.US,D,20230120,000000,5.01,5.275,4.93,5.02,296791,0
+AIRS.US,D,20230123,000000,4.96,5.35,4.96,5.31,243093,0
+AIRS.US,D,20230124,000000,5.24,5.74,5.24,5.55,337221,0
+AIRS.US,D,20230125,000000,5.45,5.66,5.265,5.58,190469,0
+AIRS.US,D,20230126,000000,5.64,5.75,5.32,5.51,121884,0
+AIRS.US,D,20230127,000000,5.45,5.69,5.44,5.62,192103,0
+AIRS.US,D,20230130,000000,5.55,5.8,5.44,5.45,161606,0
+AIRS.US,D,20230131,000000,5.47,5.91,5.47,5.82,162372,0
+AIRS.US,D,20230201,000000,5.75,6.255,5.75,6.25,245710,0
+AIRS.US,D,20230202,000000,6.29,6.73,6.29,6.7,554988,0
+AIRS.US,D,20230203,000000,6.61,7.155,6.57,7.03,353013,0
+AIRS.US,D,20230206,000000,6.99,7.9,6.918,7.66,827119,0
+AIRS.US,D,20230207,000000,7.68,7.94,7.53,7.8,556647,0
+AIRS.US,D,20230208,000000,7.72,7.7501,6.885,7.03,466578,0
+AIRS.US,D,20230209,000000,7.09,7.36,6.96,7.04,270663,0
+AIRS.US,D,20230210,000000,6.97,7.24,6.61,6.69,280494,0
+AIRS.US,D,20230213,000000,6.69,7.0397,6.56,6.75,505363,0
+AIRS.US,D,20230214,000000,6.69,7.17,6.65,7.02,248659,0
+AIRS.US,D,20230215,000000,7,7.12,6.88,7.05,233091,0
+AIRS.US,D,20230216,000000,6.98,7.26,6.89,7.07,285995,0
+AIRS.US,D,20230217,000000,7.07,7.43,7,7.11,387167,0
+AIRS.US,D,20230221,000000,7.01,7.14,5.8,6.05,520152,0
+AIRS.US,D,20230222,000000,6.1,6.15,5.645,6,385518,0
+AIRS.US,D,20230223,000000,6.08,6.49,5.96,6.43,285656,0
+AIRS.US,D,20230224,000000,6.26,6.45,6.12,6.34,242016,0
+AIRS.US,D,20230227,000000,6.38,6.62,5.7776,6.51,200647,0
+AIRS.US,D,20230228,000000,5.5,6.64,5.43,6.55,508189,0
+AIRS.US,D,20230301,000000,6.51,6.59,5.5,5.74,449138,0
+AIRS.US,D,20230302,000000,5.71,5.71,5.37,5.38,270110,0
+AIRS.US,D,20230303,000000,5.41,5.5,5.22,5.39,346865,0
+AIRS.US,D,20230306,000000,5.41,5.9,5.23,5.74,346466,0
+AIRS.US,D,20230307,000000,5.74,6.07,5.611,6.02,262994,0
+AIRS.US,D,20230308,000000,6.13,6.13,5.81,5.89,242153,0
+AIRS.US,D,20230309,000000,5.82,6.11,5.6,5.64,342590,0
+AIRS.US,D,20230310,000000,4.75,5.11,4.34,4.4,1847282,0
+AIRS.US,D,20230313,000000,4.32,5.06,4.29,4.59,438636,0
+AIRS.US,D,20230314,000000,4.83,4.89,4.4,4.82,311667,0
+AIRS.US,D,20230315,000000,4.8,5,4.5915,4.96,236514,0
+AIRS.US,D,20230316,000000,4.89,4.9899,4.587,4.82,220845,0
+AIRS.US,D,20230317,000000,4.79,4.95,4.64,4.73,177405,0
+AIRS.US,D,20230320,000000,4.84,4.84,4.56,4.58,128379,0
+AIRS.US,D,20230321,000000,4.64,5.09,4.64,4.92,153764,0
+AIRS.US,D,20230322,000000,4.91,5.025,4.64,4.8,103375,0
+AIRS.US,D,20230323,000000,4.93,5.04,4.705,4.71,109289,0
+AIRS.US,D,20230324,000000,4.66,4.78,4.52,4.56,156079,0
+AIRS.US,D,20230327,000000,4.63,4.74,4.5,4.73,130812,0
+AIRS.US,D,20230328,000000,4.71,4.8746,4.7,4.77,92395,0
+AIRS.US,D,20230329,000000,4.85,4.97,4.76,4.96,96638,0
+AIRS.US,D,20230330,000000,5.1,5.1,4.91,4.97,83513,0
+AIRS.US,D,20230331,000000,5,5.06,4.73,5.04,189351,0
+AIRS.US,D,20230403,000000,5.07,5.29,4.96,5.17,307661,0
+AIRS.US,D,20230404,000000,5.19,5.24,4.81,4.82,220708,0
+AIRS.US,D,20230405,000000,4.8,4.8585,4.6,4.76,179612,0
+AIRS.US,D,20230406,000000,4.76,4.84,4.5,4.64,190169,0
+AIRS.US,D,20230410,000000,4.54,4.84,4.43,4.84,137838,0
+AIRS.US,D,20230411,000000,4.87,5.23,4.87,5.21,162664,0
+AIRS.US,D,20230412,000000,5.28,5.31,4.97,5.11,157259,0
+AIRS.US,D,20230413,000000,5.15,5.46,5.05,5.32,183273,0
+AIRS.US,D,20230414,000000,5.33,5.4,4.98,5.25,210698,0
+AIRS.US,D,20230417,000000,5.2,5.24,5.01,5.04,88884,0
+AIRS.US,D,20230418,000000,5.04,5.09,4.56,4.69,368857,0
+AIRS.US,D,20230419,000000,4.62,4.96,4.62,4.94,294203,0
+AIRS.US,D,20230420,000000,4.86,5,4.82,4.88,52032,0
+AIRS.US,D,20230421,000000,4.88,5.025,4.8,5,139308,0
+AIRS.US,D,20230424,000000,4.99,5,4.775,4.9,77333,0
+AIRS.US,D,20230425,000000,4.82,5,4.72,4.77,134062,0
+AIRS.US,D,20230426,000000,4.76,4.78,4.49,4.71,214733,0
+AIRS.US,D,20230427,000000,4.74,4.85,4.69,4.78,40623,0
+AIRS.US,D,20230428,000000,4.75,4.91,4.75,4.9,94661,0
+AIRS.US,D,20230501,000000,4.89,4.975,4.73,4.94,103317,0
+AIRS.US,D,20230502,000000,5,5,4.595,4.69,175966,0
+AIRS.US,D,20230503,000000,4.71,4.91,4.7,4.83,66721,0
+AIRS.US,D,20230504,000000,4.76,4.89,4.51,4.88,85061,0
+AIRS.US,D,20230505,000000,5.01,5.185,4.97,5.07,130457,0
+AIRS.US,D,20230508,000000,5.15,5.28,5.0717,5.24,154943,0
+AIRS.US,D,20230509,000000,5.24,5.31,4.96,5.25,101460,0
+AIRS.US,D,20230510,000000,5.42,5.47,4.95,5.04,161930,0
+AIRS.US,D,20230511,000000,5.04,5.25,4.84,4.89,181642,0
+AIRS.US,D,20230512,000000,6.07,7,5.4901,6.72,1626593,0
+AIRS.US,D,20230515,000000,6.7,7,6.58,6.87,519894,0
+AIRS.US,D,20230516,000000,6.98,6.99,6.47,6.84,454009,0
+AIRS.US,D,20230517,000000,6.93,7.48,6.7734,7.29,546202,0
+AIRS.US,D,20230518,000000,7.36,8.27,7.03,8.02,699606,0
+AIRS.US,D,20230519,000000,8.19,8.3461,7.69,7.81,280657,0
+AIRS.US,D,20230522,000000,7.95,8.22,7.78,8,136747,0
+AIRS.US,D,20230523,000000,7.5,8.06,7.27,7.79,159245,0
+AIRS.US,D,20230524,000000,7.92,7.95,7.5921,7.71,121496,0
+AIRS.US,D,20230525,000000,7.7,7.8,7.18,7.46,194049,0
+AIRS.US,D,20230526,000000,7.53,7.67,7.39,7.53,83810,0
+AIRS.US,D,20230530,000000,7.58,8.335,7.43,8.2,334529,0
+AIRS.US,D,20230531,000000,8.42,8.54,8.005,8.44,260531,0
+AIRS.US,D,20230601,000000,8.65,8.7,8.1484,8.24,277571,0
+AIRS.US,D,20230602,000000,8.32,8.32,7.94,8.2,143098,0
+AIRS.US,D,20230605,000000,8.09,8.1648,7.62,7.89,101583,0
+AIRS.US,D,20230606,000000,7.87,8.15,7.5582,7.89,134103,0
+AIRS.US,D,20230607,000000,7.94,8.18,7.8,7.91,268492,0
+AIRS.US,D,20230608,000000,7.81,8.05,7.56,7.97,81542,0
+AIRS.US,D,20230609,000000,7.95,8.055,7.87,8.01,131325,0
+AIRS.US,D,20230612,000000,8.05,8.05,7.75,7.99,123222,0
+AIRS.US,D,20230613,000000,8,8.55,7.87,7.92,434528,0
+AIRS.US,D,20230614,000000,7.92,8.11,7.61,7.72,145273,0
+AIRS.US,D,20230615,000000,7.73,8.045,7.6415,7.89,82829,0
+AIRS.US,D,20230616,000000,8.02,8.369,7.82,7.86,146470,0
+AIRS.US,D,20230620,000000,7.84,7.96,7.51,7.69,176855,0
+AIRS.US,D,20230621,000000,7.63,7.7,7.39,7.43,91662,0
+AIRS.US,D,20230622,000000,7.4,8.04,7.2201,7.68,100326,0
+AIRS.US,D,20230623,000000,7.49,8.08,7.45,7.8,207871,0
+AIRS.US,D,20230626,000000,8.06,8.35,7.72,8.19,233874,0
+AIRS.US,D,20230627,000000,8.2,8.3663,7.915,8.16,140281,0
+AIRS.US,D,20230628,000000,8.44,9.09,8.295,8.56,164491,0
+AIRS.US,D,20230629,000000,8.24,8.765,8.2,8.43,150953,0
+AIRS.US,D,20230630,000000,8.52,8.83,8.44,8.62,481620,0
+AIRS.US,D,20230703,000000,8.71,8.88,8.575,8.68,89519,0
+AIRS.US,D,20230705,000000,8.59,8.59,8.14,8.16,82825,0
+AIRS.US,D,20230706,000000,8.09,8.1,7.63,7.77,135527,0
+AIRS.US,D,20230707,000000,7.75,8.11,7.72,8.01,65760,0
+AIRS.US,D,20230710,000000,7.99,8.4246,7.99,8.4,53219,0
+AIRS.US,D,20230711,000000,8.75,9.935,8.43,9.25,302585,0
+AIRS.US,D,20230712,000000,9.48,9.72,9.23,9.53,176004,0
+AIRS.US,D,20230713,000000,9.55,9.69,9.14,9.38,104159,0
+AIRS.US,D,20230714,000000,9.35,9.61,9.087,9.46,70178,0
+AIRS.US,D,20230717,000000,9.52,9.8,8.95,9.23,174504,0
+AIRS.US,D,20230718,000000,9.11,9.62,8.86,8.9,131651,0
+AIRS.US,D,20230719,000000,8.99,9.14,8.79,8.97,82758,0
+AIRS.US,D,20230720,000000,9,9.16,8.9,8.94,122771,0
+AIRS.US,D,20230721,000000,8.96,9.04,8.645,8.93,130685,0
+AIRS.US,D,20230724,000000,8.9,9.025,8.46,8.5,77509,0
+AIRS.US,D,20230725,000000,8.47,8.71,8.36,8.54,48137,0
+AIRS.US,D,20230726,000000,8.44,8.585,8.22,8.49,76511,0
+AIRS.US,D,20230727,000000,8.56,8.65,8.16,8.45,87476,0
+AIRS.US,D,20230728,000000,8.58,8.83,8.56,8.75,52410,0
+AIRS.US,D,20230731,000000,8.79,9.1,8.76,9.07,68351,0
+AIRS.US,D,20230801,000000,9.04,9.18,8.86,9.12,65345,0
+AIRS.US,D,20230802,000000,8.97,9.14,8.5017,8.74,55191,0
+AIRS.US,D,20230803,000000,8.73,9.0499,8.6,8.95,63576,0
+AIRS.US,D,20230804,000000,9.03,9.04,8.68,8.75,47825,0
+AIRS.US,D,20230807,000000,8.68,8.715,8.31,8.69,60863,0
+AIRS.US,D,20230808,000000,8.61,8.75,8.43,8.5,64004,0
+AIRS.US,D,20230809,000000,8.45,8.46,7.71,8,219026,0
+AIRS.US,D,20230810,000000,8.04,8.08,7.8101,7.86,87884,0
+AIRS.US,D,20230811,000000,7.78,8.87,7.68,7.72,246094,0
+AIRS.US,D,20230814,000000,7.58,7.72,7.345,7.72,85208,0
+AIRS.US,D,20230815,000000,7.7,8.03,7.7,7.85,75454,0
+AIRS.US,D,20230816,000000,7.79,7.969,7.749,7.9,35723,0
+AIRS.US,D,20230817,000000,7.94,8.0459,7.51,7.58,24426,0
+AIRS.US,D,20230818,000000,7.45,7.9,7.45,7.82,48077,0
+AIRS.US,D,20230821,000000,7.88,8.12,7.59,7.67,101488,0
+AIRS.US,D,20230822,000000,7.79,7.88,7.18,7.51,83972,0
+AIRS.US,D,20230823,000000,7.51,8.05,7.51,8.02,58646,0
+AIRS.US,D,20230824,000000,8.07,8.07,7.74,7.77,55921,0
+AIRS.US,D,20230825,000000,7.8,8,7.795,7.93,53887,0
+AIRS.US,D,20230828,000000,7.97,8.48,7.89,7.97,38157,0
+AIRS.US,D,20230829,000000,7.93,8.38,7.82,8,78730,0
+AIRS.US,D,20230830,000000,8.1325,8.14,7.9,7.99,92501,0
+AIRS.US,D,20230831,000000,7.96,8.09,7.68,7.68,33288,0
+AIRS.US,D,20230901,000000,7.76,8.1732,7.62,7.63,57118,0
+AIRS.US,D,20230905,000000,7.85,8.0257,7.63,7.8,84144,0
+AIRS.US,D,20230906,000000,7.85,7.85,7.57,7.63,66566,0
+AIRS.US,D,20230907,000000,7.66,7.66,7.46,7.56,32280,0
+AIRS.US,D,20230908,000000,7.4617,7.6,7.3,7.37,24050,0
+AIRS.US,D,20230911,000000,7.5,8.01,7.5,7.83,38654,0
+AIRS.US,D,20230912,000000,7.1128,7.84,7.1128,7.82,41724,0
+AIRS.US,D,20230913,000000,7.96,7.96,7.54,7.59,24317,0
+AIRS.US,D,20230914,000000,7.61,7.65,7.36,7.4,28023,0
+AIRS.US,D,20230915,000000,7.37,7.53,7.31,7.35,95020,0
+AIRS.US,D,20230918,000000,7.4,7.61,7.22,7.28,48027,0
+AIRS.US,D,20230919,000000,7.31,7.31,6.87,6.91,60021,0
+AIRS.US,D,20230920,000000,7,7.45,6.63,6.82,84135,0
+AIRS.US,D,20230921,000000,6.71,6.84,6.05,6.755,182647,0
+AIRS.US,D,20230922,000000,6.75,6.75,6.5306,6.62,38970,0
+AIRS.US,D,20230925,000000,6.49,6.515,6.03,6.5,154541,0
+AIRS.US,D,20230926,000000,6.32,6.75,6.32,6.5,79234,0
+AIRS.US,D,20230927,000000,6.55,6.85,6.465,6.55,99221,0
+AIRS.US,D,20230928,000000,6.5,6.67,6.4025,6.56,49904,0
+AIRS.US,D,20230929,000000,6.68,7.03,6.46,6.84,493442,0
+AIRS.US,D,20231002,000000,6.85,6.98,6.57,6.9,96056,0
+AIRS.US,D,20231003,000000,6.82,6.995,6.6,6.74,62262,0
+AIRS.US,D,20231004,000000,6.75,7.08,6.75,7.02,79378,0
+AIRS.US,D,20231005,000000,7.5,7.5,6.72,6.86,123072,0
+AIRS.US,D,20231006,000000,6.73,7.32,6.65,7.3,50907,0
+AIRS.US,D,20231009,000000,7.26,7.43,7.14,7.3,54451,0
+AIRS.US,D,20231010,000000,7.31,8.09,7.31,7.48,105094,0
+AIRS.US,D,20231011,000000,7.39,7.56,6.67,7.005,119398,0
+AIRS.US,D,20231012,000000,6.95,6.95,6.1401,6.19,171554,0
+AIRS.US,D,20231013,000000,6.15,6.3,6.035,6.255,58569,0
+AIRS.US,D,20231016,000000,6.32,6.84,6.21,6.6,155698,0
+AIRS.US,D,20231017,000000,6.5,6.93,6.5,6.79,71191,0
+AIRS.US,D,20231018,000000,6.71,6.92,6.7,6.76,35758,0
+AIRS.US,D,20231019,000000,6.74,7.23,6.74,7.05,58596,0
+AIRS.US,D,20231020,000000,7.11,7.14,6.8,6.805,101075,0
+AIRS.US,D,20231023,000000,6.73,7.125,6.6737,6.98,30703,0
+AIRS.US,D,20231024,000000,7.04,7.33,7,7,35434,0
+AIRS.US,D,20231025,000000,7.01,7.03,6.82,6.97,24196,0
+AIRS.US,D,20231026,000000,6.93,6.93,6.26,6.41,142552,0
+AIRS.US,D,20231027,000000,6.43,7.07,6.08,6.15,64039,0
+AIRS.US,D,20231030,000000,6.31,6.41,5.86,5.98,111080,0
+AIRS.US,D,20231031,000000,5.97,6.13,5.81,6,118079,0
+AIRS.US,D,20231101,000000,6.01,6.04,5.85,6.04,38019,0
+AIRS.US,D,20231102,000000,6.02,6.19,5.91,5.98,34727,0
+AIRS.US,D,20231103,000000,6.06,6.69,5.91,6.54,46083,0
+AIRS.US,D,20231106,000000,6.5,6.56,6.29,6.38,86123,0
+AIRS.US,D,20231107,000000,6.48,6.48,6.29,6.32,26411,0
+AIRS.US,D,20231108,000000,6.51,7,6.09,6.18,103095,0
+AIRS.US,D,20231109,000000,6.29,6.29,5.58,5.62,76379,0
+AIRS.US,D,20231110,000000,6.27,6.27,5.53,5.58,153179,0
+AIRS.US,D,20231113,000000,5.51,5.54,5.01,5.02,137228,0
+AIRS.US,D,20231114,000000,5.27,5.64,5.27,5.6,169329,0
+AIRS.US,D,20231115,000000,5.4,5.48,5.04,5.15,135967,0
+AIRS.US,D,20231116,000000,5.17,5.1895,4.87,4.99,73824,0
+AIRS.US,D,20231117,000000,5.04,5.35,4.91,4.94,82909,0
+AIRS.US,D,20231120,000000,4.98,5.66,4.915,5.5,209837,0
+AIRS.US,D,20231121,000000,5.57,5.57,5.31,5.5,59522,0
+AIRS.US,D,20231122,000000,5.48,5.74,4.9501,5.43,53120,0
+AIRS.US,D,20231124,000000,5.35,5.535,5.35,5.5,15515,0
+AIRS.US,D,20231127,000000,5.44,5.88,5.32,5.52,23583,0
+AIRS.US,D,20231128,000000,5.55,5.58,5.46,5.5,34836,0
+AIRS.US,D,20231129,000000,5.5,5.62,5.4,5.44,53710,0
+AIRS.US,D,20231130,000000,5.41,5.41,5.01,5.03,50481,0
+AIRS.US,D,20231201,000000,5.07,5.62,4.9803,5.61,58494,0
+AIRS.US,D,20231204,000000,5.56,6,5.56,5.79,90824,0
+AIRS.US,D,20231205,000000,5.69,5.78,5.48,5.77,59815,0
+AIRS.US,D,20231206,000000,5.78,5.97,5.74,5.83,46190,0
+AIRS.US,D,20231207,000000,5.89,5.905,5.695,5.88,35321,0
+AIRS.US,D,20231208,000000,5.91,6.1,5.65,5.88,37991,0
+AIRS.US,D,20231211,000000,5.94,6.06,5.74,5.95,38295,0
+AIRS.US,D,20231212,000000,5.98,6.07,5.9125,5.98,21871,0
+AIRS.US,D,20231213,000000,6.23,6.63,5.835,6.57,88878,0
+AIRS.US,D,20231214,000000,6.59,6.97,6.4,6.51,161817,0
+AIRS.US,D,20231215,000000,6.63,7,6.5,6.82,223822,0
+AIRS.US,D,20231218,000000,6.89,7.44,6.55,7.2,123028,0
+AIRS.US,D,20231219,000000,7.35,7.7,7.2622,7.38,218712,0
+AIRS.US,D,20231220,000000,7.35,7.56,7.18,7.26,96809,0
+AIRS.US,D,20231221,000000,7.23,7.5,7.15,7.26,98666,0
+AIRS.US,D,20231222,000000,7.33,7.35,7.1801,7.28,28567,0
+AIRS.US,D,20231226,000000,7.36,7.4996,7.33,7.4,72718,0
+AIRS.US,D,20231227,000000,7.45,7.78,7.4,7.63,49358,0
+AIRS.US,D,20231228,000000,7.6,7.84,7.5001,7.51,62670,0
+AIRS.US,D,20231229,000000,7.44,7.575,7.4,7.49,50071,0
+AIRS.US,D,20240102,000000,7.48,7.54,6.975,7.19,135954,0
+AIRS.US,D,20240103,000000,7.22,7.39,6.88,6.94,64129,0
+AIRS.US,D,20240104,000000,6.97,7.5,6.9025,7.14,153993,0
+AIRS.US,D,20240105,000000,7.07,7.5,7.07,7.36,102688,0
+AIRS.US,D,20240108,000000,7.37,8.18,7.3532,8,95126,0
+AIRS.US,D,20240109,000000,7.81,8.0975,7.79,7.97,44189,0
+AIRS.US,D,20240110,000000,8.03,8.05,7.7208,7.98,52383,0
+AIRS.US,D,20240111,000000,7.97,8.272,7.88,8,98145,0
+AIRS.US,D,20240112,000000,8.12,8.13,7.5751,7.98,34404,0
+AIRS.US,D,20240116,000000,7.57,8.03,7.28,7.95,91254,0
+AIRS.US,D,20240117,000000,7.82,8.06,7.69,7.95,57450,0
+AIRS.US,D,20240118,000000,8,8.08,7.64,7.96,51404,0
+AIRS.US,D,20240119,000000,8,8,7.5859,7.765,291757,0
+AIRS.US,D,20240122,000000,7.8,8.17,7.6609,8.12,45417,0
+AIRS.US,D,20240123,000000,8.15,8.22,7.91,8.19,90825,0
+AIRS.US,D,20240124,000000,8.3,8.3,7.62,7.64,117046,0
+AIRS.US,D,20240125,000000,7.79,7.945,7.41,7.64,54343,0
+AIRS.US,D,20240126,000000,7.84,7.96,7.43,7.68,129283,0
+AIRS.US,D,20240129,000000,7.76,7.845,7.63,7.75,26550,0
+AIRS.US,D,20240130,000000,7.81,8.15,7.4501,7.63,59818,0
+AIRS.US,D,20240131,000000,7.64,7.69,7.225,7.26,89526,0
+AIRS.US,D,20240201,000000,7.33,7.8496,6.89,7.14,65265,0
+AIRS.US,D,20240202,000000,7.01,7.48,7,7.45,106035,0
+AIRS.US,D,20240205,000000,7.43,7.43,6.9901,7.03,55317,0
+AIRS.US,D,20240206,000000,6.9,7.03,6.7,6.89,90886,0
+AIRS.US,D,20240207,000000,6.815,6.84,6.49,6.64,141248,0
+AIRS.US,D,20240208,000000,6.63,6.94,6.55,6.89,61455,0
+AIRS.US,D,20240209,000000,6.89,7.11,6.802,7.04,93375,0
+AIRS.US,D,20240212,000000,7.04,7.31,6.96,7.1,49970,0
+AIRS.US,D,20240213,000000,6.85,6.97,6.58,6.61,89342,0
+AIRS.US,D,20240214,000000,6.74,6.96,6.66,6.94,55508,0
+AIRS.US,D,20240215,000000,6.95,7.215,6.81,7.21,63241,0
+AIRS.US,D,20240216,000000,7.2,7.38,7.06,7.09,37204,0
+AIRS.US,D,20240220,000000,7.08,7.08,6.52,6.64,75615,0
+AIRS.US,D,20240221,000000,6.59,6.8441,6.145,6.29,51227,0
+AIRS.US,D,20240222,000000,6.25,6.48,6.11,6.2,102812,0
+AIRS.US,D,20240223,000000,4.53,5.93,4.5,5.85,1148843,0
+AIRS.US,D,20240226,000000,5.83,6.53,5.83,6.31,215979,0
+AIRS.US,D,20240227,000000,5.46,6.53,5.46,6.18,121569,0
+AIRS.US,D,20240228,000000,6.13,6.13,5.5569,6.05,126600,0
+AIRS.US,D,20240229,000000,6.15,6.37,6.03,6.31,103263,0
+AIRS.US,D,20240301,000000,6.41,6.59,6.26,6.28,136192,0
+AIRS.US,D,20240304,000000,6.23,6.24,5.92,5.96,127272,0
+AIRS.US,D,20240305,000000,5.9,6.015,5.8,5.91,43652,0
+AIRS.US,D,20240306,000000,6.01,6.06,5.755,6.03,41545,0
+AIRS.US,D,20240307,000000,6.08,6.08,5.78,5.79,34043,0
+AIRS.US,D,20240308,000000,5.86,6.12,5.86,6.05,35258,0
+AIRS.US,D,20240311,000000,5.98,6.03,5.8,5.86,37890,0
+AIRS.US,D,20240312,000000,5.91,6.08,5.82,5.84,30691,0
+AIRS.US,D,20240313,000000,5.86,6,5.86,5.93,20799,0
+AIRS.US,D,20240314,000000,6.07,6.07,5.595,5.67,36336,0
+AIRS.US,D,20240315,000000,5.57,5.91,5.4501,5.75,123853,0
+AIRS.US,D,20240318,000000,5.84,5.84,5.505,5.64,33232,0
+AIRS.US,D,20240319,000000,5.6,5.77,5.6,5.71,20291,0
+AIRS.US,D,20240320,000000,5.71,5.98,5.6,5.9,33299,0
+AIRS.US,D,20240321,000000,6,6.12,5.8822,5.98,26338,0
+AIRS.US,D,20240322,000000,5.98,6.08,5.74,5.77,26189,0
+AIRS.US,D,20240325,000000,5.68,6.06,5.68,5.88,26770,0
+AIRS.US,D,20240326,000000,5.95,6.19,5.86,6,38489,0
+AIRS.US,D,20240327,000000,6.11,6.335,6.05,6.29,34716,0
+AIRS.US,D,20240328,000000,6.2,6.3882,6.1062,6.14,19784,0
+AIRS.US,D,20240401,000000,6.11,6.1447,5.86,6,38532,0
+AIRS.US,D,20240402,000000,5.82,6.13,5.63,5.65,41941,0
+AIRS.US,D,20240403,000000,5.89,5.91,5.58,5.59,15140,0
+AIRS.US,D,20240404,000000,5.655,5.6999,5.42,5.42,25776,0
+AIRS.US,D,20240405,000000,5.42,5.59,5.42,5.49,28097,0
+AIRS.US,D,20240408,000000,5.58,5.7404,5.4113,5.51,14069,0
+AIRS.US,D,20240409,000000,5.49,5.61,5.375,5.59,20353,0
+AIRS.US,D,20240410,000000,5.38,5.53,5.38,5.46,23655,0
+AIRS.US,D,20240411,000000,5.37,5.66,5.37,5.63,42687,0
+AIRS.US,D,20240412,000000,5.7,5.7,5.23,5.44,16133,0
+AIRS.US,D,20240415,000000,5.42,5.43,5.195,5.25,19689,0
+AIRS.US,D,20240416,000000,5.32,5.475,5.14,5.25,9363,0
+AIRS.US,D,20240417,000000,5.4,5.66,5.39,5.41,35905,0
+AIRS.US,D,20240418,000000,5.37,5.5624,5.35,5.44,32833,0
+AIRS.US,D,20240419,000000,5.38,5.735,5.36,5.7,22758,0
+AIRS.US,D,20240422,000000,5.68,5.75,5.5001,5.66,13999,0
+AIRS.US,D,20240423,000000,5.53,5.74,5.5,5.65,20544,0
+AIRS.US,D,20240424,000000,5.67,5.69,5.375,5.63,22041,0
+AIRS.US,D,20240425,000000,5.7115,5.7115,5.3,5.52,29741,0
+AIRS.US,D,20240426,000000,5.5,5.69,5.46,5.61,9870,0
+AIRS.US,D,20240429,000000,5.56,5.73,5.35,5.58,18441,0
+AIRS.US,D,20240430,000000,5.45,5.57,5.4,5.51,20473,0
+AIRS.US,D,20240501,000000,5.55,5.6475,5.5,5.51,30886,0
+AIRS.US,D,20240502,000000,5.56,5.595,5.4,5.5,41383,0
+AIRS.US,D,20240503,000000,5.59,5.6,5.36,5.465,27998,0
+AIRS.US,D,20240506,000000,5.51,5.68,5.435,5.6,27466,0
+AIRS.US,D,20240507,000000,5.58,5.9,5.58,5.75,50369,0
+AIRS.US,D,20240508,000000,5.75,5.795,5.3,5.6,89113,0
+AIRS.US,D,20240509,000000,5.54,5.66,5.32,5.39,51757,0
+AIRS.US,D,20240510,000000,5.05,5.13,4.69,4.74,196232,0
+AIRS.US,D,20240513,000000,4.74,4.97,4.575,4.67,125295,0
+AIRS.US,D,20240514,000000,4.75,4.8662,4.4,4.56,50544,0
+AIRS.US,D,20240515,000000,4.64,4.76,4.43,4.46,34889,0
+AIRS.US,D,20240516,000000,4.605,4.605,4.12,4.32,52987,0
+AIRS.US,D,20240517,000000,4.34,4.72,4.22,4.66,55393,0
+AIRS.US,D,20240520,000000,4.65,4.72,4.27,4.31,43151,0
+AIRS.US,D,20240521,000000,4.29,4.44,3.79,3.89,135463,0
+AIRS.US,D,20240522,000000,3.9,4.2561,3.3,3.35,84968,0
+AIRS.US,D,20240523,000000,3.34,3.4,3.21,3.4,254506,0
+AIRS.US,D,20240524,000000,3.4,3.86,3.31,3.51,131896,0
+AIRS.US,D,20240528,000000,3.6,4.38,3.6,4.35,424169,0
+AIRS.US,D,20240529,000000,4.21,4.6635,4.06,4.53,89487,0
+AIRS.US,D,20240530,000000,4.54,4.54,4.1,4.13,37138,0
+AIRS.US,D,20240531,000000,4.17,4.28,4,4.11,42961,0
+AIRS.US,D,20240603,000000,4.11,4.29,4.03,4.2,99994,0
+AIRS.US,D,20240604,000000,4.13,4.18,4,4.15,92001,0
+AIRS.US,D,20240605,000000,4.16,4.27,4.08,4.25,15123,0
+AIRS.US,D,20240606,000000,4.25,4.4224,4.18,4.31,36844,0
+AIRS.US,D,20240607,000000,4.21,4.3794,4.03,4.31,31238,0
+AIRS.US,D,20240610,000000,4.27,4.56,4.09,4.15,32007,0
+AIRS.US,D,20240611,000000,4.09,4.32,4.09,4.25,31419,0
+AIRS.US,D,20240612,000000,4.39,4.6099,4.2,4.2,78622,0
+AIRS.US,D,20240613,000000,4.18,4.37,4.115,4.16,28203,0
+AIRS.US,D,20240614,000000,4.11,4.23,4,4.17,63793,0
+AIRS.US,D,20240617,000000,4.13,4.47,3.99,3.99,174262,0
+AIRS.US,D,20240618,000000,4,4.07,4,4.01,41410,0
+AIRS.US,D,20240620,000000,4,4.1,3.95,4,68253,0
+AIRS.US,D,20240621,000000,4.01,4.1,3.88,3.94,43782,0
+AIRS.US,D,20240624,000000,3.95,4.06,3.8,3.91,25445,0
+AIRS.US,D,20240625,000000,3.89,4.0311,3.75,3.93,31583,0
+AIRS.US,D,20240626,000000,3.93,4.07,3.75,4.01,39811,0
+AIRS.US,D,20240627,000000,4.04,4.31,3.98,4.1,42939,0
+AIRS.US,D,20240628,000000,4.1,4.17,3.83,4,238537,0
+AIRS.US,D,20240701,000000,4.005,4.03,3.92,3.98,31887,0
+AIRS.US,D,20240702,000000,3.96,4.19,3.87,3.94,67960,0
+AIRS.US,D,20240703,000000,3.92,4.13,3.92,3.96,17899,0
+AIRS.US,D,20240705,000000,3.96,3.99,3.83,3.93,55393,0
+AIRS.US,D,20240708,000000,3.95,4.105,3.95,4.07,12968,0
+AIRS.US,D,20240709,000000,4.03,4.115,3.89,3.99,32896,0
+AIRS.US,D,20240710,000000,3.98,4.15,3.82,3.97,29728,0
+AIRS.US,D,20240711,000000,3.85,4.43,3.85,4.43,60516,0
+AIRS.US,D,20240712,000000,4.4,4.65,4.4,4.6,26758,0
+AIRS.US,D,20240715,000000,4.68,4.72,4.44,4.66,38918,0
+AIRS.US,D,20240716,000000,4.73,4.9,4.66,4.66,83338,0
+AIRS.US,D,20240717,000000,4.65,4.9,4.4866,4.74,57783,0
+AIRS.US,D,20240718,000000,4.74,4.82,4.4701,4.58,36077,0
+AIRS.US,D,20240719,000000,4.62,4.66,4.4,4.43,22038,0
+AIRS.US,D,20240722,000000,4.47,4.8,4.19,4.74,72988,0
+AIRS.US,D,20240723,000000,4.73,4.8,4.61,4.67,44186,0
+AIRS.US,D,20240724,000000,4.63,4.75,4.49,4.55,35418,0
+AIRS.US,D,20240725,000000,4.58,4.75,4.58,4.69,38203,0
+AIRS.US,D,20240726,000000,4.77,4.77,4.67,4.75,50486,0
+AIRS.US,D,20240729,000000,4.76,4.87,4.66,4.67,26197,0
+AIRS.US,D,20240730,000000,4.68,4.82,4.639,4.71,21907,0
+AIRS.US,D,20240731,000000,4.83,4.98,4.7,4.97,39681,0
+AIRS.US,D,20240801,000000,5.01,5.11,4.5663,4.79,38245,0
+AIRS.US,D,20240802,000000,4.57,4.65,4.35,4.39,33416,0
+AIRS.US,D,20240805,000000,4.06,4.26,3.94,4.22,31584,0
+AIRS.US,D,20240806,000000,4.21,4.21,3.99,4,15493,0
+AIRS.US,D,20240807,000000,4.02,4.15,3.86,3.86,15949,0
+AIRS.US,D,20240808,000000,4.02,4.2506,3.84,3.94,34228,0
+AIRS.US,D,20240809,000000,3.2,4.155,2.92,3.98,291462,0
+AIRS.US,D,20240812,000000,4.04,4.04,3.255,3.43,88270,0
+AIRS.US,D,20240813,000000,3.42,3.7749,3.16,3.69,74164,0
+AIRS.US,D,20240814,000000,3.69,3.82,3.63,3.75,68429,0
+AIRS.US,D,20240815,000000,3.89,3.965,3.82,3.89,59283,0
+AIRS.US,D,20240816,000000,3.91,4.04,3.86,4.01,36917,0
+AIRS.US,D,20240819,000000,4.03,4.18,3.97,4.12,21453,0
+AIRS.US,D,20240820,000000,4.09,4.38,4.09,4.19,60056,0
+AIRS.US,D,20240821,000000,4.26,4.41,4.11,4.28,30658,0
+AIRS.US,D,20240822,000000,4.2,4.36,4.18,4.32,31221,0
+AIRS.US,D,20240823,000000,4.36,4.56,4.34,4.49,52782,0
+AIRS.US,D,20240826,000000,4.655,4.655,4.39,4.49,64114,0
+AIRS.US,D,20240827,000000,4.42,4.8,4.42,4.52,41568,0
+AIRS.US,D,20240828,000000,4.635,4.635,4.17,4.17,28493,0
+AIRS.US,D,20240829,000000,4.27,4.435,4.2401,4.29,30478,0
+AIRS.US,D,20240830,000000,4.35,4.35,4.1,4.19,50056,0
+AIRS.US,D,20240903,000000,4.11,4.11,3.76,3.81,37582,0
+AIRS.US,D,20240904,000000,3.77,3.9599,3.75,3.77,23880,0
+AIRS.US,D,20240905,000000,3.77,3.93,3.68,3.73,17821,0
+AIRS.US,D,20240906,000000,3.71,3.7723,3.6,3.6,13424,0
+AIRS.US,D,20240909,000000,3.67,3.74,3.59,3.71,16684,0
+AIRS.US,D,20240910,000000,3.59,3.74,3.59,3.71,11025,0
+AIRS.US,D,20240911,000000,3.675,3.81,3.675,3.72,14073,0
+AIRS.US,D,20240912,000000,3.76,3.96,3.725,3.92,15627,0
+AIRS.US,D,20240913,000000,3.98,4.08,3.97,4.03,21633,0
+AIRS.US,D,20240916,000000,4,4.0827,3.81,3.83,43294,0
+AIRS.US,D,20240917,000000,3.91,4.38,3.87,4.34,72119,0
+AIRS.US,D,20240918,000000,4.27,4.585,4.27,4.43,93015,0
+AIRS.US,D,20240919,000000,4.54,4.78,4.54,4.73,35051,0
+AIRS.US,D,20240920,000000,4.76,5.62,4.61,5.31,334514,0
+AIRS.US,D,20240923,000000,5.56,6.24,5.36,5.45,399745,0
+AIRS.US,D,20240924,000000,5.55,6.1199,5.55,5.85,166541,0
+AIRS.US,D,20240925,000000,5.88,5.98,5.39,5.42,125152,0
+AIRS.US,D,20240926,000000,5.55,5.9,5.55,5.59,106060,0
+AIRS.US,D,20240927,000000,5.73,5.95,5.37,5.38,104485,0
+AIRS.US,D,20240930,000000,5.46,5.4937,5.05,5.07,120931,0
+AIRS.US,D,20241001,000000,5.11,5.11,4.36,4.75,342640,0
+AIRS.US,D,20241002,000000,4.66,5.015,4.53,4.93,80251,0
+AIRS.US,D,20241003,000000,4.86,4.95,4.6,4.79,65800,0
+AIRS.US,D,20241004,000000,4.94,5.0676,4.83,4.95,58523,0
+AIRS.US,D,20241007,000000,4.95,4.95,4.62,4.66,43665,0
+AIRS.US,D,20241008,000000,4.71,5.545,4.6664,5.11,178231,0
+AIRS.US,D,20241009,000000,5.1,5.26,4.9401,5.26,111840,0
+AIRS.US,D,20241010,000000,5.14,5.4,5.075,5.27,52700,0
+AIRS.US,D,20241011,000000,5.3,5.39,5.18,5.38,55274,0
+AIRS.US,D,20241014,000000,5.46,6.16,5.365,5.68,190359,0
+AIRS.US,D,20241015,000000,5.49,5.72,5.11,5.69,137245,0
+AIRS.US,D,20241016,000000,5.8,5.92,5.72,5.82,32434,0
+AIRS.US,D,20241017,000000,5.76,6.15,5.555,5.81,242798,0
+AIRS.US,D,20241018,000000,5.83,6.14,5.81,5.93,120242,0
+AIRS.US,D,20241021,000000,5.85,6.11,5.6844,5.71,149991,0
+AIRS.US,D,20241022,000000,5.69,5.91,5.69,5.77,39951,0
+AIRS.US,D,20241023,000000,5.75,5.8399,5.29,5.32,76520,0
+AIRS.US,D,20241024,000000,5.38,5.845,5.35,5.6,84597,0
+AIRS.US,D,20241025,000000,5.67,5.93,5.655,5.71,47582,0
+AIRS.US,D,20241028,000000,5.76,6.05,5.65,5.79,331346,0
+AIRS.US,D,20241029,000000,5.62,6.19,5.49,6.15,188012,0
+AIRS.US,D,20241030,000000,6.14,6.1645,5.6895,5.88,189574,0
+AIRS.US,D,20241031,000000,5.915,5.915,5.68,5.69,43209,0
+AIRS.US,D,20241101,000000,5.76,5.94,5.735,5.86,28832,0
+AIRS.US,D,20241104,000000,6.05,7,6.05,6.69,261696,0
+AIRS.US,D,20241105,000000,6.74,6.98,6.73,6.79,75771,0
+AIRS.US,D,20241106,000000,7,7.81,6.9948,7.66,265163,0
+AIRS.US,D,20241107,000000,7.65,7.83,7.12,7.19,117659,0
+AIRS.US,D,20241108,000000,7.79,8.88,7.73,8.68,590455,0
+AIRS.US,D,20241111,000000,8.88,9.2,8.24,8.33,305233,0
+AIRS.US,D,20241112,000000,8.27,8.38,7.62,7.98,219579,0
+AIRS.US,D,20241113,000000,7.87,8.07,7.13,7.41,253585,0
+AIRS.US,D,20241114,000000,7.59,7.7,6.895,6.96,273168,0
+AIRS.US,D,20241115,000000,6.86,6.92,6.395,6.51,354843,0
+AIRS.US,D,20241118,000000,6.51,6.6,5.5401,5.88,557820,0
+AIRS.US,D,20241119,000000,6.01,6.48,5.91,6.375,227314,0
+AIRS.US,D,20241120,000000,6.36,6.52,6.16,6.35,125966,0
+AIRS.US,D,20241121,000000,6.49,7,6.392,6.78,130363,0
+AIRS.US,D,20241122,000000,6.84,7.09,6.6128,7,117456,0
+AIRS.US,D,20241125,000000,7.14,7.345,7.03,7.24,111236,0
+AIRS.US,D,20241126,000000,7.2,7.2,6.2201,6.56,534695,0
+AIRS.US,D,20241127,000000,6.75,6.87,6.34,6.635,370355,0
+AIRS.US,D,20241129,000000,6.64,6.97,6.64,6.83,72278,0
+AIRS.US,D,20241202,000000,6.91,6.955,6.64,6.92,179276,0
+AIRS.US,D,20241203,000000,6.91,7.51,6.7882,7.51,165435,0
+AIRS.US,D,20241204,000000,7.65,7.65,7.1057,7.39,184465,0
+AIRS.US,D,20241205,000000,7.37,7.65,7.04,7.07,319256,0
+AIRS.US,D,20241206,000000,7.1,7.19,6.45,6.48,266617,0
+AIRS.US,D,20241209,000000,6.55,7.085,6.07,6.23,253362,0
+AIRS.US,D,20241210,000000,6.59,6.84,6.325,6.52,136297,0
+AIRS.US,D,20241211,000000,6.61,6.642,6.12,6.15,249800,0
+AIRS.US,D,20241212,000000,6.07,6.07,5.82,5.88,221789,0
+AIRS.US,D,20241213,000000,5.85,5.85,5.58,5.68,169097,0
+AIRS.US,D,20241216,000000,5.65,6.17,5.62,5.98,368758,0
+AIRS.US,D,20241217,000000,6.22,6.6,6.01,6.29,294132,0
+AIRS.US,D,20241218,000000,6.29,6.49,5.818,5.85,286513,0
+AIRS.US,D,20241219,000000,5.87,5.97,5.35,5.49,335139,0
+AIRS.US,D,20241220,000000,5.41,5.815,5.34,5.35,338190,0
+AIRS.US,D,20241223,000000,5.55,5.59,5.33,5.41,159394,0
+AIRS.US,D,20241224,000000,5.41,5.67,5.22,5.44,215990,0
+AIRS.US,D,20241226,000000,5.42,5.65,5.365,5.64,313869,0
+AIRS.US,D,20241227,000000,5.59,5.68,5.175,5.58,133879,0
+AIRS.US,D,20241230,000000,5.58,5.58,5.04,5.5,341926,0
+AIRS.US,D,20241231,000000,5.6,5.605,5.15,5.19,487640,0
+AIRS.US,D,20250102,000000,5.23,5.6,5.23,5.42,305403,0
+AIRS.US,D,20250103,000000,5.57,6.02,5.45,5.85,275233,0
+AIRS.US,D,20250106,000000,5.76,6.26,5.76,5.98,341717,0
+AIRS.US,D,20250107,000000,6,6.22,5.9538,6.05,175673,0
+AIRS.US,D,20250108,000000,6.27,6.27,5.79,6.03,145259,0
+AIRS.US,D,20250110,000000,5.94,6.156,5.91,5.98,181981,0
+AIRS.US,D,20250113,000000,4.05,5.06,3.83,4.79,939842,0
+AIRS.US,D,20250114,000000,4.79,4.99,4.45,4.92,263082,0
+AIRS.US,D,20250115,000000,5.09,5.1447,4.66,5,180562,0
+AIRS.US,D,20250116,000000,5.01,5.0665,4.83,4.93,104939,0
+AIRS.US,D,20250117,000000,4.91,5.35,4.8497,5.33,208094,0
+AIRS.US,D,20250121,000000,5.4,5.4,4.82,5.29,335058,0
+AIRS.US,D,20250122,000000,5.29,5.404,5.04,5.07,212500,0
+AIRS.US,D,20250123,000000,4.98,5.29,4.98,5.26,138492,0
+AIRS.US,D,20250124,000000,5.25,5.3513,5.1,5.11,94704,0
+AIRS.US,D,20250127,000000,5.03,5.0395,4.66,4.75,160144,0
+AIRS.US,D,20250128,000000,4.78,5.19,4.71,4.76,152872,0
+AIRS.US,D,20250129,000000,4.6,4.9599,4.6,4.76,61545,0
+AIRS.US,D,20250130,000000,4.83,4.976,4.79,4.85,114709,0
+AIRS.US,D,20250131,000000,4.86,5.302,4.77,4.79,282422,0
+AIRS.US,D,20250203,000000,4.75,5.2094,4.64,4.92,226173,0
+AIRS.US,D,20250204,000000,4.9,5.62,4.84,5.58,200856,0
+AIRS.US,D,20250205,000000,5.69,5.95,5.46,5.81,172785,0
+AIRS.US,D,20250206,000000,5.81,6.07,5.51,5.51,88501,0
+AIRS.US,D,20250207,000000,5.51,5.748,5.31,5.34,84794,0
+AIRS.US,D,20250210,000000,5.41,5.62,5.25,5.45,104475,0
+AIRS.US,D,20250211,000000,5.31,5.56,5.255,5.4,143323,0
+AIRS.US,D,20250212,000000,5.25,5.86,5.25,5.69,145421,0
+AIRS.US,D,20250213,000000,5.74,6.07,5.74,6,79760,0
+AIRS.US,D,20250214,000000,5.95,6.125,5.705,5.765,152209,0
+AIRS.US,D,20250218,000000,5.83,6.03,5.78,5.89,81977,0
+AIRS.US,D,20250219,000000,5.83,5.9295,5.73,5.78,92323,0
+AIRS.US,D,20250220,000000,5.67,6.08,5.51,5.83,77665,0
+AIRS.US,D,20250221,000000,5.93,5.93,5.2344,5.325,183328,0
+AIRS.US,D,20250224,000000,5.43,5.6378,4.6708,4.68,181811,0
+AIRS.US,D,20250225,000000,4.69,4.69,4.51,4.68,59245,0
+AIRS.US,D,20250226,000000,4.68,4.79,4.425,4.49,86324,0
+AIRS.US,D,20250227,000000,4.42,4.68,4.3801,4.47,66673,0
+AIRS.US,D,20250228,000000,4.45,4.57,4.215,4.535,188857,0
+AIRS.US,D,20250303,000000,4.55,4.6,4.01,4.05,71337,0
+AIRS.US,D,20250304,000000,3.96,4.3231,3.72,3.95,140525,0
+AIRS.US,D,20250305,000000,3.96,4.07,3.8,4.02,115774,0
+AIRS.US,D,20250306,000000,3.93,4.1,3.76,3.93,61172,0
+AIRS.US,D,20250307,000000,3.91,3.996,3.375,3.395,361284,0
+AIRS.US,D,20250310,000000,3.29,3.68,3.2304,3.32,315024,0
+AIRS.US,D,20250311,000000,3.32,3.32,2.91,2.94,361231,0
+AIRS.US,D,20250312,000000,2.96,3.285,2.96,3.13,164524,0
+AIRS.US,D,20250313,000000,3.15,3.274,2.875,2.94,454276,0
+AIRS.US,D,20250314,000000,2.54,3.3155,2.4324,2.86,1211955,0
+AIRS.US,D,20250317,000000,2.97,2.97,2.555,2.63,882935,0
+AIRS.US,D,20250318,000000,2.57,2.63,2.4,2.59,728036,0
+AIRS.US,D,20250319,000000,2.6,3.04,2.6,2.99,293250,0
+AIRS.US,D,20250320,000000,2.97,3.015,2.69,2.81,325635,0
+AIRS.US,D,20250321,000000,2.77,2.79,2.58,2.645,372129,0
+AIRS.US,D,20250324,000000,2.71,2.868,2.665,2.74,307507,0
+AIRS.US,D,20250325,000000,2.76,2.905,2.615,2.64,211121,0
+AIRS.US,D,20250326,000000,2.62,2.68,2.52,2.57,109670,0
+AIRS.US,D,20250327,000000,2.54,2.585,2.48,2.49,85577,0
+AIRS.US,D,20250328,000000,2.47,2.515,2.24,2.29,207096,0
+AIRS.US,D,20250331,000000,2.2,2.39,2.1,2.335,199630,0
+AIRS.US,D,20250401,000000,2.26,2.26,2.045,2.145,914752,0
+AIRS.US,D,20250402,000000,2.07,2.15,2.005,2.1,612817,0
+AIRS.US,D,20250403,000000,1.89,2.06,1.84,1.975,244839,0
+AIRS.US,D,20250404,000000,1.85,1.99,1.6521,1.98,295121,0
+AIRS.US,D,20250407,000000,1.9,2.21,1.77,1.93,502653,0
+AIRS.US,D,20250408,000000,2.03,2.06,1.785,1.8,364867,0
+AIRS.US,D,20250409,000000,1.76,2.22,1.72,2.06,401908,0
+AIRS.US,D,20250410,000000,1.96,2.08,1.8,1.8,167039,0
+AIRS.US,D,20250411,000000,1.81,1.8877,1.8,1.82,116206,0
+AIRS.US,D,20250414,000000,1.87,1.87,1.69,1.775,379683,0
+AIRS.US,D,20250415,000000,1.76,1.775,1.62,1.68,472130,0
+AIRS.US,D,20250416,000000,1.64,1.77,1.54,1.59,396117,0
+AIRS.US,D,20250417,000000,1.57,1.705,1.56,1.7,117654,0
+AIRS.US,D,20250421,000000,1.65,1.72,1.53,1.7,130903,0
+AIRS.US,D,20250422,000000,1.76,1.765,1.66,1.69,114473,0
+AIRS.US,D,20250423,000000,1.77,1.84,1.7,1.73,105120,0
+AIRS.US,D,20250424,000000,1.72,1.86,1.69,1.82,91127,0
+AIRS.US,D,20250425,000000,1.79,1.96,1.77,1.96,123594,0
+AIRS.US,D,20250428,000000,2.05,2.115,1.87,2.11,163781,0
+AIRS.US,D,20250429,000000,2.09,2.29,2.01,2.24,285913,0
+AIRS.US,D,20250430,000000,2.14,2.21,2,2.17,172459,0
+AIRS.US,D,20250501,000000,2.17,2.3,2.04,2.26,158880,0
+AIRS.US,D,20250502,000000,2.86,3.12,2.375,3.02,3589899,0
+AIRS.US,D,20250505,000000,2.96,2.976,2.184,2.43,1150289,0
+AIRS.US,D,20250506,000000,2.36,2.38,2.02,2.295,607299,0
+AIRS.US,D,20250507,000000,2.29,2.69,2.25,2.56,682599,0
+AIRS.US,D,20250508,000000,2.6,3.02,2.57,2.83,1305999,0
+AIRS.US,D,20250509,000000,2.71,3.15,2.64,2.99,609554,0
+AIRS.US,D,20250512,000000,3.35,3.36,2.8352,3.31,433422,0
+AIRS.US,D,20250513,000000,3.34,3.5642,3.22,3.52,626711,0
+AIRS.US,D,20250514,000000,3.58,3.58,3.2824,3.39,447623,0
+AIRS.US,D,20250515,000000,3.41,3.645,3.191,3.55,542092,0
+AIRS.US,D,20250516,000000,3.55,3.72,3.42,3.57,385063,0
+AIRS.US,D,20250519,000000,3.42,3.61,3.34,3.56,377434,0
+AIRS.US,D,20250520,000000,3.58,4,3.44,3.805,1018807,0
+AIRS.US,D,20250521,000000,4,4.37,3.81,3.915,1148992,0
+AIRS.US,D,20250522,000000,4.09,4.49,3.9107,4.16,724663,0
+AIRS.US,D,20250523,000000,4.02,4.32,3.98,4.25,350892,0
+AIRS.US,D,20250527,000000,4.4,4.58,4.18,4.45,426139,0
+AIRS.US,D,20250528,000000,4.45,4.5471,4.11,4.35,306934,0
+AIRS.US,D,20250529,000000,4.46,4.565,4.33,4.42,448652,0
+AIRS.US,D,20250530,000000,4.35,4.5,4.16,4.41,297573,0
+AIRS.US,D,20250602,000000,4.44,4.51,4.2,4.46,289892,0
+AIRS.US,D,20250603,000000,4.5,4.82,4.46,4.63,294896,0
+AIRS.US,D,20250604,000000,4.63,4.7345,4.38,4.62,234492,0
+AIRS.US,D,20250605,000000,4.63,4.7917,4.4401,4.59,259308,0
+AIRS.US,D,20250606,000000,4.65,5.15,4.65,5.07,448326,0
+AIRS.US,D,20250609,000000,5.21,5.21,4.825,5.05,473740,0
+AIRS.US,D,20250610,000000,4.18,5.19,4.15,5.12,4216731,0
+AIRS.US,D,20250611,000000,5.19,5.31,5.01,5.11,712255,0
+AIRS.US,D,20250612,000000,5.26,5.46,4.93,5.25,1037247,0
+AIRS.US,D,20250613,000000,5.09,5.19,4.42,4.55,939568,0
+AIRS.US,D,20250616,000000,4.61,5.12,4.61,5.06,916697,0
+AIRS.US,D,20250617,000000,4.97,5.2087,4.74,5.05,604770,0
+AIRS.US,D,20250618,000000,4.97,5.14,4.965,5,649455,0
+AIRS.US,D,20250620,000000,5.11,5.11,4.615,4.77,694005,0
+AIRS.US,D,20250623,000000,4.79,4.94,4.71,4.85,409593,0
+AIRS.US,D,20250624,000000,4.97,5.28,4.86,5.14,446652,0
+AIRS.US,D,20250625,000000,5.21,5.2499,4.7395,4.9,591630,0
+AIRS.US,D,20250626,000000,4.9,5.0099,4.7,4.74,380250,0
+AIRS.US,D,20250627,000000,4.8,4.94,4.65,4.9,627816,0
+AIRS.US,D,20250630,000000,4.96,5.13,4.78,4.83,348830,0
+AIRS.US,D,20250701,000000,4.77,5.3999,4.7,5.25,1255488,0
+AIRS.US,D,20250702,000000,5.25,5.25,5.02,5.16,474777,0
+AIRS.US,D,20250703,000000,5.22,5.46,5.05,5.4,279915,0
+AIRS.US,D,20250707,000000,5.38,5.65,5.15,5.39,492550,0
+AIRS.US,D,20250708,000000,5.46,5.5489,5.32,5.37,259808,0
+AIRS.US,D,20250709,000000,5.41,5.43,4.9303,4.99,409253,0
+AIRS.US,D,20250710,000000,5.15,5.15,4.75,4.99,901968,0
+AIRS.US,D,20250711,000000,4.95,5.04,4.89,4.98,406859,0
+AIRS.US,D,20250714,000000,4.98,5.36,4.91,5.24,612701,0
+AIRS.US,D,20250715,000000,5.29,5.4279,5.07,5.12,271161,0
+AIRS.US,D,20250716,000000,5.16,5.44,5.09,5.4,348996,0
+AIRS.US,D,20250717,000000,5.41,6.0199,5.36,5.93,890724,0
+AIRS.US,D,20250718,000000,6.04,6.16,5.56,5.56,607462,0
+AIRS.US,D,20250721,000000,5.57,5.77,5.49,5.61,404156,0
+AIRS.US,D,20250722,000000,5.69,6.38,5.58,6.31,1040968,0
+AIRS.US,D,20250723,000000,6.49,6.71,6,6.45,1750508,0
+AIRS.US,D,20250724,000000,6.46,6.76,6.27,6.29,529637,0
+AIRS.US,D,20250725,000000,6.34,6.605,6.26,6.47,540072,0
+AIRS.US,D,20250728,000000,6.66,6.68,6.145,6.34,639381,0
+AIRS.US,D,20250729,000000,6.33,6.72,6.185,6.2,729454,0
+AIRS.US,D,20250730,000000,6.2,6.475,6.04,6.14,510109,0
+AIRS.US,D,20250731,000000,6.14,6.65,6.1215,6.61,1209505,0
+AIRS.US,D,20250801,000000,5.5,6.17,5.155,5.915,2614105,0
+AIRS.US,D,20250804,000000,6.02,6.39,6,6.03,1054388,0
+AIRS.US,D,20250805,000000,6.06,6.19,5.9035,6.02,451232,0
+AIRS.US,D,20250806,000000,6.02,6.195,5.9,6.15,545526,0
+AIRS.US,D,20250807,000000,6.29,6.425,6.11,6.2,429303,0
+AIRS.US,D,20250808,000000,6.25,6.37,6.14,6.24,389322,0
+AIRS.US,D,20250811,000000,6.24,6.7,6.03,6.55,789011,0
+AIRS.US,D,20250812,000000,6.52,6.94,6.52,6.71,719860,0
+AIRS.US,D,20250813,000000,6.76,7.47,6.55,7.3,1947912,0
+AIRS.US,D,20250814,000000,7.18,7.18,6.01,6.24,1633538,0
+AIRS.US,D,20250815,000000,6.31,6.4192,6.17,6.255,526730,0
+AIRS.US,D,20250818,000000,6.25,6.5,6.22,6.32,597013,0
+AIRS.US,D,20250819,000000,6.34,6.49,6.11,6.24,715264,0
+AIRS.US,D,20250820,000000,6.27,6.78,6.115,6.49,1162422,0
+AIRS.US,D,20250821,000000,6.4,6.515,5.87,5.89,615765,0
+AIRS.US,D,20250822,000000,5.9,6.53,5.8,6.5,700374,0
+AIRS.US,D,20250825,000000,6.46,6.4889,6.19,6.4,475725,0
+AIRS.US,D,20250826,000000,6.45,6.73,6.3,6.36,675485,0
+AIRS.US,D,20250827,000000,6.32,6.53,6.32,6.37,226601,0
+AIRS.US,D,20250828,000000,6.42,6.9,6.35,6.66,586342,0
+AIRS.US,D,20250829,000000,6.66,6.6988,6.285,6.45,434367,0
+AIRS.US,D,20250902,000000,6.24,6.3956,6.17,6.28,437731,0
+AIRS.US,D,20250903,000000,6.24,6.46,6.22,6.3,469732,0
+AIRS.US,D,20250904,000000,6.35,6.35,5.815,5.9,516577,0
+AIRS.US,D,20250905,000000,5.93,6.02,5.73,5.88,282713,0
+AIRS.US,D,20250908,000000,6,6.21,5.87,6.2,282589,0
+AIRS.US,D,20250909,000000,6.27,6.39,6.02,6.2,344694,0
+AIRS.US,D,20250910,000000,6.25,6.3,6.065,6.1,385216,0
+AIRS.US,D,20250911,000000,6.15,6.4,6.1,6.31,225939,0
+AIRS.US,D,20250912,000000,6.26,6.405,5.77,6.2,644250,0
+AIRS.US,D,20250915,000000,6.19,6.32,5.8101,5.93,650994,0
+AIRS.US,D,20250916,000000,5.92,6.2,5.61,5.71,650601,0
+AIRS.US,D,20250917,000000,5.69,6.28,5.62,6.19,988426,0
+AIRS.US,D,20250918,000000,6.25,6.35,5.96,6.15,511456,0
+AIRS.US,D,20250919,000000,6.28,6.78,6.13,6.55,1772675,0
+AIRS.US,D,20250922,000000,6.64,6.9599,6.185,6.82,782335,0
+AIRS.US,D,20250923,000000,6.82,7.57,6.72,7.23,1188259,0
+AIRS.US,D,20250924,000000,7.25,7.7299,7.1147,7.28,1052499,0
+AIRS.US,D,20250925,000000,7.23,7.4099,6.78,7.31,1369808,0
+AIRS.US,D,20250926,000000,7.37,7.62,7.16,7.42,646712,0
+AIRS.US,D,20250929,000000,7.55,7.91,7.35,7.54,827737,0
+AIRS.US,D,20250930,000000,7.49,8.12,7.49,8.02,962310,0
+AIRS.US,D,20251001,000000,7.94,8.15,7.83,8.12,537195,0
+AIRS.US,D,20251002,000000,8.15,8.15,7.54,7.96,983368,0
+AIRS.US,D,20251003,000000,7.935,8.44,7.44,7.74,1131003,0
+AIRS.US,D,20251006,000000,7.87,8.2,7.635,8.18,837305,0
+AIRS.US,D,20251007,000000,8.24,8.4,7.72,8.03,728227,0
+AIRS.US,D,20251008,000000,8.08,8.6,8.08,8.55,1038412,0
+AIRS.US,D,20251009,000000,8.81,9.11,8.48,8.6,1023476,0
+AIRS.US,D,20251010,000000,8.7,8.935,8.54,8.71,885890,0
+AIRS.US,D,20251013,000000,8.74,9.765,8.72,9.7,1189587,0
+AIRS.US,D,20251014,000000,9.25,9.9,9.02,9.83,878419,0
+AIRS.US,D,20251015,000000,10.15,10.68,9.9,10.63,1402564,0
+AIRS.US,D,20251016,000000,10.68,10.74,9.29,9.49,1450838,0
+AIRS.US,D,20251017,000000,9.31,9.4596,8.91,9.12,528678,0
+AIRS.US,D,20251020,000000,9.32,10.5,9.1528,10.33,862284,0
+AIRS.US,D,20251021,000000,10.33,10.33,9.65,9.81,552763,0
+AIRS.US,D,20251022,000000,9.86,10.8,9.745,10.24,1275028,0
+AIRS.US,D,20251023,000000,10.27,10.82,10.27,10.62,782540,0
+AIRS.US,D,20251024,000000,10.86,11.44,10.6,11.39,1125072,0
+AIRS.US,D,20251027,000000,11.7,12,11.31,11.65,845293,0
+AIRS.US,D,20251028,000000,11.63,11.79,11.15,11.57,1530549,0
+AIRS.US,D,20251029,000000,11.51,11.93,10.871,10.9,974376,0
+AIRS.US,D,20251030,000000,10.77,11.07,10.54,10.58,668186,0
+AIRS.US,D,20251031,000000,10.5,11.1701,10.28,10.41,413955,0
+AIRS.US,D,20251103,000000,10.54,10.68,10.05,10.39,484620,0
+AIRS.US,D,20251104,000000,10.1,10.41,8.75,9,1923315,0
+AIRS.US,D,20251105,000000,8.88,9.7299,8.06,9.61,2532329,0
+AIRS.US,D,20251106,000000,9.69,10.63,9.0972,10.49,1687321,0
+AIRS.US,D,20251107,000000,7.3,8.09,5.74,6.12,8781540,0
+AIRS.US,D,20251110,000000,6.01,6.6961,6.01,6.34,1521616,0
+AIRS.US,D,20251111,000000,6.42,6.42,5.56,5.77,1609448,0
+AIRS.US,D,20251112,000000,5.69,6.25,5.69,6.1,969646,0
+AIRS.US,D,20251113,000000,5.94,6.13,5.56,5.72,1296168,0
+AIRS.US,D,20251114,000000,5.56,5.81,5.37,5.47,931261,0
+AIRS.US,D,20251117,000000,5.47,5.5,3.88,4.17,5399475,0
+AIRS.US,D,20251118,000000,4,4.25,3.8,4.07,2419555,0
+AIRS.US,D,20251119,000000,4.08,4.1098,3.61,4.03,1221200,0
+AIRS.US,D,20251120,000000,4.1,4.37,3.64,3.73,819198,0
+AIRS.US,D,20251121,000000,3.68,3.77,3.415,3.66,1353634,0
+AIRS.US,D,20251124,000000,3.69,3.71,3.41,3.55,1585393,0
+AIRS.US,D,20251125,000000,3.56,3.89,3.525,3.88,1212741,0
+AIRS.US,D,20251126,000000,3.85,3.88,3.37,3.57,1049269,0
+AIRS.US,D,20251128,000000,3.6,3.69,3.45,3.53,307935,0
+AIRS.US,D,20251201,000000,3.47,3.67,3.31,3.36,881428,0
+AIRS.US,D,20251202,000000,3.34,3.45,3.15,3.44,731780,0
+AIRS.US,D,20251203,000000,3.45,3.495,3.22,3.37,635329,0
+AIRS.US,D,20251204,000000,3.36,3.52,3.21,3.36,642547,0
+AIRS.US,D,20251205,000000,3.36,3.36,3.015,3.04,724861,0
+AIRS.US,D,20251208,000000,3.05,3.06,2.72,2.77,767846,0
+AIRS.US,D,20251209,000000,2.8,3.01,2.6901,2.97,582122,0
+AIRS.US,D,20251210,000000,2.99,3.06,2.87,3.02,653268,0
+AIRS.US,D,20251211,000000,3,3.13,2.79,3.04,566464,0
+AIRS.US,D,20251212,000000,3.03,3.08,2.54,2.6,834211,0
+AIRS.US,D,20251215,000000,2.57,2.71,2.46,2.63,618089,0
+AIRS.US,D,20251216,000000,2.57,2.605,2.41,2.57,394078,0
+AIRS.US,D,20251217,000000,2.57,2.575,2.22,2.225,718558,0
+AIRS.US,D,20251218,000000,2.31,2.3386,2.11,2.16,505444,0
+AIRS.US,D,20251219,000000,2.18,2.36,2.17,2.19,652237,0
+AIRS.US,D,20251222,000000,2.18,2.24,2.11,2.15,539456,0
+AIRS.US,D,20251223,000000,2.11,2.2,2.07,2.12,537678,0
+AIRS.US,D,20251224,000000,2.1,2.235,2.1,2.17,370326,0
+AIRS.US,D,20251226,000000,2.13,2.24,2.02,2.03,1027292,0
+AIRS.US,D,20251229,000000,2.03,2.09,1.935,1.99,694690,0
+AIRS.US,D,20251230,000000,2,2.04,1.9675,1.97,426671,0
+AIRS.US,D,20251231,000000,1.98,2.04,1.935,1.98,549827,0
+AIRS.US,D,20260102,000000,2.03,2.03,1.84,1.85,504581,0
+AIRS.US,D,20260105,000000,1.84,2,1.83,1.99,412207,0
+AIRS.US,D,20260106,000000,2,2.18,1.97,2.15,1054419,0
+AIRS.US,D,20260107,000000,2.16,2.27,2.07,2.15,765036,0
+AIRS.US,D,20260108,000000,2.15,2.3,2.11,2.22,948226,0
+AIRS.US,D,20260109,000000,2.26,2.4599,2.09,2.26,3034152,0
+AIRS.US,D,20260112,000000,2.25,2.73,2.18,2.5,4251065,0
+AIRS.US,D,20260113,000000,2.5,2.585,2.275,2.4,1181990,0
+AIRS.US,D,20260114,000000,2.38,2.5,2.24,2.29,1770978,0
+AIRS.US,D,20260115,000000,2.33,2.34,2.19,2.22,1102158,0
+AIRS.US,D,20260116,000000,2.21,2.6,2.1501,2.43,2208343,0
+AIRS.US,D,20260120,000000,2.33,3.01,2.31,2.78,4658707,0
+AIRS.US,D,20260121,000000,2.76,3.07,2.64,2.95,3495179,0
+AIRS.US,D,20260122,000000,3.01,3.145,2.8,2.91,2508934,0
+AIRS.US,D,20260123,000000,2.92,2.9632,2.73,2.78,934284,0
+AIRS.US,D,20260126,000000,2.79,3.08,2.73,3.03,1394330,0
+AIRS.US,D,20260127,000000,3.03,3.15,2.69,3.12,2310279,0
+AIRS.US,D,20260128,000000,3.16,3.285,2.8,2.905,1383761,0
+AIRS.US,D,20260129,000000,2.9,2.99,2.83,2.9,742532,0
+AIRS.US,D,20260130,000000,2.82,3.07,2.63,2.97,1256346,0
+AIRS.US,D,20260202,000000,2.94,2.96,2.5,2.58,1228716,0
+AIRS.US,D,20260203,000000,2.57,2.62,2.34,2.46,872516,0
+AIRS.US,D,20260204,000000,2.43,2.46,2.115,2.21,1137232,0
+AIRS.US,D,20260205,000000,2.16,2.17,1.86,1.93,1236783,0
+AIRS.US,D,20260206,000000,1.96,2.36,1.95,2.27,976271,0
+AIRS.US,D,20260209,000000,2.25,2.3289,2.095,2.22,612960,0
+AIRS.US,D,20260210,000000,2.25,2.34,2.17,2.17,468666,0
+AIRS.US,D,20260211,000000,2.14,2.16,1.95,2.12,789454,0
+AIRS.US,D,20260212,000000,2.11,2.12,1.94,1.94,454412,0
+AIRS.US,D,20260213,000000,1.925,2.04,1.88,1.89,428463,0
+AIRS.US,D,20260217,000000,1.87,1.87,1.77,1.8,331720,0
+AIRS.US,D,20260218,000000,1.81,2.04,1.81,1.89,495845,0

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

@@ -0,0 +1,26 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALBG.US,D,20260113,000000,15.7288,16.33,15.7288,16.295,17316,0
+ALBG.US,D,20260114,000000,16.47,16.69,15.5789,16.4461,12391,0
+ALBG.US,D,20260115,000000,16.61,16.65,15.41,15.7226,7604,0
+ALBG.US,D,20260116,000000,14.28,14.3,13.69,13.7866,22990,0
+ALBG.US,D,20260120,000000,13.9448,15.3519,13.8825,15.3519,14912,0
+ALBG.US,D,20260121,000000,16.41,16.8,16.08,16.73,11815,0
+ALBG.US,D,20260122,000000,16.96,18.29,16.91,18.2199,9299,0
+ALBG.US,D,20260123,000000,18.52,18.8042,18.1,18.485,11719,0
+ALBG.US,D,20260126,000000,18.75,18.825,18.21,18.5525,13074,0
+ALBG.US,D,20260127,000000,18.52,19.51,18.52,19.3922,16371,0
+ALBG.US,D,20260128,000000,19.16,19.16,16.4,17.4094,84917,0
+ALBG.US,D,20260129,000000,17.49,17.81,16.09,16.7037,165418,0
+ALBG.US,D,20260130,000000,14.32,15.2101,14.07,14.7898,35678,0
+ALBG.US,D,20260202,000000,14.11,14.1298,13.6879,13.9,46961,0
+ALBG.US,D,20260203,000000,15.095,15.1,14.28,14.8046,15039,0
+ALBG.US,D,20260204,000000,14.81,15.45,13.61,14.4135,9274,0
+ALBG.US,D,20260205,000000,13.5,13.69,12.3114,12.3782,7949,0
+ALBG.US,D,20260206,000000,12.54,13.39,12.54,13.39,64406,0
+ALBG.US,D,20260209,000000,13.3,13.78,13.24,13.7304,4681,0
+ALBG.US,D,20260210,000000,13.4,14.19,13.4,14.1699,28568,0
+ALBG.US,D,20260211,000000,15.5,15.54,14.5,15.3773,48096,0
+ALBG.US,D,20260212,000000,15,16.38,12.3,12.4104,35452,0
+ALBG.US,D,20260213,000000,13.21,13.73,13.17,13.5819,15416,0
+ALBG.US,D,20260217,000000,14.1347,14.2046,13.81,14.06,6796,0
+ALBG.US,D,20260218,000000,14.52,15.04,14.37,14.41,9943,0

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

@@ -0,0 +1,1043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALLR.US,D,20211222,000000,9240000,12558000,9214800,10605000,0.22255238406811,0
+ALLR.US,D,20211223,000000,10600800,11295480,9934080,10058220,0.064355953281934,0
+ALLR.US,D,20211227,000000,10080000,10500000,8927100,9214800,0.080211905884871,0
+ALLR.US,D,20211228,000000,9450000,9450360,7980000,8131200,0.090782144128091,0
+ALLR.US,D,20211229,000000,8131200,8263740,7568400,7644000,0.069586905736123,0
+ALLR.US,D,20211230,000000,7686000,8893140,7204260,8803200,0.077419048702914,0
+ALLR.US,D,20211231,000000,9240000,9240000,8421000,8714580,0.013809524002857,0
+ALLR.US,D,20220103,000000,9240000,10800360,8820000,8902380,0.061375000859252,0
+ALLR.US,D,20220104,000000,9030000,9373380,8652000,8975400,0.036789286229337,0
+ALLR.US,D,20220105,000000,9189600,9240000,8668800,8719200,0.031484524250307,0
+ALLR.US,D,20220106,000000,8727600,8904000,8400000,8820000,0.015165476402793,0
+ALLR.US,D,20220107,000000,8408400,9189600,8408400,9030000,0.0482666673424,0
+ALLR.US,D,20220110,000000,8979600,8988000,8151360,8652000,0.057229762705977,0
+ALLR.US,D,20220111,000000,8652000,8652000,7728000,8316000,0.055470238871823,0
+ALLR.US,D,20220112,000000,8307600,8307600,7744800,7849800,0.054775000766852,0
+ALLR.US,D,20220113,000000,7854000,7854000,6854400,7350000,0.067678572376071,0
+ALLR.US,D,20220114,000000,7350000,7593600,7140000,7551600,0.030973809957443,0
+ALLR.US,D,20220118,000000,7467600,7467600,5989200,6879600,0.15701547838869,0
+ALLR.US,D,20220119,000000,6829200,7068600,6720000,6846000,0.037028571946971,0
+ALLR.US,D,20220120,000000,6778800,7056000,6451200,6913200,0.040676191045657,0
+ALLR.US,D,20220121,000000,6846000,6846000,6339660,6694800,0.039238095787429,0
+ALLR.US,D,20220124,000000,6636000,6644400,5676540,6022800,0.067273810465643,0
+ALLR.US,D,20220125,000000,6073200,6300000,5888400,6081600,0.037328571951171,0
+ALLR.US,D,20220126,000000,6056400,6477960,6056400,6216000,0.0284500003983,0
+ALLR.US,D,20220127,000000,6308400,6341160,5880000,6115200,0.030026190896557,0
+ALLR.US,D,20220128,000000,6006000,6552000,6006000,6552000,0.035432143353195,0
+ALLR.US,D,20220131,000000,6770400,7098000,6592680,6862800,0.041273810101643,0
+ALLR.US,D,20220201,000000,7098000,7471800,6896400,7408800,0.041991667254552,0
+ALLR.US,D,20220202,000000,8122800,8122800,7571640,7812000,0.031234524246807,0
+ALLR.US,D,20220203,000000,7644000,7743600,7203720,7377300,0.016147619273686,0
+ALLR.US,D,20220204,000000,7543200,7593600,7074480,7476000,0.0211833336299,0
+ALLR.US,D,20220207,000000,7392000,7459200,6970560,7072800,0.024035714622214,0
+ALLR.US,D,20220208,000000,7056000,7560000,6552000,6837600,0.085302382146614,0
+ALLR.US,D,20220209,000000,6837600,7275480,6736800,6804000,0.059805953218237,0
+ALLR.US,D,20220210,000000,6736800,6837600,6526800,6526800,0.052532143592595,0
+ALLR.US,D,20220211,000000,6526800,6743700,6468000,6636000,0.026052381317114,0
+ALLR.US,D,20220214,000000,6636000,6636000,5378250,5544000,0.14143214483719,0
+ALLR.US,D,20220215,000000,5628000,6199200,5552400,5880000,0.084451191658509,0
+ALLR.US,D,20220216,000000,5720400,5880000,5544000,5653200,0.036215476697491,0
+ALLR.US,D,20220217,000000,5653200,5796000,5236470,5292000,0.049711905457871,0
+ALLR.US,D,20220218,000000,5258400,5535600,5124000,5535600,0.046101191121609,0
+ALLR.US,D,20220222,000000,5040000,5040000,3049260,3834600,0.38286191012197,0
+ALLR.US,D,20220223,000000,3864000,4006800,3208800,3460800,0.12230952552186,0
+ALLR.US,D,20220224,000000,3192000,3192000,2940000,3057600,0.15415952596776,0
+ALLR.US,D,20220225,000000,3108000,3595200,3066840,3570000,0.13539047808594,0
+ALLR.US,D,20220228,000000,3528000,3780000,3334800,3553200,0.091442858423057,0
+ALLR.US,D,20220301,000000,3511200,3654000,3225600,3234000,0.066025000924352,0
+ALLR.US,D,20220302,000000,3267600,3372600,3074400,3192000,0.064432143759191,0
+ALLR.US,D,20220303,000000,3192000,3288600,2898000,2990400,0.0826333344902,0
+ALLR.US,D,20220304,000000,2990400,2990400,2459088,2503200,0.11182619204176,0
+ALLR.US,D,20220307,000000,2520000,2688000,2259600,2268000,0.17282976432437,0
+ALLR.US,D,20220308,000000,2209200,2402400,1911000,2032884,0.36067857647809,0
+ALLR.US,D,20220309,000000,2100000,2280180,2100000,2268000,0.1826011930326,0
+ALLR.US,D,20220310,000000,2251200,2273796,1982400,2024400,0.1305833351615,0
+ALLR.US,D,20220311,000000,2024400,2108400,1932000,1957200,0.13313928757824,0
+ALLR.US,D,20220314,000000,1932000,2074800,1906296,1915200,0.15149643069238,0
+ALLR.US,D,20220315,000000,1932000,2104200,1848000,1948800,0.10625119196371,0
+ALLR.US,D,20220316,000000,1923600,1953000,1848000,1848000,0.10945357296092,0
+ALLR.US,D,20220317,000000,1848000,1873200,1705200,1738800,0.13084285897466,0
+ALLR.US,D,20220318,000000,1705200,1957200,1612800,1621200,0.28560595637943,0
+ALLR.US,D,20220321,000000,1680000,2184000,1680000,1906800,0.50832857854517,0
+ALLR.US,D,20220322,000000,2041200,2226000,1982400,1999200,0.30857857574867,0
+ALLR.US,D,20220323,000000,2083200,2343600,2041200,2083200,0.20823571720101,0
+ALLR.US,D,20220324,000000,2167200,2310000,1906800,1906800,0.09986309663618,0
+ALLR.US,D,20220325,000000,1940400,1948800,1772400,1789200,0.11675476353933,0
+ALLR.US,D,20220328,000000,1764000,1848000,1680000,1680000,0.15359166881695,0
+ALLR.US,D,20220329,000000,1680000,1814400,1680000,1696800,0.16196071655317,0
+ALLR.US,D,20220330,000000,1696800,1780800,1680000,1755600,0.21897024116083,0
+ALLR.US,D,20220331,000000,1797600,1797600,1680000,1713600,0.17373809767043,0
+ALLR.US,D,20220401,000000,1806000,1806000,1711248,1738800,0.034319048099514,0
+ALLR.US,D,20220404,000000,1780800,1881600,1705200,1848000,0.30535238522731,0
+ALLR.US,D,20220405,000000,1814400,1856400,1764000,1772400,0.056426191266157,0
+ALLR.US,D,20220406,000000,1789200,1806000,1663200,1680000,0.13059404944737,0
+ALLR.US,D,20220407,000000,1680000,1705200,1604400,1629600,0.13955595433474,0
+ALLR.US,D,20220408,000000,1629600,1654800,1528800,1596000,0.10974166820305,0
+ALLR.US,D,20220411,000000,1596000,1722000,1524600,1528800,0.10302500144235,0
+ALLR.US,D,20220412,000000,1528800,1612800,1470000,1570800,0.085423810719743,0
+ALLR.US,D,20220413,000000,1596000,1671600,1596000,1654800,0.087517858368109,0
+ALLR.US,D,20220414,000000,1621200,1680000,1621200,1663200,0.032088095687329,0
+ALLR.US,D,20220418,000000,1646400,1680000,1570800,1579200,0.020134524091407,0
+ALLR.US,D,20220419,000000,1621200,1680000,1579284,1629600,0.052001191204205,0
+ALLR.US,D,20220420,000000,1638000,1680000,1587600,1671600,0.050045238795871,0
+ALLR.US,D,20220421,000000,1671600,1713600,1663200,1680000,0.062891667547152,0
+ALLR.US,D,20220422,000000,1680000,1755600,1667400,1696800,0.059084524636709,0
+ALLR.US,D,20220425,000000,1638000,1638000,1528800,1545600,0.096072620392637,0
+ALLR.US,D,20220426,000000,1554000,1621200,1302000,1342572,0.11225357300012,0
+ALLR.US,D,20220427,000000,1344000,1461600,1268400,1318800,0.07360357245902,0
+ALLR.US,D,20220428,000000,1360800,1377600,1268400,1318800,0.10527857290247,0
+ALLR.US,D,20220429,000000,1318800,1344000,1285200,1302000,0.039791667223752,0
+ALLR.US,D,20220502,000000,1268400,1293600,1218000,1260000,0.11062976345358,0
+ALLR.US,D,20220503,000000,1260000,1369200,1226400,1335600,0.063467858031405,0
+ALLR.US,D,20220504,000000,1310400,1377600,1218000,1260000,0.063115477074095,0
+ALLR.US,D,20220505,000000,1260000,1268652,1192800,1243200,0.048630953061786,0
+ALLR.US,D,20220506,000000,1192800,1209600,1176000,1192800,0.032829762364379,0
+ALLR.US,D,20220509,000000,1176000,1184400,1083600,1092000,0.0705500009877,0
+ALLR.US,D,20220510,000000,1066800,1134000,1066800,1083600,0.031184524246107,0
+ALLR.US,D,20220511,000000,1050000,1075200,1033200,1050000,0.033082143320293,0
+ALLR.US,D,20220512,000000,1058400,1068480,932400,932400,0.053473810272443,0
+ALLR.US,D,20220513,000000,932400,1033200,924000,1033200,0.050880953093286,0
+ALLR.US,D,20220516,000000,1050000,1083600,1050000,1050000,0.053225000745148,0
+ALLR.US,D,20220517,000000,1134000,1218000,1134000,1192800,0.052215476921495,0
+ALLR.US,D,20220518,000000,1176000,1276800,1176000,1218000,0.043339286321037,0
+ALLR.US,D,20220519,000000,1293600,1386000,1293600,1377600,0.055923810306743,0
+ALLR.US,D,20220520,000000,1386000,2016000,1386000,1722000,0.84782858329817,0
+ALLR.US,D,20220523,000000,1848000,2142000,1806000,1999200,0.33074405224947,0
+ALLR.US,D,20220524,000000,2116800,2352000,1974000,1974000,0.27070952759946,0
+ALLR.US,D,20220525,000000,1982400,2049600,1722000,1738800,0.14521190679487,0
+ALLR.US,D,20220526,000000,1822800,1822800,1705200,1730400,0.061058334188152,0
+ALLR.US,D,20220527,000000,1806000,2772000,1806000,2410800,3.6271964793521,0
+ALLR.US,D,20220531,000000,2200800,2839200,2189712,2377200,0.59239524638877,0
+ALLR.US,D,20220601,000000,2352000,2352000,1932000,2100000,0.28939762309919,0
+ALLR.US,D,20220602,000000,2100000,2562000,2016000,2469600,0.35114048110643,0
+ALLR.US,D,20220603,000000,2478000,2646000,2310000,2511600,0.13716071620596,0
+ALLR.US,D,20220606,000000,2528400,2595600,2226000,2293200,0.081372620186837,0
+ALLR.US,D,20220607,000000,2310000,2520000,2268000,2410800,0.085434525005609,0
+ALLR.US,D,20220608,000000,2436000,2461200,2108400,2284800,0.11270357300642,0
+ALLR.US,D,20220609,000000,2209200,2209200,1856400,1873200,0.2319511937235,0
+ALLR.US,D,20220610,000000,1848000,1848000,1646400,1696800,0.13078452564051,0
+ALLR.US,D,20220613,000000,1680000,1680000,1411200,1436400,0.14291904961991,0
+ALLR.US,D,20220614,000000,1411200,1554000,1360800,1520400,0.076517858214105,0
+ALLR.US,D,20220615,000000,1604400,1671600,1428000,1453200,0.10087857284087,0
+ALLR.US,D,20220616,000000,1428000,1446060,1293600,1344000,0.078310715382066,0
+ALLR.US,D,20220617,000000,1344000,1478400,1335600,1444800,0.086128572634371,0
+ALLR.US,D,20220621,000000,1495200,1512000,1461600,1495200,0.046028572072971,0
+ALLR.US,D,20220622,000000,1478400,1562400,1478400,1528800,0.12422976364398,0
+ALLR.US,D,20220623,000000,1512000,1570800,1478400,1478400,0.049795238792371,0
+ALLR.US,D,20220624,000000,1486800,1553916,1478400,1503600,0.07062976289358,0
+ALLR.US,D,20220627,000000,1528800,1528800,1478400,1486800,0.049860714983763,0
+ALLR.US,D,20220628,000000,1486800,1612800,1478400,1545600,0.089764286970986,0
+ALLR.US,D,20220629,000000,1520400,1545600,1344000,1369200,0.0632166675517,0
+ALLR.US,D,20220630,000000,1352400,1352400,1024800,1108800,0.2122154791615,0
+ALLR.US,D,20220701,000000,1100400,1108800,1050000,1092000,0.071515477191691,0
+ALLR.US,D,20220705,000000,1058400,1058400,974400,1024800,0.076558334405152,0
+ALLR.US,D,20220706,000000,1024800,1117200,1024800,1058400,0.060840477042243,0
+ALLR.US,D,20220707,000000,1092000,1125600,1024800,1075200,0.074482143899891,0
+ALLR.US,D,20220708,000000,1100400,1234800,1050000,1134000,0.099484525202309,0
+ALLR.US,D,20220711,000000,1092000,1144080,1075200,1108800,0.049894048317566,0
+ALLR.US,D,20220712,000000,1092000,1117200,1024800,1041600,0.07982023921272,0
+ALLR.US,D,20220713,000000,1024800,1117200,1024800,1075200,0.018823809787343,0
+ALLR.US,D,20220714,000000,1075200,1125600,1075200,1100400,0.012711904939871,0
+ALLR.US,D,20220715,000000,1100400,1100400,974400,991200,0.18796071691717,0
+ALLR.US,D,20220718,000000,1024800,1033200,932400,932400,0.073228572453771,0
+ALLR.US,D,20220719,000000,974400,974400,932400,940800,0.047210714946663,0
+ALLR.US,D,20220720,000000,940800,966000,924000,932400,0.035822619549137,0
+ALLR.US,D,20220721,000000,957600,966000,890400,932400,0.055794048400163,0
+ALLR.US,D,20220722,000000,949200,966000,924000,932400,0.051919048345914,0
+ALLR.US,D,20220725,000000,915600,949200,907200,915600,0.073780953413886,0
+ALLR.US,D,20220726,000000,966000,999600,924000,974400,0.10342023954312,0
+ALLR.US,D,20220727,000000,1016400,1335600,1016400,1066800,1.2233023980786,0
+ALLR.US,D,20220728,000000,1108800,1134000,932400,1016400,0.24584047963224,0
+ALLR.US,D,20220729,000000,1083600,1083600,1008000,1008000,0.079073810630843,0
+ALLR.US,D,20220801,000000,940800,1041600,940800,1024800,0.17829643106759,0
+ALLR.US,D,20220802,000000,1092000,1092000,982800,987000,0.13807262098064,0
+ALLR.US,D,20220803,000000,1050000,1050000,957600,966000,0.099222620436737,0
+ALLR.US,D,20220804,000000,991200,1033200,966000,1008000,0.06653690569342,0
+ALLR.US,D,20220805,000000,1033200,1033200,974400,1008000,0.0691833343019,0
+ALLR.US,D,20220808,000000,991200,1008000,966000,974400,0.088921429816329,0
+ALLR.US,D,20220809,000000,991200,991200,932400,932400,0.067573810469843,0
+ALLR.US,D,20220810,000000,966000,966000,932400,932400,0.0753166677211,0
+ALLR.US,D,20220811,000000,940800,999600,924000,966000,0.033938095713229,0
+ALLR.US,D,20220812,000000,974400,1005144,940800,966000,0.043688095849729,0
+ALLR.US,D,20220815,000000,957600,957600,924000,932400,0.085040477381043,0
+ALLR.US,D,20220816,000000,924000,949200,898800,940800,0.031910714732464,0
+ALLR.US,D,20220817,000000,949200,1041600,924000,1041600,0.3183821473145,0
+ALLR.US,D,20220818,000000,1075200,1965600,1075200,1276800,10.103770379548,0
+ALLR.US,D,20220819,000000,1176000,1310484,1066800,1142400,0.52498334068312,0
+ALLR.US,D,20220822,000000,1108800,1461516,1092000,1276800,1.7212583574309,0
+ALLR.US,D,20220823,000000,999600,1066800,932400,974400,0.94970953710546,0
+ALLR.US,D,20220824,000000,924000,1134000,915600,1024800,0.83987144032963,0
+ALLR.US,D,20220825,000000,1176000,1176000,1100400,1134000,0.3198500044779,0
+ALLR.US,D,20220826,000000,1260000,1260000,1066800,1150800,0.24586547963258,0
+ALLR.US,D,20220829,000000,1075200,1175916,1008000,1117200,0.28799762307959,0
+ALLR.US,D,20220830,000000,1100400,1117200,1024800,1033200,0.19210952649906,0
+ALLR.US,D,20220831,000000,1016400,1140804,882000,982800,0.34861548107112,0
+ALLR.US,D,20220901,000000,991200,991200,907200,948444,0.13989762100619,0
+ALLR.US,D,20220902,000000,940800,940800,898800,898800,0.097865477560591,0
+ALLR.US,D,20220906,000000,915600,932400,848400,873600,0.13721785906391,0
+ALLR.US,D,20220907,000000,890400,920724,873600,907200,0.063910715180466,0
+ALLR.US,D,20220908,000000,907200,1142400,898800,1092000,0.23079286037396,0
+ALLR.US,D,20220909,000000,1117200,1117200,982800,982800,0.11880952547286,0
+ALLR.US,D,20220912,000000,1008000,1008000,915600,974484,0.076047620112286,0
+ALLR.US,D,20220913,000000,940800,1260000,940800,1058400,1.5666107362183,0
+ALLR.US,D,20220914,000000,1117200,1117200,974400,982800,0.192500002695,0
+ALLR.US,D,20220915,000000,974400,1075200,974400,1058400,0.096439287064437,0
+ALLR.US,D,20220916,000000,1066800,1142400,1033200,1050000,0.12963928752924,0
+ALLR.US,D,20220919,000000,1033200,1050000,991200,1016400,0.059732143693395,0
+ALLR.US,D,20220920,000000,991200,999600,966000,991200,0.042088095827329,0
+ALLR.US,D,20220921,000000,974400,991200,932400,932400,0.036626190988957,0
+ALLR.US,D,20220922,000000,924000,1092000,924000,966000,0.10292976334578,0
+ALLR.US,D,20220923,000000,991200,1018080,924000,957600,0.13082619230776,0
+ALLR.US,D,20220926,000000,898800,949200,898800,915600,0.059985715125514,0
+ALLR.US,D,20220927,000000,925596,1029000,924000,978600,0.11421309683708,0
+ALLR.US,D,20220928,000000,966000,1041600,957600,1024800,0.053590476940743,0
+ALLR.US,D,20220929,000000,999600,1016316,957600,966000,0.048254762580329,0
+ALLR.US,D,20220930,000000,932400,966000,924000,924000,0.042398810117395,0
+ALLR.US,D,20221003,000000,890400,974400,873600,924000,0.033059524272357,0
+ALLR.US,D,20221004,000000,924000,991200,924000,949200,0.05921309606708,0
+ALLR.US,D,20221005,000000,1008000,1024800,915600,932400,0.040901191048805,0
+ALLR.US,D,20221006,000000,932400,966000,915600,924000,0.032253571880121,0
+ALLR.US,D,20221007,000000,907200,915600,865200,873600,0.054740476956843,0
+ALLR.US,D,20221010,000000,882000,898800,714000,756000,0.1693666690378,0
+ALLR.US,D,20221011,000000,764400,812616,764400,764400,0.038719048161114,0
+ALLR.US,D,20221012,000000,764400,789600,730800,740040,0.093555953690737,0
+ALLR.US,D,20221013,000000,734664,734664,615720,631848,0.17573690722223,0
+ALLR.US,D,20221014,000000,672000,730800,651840,693000,0.0711000009954,0
+ALLR.US,D,20221017,000000,697200,722400,635796,639240,0.078447620145886,0
+ALLR.US,D,20221018,000000,655032,730800,655032,671916,0.075780953441886,0
+ALLR.US,D,20221019,000000,672000,689052,613200,653940,0.060445238941471,0
+ALLR.US,D,20221020,000000,631092,680400,630000,655200,0.070538096225629,0
+ALLR.US,D,20221021,000000,612780,663432,588000,621600,0.1043166681271,0
+ALLR.US,D,20221024,000000,621600,663600,571200,571200,0.093526191785557,0
+ALLR.US,D,20221025,000000,588000,609000,562800,578760,0.13779166859575,0
+ALLR.US,D,20221026,000000,578760,579600,546000,546000,0.1106333348822,0
+ALLR.US,D,20221027,000000,546000,554400,495600,495684,0.12819523988997,0
+ALLR.US,D,20221028,000000,501900,501900,428148,487200,0.15015952591176,0
+ALLR.US,D,20221031,000000,517020,517020,445284,470484,0.10403452526601,0
+ALLR.US,D,20221101,000000,482244,482244,447720,453600,0.085369048814214,0
+ALLR.US,D,20221102,000000,453600,630000,453600,529200,0.46114167312266,0
+ALLR.US,D,20221103,000000,544152,630000,506100,579264,0.14886071636977,0
+ALLR.US,D,20221104,000000,613200,613200,453600,487200,0.22466428885959,0
+ALLR.US,D,20221107,000000,478800,504000,461916,461916,0.066510715216863,0
+ALLR.US,D,20221108,000000,461916,461916,412254,414120,0.15919285937156,0
+ALLR.US,D,20221109,000000,409920,436800,369600,386400,0.074819048666514,0
+ALLR.US,D,20221110,000000,420504,480480,386400,464100,0.079586905876123,0
+ALLR.US,D,20221111,000000,470400,478800,428400,470400,0.052197619778386,0
+ALLR.US,D,20221114,000000,483924,483924,462000,462000,0.045627381591166,0
+ALLR.US,D,20221115,000000,462000,495600,420252,420252,0.047178572089071,0
+ALLR.US,D,20221116,000000,386400,398412,352800,378084,0.12902500180635,0
+ALLR.US,D,20221117,000000,369684,377412,346080,364140,0.050659524518757,0
+ALLR.US,D,20221118,000000,369600,411096,344400,352800,0.043721429183529,0
+ALLR.US,D,20221121,000000,344400,350280,303240,327600,0.0670500009387,0
+ALLR.US,D,20221122,000000,327600,357504,306600,336000,0.032942857604057,0
+ALLR.US,D,20221123,000000,336000,359520,336000,359520,0.023105952704436,0
+ALLR.US,D,20221125,000000,403200,403200,344400,369600,0.062438096112229,0
+ALLR.US,D,20221128,000000,368592,369549,361284,364560,0.039785714842714,0
+ALLR.US,D,20221129,000000,369600,390768,336000,371280,0.033921429046329,0
+ALLR.US,D,20221130,000000,369600,386400,348600,377160,0.019482143129893,0
+ALLR.US,D,20221201,000000,344400,394128,344400,386400,0.21838690781931,0
+ALLR.US,D,20221202,000000,445200,445200,395640,420000,0.0959000013426,0
+ALLR.US,D,20221205,000000,403200,453600,403200,411600,0.051784524534509,0
+ALLR.US,D,20221206,000000,378000,420000,378000,403200,0.035489286211137,0
+ALLR.US,D,20221207,000000,420000,436800,378000,378000,0.047177381612866,0
+ALLR.US,D,20221208,000000,378000,382284,336000,336000,0.0811000011354,0
+ALLR.US,D,20221209,000000,336000,356244,307608,315000,0.09349642988038,0
+ALLR.US,D,20221212,000000,336000,366492,310800,327600,0.25021071778866,0
+ALLR.US,D,20221213,000000,323316,344862,252000,252000,0.23730357475083,0
+ALLR.US,D,20221214,000000,255360,268800,232680,247632,0.20796309814959,0
+ALLR.US,D,20221215,000000,267540,267540,210000,222600,0.30244167090084,0
+ALLR.US,D,20221216,000000,231000,1134000,231000,295680,29.228444456818,0
+ALLR.US,D,20221219,000000,268128,378000,252000,293916,4.032626246933,0
+ALLR.US,D,20221220,000000,293916,293916,218400,230328,1.5424416882609,0
+ALLR.US,D,20221221,000000,226800,251076,210000,214368,0.99632739490097,0
+ALLR.US,D,20221222,000000,222180,226800,193200,201600,0.81242620185014,0
+ALLR.US,D,20221223,000000,210000,210084,185976,186480,0.56201548405868,0
+ALLR.US,D,20221227,000000,193788,218400,184800,201012,0.64591786618572,0
+ALLR.US,D,20221228,000000,194964,205800,184800,184800,0.6423357232784,0
+ALLR.US,D,20221229,000000,196560,292992,177324,232428,3.2261655213568,0
+ALLR.US,D,20221230,000000,369600,394800,223944,246792,7.5431834389381,0
+ALLR.US,D,20230103,000000,243600,243600,202440,217560,1.6172000226408,0
+ALLR.US,D,20230104,000000,218400,218400,194040,204540,2.1033702675425,0
+ALLR.US,D,20230105,000000,208488,226380,187404,199920,1.6328143085737,0
+ALLR.US,D,20230106,000000,199920,216552,189252,196560,1.0729571578785,0
+ALLR.US,D,20230109,000000,196644,208068,185724,190260,0.93964763220269,0
+ALLR.US,D,20230110,000000,193200,205800,185136,194880,1.2156440646381,0
+ALLR.US,D,20230111,000000,205800,220500,193201,211260,2.1506988396336,0
+ALLR.US,D,20230112,000000,226800,226800,201600,201600,1.4589452585205,0
+ALLR.US,D,20230113,000000,210840,218232,201684,204960,1.095729777245,0
+ALLR.US,D,20230117,000000,210000,214116,189840,196560,1.3487666855494,0
+ALLR.US,D,20230118,000000,200760,201096,185640,187488,1.3779571621485,0
+ALLR.US,D,20230119,000000,189000,213360,168000,183540,1.5768535935045,0
+ALLR.US,D,20230120,000000,190680,226800,184800,213192,3.801023862738,0
+ALLR.US,D,20230123,000000,373800,394716,235200,246960,52.159282873087,0
+ALLR.US,D,20230124,000000,218400,231000,194880,201516,8.5709644057077,0
+ALLR.US,D,20230125,000000,207648,207648,189924,198912,4.269685774061,0
+ALLR.US,D,20230126,000000,209076,209076,189840,195300,3.6033750504473,0
+ALLR.US,D,20230127,000000,193200,221760,189084,204120,4.8700417348473,0
+ALLR.US,D,20230130,000000,214116,224280,195804,209076,3.6400417176273,0
+ALLR.US,D,20230131,000000,210000,214032,201600,210000,1.3779738288154,0
+ALLR.US,D,20230201,000000,206472,212352,199080,208320,1.1167869203969,0
+ALLR.US,D,20230202,000000,204372,226800,199164,219240,3.5778774310428,0
+ALLR.US,D,20230203,000000,219240,219240,199164,199164,1.7234678812714,0
+ALLR.US,D,20230206,000000,197400,197820,186060,191100,2.5379524164837,0
+ALLR.US,D,20230207,000000,191520,191520,176400,177240,3.0178798041551,0
+ALLR.US,D,20230208,000000,182280,182280,152964,162960,3.3919440951064,0
+ALLR.US,D,20230209,000000,162876,162960,155400,162372,1.2987143038963,0
+ALLR.US,D,20230210,000000,160440,161616,152880,157752,1.2236750171315,0
+ALLR.US,D,20230213,000000,151200,158340,145824,148512,1.0790202532015,0
+ALLR.US,D,20230214,000000,147000,158760,147000,150612,1.0450166812969,0
+ALLR.US,D,20230215,000000,159600,161532,151620,157920,1.5641464504695,0
+ALLR.US,D,20230216,000000,161280,168000,157920,162708,1.5746547839499,0
+ALLR.US,D,20230217,000000,157752,161280,151200,153888,0.66323572357103,0
+ALLR.US,D,20230221,000000,158760,162624,155400,161280,0.87355239318211,0
+ALLR.US,D,20230222,000000,167916,168000,157752,166320,0.64844048526866,0
+ALLR.US,D,20230223,000000,166320,166320,154644,159768,0.35457381448783,0
+ALLR.US,D,20230224,000000,156408,176316,151200,165732,1.7742547867444,0
+ALLR.US,D,20230227,000000,160776,160776,152880,152880,0.55051548389772,0
+ALLR.US,D,20230228,000000,155400,162792,152040,155400,0.66275715213574,0
+ALLR.US,D,20230301,000000,158760,159600,149016,151200,0.51183572145143,0
+ALLR.US,D,20230302,000000,152040,174720,151368,159264,0.73818096271549,0
+ALLR.US,D,20230303,000000,154476,168504,154476,166320,0.47189643517797,0
+ALLR.US,D,20230306,000000,166320,168840,159600,165480,0.44326548239617,0
+ALLR.US,D,20230307,000000,162120,162120,153048,155316,0.61957619915026,0
+ALLR.US,D,20230308,000000,154560,157080,152292,152460,0.33302857609097,0
+ALLR.US,D,20230309,000000,151200,152040,138600,140280,0.53979405517617,0
+ALLR.US,D,20230310,000000,136500,154644,136500,136920,0.48375357820115,0
+ALLR.US,D,20230313,000000,134736,141204,111720,116844,1.2172559694225,0
+ALLR.US,D,20230314,000000,116676,117432,109200,110460,0.93812620360997,0
+ALLR.US,D,20230315,000000,110964,116676,109200,109200,0.63474881841028,0
+ALLR.US,D,20230316,000000,109200,109200,94248,97356,1.9174726458922,0
+ALLR.US,D,20230317,000000,94920,100800,88200,88200,1.4133262102628,0
+ALLR.US,D,20230320,000000,132720,192360,109284,120876,99.326871628673,0
+ALLR.US,D,20230321,000000,105336,107352,89880,92820,13.051956135109,0
+ALLR.US,D,20230322,000000,95760,97440,88368,93408,5.5846250781844,0
+ALLR.US,D,20230323,000000,95340,108360,78036,94920,12.304006124637,0
+ALLR.US,D,20230324,000000,75600,81480,58968,64596,23.78310747582,0
+ALLR.US,D,20230327,000000,67440,68160,56400,61680,31.62333330171,0
+ALLR.US,D,20230328,000000,56400,72000,46320,50640,42.381958290951,0
+ALLR.US,D,20230329,000000,46080,49732.8,42240,43200,11.895958321437,0
+ALLR.US,D,20230330,000000,42240,49298.4,40800,42240,9.812999990187,0
+ALLR.US,D,20230331,000000,42240,42960,39600,40320,5.3055833280277,0
+ALLR.US,D,20230403,000000,40320,58080,39120,42000,57.727541608939,0
+ALLR.US,D,20230404,000000,41520,45600,39600,42480,27.40679163926,0
+ALLR.US,D,20230405,000000,41040,41882.4,31728,32640,16.267499983732,0
+ALLR.US,D,20230406,000000,31440,31920,27360,29760,9.9201249900799,0
+ALLR.US,D,20230410,000000,29520,30960,28368,30840,3.1929583301404,0
+ALLR.US,D,20230411,000000,30960,33600,28080,29520,18.311999981688,0
+ALLR.US,D,20230412,000000,30000,30000,27360,28080,7.4182499925817,0
+ALLR.US,D,20230413,000000,27360,27840,25384.8,26160,9.6722916569944,0
+ALLR.US,D,20230414,000000,27120,92640,24960,34560,823.53029084314,0
+ALLR.US,D,20230417,000000,31440,32640,26400,28320,145.43724985456,0
+ALLR.US,D,20230418,000000,35760,75600,25200,27840,3161.0517885056,0
+ALLR.US,D,20230419,000000,18744,18840,14640,15717.6,708.44554095822,0
+ALLR.US,D,20230420,000000,15508.8,16056,13920,14452.8,242.10741642456,0
+ALLR.US,D,20230421,000000,13454.4,13675.2,11625.6,12240,186.86483314647,0
+ALLR.US,D,20230424,000000,12408,12408,10080,10802.4,131.13399986887,0
+ALLR.US,D,20230425,000000,10243.2,13274.4,10147.2,11488.8,275.29791639137,0
+ALLR.US,D,20230426,000000,11496,11565.6,9844.8,10584,83.603166583063,0
+ALLR.US,D,20230427,000000,11572.8,12477.6,10584,11484,163.86670816947,0
+ALLR.US,D,20230428,000000,10800,11323.2,10080,10560,79.98345825335,0
+ALLR.US,D,20230501,000000,10651.2,10665.6,9168,9480,71.377833261955,0
+ALLR.US,D,20230502,000000,9410.4,9840,8700,9684,68.374249931626,0
+ALLR.US,D,20230503,000000,9600,9600,8880,9180.84,68.874666597792,0
+ALLR.US,D,20230504,000000,9216,11160,9216,10442.4,230.24124976976,0
+ALLR.US,D,20230505,000000,10528.8,10528.8,9386.4,9883.2,123.1039998769,0
+ALLR.US,D,20230508,000000,9816,10706.4,9432,10200,137.76933319556,0
+ALLR.US,D,20230509,000000,10084.8,10236,9178.8,9235.2,130.09174986991,0
+ALLR.US,D,20230510,000000,9120,10020,8769.6,9674.4,118.63124988137,0
+ALLR.US,D,20230511,000000,10272,10992,9600,10200,255.7290830776,0
+ALLR.US,D,20230512,000000,9600,9837.6,9156,9182.4,90.402624909597,0
+ALLR.US,D,20230515,000000,9201.6,9463.2,8880,9192,48.741583284592,0
+ALLR.US,D,20230516,000000,9240,9477.6,7920,8484,111.5709165551,0
+ALLR.US,D,20230517,000000,8553.6,8568,7956,8280,61.994833271338,0
+ALLR.US,D,20230518,000000,8186.4,8280,7440,7572,83.239374916761,0
+ALLR.US,D,20230519,000000,7704,7800,6720,7099.2,108.58262489142,0
+ALLR.US,D,20230522,000000,7101.6,7617.6,7101.6,7116,43.287374956713,0
+ALLR.US,D,20230523,000000,7200,7248,6720,6840,63.531708269802,0
+ALLR.US,D,20230524,000000,6842.4,7080,6501.6,7008,70.865249929135,0
+ALLR.US,D,20230525,000000,7080,8289.6,6744,8205.6,163.90891650276,0
+ALLR.US,D,20230526,000000,8251.2,8496,7344,7440,117.2031248828,0
+ALLR.US,D,20230530,000000,6744,6840,5904,6240,85.487791581179,0
+ALLR.US,D,20230531,000000,6240,6480,5995.2,6324,51.175541615491,0
+ALLR.US,D,20230601,000000,6480,6595.2,6132,6148.8,35.389291631277,0
+ALLR.US,D,20230602,000000,6424.8,6717.6,6180,6412.8,41.635416625031,0
+ALLR.US,D,20230605,000000,6600,6600,6000,6120,40.917791625749,0
+ALLR.US,D,20230606,000000,6192,6300,5280,5616,61.463374938537,0
+ALLR.US,D,20230607,000000,4800,4800,4243.2,4488,149.96008318337,0
+ALLR.US,D,20230608,000000,4512,4747.2,4363.2,4380,57.26295827607,0
+ALLR.US,D,20230609,000000,4384.8,4545.6,4080,4152,56.432333276901,0
+ALLR.US,D,20230612,000000,4200,6717.6,4200,4992,412.23529125443,0
+ALLR.US,D,20230613,000000,5040,5111.49,4356,4776,77.438541589228,0
+ALLR.US,D,20230614,000000,4785.6,4886.4,4562.4,4585.2,44.282166622384,0
+ALLR.US,D,20230615,000000,4560,4800,4382.4,4586.4,32.078458301255,0
+ALLR.US,D,20230616,000000,4800,4900.8,4526.4,4526.4,40.984374959016,0
+ALLR.US,D,20230620,000000,4792.8,4792.8,4404,4653.6,26.045124973955,0
+ALLR.US,D,20230621,000000,4653.6,4728,4334.4,4360.8,25.577791641089,0
+ALLR.US,D,20230622,000000,4365.6,4536,4252.8,4351.2,33.081666633585,0
+ALLR.US,D,20230623,000000,4533.6,4533.6,4082.4,4317.6,57.565083275768,0
+ALLR.US,D,20230626,000000,4320,4392,4080,4317.6,21.083291645583,0
+ALLR.US,D,20230627,000000,4272,4387.2,3868.8,4137.6,69.018333264315,0
+ALLR.US,D,20230628,000000,4128,5229.6,3602.4,4800,684.62491598204,0
+ALLR.US,D,20230629,000000,4506,5430,3900.06,4392,1184.9616654817,0
+ALLR.US,D,20230630,000000,4314,4457.94,3948,3960,169.78666649688,0
+ALLR.US,D,20230703,000000,3822,4302,3606,3780,301.00666636566,0
+ALLR.US,D,20230705,000000,3720,8094,3384,4968,18921.478314412,0
+ALLR.US,D,20230706,000000,2388,2388,2232,2286,5117.1533282162,0
+ALLR.US,D,20230707,000000,2196,2220,2088,2118,1223.9516654427,0
+ALLR.US,D,20230710,000000,2106,2130,1956,2040,586.39833274694,0
+ALLR.US,D,20230711,000000,2016,2178,1932,1980,1289.5916653771,0
+ALLR.US,D,20230712,000000,2004,2166,1968,1992,1642.4683316909,0
+ALLR.US,D,20230713,000000,1992,2038.8,1842,1908,797.92999920207,0
+ALLR.US,D,20230714,000000,1890,1956,1770,1812,643.35166602331,0
+ALLR.US,D,20230717,000000,1800,1878,1740,1866,413.04666625362,0
+ALLR.US,D,20230718,000000,1830,1896,1770,1848,374.97999962502,0
+ALLR.US,D,20230719,000000,1824,1830,1752,1800,287.2949997127,0
+ALLR.US,D,20230720,000000,1794,1835.94,1710,1752,337.91166632875,0
+ALLR.US,D,20230721,000000,1746,1800,1716,1782,333.70499966629,0
+ALLR.US,D,20230724,000000,1788,1806,1716,1734,510.05999948994,0
+ALLR.US,D,20230725,000000,1734,1800,1680,1680,361.90499963809,0
+ALLR.US,D,20230726,000000,1686,1734,1590,1620,354.21999964578,0
+ALLR.US,D,20230727,000000,1638,1702.8,1578,1614,333.24333300009,0
+ALLR.US,D,20230728,000000,1620,1680,1500,1578,467.28166619938,0
+ALLR.US,D,20230731,000000,1974,2070,1512,1524,22602.754977397,0
+ALLR.US,D,20230801,000000,1464,1542,1416,1494,1364.5649986354,0
+ALLR.US,D,20230802,000000,1488,1530,1344,1518,1009.5799989904,0
+ALLR.US,D,20230803,000000,1494,1497,1416,1416,152.85666651381,0
+ALLR.US,D,20230804,000000,1434,1440,1332,1344,327.44499967255,0
+ALLR.US,D,20230807,000000,1362,1362,1218,1254,380.85333295248,0
+ALLR.US,D,20230808,000000,1242,1404,1236,1272,800.91833253241,0
+ALLR.US,D,20230809,000000,1284,1302,1230,1254,188.07499981192,0
+ALLR.US,D,20230810,000000,1272,1272,1224,1248,118.11333321522,0
+ALLR.US,D,20230811,000000,1247.58,1300.5,1230,1284,80.068333253265,0
+ALLR.US,D,20230814,000000,1254,1308,1236,1260,81.478333251855,0
+ALLR.US,D,20230815,000000,1230,1252.44,1164,1164,151.4616665152,0
+ALLR.US,D,20230816,000000,1206,1218,1065,1086,237.79333309554,0
+ALLR.US,D,20230817,000000,1061.88,1086,1026,1032,147.01833318632,0
+ALLR.US,D,20230818,000000,1074,1074,966,972,162.54333317079,0
+ALLR.US,D,20230821,000000,1002,1068,990,1050,151.22999984877,0
+ALLR.US,D,20230822,000000,1074,1116,1026.9,1074,165.85333316748,0
+ALLR.US,D,20230823,000000,1074,1122,1062,1122,223.56999977643,0
+ALLR.US,D,20230824,000000,1110,1134,1062,1062,178.43666648823,0
+ALLR.US,D,20230825,000000,1062,1080,972.96,978,148.14166651852,0
+ALLR.US,D,20230828,000000,996,1044,936,942,117.23666654943,0
+ALLR.US,D,20230829,000000,942,1014.96,924,954,136.70333319663,0
+ALLR.US,D,20230830,000000,960,1014,954,954,2944.0083303893,0
+ALLR.US,D,20230831,000000,1140,1146,990,1110,10677.544989322,0
+ALLR.US,D,20230901,000000,996,1050,960,978,1079.4149989206,0
+ALLR.US,D,20230905,000000,960,996,912,996,318.03499968196,0
+ALLR.US,D,20230906,000000,972,972,930,954,186.25999981374,0
+ALLR.US,D,20230907,000000,954,954,834,840,365.16499963483,0
+ALLR.US,D,20230908,000000,816,822,653.82,678,748.47499925152,0
+ALLR.US,D,20230911,000000,678,690,642,654,349.99333298334,0
+ALLR.US,D,20230912,000000,618,660,618,648,192.34833314098,0
+ALLR.US,D,20230913,000000,660,714,599.94,612,620.95666604571,0
+ALLR.US,D,20230914,000000,618,630,579.96,600,1309.7449986903,0
+ALLR.US,D,20230915,000000,606,606,552,570,578.65999942134,0
+ALLR.US,D,20230918,000000,552,573.3,524.7,537.3,277.77333305556,0
+ALLR.US,D,20230919,000000,530.76,539.46,483.06,493.89,337.15666632951,0
+ALLR.US,D,20230920,000000,501,502.8,449.46,474.6,401.41333293192,0
+ALLR.US,D,20230921,000000,459.72,472.8,444,450,217.00166644966,0
+ALLR.US,D,20230922,000000,444,456,430.68,456,190.98999980901,0
+ALLR.US,D,20230925,000000,450.9,454.86,432,450,154.6333331787,0
+ALLR.US,D,20230926,000000,456,534,440.46,450,2793.0083305403,0
+ALLR.US,D,20230927,000000,453.72,497.94,447,450,808.90999919109,0
+ALLR.US,D,20230928,000000,447.12,497.16,426,462.6,777.27333255606,0
+ALLR.US,D,20230929,000000,466.02,468.06,444,448.2,207.30833312602,0
+ALLR.US,D,20231002,000000,454.2,456,420.6,441.6,191.47666647519,0
+ALLR.US,D,20231003,000000,427.8,438,417.6,424.08,402.58333293075,0
+ALLR.US,D,20231004,000000,408.06,422.4,402,422.4,187.72999981227,0
+ALLR.US,D,20231005,000000,428.04,428.04,378,391.8,222.89833311043,0
+ALLR.US,D,20231006,000000,390,410.94,378.6,407.94,147.90833318542,0
+ALLR.US,D,20231009,000000,414,414,378,408,154.17666651249,0
+ALLR.US,D,20231010,000000,402.78,407.94,384,396,132.10166653456,0
+ALLR.US,D,20231011,000000,406.8,432,396,432,371.11499962889,0
+ALLR.US,D,20231012,000000,435.6,448.8,414.06,430.8,265.52166640114,0
+ALLR.US,D,20231013,000000,426,444,411.6,434.04,181.35666648531,0
+ALLR.US,D,20231016,000000,435,443.4,414,429,114.47833321885,0
+ALLR.US,D,20231017,000000,435,442.14,414.06,421.2,125.34166654132,0
+ALLR.US,D,20231018,000000,421.2,438,419.88,438,172.27666649439,0
+ALLR.US,D,20231019,000000,421.2,438,406.74,420,94.438333238895,0
+ALLR.US,D,20231020,000000,427.98,427.98,378,390,242.12999975787,0
+ALLR.US,D,20231023,000000,390,420,352.08,386.7,254.5616664121,0
+ALLR.US,D,20231024,000000,378,392.76,360,376.8,138.98333319435,0
+ALLR.US,D,20231025,000000,375.66,375.66,347.94,360,156.92999984307,0
+ALLR.US,D,20231026,000000,366,375,354,357.6,113.85666655281,0
+ALLR.US,D,20231027,000000,354.6,369,336.06,359.4,72.44666659422,0
+ALLR.US,D,20231030,000000,360,365.94,348,348.6,39.794999960205,0
+ALLR.US,D,20231031,000000,348.6,354,333.6,334.2,111.95499988804,0
+ALLR.US,D,20231101,000000,326.82,336,317.52,331.2,122.61333321072,0
+ALLR.US,D,20231102,000000,329.88,336,318,328.26,96.768333236565,0
+ALLR.US,D,20231103,000000,328.5,357.66,327,335.94,215.90166645076,0
+ALLR.US,D,20231106,000000,336,336,310.8,310.8,279.41666638725,0
+ALLR.US,D,20231107,000000,318,324,294,306,133.27999986672,0
+ALLR.US,D,20231108,000000,312,319.2,296.88,297,112.35999988764,0
+ALLR.US,D,20231109,000000,300,318,282.3,282.3,227.33499977266,0
+ALLR.US,D,20231110,000000,282.66,299.94,270,282,163.97999983602,0
+ALLR.US,D,20231113,000000,279,292.38,270,288,297.37333303596,0
+ALLR.US,D,20231114,000000,309,309,282,288,118.12999988187,0
+ALLR.US,D,20231115,000000,296.64,301.68,288,296.994,130.07833320325,0
+ALLR.US,D,20231116,000000,308.7,308.7,282.06,294.39,117.94999988205,0
+ALLR.US,D,20231117,000000,295.5,328.92,288.06,312.084,179.8283331535,0
+ALLR.US,D,20231120,000000,308.7,320.88,288,300,206.54499979345,0
+ALLR.US,D,20231121,000000,300,306,291.001,306,54.23666661243,0
+ALLR.US,D,20231122,000000,312,312,294,306.72,158.92666650774,0
+ALLR.US,D,20231124,000000,308.4,313.8,294,312,119.39833321393,0
+ALLR.US,D,20231127,000000,301.86,315.6,294,300.6,125.33999987466,0
+ALLR.US,D,20231128,000000,300.6,312,295.98,309,168.0999998319,0
+ALLR.US,D,20231129,000000,329.34,329.34,291,314.76,226.71499977328,0
+ALLR.US,D,20231130,000000,306,342,300.6,331.89,438.59166622807,0
+ALLR.US,D,20231201,000000,342,420.78,333.78,354.06,1883.8633314495,0
+ALLR.US,D,20231204,000000,363,374.46,337.56,359.94,281.25499971874,0
+ALLR.US,D,20231205,000000,600,666,300.66,347.76,107770.69489223,0
+ALLR.US,D,20231206,000000,308.04,351.9,283.2,299.1,9799.2316568674,0
+ALLR.US,D,20231207,000000,279,303.6,240.6,292.8,6152.3616605143,0
+ALLR.US,D,20231208,000000,335.4,378,277.14,336.72,8297.8216583688,0
+ALLR.US,D,20231211,000000,342,347.94,272.28,291.6,1798.0849982019,0
+ALLR.US,D,20231212,000000,285,311.82,282,305.04,1009.1366656575,0
+ALLR.US,D,20231213,000000,295.86,342,295.86,342,1578.7749984212,0
+ALLR.US,D,20231214,000000,340.5,357,318.6,330.84,1197.348332136,0
+ALLR.US,D,20231215,000000,349.74,352.2,316.98,316.98,1506.5183318268,0
+ALLR.US,D,20231218,000000,322.08,337.38,292.8,328.8,1812.4366648542,0
+ALLR.US,D,20231219,000000,318.96,351.96,309.12,349.68,1098.626665568,0
+ALLR.US,D,20231220,000000,348,378,318,345,1181.5533321518,0
+ALLR.US,D,20231221,000000,342,373.8,336.84,346.92,394.66999960533,0
+ALLR.US,D,20231222,000000,346.92,348,337.2,340.38,299.17999970082,0
+ALLR.US,D,20231226,000000,330,342,328.26,328.32,212.14333312119,0
+ALLR.US,D,20231227,000000,342,342,321.42,329.28,283.44999971655,0
+ALLR.US,D,20231228,000000,322.8,336,322.8,327.15,235.72999976427,0
+ALLR.US,D,20231229,000000,322.8,334.74,318,330.66,294.90833303842,0
+ALLR.US,D,20240102,000000,333.06,334.14,312.12,325.86,219.15333311418,0
+ALLR.US,D,20240103,000000,324,329.4,291.12,299.4,466.57833286675,0
+ALLR.US,D,20240104,000000,299.7,306,294.06,300.06,177.05666648961,0
+ALLR.US,D,20240105,000000,318,318,292.62,298.92,115.32166655134,0
+ALLR.US,D,20240108,000000,284.4,299.1,284.4,296.7,192.8949998071,0
+ALLR.US,D,20240109,000000,297,306,289.981,297,235.92999976407,0
+ALLR.US,D,20240110,000000,306,327.18,300,316.2,611.72666605494,0
+ALLR.US,D,20240111,000000,309.96,312.711,294,307.8,220.50999977949,0
+ALLR.US,D,20240112,000000,303.3,306,294,295.98,164.80166650186,0
+ALLR.US,D,20240116,000000,294,299.939,282,291,245.64333308769,0
+ALLR.US,D,20240117,000000,276,299.4,276,291,190.5999998094,0
+ALLR.US,D,20240118,000000,279.6,286.8,255.06,268.56,224.23999977576,0
+ALLR.US,D,20240119,000000,277.2,277.2,252.6,260.4,163.24333317009,0
+ALLR.US,D,20240122,000000,258,274.2,258,261.66,58.431666608235,0
+ALLR.US,D,20240123,000000,270,270,258,259.2,94.858333238475,0
+ALLR.US,D,20240124,000000,259.2,264.6,255.6,259.8,91.878333241455,0
+ALLR.US,D,20240125,000000,255.6,260.1,253.26,256.32,95.438333237895,0
+ALLR.US,D,20240126,000000,264,264,246.12,258,134.09833319923,0
+ALLR.US,D,20240129,000000,266.4,266.4,240.72,252,174.59666649207,0
+ALLR.US,D,20240130,000000,252,252,243.06,249,171.21666649545,0
+ALLR.US,D,20240131,000000,245.94,264.72,243.6,260.76,213.30499978669,0
+ALLR.US,D,20240201,000000,266.94,274.8,266.94,268.68,146.90499985309,0
+ALLR.US,D,20240202,000000,268.68,288,265.86,271.56,350.87499964912,0
+ALLR.US,D,20240205,000000,274.5,276,270.951,276,141.21499985878,0
+ALLR.US,D,20240206,000000,274.8,282.9,274.74,277.86,137.75333319558,0
+ALLR.US,D,20240207,000000,277.8,277.8,273.06,276,106.8949998931,0
+ALLR.US,D,20240208,000000,270,275.88,254.16,263.58,147.18166651948,0
+ALLR.US,D,20240209,000000,264.06,269.94,258,259.2,187.02499981297,0
+ALLR.US,D,20240212,000000,270,270,249.6,251.16,364.46833296886,0
+ALLR.US,D,20240213,000000,251.1,254.971,240,243,386.73833294659,0
+ALLR.US,D,20240214,000000,241.32,251.94,240,241.2,182.33166648433,0
+ALLR.US,D,20240215,000000,240,252,240,243.9,190.00666647666,0
+ALLR.US,D,20240216,000000,241.5,252,241.5,241.86,135.34333319799,0
+ALLR.US,D,20240220,000000,243.06,252,241.32,246,187.28499981272,0
+ALLR.US,D,20240221,000000,241.8,245.94,240,240.6,101.51999989848,0
+ALLR.US,D,20240222,000000,240,245.28,234,237.78,142.25166652441,0
+ALLR.US,D,20240223,000000,237,241.5,228.3,234,217.21999978278,0
+ALLR.US,D,20240226,000000,234,237.179,228,228,133.26999986673,0
+ALLR.US,D,20240227,000000,240,240.3,234.3,237.6,170.10333316323,0
+ALLR.US,D,20240228,000000,247.5,258,240,256.739,351.64833298168,0
+ALLR.US,D,20240229,000000,264,264,231.9,231.96,197.98333313535,0
+ALLR.US,D,20240301,000000,243.6,252,235.2,246.6,148.64666651802,0
+ALLR.US,D,20240304,000000,251.28,251.88,245.76,245.76,224.27499977572,0
+ALLR.US,D,20240305,000000,251.76,255,240.3,246.6,263.80833306952,0
+ALLR.US,D,20240306,000000,245.7,257.4,240,253.44,300.04999969995,0
+ALLR.US,D,20240307,000000,257.4,257.4,240.06,242.16,139.93666652673,0
+ALLR.US,D,20240308,000000,248.58,248.58,238.62,240.54,205.15499979484,0
+ALLR.US,D,20240311,000000,250.8,250.8,240.6,240.9,155.49333317784,0
+ALLR.US,D,20240312,000000,241.02,245.94,231.96,233.28,214.38166645228,0
+ALLR.US,D,20240313,000000,240,240,216.36,218.34,336.39166633027,0
+ALLR.US,D,20240314,000000,223.56,228,189.9,210,303.0999996969,0
+ALLR.US,D,20240315,000000,216,230.94,204.06,208.2,245.08166642158,0
+ALLR.US,D,20240318,000000,204,219.48,204,210,120.49666654617,0
+ALLR.US,D,20240319,000000,208.68,216,204,205.98,100.21666656645,0
+ALLR.US,D,20240320,000000,197.64,210.6,197.64,210.6,427.98999957201,0
+ALLR.US,D,20240321,000000,213,213,204.24,205.86,68.308333265025,0
+ALLR.US,D,20240322,000000,213,213.42,204.3,210.6,123.64166654302,0
+ALLR.US,D,20240325,000000,210,214.577,183.54,184.8,389.04333294429,0
+ALLR.US,D,20240326,000000,198,199.62,180,185.4,425.85666624081,0
+ALLR.US,D,20240327,000000,186,197.88,181.2,187.8,156.43833317689,0
+ALLR.US,D,20240328,000000,190.44,192.06,174,180.66,585.72166608094,0
+ALLR.US,D,20240401,000000,185.82,185.82,150.6,159.06,882.92499911707,0
+ALLR.US,D,20240402,000000,158.94,158.94,144,146.04,863.47166580319,0
+ALLR.US,D,20240403,000000,149.94,159.72,138.42,140.1,603.04166606362,0
+ALLR.US,D,20240404,000000,162,174,131.58,148.2,4119.5399958805,0
+ALLR.US,D,20240405,000000,156,174,126,135.6,8769.4783245639,0
+ALLR.US,D,20240408,000000,134.1,154.8,114.12,129,13033.204986967,0
+ALLR.US,D,20240409,000000,129.6,152.7,105,107.7,30327.266636339,0
+ALLR.US,D,20240410,000000,106.2,110.4,96.6,96.9,18744.033314589,0
+ALLR.US,D,20240411,000000,96.3,96.513,67.8,68.91,37055.066629612,0
+ALLR.US,D,20240412,000000,86.7,120,60.3,63,612067.49938793,0
+ALLR.US,D,20240415,000000,70.2,75,57.9,60,153778.43317955,0
+ALLR.US,D,20240416,000000,57,57,48.6,50.4,43142.333290191,0
+ALLR.US,D,20240417,000000,47.4,50.4,43.5,45,38038.066628629,0
+ALLR.US,D,20240418,000000,45,46.2,38.4,46.2,29622.93330371,0
+ALLR.US,D,20240419,000000,44.4,47.4,40.5,42,15318.666651348,0
+ALLR.US,D,20240422,000000,40.2,46.8,38.1,42.6,24781.199975219,0
+ALLR.US,D,20240423,000000,44.4,49.8,40.8,42.6,26861.333306472,0
+ALLR.US,D,20240424,000000,42,43.497,40.8,41.1,8801.1999911988,0
+ALLR.US,D,20240425,000000,41.1,45.9,39,42.9,7441.9666592247,0
+ALLR.US,D,20240426,000000,51,51,42.9,43.8,6276.2333270571,0
+ALLR.US,D,20240429,000000,44.4,45,40.5,41.4,13056.066653611,0
+ALLR.US,D,20240430,000000,40.5,41.997,37.8,38.1,9791.7666568749,0
+ALLR.US,D,20240501,000000,38.1,43.2,34.5,41.1,23928.966642738,0
+ALLR.US,D,20240502,000000,91.2,103.8,34.2,36.9,3146003.0635207,0
+ALLR.US,D,20240503,000000,36,36.9,28.5,30,251852.06641481,0
+ALLR.US,D,20240506,000000,33,35.4,27,27.03,701697.36596497,0
+ALLR.US,D,20240507,000000,25.8,26.7,21.3,21.981,268682.53306465,0
+ALLR.US,D,20240508,000000,22.575,23.397,21.333,23.001,175776.03315756,0
+ALLR.US,D,20240509,000000,23.4,24.6,21.6,22.62,158197.46650847,0
+ALLR.US,D,20240510,000000,22.5,25.47,21.951,23.733,202314.33313102,0
+ALLR.US,D,20240513,000000,23.4,25.329,23.13,23.88,119842.86654682,0
+ALLR.US,D,20240514,000000,22.8,24.513,21.894,23.655,328775.16633789,0
+ALLR.US,D,20240515,000000,21.99,22.2,19.29,20.403,191667.466475,0
+ALLR.US,D,20240516,000000,20.226,21.555,19.866,20.184,96039.833237293,0
+ALLR.US,D,20240517,000000,20.58,20.652,18.96,19.17,146899.9998531,0
+ALLR.US,D,20240520,000000,19.98,20.01,16.539,18.825,150904.96651576,0
+ALLR.US,D,20240521,000000,18.525,18.897,16.65,17.379,138459.09986154,0
+ALLR.US,D,20240522,000000,17.253,19.59,16.5,19.2,279547.73305379,0
+ALLR.US,D,20240523,000000,19.2,19.2,17.55,17.991,113706.13321963,0
+ALLR.US,D,20240524,000000,18,18.0435,16.83,17.274,61945.066604722,0
+ALLR.US,D,20240528,000000,17.544,17.85,16.803,17.256,58047.999941952,0
+ALLR.US,D,20240529,000000,17.004,18.9,16.8,17.712,96611.599903388,0
+ALLR.US,D,20240530,000000,17.4,18.297,16.572,17.4,77084.899922915,0
+ALLR.US,D,20240531,000000,18.3,20.439,17.13,18.48,300073.76636659,0
+ALLR.US,D,20240603,000000,17.79,18.642,17.34,18.297,98120.666568546,0
+ALLR.US,D,20240604,000000,18.075,18.3,17.175,17.874,49106.633284227,0
+ALLR.US,D,20240605,000000,17.4,17.7,16.8,17.022,76857.866589809,0
+ALLR.US,D,20240606,000000,17.25,17.346,15.66,16.647,88379.233244954,0
+ALLR.US,D,20240607,000000,15.774,15.9,14.253,15.03,76712.666589954,0
+ALLR.US,D,20240610,000000,15.144,16.5,14.445,15.9,56935.833276397,0
+ALLR.US,D,20240611,000000,15.3,15.84,14.1,14.697,82239.766584427,0
+ALLR.US,D,20240612,000000,15.45,15.819,14.46,15.303,76645.333256688,0
+ALLR.US,D,20240613,000000,15,15.351,13.65,14.034,67332.699932667,0
+ALLR.US,D,20240614,000000,14.1,14.4,13.14,13.647,87480.09991252,0
+ALLR.US,D,20240617,000000,13.8,13.8,12.45,13.236,66628.466600038,0
+ALLR.US,D,20240618,000000,13.134,13.59,11.613,13.239,91064.666575602,0
+ALLR.US,D,20240620,000000,13.203,14.25,12.606,13.638,56812.066609855,0
+ALLR.US,D,20240621,000000,13.515,14.097,13.26,13.365,159832.36650683,0
+ALLR.US,D,20240624,000000,10.338,10.35,9.48,9.57,161767.33317157,0
+ALLR.US,D,20240625,000000,9.996,10.59,6.006,6.24,1071831.6322615,0
+ALLR.US,D,20240626,000000,6.3,6.462,5.55,6.03,255949.06641072,0
+ALLR.US,D,20240627,000000,6.627,6.84,5.892,6.15,524379.49947562,0
+ALLR.US,D,20240628,000000,6,6.591,6,6.387,146357.33318698,0
+ALLR.US,D,20240701,000000,6.54,7.005,6.18,6.798,89537.599910462,0
+ALLR.US,D,20240702,000000,6.672,6.762,6.375,6.504,64043.73326929,0
+ALLR.US,D,20240703,000000,6.36,6.381,5.85,5.94,91904.399908096,0
+ALLR.US,D,20240705,000000,5.952,6.291,5.859,6.198,59190.699940809,0
+ALLR.US,D,20240708,000000,6.3,6.3,5.94,6.291,55978.166610688,0
+ALLR.US,D,20240709,000000,6.102,6.243,5.715,6.21,66689.933266643,0
+ALLR.US,D,20240710,000000,6.24,6.3,5.718,5.925,89980.19991002,0
+ALLR.US,D,20240711,000000,5.85,6.6,5.733,5.985,109792.69989021,0
+ALLR.US,D,20240712,000000,5.886,6.39,5.748,5.88,100420.29989958,0
+ALLR.US,D,20240715,000000,5.889,6.147,5.418,5.97,100770.83323256,0
+ALLR.US,D,20240716,000000,6.087,6.177,5.514,6.102,85709.59991429,0
+ALLR.US,D,20240717,000000,6.21,7.452,5.844,6.12,350500.3996495,0
+ALLR.US,D,20240718,000000,6.003,6.12,5.52,5.595,161306.09983869,0
+ALLR.US,D,20240719,000000,5.52,5.547,5.037,5.04,193285.33314005,0
+ALLR.US,D,20240722,000000,5.028,5.085,4.263,4.92,195430.79980457,0
+ALLR.US,D,20240723,000000,4.644,6.9,4.605,4.995,2065352.7979346,0
+ALLR.US,D,20240724,000000,6.3,6.57,4.875,5.361,2192573.4978074,0
+ALLR.US,D,20240725,000000,4.8,5.97,4.56,5.817,348542.23298479,0
+ALLR.US,D,20240726,000000,5.625,7.38,5.565,6.684,510238.43282309,0
+ALLR.US,D,20240729,000000,6.15,6.9,5.85,6.021,172420.43316091,0
+ALLR.US,D,20240730,000000,5.955,6.132,5.1,5.298,103081.33323025,0
+ALLR.US,D,20240731,000000,5.55,5.79,5.34,5.46,59554.266607112,0
+ALLR.US,D,20240801,000000,5.412,5.685,5.202,5.295,62067.466604599,0
+ALLR.US,D,20240802,000000,5.202,5.205,4.515,4.842,84415.766582251,0
+ALLR.US,D,20240805,000000,4.509,5.031,4.353,4.635,64786.933268546,0
+ALLR.US,D,20240806,000000,4.635,4.8,4.32,4.365,59366.533273967,0
+ALLR.US,D,20240807,000000,4.449,4.5,4.14,4.191,59759.133273574,0
+ALLR.US,D,20240808,000000,4.308,4.692,4.164,4.254,59501.399940499,0
+ALLR.US,D,20240809,000000,4.434,4.692,4.26,4.44,50586.999949413,0
+ALLR.US,D,20240812,000000,4.5,4.5,4.317,4.419,25419.79997458,0
+ALLR.US,D,20240813,000000,4.545,4.668,4.365,4.476,23818.533309515,0
+ALLR.US,D,20240814,000000,4.515,4.875,4.422,4.725,53390.266613276,0
+ALLR.US,D,20240815,000000,4.71,5.04,4.653,4.875,41615.766625051,0
+ALLR.US,D,20240816,000000,4.8,5.151,4.662,5.052,80782.266585884,0
+ALLR.US,D,20240819,000000,5.34,5.94,5.175,5.823,154044.16651262,0
+ALLR.US,D,20240820,000000,5.49,5.541,4.677,4.98,122508.59987749,0
+ALLR.US,D,20240821,000000,5.007,5.325,4.95,5.028,47030.799952969,0
+ALLR.US,D,20240822,000000,5.322,5.505,4.968,5.301,57482.699942517,0
+ALLR.US,D,20240823,000000,5.4,6,5.265,5.487,93388.733239945,0
+ALLR.US,D,20240826,000000,5.643,5.643,4.83,4.998,84324.233249009,0
+ALLR.US,D,20240827,000000,4.965,5.1,4.815,4.956,23172.233310161,0
+ALLR.US,D,20240828,000000,4.986,5.1,4.5585,4.68,33763.666632903,0
+ALLR.US,D,20240829,000000,4.644,4.989,4.578,4.8,143187.99985681,0
+ALLR.US,D,20240830,000000,4.95,5.94,4.89,5.445,155952.36651071,0
+ALLR.US,D,20240903,000000,5.229,5.3622,4.95,5.025,66652.966600014,0
+ALLR.US,D,20240904,000000,4.878,5.187,4.878,4.986,24871.099975129,0
+ALLR.US,D,20240905,000000,4.977,5.09097,4.818,4.998,28975.133304358,0
+ALLR.US,D,20240906,000000,5.16,5.196,4.89,4.962,25234.133308099,0
+ALLR.US,D,20240909,000000,4.29,4.47,4.05,4.314,83894.499916105,0
+ALLR.US,D,20240910,000000,4.185,4.194,3.393,3.405,159976.36650669,0
+ALLR.US,D,20240911,000000,2.85,3.95,2.58,3.7801,331923,0
+ALLR.US,D,20240912,000000,3.62,3.835,2.75,2.88,295253,0
+ALLR.US,D,20240913,000000,3.23,3.91,2.7791,3.41,1395587,0
+ALLR.US,D,20240916,000000,3.39,3.68,3.212,3.38,692688,0
+ALLR.US,D,20240917,000000,3.53,3.71,2.695,2.99,11308102,0
+ALLR.US,D,20240918,000000,2.96,2.96,2.08,2.3,1539328,0
+ALLR.US,D,20240919,000000,2.12,2.5699,1.78,2.26,1077889,0
+ALLR.US,D,20240920,000000,2.23,2.2899,2.04,2.21,332761,0
+ALLR.US,D,20240923,000000,2.16,2.4,1.85,2.24,634986,0
+ALLR.US,D,20240924,000000,2.24,2.35,2.2,2.22,224797,0
+ALLR.US,D,20240925,000000,2.27,2.3999,2.191,2.29,394092,0
+ALLR.US,D,20240926,000000,2.28,2.34,2.22,2.23,360490,0
+ALLR.US,D,20240927,000000,2.24,2.24,2.02,2.2,144385,0
+ALLR.US,D,20240930,000000,2.2,2.22,2.1,2.11,166578,0
+ALLR.US,D,20241001,000000,2.11,2.1349,1.721141,1.77,408004,0
+ALLR.US,D,20241002,000000,1.72,1.8,1.68,1.72,186377,0
+ALLR.US,D,20241003,000000,1.74,1.74,1.63,1.71,206488,0
+ALLR.US,D,20241004,000000,1.7,1.8,1.69,1.76,98362,0
+ALLR.US,D,20241007,000000,1.7,1.7495,1.63,1.64,111863,0
+ALLR.US,D,20241008,000000,1.64,1.69,1.57,1.6,76336,0
+ALLR.US,D,20241009,000000,1.59,1.59,1.422,1.47,133540,0
+ALLR.US,D,20241010,000000,1.51,1.55,1.43,1.47,83232,0
+ALLR.US,D,20241011,000000,1.43,1.5,1.37,1.39,139277,0
+ALLR.US,D,20241014,000000,1.38,1.45,1.36,1.43,95950,0
+ALLR.US,D,20241015,000000,1.44,1.69,1.4,1.66,589831,0
+ALLR.US,D,20241016,000000,1.98,2.1,1.6,1.67,1001284,0
+ALLR.US,D,20241017,000000,1.68,1.72,1.54,1.71,301536,0
+ALLR.US,D,20241018,000000,1.66,1.7699,1.59,1.73,224185,0
+ALLR.US,D,20241021,000000,1.75,1.8,1.53,1.63,165799,0
+ALLR.US,D,20241022,000000,1.63,2.255,1.32,1.57,7484328,0
+ALLR.US,D,20241023,000000,1.6,1.69,1.4306,1.5,852018,0
+ALLR.US,D,20241024,000000,1.48,1.54,1.45,1.46,458580,0
+ALLR.US,D,20241025,000000,1.46,1.54,1.35,1.5,347062,0
+ALLR.US,D,20241028,000000,1.53,1.53,1.46,1.51,221555,0
+ALLR.US,D,20241029,000000,1.48,1.67,1.46,1.55,524192,0
+ALLR.US,D,20241030,000000,1.55,1.55,1.26,1.46,489280,0
+ALLR.US,D,20241031,000000,1.43,1.44,1.34,1.4,194874,0
+ALLR.US,D,20241101,000000,1.38,1.43,1.31,1.38,127903,0
+ALLR.US,D,20241104,000000,1.39,1.44,1.35,1.41,234033,0
+ALLR.US,D,20241105,000000,1.43,1.4451,1.37,1.43,148424,0
+ALLR.US,D,20241106,000000,1.48,1.48,1.38,1.42,185500,0
+ALLR.US,D,20241107,000000,1.43,1.43,1.35,1.4,123187,0
+ALLR.US,D,20241108,000000,1.41,1.41,1.33,1.35,186256,0
+ALLR.US,D,20241111,000000,1.36,1.39,1.32,1.38,186240,0
+ALLR.US,D,20241112,000000,1.41,1.53,1.41,1.46,354012,0
+ALLR.US,D,20241113,000000,1.48,1.48,1.39,1.45,177572,0
+ALLR.US,D,20241114,000000,1.45,1.45,1.35,1.41,340248,0
+ALLR.US,D,20241115,000000,1.4,1.4,1.27,1.32,366779,0
+ALLR.US,D,20241118,000000,1.33,1.3399,1.15,1.21,596182,0
+ALLR.US,D,20241119,000000,1.19,1.26,1.18,1.25,285010,0
+ALLR.US,D,20241120,000000,1.21,1.28,1.16,1.19,415613,0
+ALLR.US,D,20241121,000000,1.23,1.28,1.2,1.26,161387,0
+ALLR.US,D,20241122,000000,1.26,1.28,1.225,1.27,78751,0
+ALLR.US,D,20241125,000000,1.28,1.29,1.24,1.28,155296,0
+ALLR.US,D,20241126,000000,1.27,1.29,1.21,1.24,146326,0
+ALLR.US,D,20241127,000000,1.2,1.26,1.1,1.11,429386,0
+ALLR.US,D,20241129,000000,1.14,1.14,1.09,1.1,119200,0
+ALLR.US,D,20241202,000000,1.12,1.14,1.052,1.08,289659,0
+ALLR.US,D,20241203,000000,1.1,1.1,1.04,1.06,218271,0
+ALLR.US,D,20241204,000000,1.05,1.1099,1.03,1.105,199117,0
+ALLR.US,D,20241205,000000,1.1,1.11,1.06,1.08,132341,0
+ALLR.US,D,20241206,000000,1.12,1.12,1.05,1.1,139157,0
+ALLR.US,D,20241209,000000,1.1,1.14,1.07,1.09,426826,0
+ALLR.US,D,20241210,000000,1.08,1.09,1,1.02,372023,0
+ALLR.US,D,20241211,000000,1.03,1.0628,1,1.05,272430,0
+ALLR.US,D,20241212,000000,1.04,1.05,1.02,1.03,100836,0
+ALLR.US,D,20241213,000000,1.03,1.05,1,1.02,123077,0
+ALLR.US,D,20241216,000000,1.03,1.04,0.9,0.955,238370,0
+ALLR.US,D,20241217,000000,0.9432,1.12,0.905,1.1,545662,0
+ALLR.US,D,20241218,000000,1.13,1.13,0.9606,0.9701,522094,0
+ALLR.US,D,20241219,000000,1.02,1.34,0.96,1.03,3778026,0
+ALLR.US,D,20241220,000000,1,1.02,0.91,0.9901,551123,0
+ALLR.US,D,20241223,000000,1.01,1.07,0.9501,1.04,585685,0
+ALLR.US,D,20241224,000000,1.06,1.06,0.9901,1.015,243825,0
+ALLR.US,D,20241226,000000,1,1.12,0.99,1.08,904353,0
+ALLR.US,D,20241227,000000,1.08,1.128,0.99,1.08,855516,0
+ALLR.US,D,20241230,000000,1.07,1.16,1.02,1.12,779848,0
+ALLR.US,D,20241231,000000,1.23,1.35,1.06,1.17,4811929,0
+ALLR.US,D,20250102,000000,1.17,1.17,1.06,1.11,1277782,0
+ALLR.US,D,20250103,000000,1.11,1.11,0.988,1.06,1099302,0
+ALLR.US,D,20250106,000000,1.05,1.05,0.9946,1.02,684271,0
+ALLR.US,D,20250107,000000,1.06,1.065,0.99,1.01,888091,0
+ALLR.US,D,20250108,000000,1.01,1.72,0.9405,1.07,26699196,0
+ALLR.US,D,20250110,000000,1.04,1.18,1,1.04,3142770,0
+ALLR.US,D,20250113,000000,1.02,1.13,1,1.07,1662276,0
+ALLR.US,D,20250114,000000,1.05,1.07,1,1.01,738160,0
+ALLR.US,D,20250115,000000,1.02,1.04,0.961,0.9902,897682,0
+ALLR.US,D,20250116,000000,1.02,1.06,0.975,1.03,628648,0
+ALLR.US,D,20250117,000000,1.06,1.07,1,1.05,507005,0
+ALLR.US,D,20250121,000000,1.06,1.06,1.015,1.05,513573,0
+ALLR.US,D,20250122,000000,1.05,1.05,1,1.01,358746,0
+ALLR.US,D,20250123,000000,1.02,1.5,0.98,1.32,9824165,0
+ALLR.US,D,20250124,000000,1.32,1.54,1.2,1.36,5639081,0
+ALLR.US,D,20250127,000000,1.39,1.99,1.35,1.54,12559984,0
+ALLR.US,D,20250128,000000,1.55,1.67,1.42,1.44,2213184,0
+ALLR.US,D,20250129,000000,1.37,1.43,1.256,1.41,996743,0
+ALLR.US,D,20250130,000000,1.41,1.41,1.12,1.18,2359671,0
+ALLR.US,D,20250131,000000,1.22,1.22,1.07,1.12,1928098,0
+ALLR.US,D,20250203,000000,1.06,1.211,1,1.12,1832556,0
+ALLR.US,D,20250204,000000,1.18,1.18,1.01,1.055,1158399,0
+ALLR.US,D,20250205,000000,1.07,1.17,1.01,1.08,2130288,0
+ALLR.US,D,20250206,000000,1.02,1.06,0.9701,1.04,4001099,0
+ALLR.US,D,20250207,000000,1.11,1.135,1.04,1.09,3082364,0
+ALLR.US,D,20250210,000000,1.08,1.11,1.01,1.05,3012691,0
+ALLR.US,D,20250211,000000,1.05,1.0785,0.99,1.01,1504982,0
+ALLR.US,D,20250212,000000,1,1.03,0.9601,1.01,1069707,0
+ALLR.US,D,20250213,000000,0.9973,1.02,0.97,0.98,599306,0
+ALLR.US,D,20250214,000000,0.98,0.99,0.94,0.9781,715927,0
+ALLR.US,D,20250218,000000,1.01,1.0299,0.9802,0.9998,349669,0
+ALLR.US,D,20250219,000000,0.99,0.9946,0.93,0.9347,741342,0
+ALLR.US,D,20250220,000000,0.9162,0.9562,0.912,0.94,459820,0
+ALLR.US,D,20250221,000000,1,1,0.9306,0.9535,531964,0
+ALLR.US,D,20250224,000000,0.935,0.96,0.76,0.825,1860812,0
+ALLR.US,D,20250225,000000,0.8,0.82,0.6775,0.705,1394600,0
+ALLR.US,D,20250226,000000,0.8101,0.825,0.75,0.7767,1610568,0
+ALLR.US,D,20250227,000000,0.775,0.8598,0.775,0.812,388805,0
+ALLR.US,D,20250228,000000,0.81,0.85,0.771,0.7987,295395,0
+ALLR.US,D,20250303,000000,0.791,0.97,0.791,0.8801,11672986,0
+ALLR.US,D,20250304,000000,0.88,0.95,0.83,0.897,3465843,0
+ALLR.US,D,20250305,000000,0.885,1.09,0.881,1.08,4943083,0
+ALLR.US,D,20250306,000000,1.045,1.09,0.9608,1.04,4447716,0
+ALLR.US,D,20250307,000000,1,1.1,0.9802,1.06,2555357,0
+ALLR.US,D,20250310,000000,1.09,1.24,1.07,1.12,5250235,0
+ALLR.US,D,20250311,000000,1.13,1.14,1.0003,1.08,2405615,0
+ALLR.US,D,20250312,000000,1.07,1.1191,1.01,1.02,1729894,0
+ALLR.US,D,20250313,000000,1.03,1.04,0.8462,0.9029,2440430,0
+ALLR.US,D,20250314,000000,0.91,0.9789,0.872,0.9586,935533,0
+ALLR.US,D,20250317,000000,0.98,1.03,0.9,0.928,1024531,0
+ALLR.US,D,20250318,000000,0.9102,0.946999,0.8205,0.8505,1508013,0
+ALLR.US,D,20250319,000000,0.85,1.09,0.8311,1,4412707,0
+ALLR.US,D,20250320,000000,0.99,1.01,0.92,0.96,1191678,0
+ALLR.US,D,20250321,000000,0.94,1.05,0.9003,0.99,2473926,0
+ALLR.US,D,20250324,000000,1.05,1.09,0.993,1,3607964,0
+ALLR.US,D,20250325,000000,1.01,1.12,0.95,1.11,3047609,0
+ALLR.US,D,20250326,000000,1.14,1.23,1.09,1.14,3886371,0
+ALLR.US,D,20250327,000000,1.1,1.2,0.9101,1.05,3376520,0
+ALLR.US,D,20250328,000000,1.02,1.08,0.9907,1.04,1045450,0
+ALLR.US,D,20250331,000000,1.02,1.03,0.931,0.9369,1432167,0
+ALLR.US,D,20250401,000000,0.96,0.9999,0.8632,0.9101,1001562,0
+ALLR.US,D,20250402,000000,0.88,0.9129,0.855,0.8836,1396366,0
+ALLR.US,D,20250403,000000,0.818,0.867604,0.76,0.8215,1114911,0
+ALLR.US,D,20250404,000000,0.7717,0.82,0.75,0.7911,1145533,0
+ALLR.US,D,20250407,000000,0.72,0.7988,0.7089,0.7958,1334655,0
+ALLR.US,D,20250408,000000,0.8042,0.84,0.7446,0.7511,1206759,0
+ALLR.US,D,20250409,000000,0.7201,0.7681,0.6138,0.7016,2178539,0
+ALLR.US,D,20250410,000000,0.71,0.7322,0.6166,0.7251,1025724,0
+ALLR.US,D,20250411,000000,0.711,0.7492,0.6857,0.7312,1013248,0
+ALLR.US,D,20250414,000000,0.7225,0.7399,0.6585,0.717,732287,0
+ALLR.US,D,20250415,000000,0.72,0.85,0.7026,0.8415,1912283,0
+ALLR.US,D,20250416,000000,0.839,0.839,0.775,0.7971,696154,0
+ALLR.US,D,20250417,000000,0.8,0.95,0.779949,0.94,1919696,0
+ALLR.US,D,20250421,000000,0.935,1.06,0.901,1.03,1736474,0
+ALLR.US,D,20250422,000000,1.03,1.03,0.9501,0.9909,871199,0
+ALLR.US,D,20250423,000000,0.9758,1.1,0.953,1.01,1570739,0
+ALLR.US,D,20250424,000000,1.01,1.13,1.01,1.07,1097561,0
+ALLR.US,D,20250425,000000,1.11,1.19,1.08,1.13,1707297,0
+ALLR.US,D,20250428,000000,1.13,1.16,1.01,1.07,995448,0
+ALLR.US,D,20250429,000000,1.06,1.18,1.0599,1.14,1087932,0
+ALLR.US,D,20250430,000000,1.12,1.23,1.1149,1.2,2568795,0
+ALLR.US,D,20250501,000000,1.2,1.2046,1.15,1.17,612055,0
+ALLR.US,D,20250502,000000,1.19,1.19,1.05,1.11,1169369,0
+ALLR.US,D,20250505,000000,1.07,1.09,1.0235,1.06,822796,0
+ALLR.US,D,20250506,000000,1.04,1.09,1.01,1.07,799864,0
+ALLR.US,D,20250507,000000,1.08,1.08,1.01,1.03,681417,0
+ALLR.US,D,20250508,000000,1.04,1.097,1.01,1.07,651439,0
+ALLR.US,D,20250509,000000,1.08,1.09,1.03,1.05,382474,0
+ALLR.US,D,20250512,000000,1.01,1.06,1,1.02,674708,0
+ALLR.US,D,20250513,000000,1.02,1.05,1,1.04,576647,0
+ALLR.US,D,20250514,000000,1.05,1.06,0.9676,0.97,579690,0
+ALLR.US,D,20250515,000000,0.97,1.0199,0.960101,1.01,418462,0
+ALLR.US,D,20250516,000000,0.99,1.04,0.98,1.04,698582,0
+ALLR.US,D,20250519,000000,1.02,1.09,0.98,1.07,803968,0
+ALLR.US,D,20250520,000000,1.08,1.12,1.05,1.1,832509,0
+ALLR.US,D,20250521,000000,1.09,1.12,1.02,1.08,665722,0
+ALLR.US,D,20250522,000000,1.06,1.0785,1.025,1.065,381638,0
+ALLR.US,D,20250523,000000,1.04,1.07,1.01,1.03,344177,0
+ALLR.US,D,20250527,000000,1.03,1.04,0.95,0.95,786995,0
+ALLR.US,D,20250528,000000,0.95,0.9644,0.8735,0.9279,591819,0
+ALLR.US,D,20250529,000000,0.91,0.95,0.86,0.8916,729058,0
+ALLR.US,D,20250530,000000,0.8754,0.9,0.8301,0.8665,618676,0
+ALLR.US,D,20250602,000000,0.9,0.929999,0.88,0.8945,588021,0
+ALLR.US,D,20250603,000000,0.875,0.9122,0.8569,0.879,438424,0
+ALLR.US,D,20250604,000000,0.866,0.88,0.8425,0.87,252441,0
+ALLR.US,D,20250605,000000,0.86,0.86,0.7828,0.7994,663635,0
+ALLR.US,D,20250606,000000,0.7961,0.85,0.7961,0.8461,264787,0
+ALLR.US,D,20250609,000000,0.87,0.8899,0.82,0.8813,346821,0
+ALLR.US,D,20250610,000000,0.8701,0.92,0.8532,0.909,279821,0
+ALLR.US,D,20250611,000000,0.9045,0.9045,0.8622,0.8831,297718,0
+ALLR.US,D,20250612,000000,0.883,0.883,0.8107,0.8362,393307,0
+ALLR.US,D,20250613,000000,0.82,0.84,0.79,0.8033,444024,0
+ALLR.US,D,20250616,000000,0.8121,0.8449,0.79,0.8341,302352,0
+ALLR.US,D,20250617,000000,0.85,0.85,0.815,0.826,149618,0
+ALLR.US,D,20250618,000000,0.8201,0.8874,0.7947,0.8715,384234,0
+ALLR.US,D,20250620,000000,0.861,0.9799,0.8596,0.93,815119,0
+ALLR.US,D,20250623,000000,0.929,0.93,0.8925,0.9,325465,0
+ALLR.US,D,20250624,000000,0.9577,1.07,0.9202,1.05,1433283,0
+ALLR.US,D,20250625,000000,1.08,1.0899,0.9816,0.99,647809,0
+ALLR.US,D,20250626,000000,0.99,1.01,0.9256,0.9791,528230,0
+ALLR.US,D,20250627,000000,1,1.01,0.9723,0.9999,295168,0
+ALLR.US,D,20250630,000000,0.99,1.02,0.986,1.01,280001,0
+ALLR.US,D,20250701,000000,1.01,1.04,0.96,1.04,385282,0
+ALLR.US,D,20250702,000000,1.04,1.04,0.9899,1,308655,0
+ALLR.US,D,20250703,000000,1,1.02,0.9784,1.01,88581,0
+ALLR.US,D,20250707,000000,0.97,1,0.95,0.9833,245310,0
+ALLR.US,D,20250708,000000,0.98,1.04,0.9713,1.03,342542,0
+ALLR.US,D,20250709,000000,1.03,1.05,1.01,1.05,247826,0
+ALLR.US,D,20250710,000000,1.02,1.08,1.02,1.08,353439,0
+ALLR.US,D,20250711,000000,1.04,1.0581,0.9827,1.01,371079,0
+ALLR.US,D,20250714,000000,1.03,1.1,1.01,1.05,527399,0
+ALLR.US,D,20250715,000000,1.03,1.06,1,1.01,378555,0
+ALLR.US,D,20250716,000000,1,1.02,0.985,1,223049,0
+ALLR.US,D,20250717,000000,1,1.04,0.9971,1,300700,0
+ALLR.US,D,20250718,000000,0.99,1.03,0.9611,0.9966,216064,0
+ALLR.US,D,20250721,000000,1,1.01,0.945,0.9737,429093,0
+ALLR.US,D,20250722,000000,0.96,0.9992,0.955351,0.9947,224898,0
+ALLR.US,D,20250723,000000,0.9677,1.14,0.95,1.13,1986082,0
+ALLR.US,D,20250724,000000,1.12,1.13,0.9774,1.02,1303903,0
+ALLR.US,D,20250725,000000,1.02,1.03,0.9894,1.02,310872,0
+ALLR.US,D,20250728,000000,1.09,1.17,1.07,1.12,1605896,0
+ALLR.US,D,20250729,000000,1.13,1.13,1.03,1.06,531461,0
+ALLR.US,D,20250730,000000,1.06,1.13,1.045,1.09,380872,0
+ALLR.US,D,20250731,000000,1.09,1.09,1.03,1.04,378550,0
+ALLR.US,D,20250801,000000,1.01,1.02,0.9804,1.01,368607,0
+ALLR.US,D,20250804,000000,1.02,1.035,0.9922,1.01,268408,0
+ALLR.US,D,20250805,000000,1.01,1.06,1.0003,1.04,261706,0
+ALLR.US,D,20250806,000000,1.04,1.0401,1,1.01,166421,0
+ALLR.US,D,20250807,000000,1,1.02,0.98,0.9864,206425,0
+ALLR.US,D,20250808,000000,0.9815,1.01,0.96,0.97,289621,0
+ALLR.US,D,20250811,000000,0.97,0.9809,0.93,0.949,342591,0
+ALLR.US,D,20250812,000000,0.95,0.9697,0.95,0.9599,90558,0
+ALLR.US,D,20250813,000000,0.9599,0.9999,0.9599,0.9999,166033,0
+ALLR.US,D,20250814,000000,1,1.01,0.955,0.9798,263144,0
+ALLR.US,D,20250815,000000,0.98,0.98,0.94,0.958,212205,0
+ALLR.US,D,20250818,000000,0.93,0.958,0.84,0.9101,742579,0
+ALLR.US,D,20250819,000000,0.9001,0.9123,0.893,0.9051,246020,0
+ALLR.US,D,20250820,000000,0.8953,0.91,0.85,0.869,335325,0
+ALLR.US,D,20250821,000000,0.86,0.9075,0.86,0.879,345197,0
+ALLR.US,D,20250822,000000,0.8717,0.9623,0.8717,0.9446,318539,0
+ALLR.US,D,20250825,000000,0.93,0.9486,0.9051,0.9413,152477,0
+ALLR.US,D,20250826,000000,1.98,2.35,1.39,1.43,387023697,0
+ALLR.US,D,20250827,000000,1.4,1.68,1.358,1.59,15584353,0
+ALLR.US,D,20250828,000000,1.56,1.77,1.47,1.5,6786704,0
+ALLR.US,D,20250829,000000,1.7,1.7,1.48,1.54,2582120,0
+ALLR.US,D,20250902,000000,1.54,1.72,1.51,1.6,3483785,0
+ALLR.US,D,20250903,000000,1.59,1.85,1.57,1.82,3272326,0
+ALLR.US,D,20250904,000000,1.81,1.9,1.725,1.73,1488607,0
+ALLR.US,D,20250905,000000,1.71,1.97,1.705,1.97,2363964,0
+ALLR.US,D,20250908,000000,1.94,2.06,1.87,1.88,1771125,0
+ALLR.US,D,20250909,000000,1.87,1.89,1.7801,1.88,817815,0
+ALLR.US,D,20250910,000000,1.87,1.92,1.8,1.81,734137,0
+ALLR.US,D,20250911,000000,1.8,1.89,1.79,1.86,660493,0
+ALLR.US,D,20250912,000000,1.855,1.88,1.64,1.66,844231,0
+ALLR.US,D,20250915,000000,1.65,1.6887,1.57,1.63,808027,0
+ALLR.US,D,20250916,000000,1.58,1.611,1.43,1.52,1640629,0
+ALLR.US,D,20250917,000000,1.47,1.5799,1.44,1.47,495625,0
+ALLR.US,D,20250918,000000,1.47,1.6,1.47,1.58,401651,0
+ALLR.US,D,20250919,000000,1.59,1.63,1.52,1.54,516984,0
+ALLR.US,D,20250922,000000,1.56,1.84,1.56,1.78,2192815,0
+ALLR.US,D,20250923,000000,1.76,1.775,1.57,1.6,937403,0
+ALLR.US,D,20250924,000000,1.6,1.69,1.6,1.63,388959,0
+ALLR.US,D,20250925,000000,1.6,1.615,1.53,1.54,318602,0
+ALLR.US,D,20250926,000000,1.52,1.62,1.52,1.58,399623,0
+ALLR.US,D,20250929,000000,1.58,1.62,1.51,1.59,323284,0
+ALLR.US,D,20250930,000000,1.55,1.6,1.5232,1.58,227374,0
+ALLR.US,D,20251001,000000,1.55,1.65,1.55,1.62,371387,0
+ALLR.US,D,20251002,000000,1.61,1.6294,1.53,1.62,312729,0
+ALLR.US,D,20251003,000000,1.59,1.65,1.55,1.55,297823,0
+ALLR.US,D,20251006,000000,1.54,1.675,1.54,1.65,584368,0
+ALLR.US,D,20251007,000000,1.65,1.77,1.62,1.75,506255,0
+ALLR.US,D,20251008,000000,1.72,1.7401,1.66,1.7,277433,0
+ALLR.US,D,20251009,000000,1.7,1.78,1.6807,1.76,339276,0
+ALLR.US,D,20251010,000000,1.76,1.8,1.58,1.61,492010,0
+ALLR.US,D,20251013,000000,1.77,1.77,1.53,1.53,427180,0
+ALLR.US,D,20251014,000000,1.52,1.56,1.45,1.52,327919,0
+ALLR.US,D,20251015,000000,1.51,1.55,1.48,1.5,266539,0
+ALLR.US,D,20251016,000000,1.51,1.54,1.41,1.445,361321,0
+ALLR.US,D,20251017,000000,1.41,1.47,1.4,1.44,300265,0
+ALLR.US,D,20251020,000000,1.46,1.515,1.45,1.51,188704,0
+ALLR.US,D,20251021,000000,1.5,1.5299,1.43,1.48,220103,0
+ALLR.US,D,20251022,000000,1.42,1.47,1.37,1.43,288046,0
+ALLR.US,D,20251023,000000,1.44,1.44,1.37,1.39,366090,0
+ALLR.US,D,20251024,000000,1.39,1.43,1.34,1.39,275470,0
+ALLR.US,D,20251027,000000,1.41,1.42,1.34,1.34,246142,0
+ALLR.US,D,20251028,000000,1.35,1.49,1.35,1.46,434385,0
+ALLR.US,D,20251029,000000,1.45,1.4884,1.41,1.42,159975,0
+ALLR.US,D,20251030,000000,1.42,1.42,1.37,1.4,123670,0
+ALLR.US,D,20251031,000000,1.38,1.45,1.3509,1.45,151074,0
+ALLR.US,D,20251103,000000,1.43,1.43,1.33,1.38,285671,0
+ALLR.US,D,20251104,000000,1.33,1.34,1.215,1.23,395072,0
+ALLR.US,D,20251105,000000,1.22,1.26,1.17,1.22,253190,0
+ALLR.US,D,20251106,000000,1.21,1.2199,1.095,1.11,378693,0
+ALLR.US,D,20251107,000000,1.12,1.2389,1.08,1.15,315800,0
+ALLR.US,D,20251110,000000,1.17,1.245,1.14,1.22,206669,0
+ALLR.US,D,20251111,000000,1.2,1.25,1.2,1.22,78122,0
+ALLR.US,D,20251112,000000,1.22,1.32,1.22,1.27,139008,0
+ALLR.US,D,20251113,000000,1.27,1.28,1.185,1.19,120898,0
+ALLR.US,D,20251114,000000,1.12,1.22,1.09,1.18,200275,0
+ALLR.US,D,20251117,000000,1.18,1.2,1.12,1.12,108504,0
+ALLR.US,D,20251118,000000,1.1,1.15,1.1,1.14,234827,0
+ALLR.US,D,20251119,000000,1.14,1.165,1.06,1.07,352382,0
+ALLR.US,D,20251120,000000,1.1291,1.14,0.9927,0.9927,315159,0
+ALLR.US,D,20251121,000000,1,1.088499,1,1.06,236810,0
+ALLR.US,D,20251124,000000,1.07,1.19,1.07,1.17,80290,0
+ALLR.US,D,20251125,000000,1.18,1.19,1.12,1.18,74222,0
+ALLR.US,D,20251126,000000,1.2,1.3,1.17,1.25,132240,0
+ALLR.US,D,20251128,000000,1.24,1.35,1.24,1.33,120637,0
+ALLR.US,D,20251201,000000,1.31,1.3289,1.23,1.25,98576,0
+ALLR.US,D,20251202,000000,1.27,1.28,1.19,1.2,95991,0
+ALLR.US,D,20251203,000000,1.2,1.2018,1.0636,1.09,391212,0
+ALLR.US,D,20251204,000000,1.09,1.18,1.09,1.16,171514,0
+ALLR.US,D,20251205,000000,1.2,1.2,1.12,1.14,59217,0
+ALLR.US,D,20251208,000000,1.14,1.17,1.1,1.16,110209,0
+ALLR.US,D,20251209,000000,1.16,1.18,1.08,1.14,251774,0
+ALLR.US,D,20251210,000000,1.14,1.22,1.12,1.17,281127,0
+ALLR.US,D,20251211,000000,1.15,1.1798,1.13,1.15,78732,0
+ALLR.US,D,20251212,000000,1.16,1.18,1.135,1.14,76523,0
+ALLR.US,D,20251215,000000,1.13,1.16,1.05,1.06,232219,0
+ALLR.US,D,20251216,000000,1.07,1.11,1.06,1.07,121860,0
+ALLR.US,D,20251217,000000,1.07,1.0992,1.01,1.02,156822,0
+ALLR.US,D,20251218,000000,1.03,1.0759,1.01,1.025,65694,0
+ALLR.US,D,20251219,000000,1.02,1.045,1,1.03,161899,0
+ALLR.US,D,20251222,000000,1.02,1.06,0.98,0.98,193102,0
+ALLR.US,D,20251223,000000,0.98,1.14,0.9702,1.05,461724,0
+ALLR.US,D,20251224,000000,1.06,1.08,1.01,1.05,111484,0
+ALLR.US,D,20251226,000000,1.1,1.1,1.04,1.07,59326,0
+ALLR.US,D,20251229,000000,1.03,1.06,1.014,1.05,106048,0
+ALLR.US,D,20251230,000000,1.03,1.04,1,1.01,140014,0
+ALLR.US,D,20251231,000000,1.02,1.1,1,1.08,165181,0
+ALLR.US,D,20260102,000000,1.1,1.14,1.07,1.14,187908,0
+ALLR.US,D,20260105,000000,1.16,1.18,1.1,1.12,134105,0
+ALLR.US,D,20260106,000000,1.12,1.16,1.09,1.11,71986,0
+ALLR.US,D,20260107,000000,1.11,1.16,1.1,1.16,154088,0
+ALLR.US,D,20260108,000000,1.15,1.195,1.1401,1.19,131077,0
+ALLR.US,D,20260109,000000,1.21,1.21,1.16,1.17,73806,0
+ALLR.US,D,20260112,000000,1.19,1.22,1.1392,1.14,134293,0
+ALLR.US,D,20260113,000000,1.14,1.21,1.09,1.21,171125,0
+ALLR.US,D,20260114,000000,1.2,1.22,1.18,1.21,91016,0
+ALLR.US,D,20260115,000000,1.2,1.2282,1.16,1.18,59439,0
+ALLR.US,D,20260116,000000,1.17,1.2,1.13,1.18,51077,0
+ALLR.US,D,20260120,000000,1.17,1.215,1.11,1.16,107027,0
+ALLR.US,D,20260121,000000,1.17,1.1999,1.13,1.18,76881,0
+ALLR.US,D,20260122,000000,1.19,1.24,1.16,1.24,87560,0
+ALLR.US,D,20260123,000000,1.26,1.265,1.18,1.2,100942,0
+ALLR.US,D,20260126,000000,1.2,1.2085,1.16,1.19,95100,0
+ALLR.US,D,20260127,000000,1.18,1.21,1.18,1.2,51952,0
+ALLR.US,D,20260128,000000,1.18,1.1801,1.06,1.09,251073,0
+ALLR.US,D,20260129,000000,1.06,1.1,1.03,1.045,244320,0
+ALLR.US,D,20260130,000000,1.03,1.045,1,1,235627,0
+ALLR.US,D,20260202,000000,1,1.04,0.94,0.9641,326605,0
+ALLR.US,D,20260203,000000,0.96,0.96,0.7687,0.8864,669933,0
+ALLR.US,D,20260204,000000,0.8799,0.8799,0.8,0.8424,354684,0
+ALLR.US,D,20260205,000000,0.84,0.8643,0.795,0.81,202093,0
+ALLR.US,D,20260206,000000,0.82,0.855,0.801,0.8307,171265,0
+ALLR.US,D,20260209,000000,0.82,0.863,0.82,0.844,101250,0
+ALLR.US,D,20260210,000000,0.8601,1,0.852,0.9302,167825,0
+ALLR.US,D,20260211,000000,0.96,0.9795,0.884678,0.9,169917,0
+ALLR.US,D,20260212,000000,0.9182,0.9749,0.8289,0.8453,151697,0
+ALLR.US,D,20260213,000000,0.844,0.896,0.8233,0.8451,137880,0
+ALLR.US,D,20260217,000000,0.85,0.871899,0.7902,0.83,136415,0
+ALLR.US,D,20260218,000000,0.8483,0.95,0.8483,0.9348,221462,0

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

@@ -0,0 +1,427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMCI.US,D,20230126,000000,10.24,10.24,10.24,10.24,153,0
+AMCI.US,D,20230130,000000,10.2244,10.26,10.1303,10.1303,7873,0
+AMCI.US,D,20230131,000000,10.16,10.17,10.15,10.16,3219,0
+AMCI.US,D,20230202,000000,10.28,10.28,10.28,10.28,100,0
+AMCI.US,D,20230207,000000,10.15,10.15,10.15,10.15,100001,0
+AMCI.US,D,20230209,000000,10.15,10.15,10.15,10.15,263833,0
+AMCI.US,D,20230210,000000,10.15,10.15,10.15,10.15,150000,0
+AMCI.US,D,20230214,000000,10.16,10.16,10.145,10.145,1407,0
+AMCI.US,D,20230216,000000,10.155,10.155,10.12,10.14,2402,0
+AMCI.US,D,20230222,000000,10.15,10.15,10.12,10.12,78400,0
+AMCI.US,D,20230223,000000,10.2,10.53,10.14,10.53,1784,0
+AMCI.US,D,20230224,000000,10.42,10.44,10.17,10.17,14564,0
+AMCI.US,D,20230228,000000,10.4,10.4,10.14,10.35,6419,0
+AMCI.US,D,20230301,000000,10.35,10.35,10.35,10.35,300,0
+AMCI.US,D,20230302,000000,10.34,10.35,10.34,10.35,559,0
+AMCI.US,D,20230303,000000,10.3,10.3,10.3,10.3,800,0
+AMCI.US,D,20230306,000000,10.14,10.14,10.14,10.14,300,0
+AMCI.US,D,20230307,000000,10.17,10.17,10.15,10.15,1305,0
+AMCI.US,D,20230308,000000,10.16,10.16,10.15,10.15,12371,0
+AMCI.US,D,20230309,000000,10.16,10.16,10.15,10.15,605,0
+AMCI.US,D,20230310,000000,10.16,10.16,10.16,10.16,1000,0
+AMCI.US,D,20230313,000000,10.14,10.14,10.14,10.14,500,0
+AMCI.US,D,20230314,000000,10.15,10.15,10.15,10.15,413,0
+AMCI.US,D,20230315,000000,10.16,10.16,10.16,10.16,400,0
+AMCI.US,D,20230316,000000,10.16,10.16,10.16,10.16,1005,0
+AMCI.US,D,20230320,000000,10.165,10.17,10.165,10.17,4253,0
+AMCI.US,D,20230321,000000,10.185,10.185,10.185,10.185,4900,0
+AMCI.US,D,20230324,000000,10.2,10.2,10.2,10.2,4100,0
+AMCI.US,D,20230330,000000,10.3,10.72,10.3,10.3,1036,0
+AMCI.US,D,20230331,000000,10.3,10.3842,10.3,10.31,2100,0
+AMCI.US,D,20230405,000000,10.355,10.5,10.355,10.5,3183,0
+AMCI.US,D,20230406,000000,10.5,10.5,10.5,10.5,1100,0
+AMCI.US,D,20230411,000000,10.25,10.44,10.25,10.25,18214,0
+AMCI.US,D,20230419,000000,10.33,10.33,10.33,10.33,400,0
+AMCI.US,D,20230420,000000,10.25,10.25,10.25,10.25,46250,0
+AMCI.US,D,20230421,000000,10.25,10.25,10.25,10.25,580,0
+AMCI.US,D,20230424,000000,10.25,10.25,10.25,10.25,800,0
+AMCI.US,D,20230426,000000,10.27,10.27,10.27,10.27,100,0
+AMCI.US,D,20230502,000000,10.27,10.27,10.27,10.27,1082,0
+AMCI.US,D,20230515,000000,10.3,10.3,10.2999,10.2999,12000,0
+AMCI.US,D,20230516,000000,10.3,10.31,10.2999,10.306,68100,0
+AMCI.US,D,20230517,000000,10.32,10.32,10.3198,10.32,53957,0
+AMCI.US,D,20230518,000000,10.33,10.33,10.33,10.33,25009,0
+AMCI.US,D,20230519,000000,10.3335,10.34,10.32,10.3396,8058,0
+AMCI.US,D,20230522,000000,10.408,10.4389,10.3,10.34,5489,0
+AMCI.US,D,20230523,000000,10.34,10.365,10.33,10.34,65781,0
+AMCI.US,D,20230524,000000,10.405,10.405,10.35,10.35,887,0
+AMCI.US,D,20230525,000000,10.41,10.41,10.32,10.347,15215,0
+AMCI.US,D,20230526,000000,10.33,10.36,10.33,10.345,3600,0
+AMCI.US,D,20230530,000000,10.3537,10.36,10.345,10.36,92318,0
+AMCI.US,D,20230531,000000,10.36,10.37,10.355,10.37,33235,0
+AMCI.US,D,20230601,000000,10.3868,10.39,10.3868,10.39,5112,0
+AMCI.US,D,20230602,000000,10.37,10.3718,10.37,10.3704,700,0
+AMCI.US,D,20230605,000000,10.37,10.406,10.37,10.406,5000,0
+AMCI.US,D,20230606,000000,10.37,10.37,10.37,10.37,303,0
+AMCI.US,D,20230612,000000,10.31,10.31,10.31,10.31,6569,0
+AMCI.US,D,20230616,000000,10.32,10.32,10.32,10.32,5004,0
+AMCI.US,D,20230621,000000,10.35,10.35,10.35,10.35,399,0
+AMCI.US,D,20230622,000000,10.35,10.35,10.35,10.35,146,0
+AMCI.US,D,20230626,000000,10.38,10.39,10.38,10.38,3129,0
+AMCI.US,D,20230627,000000,10.39,10.9,10.381,10.4501,59133,0
+AMCI.US,D,20230628,000000,10.7,10.7,10.4,10.48,43105,0
+AMCI.US,D,20230630,000000,10.5,10.515,10.38,10.48,10043,0
+AMCI.US,D,20230703,000000,10.34,10.34,10.3346,10.3346,485,0
+AMCI.US,D,20230705,000000,10.36,10.39,10.36,10.37,3300,0
+AMCI.US,D,20230706,000000,10.38,10.38,10.38,10.38,444,0
+AMCI.US,D,20230707,000000,10.39,10.5,10.39,10.5,38088,0
+AMCI.US,D,20230710,000000,10.4,10.93,10.4,10.75,35647,0
+AMCI.US,D,20230713,000000,10.4,10.44,10.4,10.4,532,0
+AMCI.US,D,20230719,000000,10.42,10.42,10.42,10.42,91181,0
+AMCI.US,D,20230725,000000,10.43,10.43,10.43,10.43,1711,0
+AMCI.US,D,20230727,000000,10.47,10.48,10.47,10.48,838,0
+AMCI.US,D,20230731,000000,10.47,10.47,10.47,10.47,103,0
+AMCI.US,D,20230801,000000,10.47,10.47,10.47,10.47,101,0
+AMCI.US,D,20230802,000000,10.47,10.47,10.4564,10.47,12120,0
+AMCI.US,D,20230803,000000,10.47,10.47,10.46,10.46,4635,0
+AMCI.US,D,20230807,000000,10.46,10.46,10.46,10.46,1110,0
+AMCI.US,D,20230808,000000,10.46,10.48,10.46,10.48,26320,0
+AMCI.US,D,20230810,000000,10.4736,10.48,10.4736,10.48,160532,0
+AMCI.US,D,20230811,000000,10.48,10.48,10.48,10.48,200000,0
+AMCI.US,D,20230814,000000,10.55,10.65,10.48,10.48,22218,0
+AMCI.US,D,20230816,000000,10.51,10.51,10.49,10.49,505,0
+AMCI.US,D,20230817,000000,10.48,10.5,10.48,10.5,721,0
+AMCI.US,D,20230824,000000,10.52,10.52,10.51,10.51,4000,0
+AMCI.US,D,20230831,000000,10.54,10.54,10.54,10.54,400002,0
+AMCI.US,D,20230905,000000,10.53,10.53,10.53,10.53,111,0
+AMCI.US,D,20230906,000000,10.53,10.57,10.53,10.56,24011,0
+AMCI.US,D,20230907,000000,10.56,10.56,10.56,10.56,2501,0
+AMCI.US,D,20230908,000000,10.56,10.58,10.555,10.57,472626,0
+AMCI.US,D,20230911,000000,10.57,10.57,10.56,10.56,331243,0
+AMCI.US,D,20230912,000000,10.57,10.5701,10.57,10.57,376100,0
+AMCI.US,D,20230913,000000,10.56,10.57,10.56,10.56,1696,0
+AMCI.US,D,20230914,000000,10.56,10.56,10.56,10.56,117,0
+AMCI.US,D,20230918,000000,10.58,10.58,10.58,10.58,516,0
+AMCI.US,D,20230921,000000,10.56,10.58,10.56,10.57,150940,0
+AMCI.US,D,20230928,000000,10.5732,10.5732,10.5732,10.5732,1750,0
+AMCI.US,D,20231002,000000,10.57,10.58,10.57,10.57,161127,0
+AMCI.US,D,20231003,000000,10.57,10.58,10.57,10.57,150800,0
+AMCI.US,D,20231009,000000,10.58,10.58,10.58,10.58,5622,0
+AMCI.US,D,20231012,000000,10.57,10.57,10.57,10.57,5000,0
+AMCI.US,D,20231016,000000,10.58,10.6,10.58,10.6,32002,0
+AMCI.US,D,20231017,000000,10.65,10.8,10.6,10.64,9676,0
+AMCI.US,D,20231020,000000,10.601,10.601,10.601,10.601,736,0
+AMCI.US,D,20231025,000000,10.6,10.6,10.5999,10.6,600,0
+AMCI.US,D,20231026,000000,10.6,10.6,10.6,10.6,1800,0
+AMCI.US,D,20231027,000000,10.6,10.65,10.6,10.6066,3785,0
+AMCI.US,D,20231031,000000,10.62,10.62,10.62,10.62,101,0
+AMCI.US,D,20231101,000000,10.61,10.61,10.61,10.61,117,0
+AMCI.US,D,20231103,000000,10.62,10.625,10.62,10.62,38375,0
+AMCI.US,D,20231106,000000,10.62,10.63,10.62,10.63,46339,0
+AMCI.US,D,20231107,000000,10.62,10.625,10.62,10.625,4358,0
+AMCI.US,D,20231108,000000,10.62,10.64,10.62,10.635,45075,0
+AMCI.US,D,20231110,000000,10.62,10.64,10.62,10.64,4079,0
+AMCI.US,D,20231113,000000,10.64,10.64,10.64,10.64,3562,0
+AMCI.US,D,20231114,000000,10.64,10.645,10.64,10.64,30417,0
+AMCI.US,D,20231115,000000,10.64,10.64,10.64,10.64,3728,0
+AMCI.US,D,20231116,000000,10.64,10.64,10.64,10.64,6391,0
+AMCI.US,D,20231117,000000,10.64,10.64,10.64,10.64,5930,0
+AMCI.US,D,20231120,000000,10.64,10.64,10.64,10.64,13332,0
+AMCI.US,D,20231121,000000,10.64,10.65,10.64,10.65,19050,0
+AMCI.US,D,20231122,000000,10.65,10.65,10.65,10.65,6545,0
+AMCI.US,D,20231124,000000,10.65,10.65,10.65,10.65,3106,0
+AMCI.US,D,20231127,000000,10.65,10.66,10.65,10.66,16471,0
+AMCI.US,D,20231128,000000,10.65,10.8,10.65,10.8,141174,0
+AMCI.US,D,20231129,000000,10.7,10.72,10.7,10.71,360996,0
+AMCI.US,D,20231130,000000,10.71,10.71,10.71,10.71,135909,0
+AMCI.US,D,20231201,000000,10.71,10.72,10.71,10.72,316929,0
+AMCI.US,D,20231204,000000,10.71,10.71,10.69,10.71,25540,0
+AMCI.US,D,20231205,000000,10.705,10.705,10.68,10.68,31610,0
+AMCI.US,D,20231206,000000,10.68,10.69,10.67,10.68,46407,0
+AMCI.US,D,20231207,000000,10.73,10.73,10.69,10.69,1163,0
+AMCI.US,D,20231208,000000,10.69,10.69,10.69,10.69,9189,0
+AMCI.US,D,20231211,000000,10.69,10.7,10.69,10.7,2536,0
+AMCI.US,D,20231212,000000,10.6873,10.6873,10.6873,10.6873,345,0
+AMCI.US,D,20231214,000000,10.69,10.69,10.68,10.68,76180,0
+AMCI.US,D,20231215,000000,10.7,10.7,10.67,10.67,5400,0
+AMCI.US,D,20231218,000000,10.745,10.745,10.68,10.68,978,0
+AMCI.US,D,20231227,000000,10.69,10.69,10.69,10.69,108,0
+AMCI.US,D,20231228,000000,10.71,10.7101,10.69,10.69,491,0
+AMCI.US,D,20231229,000000,10.7101,10.72,10.7079,10.71,35130,0
+AMCI.US,D,20240108,000000,10.72,10.72,10.72,10.72,625,0
+AMCI.US,D,20240111,000000,10.73,10.73,10.72,10.72,4583,0
+AMCI.US,D,20240112,000000,10.72,10.75,10.72,10.74,17428,0
+AMCI.US,D,20240116,000000,10.74,10.75,10.74,10.75,9317,0
+AMCI.US,D,20240117,000000,10.75,10.75,10.75,10.75,50066,0
+AMCI.US,D,20240118,000000,10.75,10.76,10.75,10.76,366,0
+AMCI.US,D,20240126,000000,10.78,10.78,10.77,10.77,4113,0
+AMCI.US,D,20240131,000000,10.78,10.81,10.78,10.78,7718,0
+AMCI.US,D,20240201,000000,10.785,10.81,10.785,10.8,129817,0
+AMCI.US,D,20240207,000000,10.83,10.84,10.81,10.81,1480,0
+AMCI.US,D,20240209,000000,10.8,10.8,10.8,10.8,250000,0
+AMCI.US,D,20240212,000000,10.8,10.8,10.8,10.8,100000,0
+AMCI.US,D,20240213,000000,10.81,10.81,10.79,10.8,155543,0
+AMCI.US,D,20240216,000000,10.8,10.8,10.8,10.8,1000,0
+AMCI.US,D,20240221,000000,10.81,10.82,10.81,10.82,44907,0
+AMCI.US,D,20240223,000000,10.83,10.83,10.83,10.83,6510,0
+AMCI.US,D,20240226,000000,10.83,10.83,10.83,10.83,6700,0
+AMCI.US,D,20240227,000000,10.83,10.84,10.83,10.84,16577,0
+AMCI.US,D,20240229,000000,10.89,10.89,10.89,10.89,520,0
+AMCI.US,D,20240301,000000,10.85,10.85,10.85,10.85,305,0
+AMCI.US,D,20240304,000000,10.83,10.89,10.82,10.89,41050,0
+AMCI.US,D,20240305,000000,10.84,10.85,10.83,10.85,40910,0
+AMCI.US,D,20240306,000000,10.86,10.9,10.86,10.9,21955,0
+AMCI.US,D,20240312,000000,10.89,10.89,10.87,10.87,12210,0
+AMCI.US,D,20240313,000000,10.87,10.87,10.87,10.87,22476,0
+AMCI.US,D,20240314,000000,10.87,10.87,10.87,10.87,15000,0
+AMCI.US,D,20240315,000000,10.89,10.89,10.8899,10.89,10000,0
+AMCI.US,D,20240319,000000,10.9,10.9,10.9,10.9,5300,0
+AMCI.US,D,20240321,000000,10.91,10.91,10.91,10.91,40311,0
+AMCI.US,D,20240325,000000,10.95,10.95,10.95,10.95,230,0
+AMCI.US,D,20240326,000000,10.93,10.935,10.93,10.935,433111,0
+AMCI.US,D,20240401,000000,10.9546,10.9546,10.9546,10.9546,282,0
+AMCI.US,D,20240404,000000,10.93,10.93,10.93,10.93,5000,0
+AMCI.US,D,20240411,000000,10.94,10.94,10.94,10.94,903,0
+AMCI.US,D,20240412,000000,10.96,10.96,10.96,10.96,113060,0
+AMCI.US,D,20240416,000000,11,11.005,11,11,34074,0
+AMCI.US,D,20240417,000000,10.97,11,10.97,11,4358,0
+AMCI.US,D,20240418,000000,11,11,11,11,5410,0
+AMCI.US,D,20240419,000000,11,11,11,11,2159,0
+AMCI.US,D,20240423,000000,11,11,11,11,2457,0
+AMCI.US,D,20240424,000000,11,11,11,11,5000,0
+AMCI.US,D,20240429,000000,11.005,11.01,11.005,11.01,47441,0
+AMCI.US,D,20240430,000000,11.01,11.02,11.01,11.02,45194,0
+AMCI.US,D,20240501,000000,11.02,11.02,11.02,11.02,50000,0
+AMCI.US,D,20240502,000000,11.03,11.03,11.01,11.01,251,0
+AMCI.US,D,20240507,000000,11.015,11.015,11.01,11.01,1601,0
+AMCI.US,D,20240508,000000,11.02,11.02,11.02,11.02,1704,0
+AMCI.US,D,20240509,000000,11.02,11.02,11.02,11.02,1818,0
+AMCI.US,D,20240515,000000,11.02,11.02,11.015,11.015,203,0
+AMCI.US,D,20240516,000000,11.02,11.02,11.02,11.02,182,0
+AMCI.US,D,20240517,000000,11.02,11.02,11.02,11.02,4002,0
+AMCI.US,D,20240520,000000,11.05,11.05,11.02,11.02,402,0
+AMCI.US,D,20240523,000000,11.03,11.03,11.03,11.03,3900,0
+AMCI.US,D,20240524,000000,11.01,11.07,11.01,11.05,8280,0
+AMCI.US,D,20240529,000000,11.01,11.02,11.01,11.02,2454,0
+AMCI.US,D,20240530,000000,11.02,11.02,11.02,11.02,2211,0
+AMCI.US,D,20240604,000000,11.02,11.02,11.02,11.02,4503,0
+AMCI.US,D,20240605,000000,11.02,11.02,11.02,11.02,5700,0
+AMCI.US,D,20240611,000000,11.03,11.03,11.03,11.03,43900,0
+AMCI.US,D,20240620,000000,11.03,11.03,11.03,11.03,120000,0
+AMCI.US,D,20240702,000000,11.04,11.04,11.04,11.04,335,0
+AMCI.US,D,20240710,000000,11.04,11.04,11.04,11.04,262,0
+AMCI.US,D,20240711,000000,11.06,11.06,11.06,11.06,146670,0
+AMCI.US,D,20240712,000000,11.04,11.07,11.04,11.07,253313,0
+AMCI.US,D,20240716,000000,11.05,11.06,11.05,11.05,186517,0
+AMCI.US,D,20240717,000000,11.065,11.075,11.065,11.075,27074,0
+AMCI.US,D,20240718,000000,11.07,11.07,11.07,11.07,27073,0
+AMCI.US,D,20240719,000000,11.08,11.08,11.08,11.08,4100,0
+AMCI.US,D,20240723,000000,11.08,11.08,11.08,11.08,500,0
+AMCI.US,D,20240724,000000,11.09,11.09,11.09,11.09,1030,0
+AMCI.US,D,20240725,000000,11.09,11.09,11.07,11.09,32601,0
+AMCI.US,D,20240726,000000,11.1,11.11,11.1,11.11,37949,0
+AMCI.US,D,20240730,000000,11.11,11.11,11.09,11.09,60800,0
+AMCI.US,D,20240731,000000,11.09,11.09,11.09,11.09,1149,0
+AMCI.US,D,20240801,000000,11.1,11.1,11.1,11.1,25003,0
+AMCI.US,D,20240805,000000,11.1098,11.11,11.1098,11.11,1803,0
+AMCI.US,D,20240807,000000,11.11,11.135,11.105,11.135,30701,0
+AMCI.US,D,20240813,000000,11.1,11.1,11.1,11.1,256,0
+AMCI.US,D,20240819,000000,11.12,11.13,11.12,11.13,7401,0
+AMCI.US,D,20240820,000000,11.14,11.14,11.11,11.11,275,0
+AMCI.US,D,20240826,000000,11.12,11.12,11.12,11.12,73001,0
+AMCI.US,D,20240827,000000,11.12,11.12,11.115,11.115,76002,0
+AMCI.US,D,20240903,000000,11.13,11.13,11.12,11.12,74203,0
+AMCI.US,D,20240910,000000,11.14,11.14,11.12,11.12,28282,0
+AMCI.US,D,20240911,000000,11.13,11.15,11.11,11.12,81116,0
+AMCI.US,D,20240912,000000,11.12,11.13,11.12,11.13,681,0
+AMCI.US,D,20240917,000000,11.13,11.13,11.13,11.13,32201,0
+AMCI.US,D,20240918,000000,11.13,11.13,11.13,11.13,293450,0
+AMCI.US,D,20240919,000000,11.13,11.13,11.13,11.13,219,0
+AMCI.US,D,20240920,000000,11.13,11.13,11.13,11.13,325,0
+AMCI.US,D,20240923,000000,11.13,11.13,11.13,11.13,18651,0
+AMCI.US,D,20241002,000000,11.15,11.15,11.15,11.15,3003,0
+AMCI.US,D,20241003,000000,11.15,11.16,11.15,11.16,14502,0
+AMCI.US,D,20241004,000000,11.18,11.18,11.18,11.18,521,0
+AMCI.US,D,20241009,000000,11.17,11.17,11.17,11.17,1986,0
+AMCI.US,D,20241017,000000,11.18,11.18,11.18,11.18,588,0
+AMCI.US,D,20241022,000000,11.19,11.19,11.19,11.19,1000,0
+AMCI.US,D,20241024,000000,11.2,11.2,11.2,11.2,113000,0
+AMCI.US,D,20241025,000000,11.2,11.2,11.2,11.2,41311,0
+AMCI.US,D,20241030,000000,11.21,11.21,11.21,11.21,581,0
+AMCI.US,D,20241031,000000,11.22,11.22,11.22,11.22,1001,0
+AMCI.US,D,20241101,000000,11.22,11.22,11.22,11.22,1003,0
+AMCI.US,D,20241105,000000,11.23,11.23,11.23,11.23,4356,0
+AMCI.US,D,20241106,000000,11.22,11.22,11.22,11.22,4386,0
+AMCI.US,D,20241108,000000,11.23,11.23,11.23,11.23,17669,0
+AMCI.US,D,20241114,000000,11.22,11.22,11.22,11.22,10066,0
+AMCI.US,D,20241115,000000,11.23,11.23,11.23,11.23,7322,0
+AMCI.US,D,20241118,000000,11.25,11.25,11.25,11.25,1491,0
+AMCI.US,D,20241204,000000,11.29,11.31,11.29,11.31,15003,0
+AMCI.US,D,20241206,000000,11.34,11.34,11.34,11.34,48988,0
+AMCI.US,D,20241209,000000,11.34,11.34,11.31,11.31,1741,0
+AMCI.US,D,20241210,000000,11.34,11.35,11.34,11.35,65644,0
+AMCI.US,D,20241212,000000,11.34,11.34,11.34,11.34,1811,0
+AMCI.US,D,20241213,000000,11.34,11.34,11.34,11.34,3039,0
+AMCI.US,D,20241220,000000,11.35,11.35,11.3452,11.3452,12054,0
+AMCI.US,D,20241223,000000,11.37,11.37,11.35,11.35,1182,0
+AMCI.US,D,20241230,000000,11.4,11.4,11.4,11.4,1618,0
+AMCI.US,D,20250106,000000,11.4,11.4,11.4,11.4,199,0
+AMCI.US,D,20250108,000000,11.37,11.37,11.37,11.37,320,0
+AMCI.US,D,20250114,000000,11.37,11.37,11.37,11.37,112,0
+AMCI.US,D,20250115,000000,11.37,11.37,11.37,11.37,182,0
+AMCI.US,D,20250116,000000,11.37,11.37,11.37,11.37,108,0
+AMCI.US,D,20250117,000000,11.39,11.39,11.39,11.39,115,0
+AMCI.US,D,20250122,000000,11.4,11.4,11.4,11.4,196,0
+AMCI.US,D,20250124,000000,11.45,11.45,11.3885,11.3885,1118,0
+AMCI.US,D,20250127,000000,11.45,11.5,11.3812,11.39,6796,0
+AMCI.US,D,20250128,000000,11.4,11.4,11.4,11.4,12096,0
+AMCI.US,D,20250129,000000,11.5,11.5,11.5,11.5,302,0
+AMCI.US,D,20250203,000000,11.38,11.38,11.38,11.38,189,0
+AMCI.US,D,20250210,000000,11.44,11.44,11.44,11.44,299,0
+AMCI.US,D,20250224,000000,11.52,11.53,11.52,11.53,152300,0
+AMCI.US,D,20250225,000000,11.54,11.57,11.54,11.5635,8001,0
+AMCI.US,D,20250226,000000,11.5301,11.5301,11.5301,11.5301,200,0
+AMCI.US,D,20250307,000000,11.55,11.55,11.54,11.54,100100,0
+AMCI.US,D,20250312,000000,11.555,11.56,11.555,11.56,1401,0
+AMCI.US,D,20250317,000000,11.56,11.56,11.56,11.56,903,0
+AMCI.US,D,20250321,000000,11.56,11.56,11.56,11.56,1000,0
+AMCI.US,D,20250325,000000,11.54,11.54,11.54,11.54,1000,0
+AMCI.US,D,20250327,000000,11.59,11.59,11.59,11.59,24758,0
+AMCI.US,D,20250408,000000,11.62,11.62,11.62,11.62,5600,0
+AMCI.US,D,20250410,000000,11.64,11.64,11.64,11.64,2041,0
+AMCI.US,D,20250416,000000,11.65,11.65,11.65,11.65,200,0
+AMCI.US,D,20250421,000000,11.65,11.65,11.65,11.65,1200,0
+AMCI.US,D,20250422,000000,11.65,11.65,11.65,11.65,294221,0
+AMCI.US,D,20250423,000000,11.66,11.66,11.66,11.66,2000,0
+AMCI.US,D,20250425,000000,11.67,11.67,11.67,11.67,1093,0
+AMCI.US,D,20250506,000000,11.75,11.75,11.69,11.69,2625,0
+AMCI.US,D,20250507,000000,11.74,11.77,11.74,11.77,5083,0
+AMCI.US,D,20250508,000000,11.76,11.87,11.7,11.7,19128,0
+AMCI.US,D,20250512,000000,11.6,11.6345,11.6,11.6345,1296,0
+AMCI.US,D,20250519,000000,11.71,11.71,11.71,11.71,702,0
+AMCI.US,D,20250522,000000,11.71,11.78,11.71,11.78,437,0
+AMCI.US,D,20250616,000000,11.84,11.84,11.84,11.84,222,0
+AMCI.US,D,20250624,000000,11.78,11.78,11.78,11.78,101,0
+AMCI.US,D,20250708,000000,11.89,11.89,11.8717,11.8717,200,0
+AMCI.US,D,20250710,000000,11.84,11.84,11.84,11.84,175,0
+AMCI.US,D,20250714,000000,11.89,11.89,11.84,11.8582,519,0
+AMCI.US,D,20250715,000000,11.865,11.8899,11.865,11.8899,216,0
+AMCI.US,D,20250717,000000,11.89,11.9,11.89,11.9,8634,0
+AMCI.US,D,20250808,000000,11.89,11.92,11.89,11.9119,794,0
+AMCI.US,D,20250811,000000,11.92,11.95,11.92,11.95,2821,0
+AMCI.US,D,20250813,000000,11.95,11.95,11.95,11.95,500,0
+AMCI.US,D,20250814,000000,11.95,11.99,11.94,11.99,124204,0
+AMCI.US,D,20250815,000000,11.97,11.97,11.97,11.97,150143,0
+AMCI.US,D,20250818,000000,11.92,11.92,11.92,11.92,167,0
+AMCI.US,D,20250819,000000,11.9699,11.97,11.9408,11.9408,4049,0
+AMCI.US,D,20250821,000000,11.9734,11.9734,11.9734,11.9734,100,0
+AMCI.US,D,20250825,000000,11.99,11.99,11.97,11.97,252,0
+AMCI.US,D,20250828,000000,11.98,11.98,11.98,11.98,1100,0
+AMCI.US,D,20250829,000000,11.9897,12.175,11.98,12.02,169595,0
+AMCI.US,D,20250902,000000,11.99,12.5,11.95,11.98,21906,0
+AMCI.US,D,20250903,000000,12.1,13.1,11.2,12.6,5725,0
+AMCI.US,D,20250904,000000,12.408,12.408,11.75,12.15,5504,0
+AMCI.US,D,20250908,000000,12.5,24.29,12.5,18.43,23943,0
+AMCI.US,D,20250909,000000,17.19,17.98,15.02,16.95,5825,0
+AMCI.US,D,20250910,000000,17.5,22.5,12.71,12.71,14864,0
+AMCI.US,D,20250911,000000,13.69,18.07,13.42,14,12449,0
+AMCI.US,D,20250912,000000,13.257379,14.34,11,14.34,8877,0
+AMCI.US,D,20250915,000000,13.13,14.28,11.75,14.28,6108,0
+AMCI.US,D,20250916,000000,13.4,14.25,11.88,13.11,9130,0
+AMCI.US,D,20250917,000000,12.7,13.625,12.6999,13.4,3986,0
+AMCI.US,D,20250918,000000,13.5,16.21,13.5,15.1099,9473,0
+AMCI.US,D,20250919,000000,23.81,42,18.43,22.2,1117339,0
+AMCI.US,D,20250922,000000,16.93,20.44,16.16,20.31,55910,0
+AMCI.US,D,20250923,000000,20.09,20.91,16,18.496,30622,0
+AMCI.US,D,20250924,000000,15.1,16.7809,12.5,14.2,35793,0
+AMCI.US,D,20250925,000000,13.7,14.25,12.15,13.35,17601,0
+AMCI.US,D,20250926,000000,12.3,13.7,11.6,13.5,9338,0
+AMCI.US,D,20250929,000000,13.69,13.69,12.04,12.6,4888,0
+AMCI.US,D,20250930,000000,12.82,14.58,12.22,12.82,4802,0
+AMCI.US,D,20251001,000000,12.81,12.81,12.81,12.81,2315,0
+AMCI.US,D,20251002,000000,13.23,13.23,12,12.85,3413,0
+AMCI.US,D,20251003,000000,12.518,13.64,11.38,12.2207,9280,0
+AMCI.US,D,20251006,000000,11.41,12.29,10.5,10.5,9064,0
+AMCI.US,D,20251007,000000,10.98,11.5,10.3,10.3,7269,0
+AMCI.US,D,20251008,000000,9.99,10.3,9.99,10.28,4891,0
+AMCI.US,D,20251009,000000,10.38,10.38,10,10.02,5375,0
+AMCI.US,D,20251010,000000,10.0001,10.445,10.0001,10.445,2185,0
+AMCI.US,D,20251013,000000,10.79,10.79,10.5,10.5,742,0
+AMCI.US,D,20251014,000000,10.99,11.64,10.99,11.64,2062,0
+AMCI.US,D,20251015,000000,12.5,13,10.395,11.79,23058,0
+AMCI.US,D,20251016,000000,11.12,12.6668,10.9,11.5,11051,0
+AMCI.US,D,20251017,000000,10.97,12.07,9.3,10.01,23942,0
+AMCI.US,D,20251020,000000,10.05,10.05,8,8.32,744204,0
+AMCI.US,D,20251021,000000,13,15.97,11.6629,13.5,3537078,0
+AMCI.US,D,20251022,000000,10.45,10.8,8.2626,9.42,190823,0
+AMCI.US,D,20251023,000000,8.98,10.04,8.67,9.9,55323,0
+AMCI.US,D,20251024,000000,9.02,9.9824,9.02,9.6,20137,0
+AMCI.US,D,20251027,000000,9.51,9.6,9,9,16709,0
+AMCI.US,D,20251028,000000,9,9.38,8.502,8.8,123372,0
+AMCI.US,D,20251029,000000,8.83,9.1592,8.46,8.525,109341,0
+AMCI.US,D,20251030,000000,8.25,8.75,7,7.7,318764,0
+AMCI.US,D,20251031,000000,7.57,7.94,7.15,7.6454,283514,0
+AMCI.US,D,20251103,000000,7.9309,7.9309,6.66,7.1,10834,0
+AMCI.US,D,20251104,000000,6.5,6.5,5.58,6.16,17544,0
+AMCI.US,D,20251105,000000,6.03,8.8799,5.43,7.51,40954,0
+AMCI.US,D,20251106,000000,6.75,8.15,6.16,7.855,103559,0
+AMCI.US,D,20251107,000000,7.44,7.6006,7.2769,7.31,9464,0
+AMCI.US,D,20251110,000000,6.7,7.48,6.69,7.123,13558,0
+AMCI.US,D,20251111,000000,7.028,7.7,6.475,7.5,37084,0
+AMCI.US,D,20251112,000000,7.49,8.53,7.1,7.75,114637,0
+AMCI.US,D,20251113,000000,7.06,7.18,6.9001,7.18,18095,0
+AMCI.US,D,20251114,000000,6.75,6.8826,6,6.75,15325,0
+AMCI.US,D,20251117,000000,6.8024,7.2,6.15,6.745,14752,0
+AMCI.US,D,20251118,000000,6.7,7.65,6.6999,6.98,38523,0
+AMCI.US,D,20251119,000000,6.83,7.05,6.7,6.88,13500,0
+AMCI.US,D,20251120,000000,6.79,7.1768,6.7601,6.89,26143,0
+AMCI.US,D,20251121,000000,6.8742,7.36,6.8742,7.1,16260,0
+AMCI.US,D,20251124,000000,7.36,7.77,7.3305,7.46,7885,0
+AMCI.US,D,20251125,000000,7.45,8.0302,7.4,7.5237,9185,0
+AMCI.US,D,20251126,000000,7.53,7.77,7.52,7.53,9614,0
+AMCI.US,D,20251128,000000,7.9,8.9,7.9,8.7291,15538,0
+AMCI.US,D,20251201,000000,8.67,9.855,7.6107,8.18,21431,0
+AMCI.US,D,20251202,000000,8.12,8.12,7.9,7.9,2917,0
+AMCI.US,D,20251203,000000,8.25,8.7,7.499,8.7,12947,0
+AMCI.US,D,20251204,000000,8.6046,8.65,7.9491,8.65,2094,0
+AMCI.US,D,20251205,000000,8.7657,10.66,7.85,8.29,61972,0
+AMCI.US,D,20251208,000000,7.94,8.8699,7.66,7.8449,1159207,0
+AMCI.US,D,20251209,000000,10.41,15,9.14,10.3,12640854,0
+AMCI.US,D,20251210,000000,8.37,8.94,6.01,6.84,288200,0
+AMCI.US,D,20251211,000000,5.13,5.5999,4.203,4.88,388500,0
+AMCI.US,D,20251212,000000,4.57,4.8693,2.5,2.71,2003900,0
+AMCI.US,D,20251215,000000,3.62,9.1499,3.602,7.27,103787300,0
+AMCI.US,D,20251216,000000,11.98,15.09,11.05,14.65,77709600,0
+AMCI.US,D,20251217,000000,12,12.19,8.88,10.23,6935700,0
+AMCI.US,D,20251218,000000,9.11,11.6999,9.01,10.16,2429300,0
+AMCI.US,D,20251219,000000,10.11,11,9.41,9.66,1163700,0
+AMCI.US,D,20251222,000000,8.9,8.9,6.77,6.86,1349300,0
+AMCI.US,D,20251223,000000,6.37,6.8,5.81,6.32,575893,0
+AMCI.US,D,20251224,000000,6.005,12.47,5.93,9.35,26505471,0
+AMCI.US,D,20251226,000000,10.3,11.93,8.147,8.73,20705531,0
+AMCI.US,D,20251229,000000,8.34,9.79,7.8,8.91,1938997,0
+AMCI.US,D,20251230,000000,8.85,9.39,8.31,8.76,746907,0
+AMCI.US,D,20251231,000000,8.43,8.675,7.82,7.91,557242,0
+AMCI.US,D,20260102,000000,7.85,8.11,7,7.19,602716,0
+AMCI.US,D,20260105,000000,7.51,7.98,6.8802,6.98,473634,0
+AMCI.US,D,20260106,000000,6.9,7.29,6.4001,7.24,504256,0
+AMCI.US,D,20260107,000000,7.03,8.4367,6.95,8.08,626758,0
+AMCI.US,D,20260108,000000,7.57,8.4199,7.5,7.81,316396,0
+AMCI.US,D,20260109,000000,7.92,8.5,7.41,7.47,366068,0
+AMCI.US,D,20260112,000000,7.59,8.1,7.26,8.02,277211,0
+AMCI.US,D,20260113,000000,7.68,7.88,7.2147,7.24,199504,0
+AMCI.US,D,20260114,000000,7.25,7.46,7.0001,7.21,128604,0
+AMCI.US,D,20260115,000000,7.07,7.74,7.05,7.12,127278,0
+AMCI.US,D,20260116,000000,7,7.05,6.6,6.72,202473,0
+AMCI.US,D,20260120,000000,6.64,6.7362,6.01,6.38,148627,0
+AMCI.US,D,20260121,000000,6.11,6.74,6.06,6.23,159848,0
+AMCI.US,D,20260122,000000,6.25,6.695,6.25,6.42,148481,0
+AMCI.US,D,20260123,000000,6.71,7.0699,6.43,6.69,136992,0
+AMCI.US,D,20260126,000000,6.44,6.555,6,6.06,134154,0
+AMCI.US,D,20260127,000000,6.27,6.44,6.1,6.16,94819,0
+AMCI.US,D,20260128,000000,6.095,6.33,6.03,6.1,76542,0
+AMCI.US,D,20260129,000000,6.04,6.18,5.6,5.72,91573,0
+AMCI.US,D,20260130,000000,5.57,5.84,5.01,5.09,104154,0
+AMCI.US,D,20260202,000000,5.02,7.3478,5.02,6.01,711338,0
+AMCI.US,D,20260203,000000,6.18,6.25,5.25,5.41,277158,0
+AMCI.US,D,20260204,000000,5.5,6.1,5.1,6.02,107038,0
+AMCI.US,D,20260205,000000,5.585,6.19,5.57,6.06,98144,0
+AMCI.US,D,20260206,000000,6,6.4924,5.84,6.28,61661,0
+AMCI.US,D,20260209,000000,6.22,6.28,6.0614,6.075,30553,0
+AMCI.US,D,20260210,000000,5.92,6.2,5.92,6.065,17629,0
+AMCI.US,D,20260211,000000,5.92,6.18,5.85,6.13,89339,0
+AMCI.US,D,20260212,000000,5.92,6.7199,5.65,6.42,145185,0
+AMCI.US,D,20260213,000000,6.16,6.61,6.1051,6.25,16292,0
+AMCI.US,D,20260217,000000,6.2,6.3569,6.11,6.21,18762,0
+AMCI.US,D,20260218,000000,6.32,7.05,6.27,6.65,117622,0

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

@@ -0,0 +1,1419 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+API.US,D,20200626,000000,45,55.7,43.1,50.5,7705283,0
+API.US,D,20200629,000000,47,50.7999,45.26,47,3305107,0
+API.US,D,20200630,000000,45.53,46.79,45.53,46.5,141529,0
+API.US,D,20200701,000000,43.66,48.92,43,48.79,1037014,0
+API.US,D,20200702,000000,50.13,56.78,48.55,56.49,1974708,0
+API.US,D,20200706,000000,62,68.45,56.85,58.98,2592883,0
+API.US,D,20200707,000000,57.9,61.14,56.2,58.3,835894,0
+API.US,D,20200708,000000,59.52,60.25,53.72,53.93,1639294,0
+API.US,D,20200709,000000,56.44,56.9,50.56,50.82,1683337,0
+API.US,D,20200710,000000,50.57,53.4978,50,52.28,1019953,0
+API.US,D,20200713,000000,52.29,53.1,43.81,45.11,1628078,0
+API.US,D,20200714,000000,46.2,48.3,45.755,46.59,1200319,0
+API.US,D,20200715,000000,47.15,51.9,46.785,50.71,770377,0
+API.US,D,20200716,000000,47.18,47.86,45.65,46.67,934271,0
+API.US,D,20200717,000000,46.67,50.175,45.65,49.37,506691,0
+API.US,D,20200720,000000,48.72,49.94,47.99,49.71,342864,0
+API.US,D,20200721,000000,50.49,50.5,45.5,47.74,761616,0
+API.US,D,20200722,000000,47.21,48.1,45.68,46.86,537973,0
+API.US,D,20200723,000000,47,47.41,44.51,46.09,486796,0
+API.US,D,20200724,000000,44.955,44.955,42.94,43.08,591756,0
+API.US,D,20200727,000000,43.51,44.66,38.14,38.74,1321156,0
+API.US,D,20200728,000000,39.5,40.29,35.75,36.32,1575549,0
+API.US,D,20200729,000000,36.28,42.77,36.28,41.67,1191847,0
+API.US,D,20200730,000000,40.03,42.1466,40.03,41.34,404001,0
+API.US,D,20200731,000000,41,43.61,40.75,43.54,422464,0
+API.US,D,20200803,000000,44.4,44.7,40.5,40.89,657655,0
+API.US,D,20200804,000000,41.01,41.97,40.21,40.77,249030,0
+API.US,D,20200805,000000,41.5,42.708,40.5547,41.74,1174459,0
+API.US,D,20200806,000000,42.03,42.03,39.07,39.84,605466,0
+API.US,D,20200807,000000,39.08,39.31,36.65,38,1013594,0
+API.US,D,20200810,000000,38.6,39,36.8,37.5,474166,0
+API.US,D,20200811,000000,37.9,40.3,37.9,40,654986,0
+API.US,D,20200812,000000,40.43,41.51,39.53,39.77,555128,0
+API.US,D,20200813,000000,39.5,40.18,37.6,37.75,444939,0
+API.US,D,20200814,000000,38,39.21,37.86,38.21,497614,0
+API.US,D,20200817,000000,39,42.88,39,42.8,841429,0
+API.US,D,20200818,000000,40.01,45.2441,39,42.06,2247559,0
+API.US,D,20200819,000000,42.08,44.1272,42.08,43.33,1025295,0
+API.US,D,20200820,000000,43,48.85,42.95,46.51,1613961,0
+API.US,D,20200821,000000,46.5,47.47,44.8823,45.5,744281,0
+API.US,D,20200824,000000,46.22,46.68,45.1,45.4,538607,0
+API.US,D,20200825,000000,45.05,45.6799,43.89,44.19,520799,0
+API.US,D,20200826,000000,44.4,49.79,44.32,47.2,1606279,0
+API.US,D,20200827,000000,47.81,48.25,45.13,46.55,685792,0
+API.US,D,20200828,000000,46.32,49.98,45.8001,48.66,784508,0
+API.US,D,20200831,000000,49.14,49.32,47,47.78,341996,0
+API.US,D,20200901,000000,49.02,53.74,48.77,52.86,801950,0
+API.US,D,20200902,000000,53.5,57.37,51.36,56.94,971875,0
+API.US,D,20200903,000000,56,57.5,50.39,51.9,1111190,0
+API.US,D,20200904,000000,51,53.99,45.3901,52.76,936807,0
+API.US,D,20200908,000000,49.8657,50.99,48.01,49.13,773063,0
+API.US,D,20200909,000000,50.8,51.465,49.49,50.25,644230,0
+API.US,D,20200910,000000,51.58,53.46,49.0601,50.69,411832,0
+API.US,D,20200911,000000,50.9,51.05,47.591,48.4,331837,0
+API.US,D,20200914,000000,48.85,51.965,48.7,50.7,371745,0
+API.US,D,20200915,000000,51.24,52.5,47.458,48.23,616468,0
+API.US,D,20200916,000000,48.1,50.8,48.1,49.95,341611,0
+API.US,D,20200917,000000,47.5,49.9299,47.3067,49.44,248112,0
+API.US,D,20200918,000000,49.45,49.99,47.61,47.86,481315,0
+API.US,D,20200921,000000,47,48.99,46.1,46.95,429039,0
+API.US,D,20200922,000000,47.14,49.49,46.5,48.49,849096,0
+API.US,D,20200923,000000,49,49,46.02,46.54,514214,0
+API.US,D,20200924,000000,45.59,48.56,45,47.82,461867,0
+API.US,D,20200925,000000,46.6,47.825,46.1,46.48,280901,0
+API.US,D,20200928,000000,46.87,47.775,44.95,46.38,274784,0
+API.US,D,20200929,000000,46.38,46.9,45.1,45.32,403031,0
+API.US,D,20200930,000000,45.2,45.7843,42.5,42.98,695675,0
+API.US,D,20201001,000000,43.01,43.49,41.1,41.77,909335,0
+API.US,D,20201002,000000,41.4,44.8,41.01,43.99,533955,0
+API.US,D,20201005,000000,45.18,45.86,43.3117,44.08,298509,0
+API.US,D,20201006,000000,44.08,45.52,41.28,42.39,645465,0
+API.US,D,20201007,000000,42.65,43.2699,40.5,40.5,895968,0
+API.US,D,20201008,000000,41.48,42.17,40.31,40.91,704317,0
+API.US,D,20201009,000000,41.07,45.34,40.8,45.05,916041,0
+API.US,D,20201012,000000,46.43,47.7,45.225,46.02,988924,0
+API.US,D,20201013,000000,46,47.5,44.51,45.64,665854,0
+API.US,D,20201014,000000,45.26,46,43.7,45,781592,0
+API.US,D,20201015,000000,44.37,44.4,42.9,43.5,722174,0
+API.US,D,20201016,000000,43.95,45.2,41.9196,42,609064,0
+API.US,D,20201019,000000,42.64,44,40.896,43.46,863075,0
+API.US,D,20201020,000000,43.73,44.5398,42.33,43.46,1094142,0
+API.US,D,20201021,000000,44.31,45.82,40.9,41.95,1300328,0
+API.US,D,20201022,000000,42.12,42.59,41.13,41.16,773089,0
+API.US,D,20201023,000000,41.37,42.16,40.7,42.15,692645,0
+API.US,D,20201026,000000,41.81,43.39,40.85,41.71,727366,0
+API.US,D,20201027,000000,42,43.46,41.88,42.6,820753,0
+API.US,D,20201028,000000,42.3,42.31,40.51,40.91,1258740,0
+API.US,D,20201029,000000,41.65,43.79,40.89,42.07,993204,0
+API.US,D,20201030,000000,42.07,42.4315,37.96,38.5,1341663,0
+API.US,D,20201102,000000,39.82,39.85,36.88,37.82,581657,0
+API.US,D,20201103,000000,38,38.89,37.642,38.67,596184,0
+API.US,D,20201104,000000,39.6,43.58,39.5,43.19,850132,0
+API.US,D,20201105,000000,44.05,44.5,42.11,43.9,486521,0
+API.US,D,20201106,000000,43.37,44.6,42.62,43.25,454828,0
+API.US,D,20201109,000000,42.49,42.99,39.5,42.71,816313,0
+API.US,D,20201110,000000,41.75,41.96,38.56,39.06,1064646,0
+API.US,D,20201111,000000,39.6,41.2299,38.33,39.11,969764,0
+API.US,D,20201112,000000,39.62,41.48,38.57,39.24,794144,0
+API.US,D,20201113,000000,39.49,39.94,38.2,39,643976,0
+API.US,D,20201116,000000,40,41.6,40,41.47,961096,0
+API.US,D,20201117,000000,37.2,37.7,35.01,36.98,3600526,0
+API.US,D,20201118,000000,37.81,37.84,35.01,35.13,1847220,0
+API.US,D,20201119,000000,35.59,36.44,33.6,35.99,1927741,0
+API.US,D,20201120,000000,36.6,36.824,35.68,36.65,1062033,0
+API.US,D,20201123,000000,36.5,36.72,35.9384,36.09,1306309,0
+API.US,D,20201124,000000,36,36.69,35.635,36.61,1065463,0
+API.US,D,20201125,000000,36.39,38.34,35.95,38.21,728902,0
+API.US,D,20201127,000000,38.7,40.82,38.61,40.65,966325,0
+API.US,D,20201130,000000,40.7,40.7,36.5,38.45,1517904,0
+API.US,D,20201201,000000,38.45,38.45,36.66,37.42,1163143,0
+API.US,D,20201202,000000,37.44,37.46,35.7,37.27,731067,0
+API.US,D,20201203,000000,37.89,40.2804,37.89,39.4,1138914,0
+API.US,D,20201204,000000,39.53,39.87,38.54,39.24,993107,0
+API.US,D,20201207,000000,39.4,40.69,38.9,39.47,900339,0
+API.US,D,20201208,000000,39.65,42.76,38.79,42.65,1123976,0
+API.US,D,20201209,000000,42.65,44.55,42.11,43.33,1857491,0
+API.US,D,20201210,000000,41.89,44.71,41.81,43.02,1008277,0
+API.US,D,20201211,000000,43.4603,48.48,42.2,47.53,2567760,0
+API.US,D,20201214,000000,46.37,47.08,44.41,44.96,662680,0
+API.US,D,20201215,000000,45,45.23,42.3,44.77,828599,0
+API.US,D,20201216,000000,44.41,44.58,42.5,43.45,746792,0
+API.US,D,20201217,000000,43.4,46.08,43.0583,46.08,783395,0
+API.US,D,20201218,000000,46,46.1,44.22,45.77,1081716,0
+API.US,D,20201221,000000,44.45,45.25,43.4,43.97,934767,0
+API.US,D,20201222,000000,43.97,45.18,43.146,44.38,850354,0
+API.US,D,20201223,000000,43.02,44.19,39.22,39.96,2655521,0
+API.US,D,20201224,000000,40,43,39.45,42.42,1299926,0
+API.US,D,20201228,000000,42.8,42.95,39.53,39.93,1235106,0
+API.US,D,20201229,000000,39.81,40.27,38.27,38.86,821625,0
+API.US,D,20201230,000000,39.49,40.18,38.94,39.06,310959,0
+API.US,D,20201231,000000,40.04,40.04,38.8,39.56,675826,0
+API.US,D,20210104,000000,39.38,40.06,38.5922,39.78,1028727,0
+API.US,D,20210105,000000,39.74,43.73,38.82,42.09,1721093,0
+API.US,D,20210106,000000,41.78,45,40.7695,43.52,1905265,0
+API.US,D,20210107,000000,43,44.58,42.02,43.01,1321314,0
+API.US,D,20210108,000000,42.93,44.6587,42.1,43.62,1077350,0
+API.US,D,20210111,000000,43.05,43.75,42.15,42.66,1333117,0
+API.US,D,20210112,000000,43,43.04,39.32,39.9,1420512,0
+API.US,D,20210113,000000,41.17,41.17,39.6,39.71,1049245,0
+API.US,D,20210114,000000,40.02,40.69,38.95,39.08,628524,0
+API.US,D,20210115,000000,39.28,39.515,37.075,37.14,1094255,0
+API.US,D,20210119,000000,38.93,39.75,37.6,39.07,1590411,0
+API.US,D,20210120,000000,40,46.42,39.4,46.22,4466686,0
+API.US,D,20210121,000000,44.8,49.97,44.12,45.89,2766811,0
+API.US,D,20210122,000000,45.6594,47.17,44.3,46.38,1591313,0
+API.US,D,20210125,000000,49.7,51.62,45.4,47.28,2879296,0
+API.US,D,20210126,000000,49.52,56.32,47.55,55.11,3441446,0
+API.US,D,20210127,000000,54,59.3965,50.52,54.22,2528568,0
+API.US,D,20210128,000000,56.24,60.94,55,55.035,1402313,0
+API.US,D,20210129,000000,55,58.7899,54.5,56.49,1167902,0
+API.US,D,20210201,000000,72.08,81.48,68.01,73.6,8262555,0
+API.US,D,20210202,000000,80,83.6099,73.09,74.87,3397326,0
+API.US,D,20210203,000000,78,91.525,76.71,90.77,3372978,0
+API.US,D,20210204,000000,93.49,93.9993,81.8,88.17,2747934,0
+API.US,D,20210205,000000,87.19,99.13,84.4,99,2689983,0
+API.US,D,20210208,000000,103,108.98,96.59,98.72,3649119,0
+API.US,D,20210209,000000,99.14,101.81,92.35,98.49,2388407,0
+API.US,D,20210210,000000,100,100.05,84.19,93.47,2405509,0
+API.US,D,20210211,000000,91.73,98.6,90.6,97.86,1149931,0
+API.US,D,20210212,000000,95.78,107.4941,95.53,106.14,1188512,0
+API.US,D,20210216,000000,111.5,114.965,99.5201,102.06,1524239,0
+API.US,D,20210217,000000,97.24,100.04,94.43,98.62,1271892,0
+API.US,D,20210218,000000,92.08,94.8,90,92.54,1493423,0
+API.US,D,20210219,000000,96,99.4,93.84,98.08,1792867,0
+API.US,D,20210222,000000,91.04,91.535,78.01,78.95,2810566,0
+API.US,D,20210223,000000,68.01,76.44,63.6401,73.23,3957552,0
+API.US,D,20210224,000000,71.9733,75.44,69.1,69.92,2051802,0
+API.US,D,20210225,000000,68,71,61.22,62.98,2651632,0
+API.US,D,20210226,000000,63.7495,64.897,57.27,60.87,2165360,0
+API.US,D,20210301,000000,63.3135,73,63.14,65.93,2098385,0
+API.US,D,20210302,000000,66.89,67.565,60.11,60.7,1317360,0
+API.US,D,20210303,000000,61.99,65.23,60.7,61.64,2480622,0
+API.US,D,20210304,000000,60,62.29,55.13,59.8,2387023,0
+API.US,D,20210305,000000,60.8,61.32,50.71,57.64,1942502,0
+API.US,D,20210308,000000,55.42,58.64,51.865,52.37,1183858,0
+API.US,D,20210309,000000,56.02,61.39,55.49,59.6,1285717,0
+API.US,D,20210310,000000,61.99,63.31,57.761,59.03,855256,0
+API.US,D,20210311,000000,62.5198,65.8,61,63.78,1141076,0
+API.US,D,20210312,000000,62.26,66.21,60.4,65.39,924724,0
+API.US,D,20210315,000000,65.33,68,63.38,67.43,744838,0
+API.US,D,20210316,000000,66.07,67.68,60.03,62.32,1300917,0
+API.US,D,20210317,000000,60,60.83,57.84,59.63,1189631,0
+API.US,D,20210318,000000,58.2,59,55.89,56.43,877899,0
+API.US,D,20210319,000000,56.38,58.46,55.65,57.69,632452,0
+API.US,D,20210322,000000,58.35,60.96,57.98,59.16,531265,0
+API.US,D,20210323,000000,59.12,60.2994,58.17,60.09,840991,0
+API.US,D,20210324,000000,59.39,59.98,51.595,52.44,3556135,0
+API.US,D,20210325,000000,51.2735,54.585,50.76,53.21,727000,0
+API.US,D,20210326,000000,52.99,54.99,47.81,51.4,1050508,0
+API.US,D,20210329,000000,50.69,51.17,45.68,46.27,1413107,0
+API.US,D,20210330,000000,45.72,50.93,45.1,50.61,1304526,0
+API.US,D,20210331,000000,52,52,49.84,50.27,1152952,0
+API.US,D,20210401,000000,52.7,54.33,52.11,53.72,890311,0
+API.US,D,20210405,000000,54.2,54.8219,51.23,51.45,484555,0
+API.US,D,20210406,000000,51.26,55.7,50.6045,54.3,619227,0
+API.US,D,20210407,000000,54.85,54.96,52.44,53.19,878661,0
+API.US,D,20210408,000000,54.61,57.31,53.8,56.87,1011067,0
+API.US,D,20210409,000000,56,56.97,54.3,56.49,500368,0
+API.US,D,20210412,000000,55.33,55.99,53.5,55.06,430371,0
+API.US,D,20210413,000000,53.64,58.85,53.64,55.52,715034,0
+API.US,D,20210414,000000,55.5,59.35,55.28,55.87,648049,0
+API.US,D,20210415,000000,56.31,57.73,54.07,56.65,993264,0
+API.US,D,20210416,000000,56.94,57.66,54.28,56.73,429784,0
+API.US,D,20210419,000000,56.55,56.9517,54.415,55.22,495173,0
+API.US,D,20210420,000000,54.94,56,52.53,54.3,554341,0
+API.US,D,20210421,000000,53.95,57.28,52.95,56.89,339346,0
+API.US,D,20210422,000000,56.89,61.41,56.72,57.84,599832,0
+API.US,D,20210423,000000,57.85,61.2899,57.54,59.8,436836,0
+API.US,D,20210426,000000,59.59,59.83,57.07,59.37,632367,0
+API.US,D,20210427,000000,59,60.86,54.87,55.36,1078063,0
+API.US,D,20210428,000000,54.66,55.71,53.38,54.54,816738,0
+API.US,D,20210429,000000,55.01,55.1,50.5,50.82,1136632,0
+API.US,D,20210430,000000,50.5,51.42,48.52,48.61,681407,0
+API.US,D,20210503,000000,48.76,50.14,48,48.71,570895,0
+API.US,D,20210504,000000,47.92,48.24,45.49,46.21,1055698,0
+API.US,D,20210505,000000,47,47.3499,44.8,45.49,558479,0
+API.US,D,20210506,000000,44.61,44.96,40.72,41.86,1195391,0
+API.US,D,20210507,000000,43.95,44.9999,42.3801,42.97,608894,0
+API.US,D,20210510,000000,42,42.71,39.96,40.79,825815,0
+API.US,D,20210511,000000,39.33,40.63,38.4001,40.01,1077734,0
+API.US,D,20210512,000000,40.94,40.94,37.43,37.86,1494125,0
+API.US,D,20210513,000000,39.21,39.68,34.78,36.94,1300135,0
+API.US,D,20210514,000000,37.55,38.3,36.46,37.63,1562365,0
+API.US,D,20210517,000000,37.51,39.88,37.06,39.29,1610657,0
+API.US,D,20210518,000000,39.79,42.26,39.498,40.15,2015926,0
+API.US,D,20210519,000000,38.87,42.04,38.46,40.69,1525018,0
+API.US,D,20210520,000000,41.53,43.97,41.22,42.46,1621321,0
+API.US,D,20210521,000000,42.91,43.175,40.51,41.44,1556673,0
+API.US,D,20210524,000000,41.5,42.9,38.72,40.39,3498567,0
+API.US,D,20210525,000000,39.12,43.42,38.63,42.68,2578195,0
+API.US,D,20210526,000000,42.33,44.37,42.22,42.54,1591249,0
+API.US,D,20210527,000000,42.5,43.3399,40.59,41.9,6486376,0
+API.US,D,20210528,000000,42.5,44.8,42.23,44.69,1717588,0
+API.US,D,20210601,000000,45.67,49.32,43.7,48.23,1478421,0
+API.US,D,20210602,000000,47.01,47.48,43.23,44.35,1875941,0
+API.US,D,20210603,000000,43.625,44.545,41.885,41.95,1325524,0
+API.US,D,20210604,000000,42.55,44.07,42.52,43.41,722076,0
+API.US,D,20210607,000000,43.41,43.68,39.11,40.41,1574138,0
+API.US,D,20210608,000000,40.69,40.92,39.09,40,971556,0
+API.US,D,20210609,000000,39.95,43.6189,39.66,42.14,1461475,0
+API.US,D,20210610,000000,43.07,44.86,42.75,44.66,892963,0
+API.US,D,20210611,000000,44.92,46.45,43.7,44,1166208,0
+API.US,D,20210614,000000,43.87,45.8,43.12,44.66,874629,0
+API.US,D,20210615,000000,44.5,44.99,41.62,41.95,656601,0
+API.US,D,20210616,000000,41.64,41.94,38.12,38.69,1837335,0
+API.US,D,20210617,000000,38.46,39.73,38.05,38.65,1280532,0
+API.US,D,20210618,000000,39,40.1,38.53,39.97,1203479,0
+API.US,D,20210621,000000,39.21,39.405,37.3,38.06,1597168,0
+API.US,D,20210622,000000,37.58,38.25,36.76,37.36,1047496,0
+API.US,D,20210623,000000,37.97,39.31,37.9006,38.91,934579,0
+API.US,D,20210624,000000,39.09,44.74,39.09,42.7,1855439,0
+API.US,D,20210625,000000,43.29,43.39,40.45,41.75,1347007,0
+API.US,D,20210628,000000,42.3,43.878,41.87,43.68,956198,0
+API.US,D,20210629,000000,42.86,43.8404,42.12,43.39,422161,0
+API.US,D,20210630,000000,43.76,43.76,41.82,41.96,634182,0
+API.US,D,20210701,000000,42.1,42.93,40.5,41.44,364497,0
+API.US,D,20210702,000000,41,41.76,38.9,39.4,600611,0
+API.US,D,20210706,000000,39.49,40.18,38.925,39.19,847750,0
+API.US,D,20210707,000000,39,39.9,36.82,37.23,1149350,0
+API.US,D,20210708,000000,36.33,36.84,34.675,35.91,1390810,0
+API.US,D,20210709,000000,37.46,38.045,35.5,37.9,629696,0
+API.US,D,20210712,000000,37.9,38.85,36.61,37.71,398778,0
+API.US,D,20210713,000000,37.98,39.2299,37.12,38.27,474451,0
+API.US,D,20210714,000000,38.46,38.85,35.46,35.78,782480,0
+API.US,D,20210715,000000,35.78,36.34,34.35,34.94,942535,0
+API.US,D,20210716,000000,35,36.03,34.25,35.17,557809,0
+API.US,D,20210719,000000,34.2,34.89,33.5,34.56,633752,0
+API.US,D,20210720,000000,34.56,35,32.585,34.26,975721,0
+API.US,D,20210721,000000,33.9,34.86,32.88,34.58,793839,0
+API.US,D,20210722,000000,34.32,34.59,32.918,33.1,534307,0
+API.US,D,20210723,000000,27.4965,28.07,24.82,26.01,7245164,0
+API.US,D,20210726,000000,25.09,29.2,24.285,27.19,4225786,0
+API.US,D,20210727,000000,26,28.18,25.05,27.27,2390339,0
+API.US,D,20210728,000000,29.2,32.4324,28.94,31.82,3298736,0
+API.US,D,20210729,000000,32.51,33.6,30.73,31.69,1142372,0
+API.US,D,20210730,000000,30.5,31.96,30.43,31.58,525160,0
+API.US,D,20210802,000000,31.94,33.18,31.24,32.12,516013,0
+API.US,D,20210803,000000,31.51,31.9347,30.17,30.61,661155,0
+API.US,D,20210804,000000,31.4,32.845,30.5,30.73,565653,0
+API.US,D,20210805,000000,30.51,30.5225,28.94,29.62,1277352,0
+API.US,D,20210806,000000,29.64,29.87,28.1,28.63,1001656,0
+API.US,D,20210809,000000,29.08,30.5,28.42,29.49,1125743,0
+API.US,D,20210810,000000,28.48,30.69,28.42,29.15,2386016,0
+API.US,D,20210811,000000,29.01,29.33,27.76,28.83,2293846,0
+API.US,D,20210812,000000,28.11,29.27,27.91,29.03,955589,0
+API.US,D,20210813,000000,28.4,29.9,28.2,28.51,683815,0
+API.US,D,20210816,000000,28.2,28.44,27.21,27.66,1206105,0
+API.US,D,20210817,000000,26.86,27.43,26.03,27.12,1161559,0
+API.US,D,20210818,000000,27.28,28.11,26.1,27.26,1325183,0
+API.US,D,20210819,000000,26.7,26.7025,25.54,25.94,2078098,0
+API.US,D,20210820,000000,26.17,28,25.3,27.09,2311816,0
+API.US,D,20210823,000000,27.18,27.58,26.34,27.48,968212,0
+API.US,D,20210824,000000,28.3,30.71,28.25,29.98,1058820,0
+API.US,D,20210825,000000,29.52,30.48,28.58,29.52,831670,0
+API.US,D,20210826,000000,29.26,30.565,29.26,30.03,653379,0
+API.US,D,20210827,000000,30.01,30.77,29.39,29.78,510746,0
+API.US,D,20210830,000000,29.78,30.86,29.37,30.48,384087,0
+API.US,D,20210831,000000,30.95,34.31,30.66,33.92,2104988,0
+API.US,D,20210901,000000,34.4,34.42,32.22,33.2,1293940,0
+API.US,D,20210902,000000,33.2,33.72,32.09,32.68,471778,0
+API.US,D,20210903,000000,32.31,33.1657,32.28,32.81,400109,0
+API.US,D,20210907,000000,33.61,34.74,32.91,33.08,7022283,0
+API.US,D,20210908,000000,32.76,32.925,31.27,32.02,422692,0
+API.US,D,20210909,000000,31.73,33.22,31.6,32.64,1113444,0
+API.US,D,20210910,000000,32.88,34,31.02,31.27,596644,0
+API.US,D,20210913,000000,31,31.78,29.63,30.51,608885,0
+API.US,D,20210914,000000,30.16,31.4,29.81,29.97,646114,0
+API.US,D,20210915,000000,29.52,29.66,27.822,29.37,483700,0
+API.US,D,20210916,000000,28.94,29.75,28.37,29.14,411469,0
+API.US,D,20210917,000000,29.27,29.71,28.3,29.29,619315,0
+API.US,D,20210920,000000,28.34,28.38,26.61,27.05,755680,0
+API.US,D,20210921,000000,27.24,27.56,26.85,27.4,396243,0
+API.US,D,20210922,000000,27.73,28.71,27.41,28.29,272880,0
+API.US,D,20210923,000000,28.59,28.85,27.61,28.63,395548,0
+API.US,D,20210924,000000,28.18,29.18,27,27.44,772445,0
+API.US,D,20210927,000000,27.71,29.34,26.8,29.13,967303,0
+API.US,D,20210928,000000,28.73,28.73,27.5,27.92,693831,0
+API.US,D,20210929,000000,27.83,28.2,27.23,27.37,398248,0
+API.US,D,20210930,000000,27.53,29.28,27.398,29,854947,0
+API.US,D,20211001,000000,28.77,28.93,26.56,27.36,541495,0
+API.US,D,20211004,000000,27.25,27.35,25.36,25.55,726588,0
+API.US,D,20211005,000000,25.42,26.51,25.42,26.26,712436,0
+API.US,D,20211006,000000,25.8,26.945,25.565,26.78,419078,0
+API.US,D,20211007,000000,27.3,28.1,27.06,27.46,734161,0
+API.US,D,20211008,000000,27.49,27.75,26.86,27.68,426471,0
+API.US,D,20211011,000000,27.69,28.47,27.51,27.71,769442,0
+API.US,D,20211012,000000,27.75,28.1,26.15,26.52,498438,0
+API.US,D,20211013,000000,26.77,29,26.56,28.5,854972,0
+API.US,D,20211014,000000,28.33,28.43,27.59,27.72,412260,0
+API.US,D,20211015,000000,27.75,28.18,26.42,28,944284,0
+API.US,D,20211018,000000,27.82,28.12,26.95,27.07,531993,0
+API.US,D,20211019,000000,26.55,26.9,25.41,26,2303492,0
+API.US,D,20211020,000000,26,28.2099,25.95,27.72,1210946,0
+API.US,D,20211021,000000,27.66,29.01,27.41,28.13,1062490,0
+API.US,D,20211022,000000,28.53,28.69,27.34,27.4,890251,0
+API.US,D,20211025,000000,27.61,27.63,26.8,27,857931,0
+API.US,D,20211026,000000,26.82,26.82,25.33,25.84,1131630,0
+API.US,D,20211027,000000,25.895,25.895,24.35,24.7,719039,0
+API.US,D,20211028,000000,24.62,24.6272,23.32,24.05,1111843,0
+API.US,D,20211029,000000,23.89,23.9,21.71,21.8,2468186,0
+API.US,D,20211101,000000,21.92,23.87,21.6508,23.78,930497,0
+API.US,D,20211102,000000,22.93,23.18,22.37,22.71,817590,0
+API.US,D,20211103,000000,22.61,22.76,21.79,22.53,791430,0
+API.US,D,20211104,000000,22.62,22.78,21.89,22.32,915962,0
+API.US,D,20211105,000000,22.25,22.25,21.42,22.01,831096,0
+API.US,D,20211108,000000,22.02,23.86,22.02,23.78,869764,0
+API.US,D,20211109,000000,23.91,24,22.93,23.25,437494,0
+API.US,D,20211110,000000,23.24,24.625,22.49,22.51,1358043,0
+API.US,D,20211111,000000,23.4,25.21,23.11,25.18,1180072,0
+API.US,D,20211112,000000,24.93,26.38,24.81,26.37,950120,0
+API.US,D,20211115,000000,26.6,27.58,26.08,26.37,1568123,0
+API.US,D,20211116,000000,26.1,27.58,25.59,26.04,1703885,0
+API.US,D,20211117,000000,26.03,26.03,24.57,24.97,683361,0
+API.US,D,20211118,000000,24.7,24.7,23.16,23.53,938319,0
+API.US,D,20211119,000000,23.56,23.8125,22.68,22.7,996417,0
+API.US,D,20211122,000000,23,23,21.84,22.01,1062457,0
+API.US,D,20211123,000000,21.88,21.98,20.46,20.88,844208,0
+API.US,D,20211124,000000,20.8,20.805,19.88,20.43,1885318,0
+API.US,D,20211126,000000,19.75,20.6,19.72,20.36,1552657,0
+API.US,D,20211129,000000,20.68,21.57,20.37,20.63,1704354,0
+API.US,D,20211130,000000,20.53,21.15,19.7,20.9,1467819,0
+API.US,D,20211201,000000,21.505,21.59,18.86,18.92,916024,0
+API.US,D,20211202,000000,19.49,19.795,17.93,18.42,1155019,0
+API.US,D,20211203,000000,18.19,18.3,16.7501,16.83,1594536,0
+API.US,D,20211206,000000,16.64,17.63,16.17,17.26,1462068,0
+API.US,D,20211207,000000,17.92,19.35,17.92,18.99,1212888,0
+API.US,D,20211208,000000,19,19.31,18.25,18.82,498011,0
+API.US,D,20211209,000000,18.57,19.27,17.94,18.18,395655,0
+API.US,D,20211210,000000,18.32,18.85,17.96,18.67,946735,0
+API.US,D,20211213,000000,18.39,18.53,17.09,17.32,662467,0
+API.US,D,20211214,000000,17.01,17.62,16.92,17.13,835751,0
+API.US,D,20211215,000000,16.99,17.14,15.675,16.53,762836,0
+API.US,D,20211216,000000,16.73,17.51,15.86,16.01,666707,0
+API.US,D,20211217,000000,15.71,17.21,15.53,17.17,840739,0
+API.US,D,20211220,000000,16.535,16.54,15.53,15.93,736794,0
+API.US,D,20211221,000000,16.45,17.12,16.21,16.89,817803,0
+API.US,D,20211222,000000,16.6,16.99,16.35,16.92,506195,0
+API.US,D,20211223,000000,16.77,16.98,16.05,16.72,591899,0
+API.US,D,20211227,000000,16.33,16.67,16.21,16.25,829243,0
+API.US,D,20211228,000000,16.17,16.6,15.8,15.92,1879949,0
+API.US,D,20211229,000000,15.81,15.95,14.74,14.79,1031319,0
+API.US,D,20211230,000000,14.88,17.3812,14.75,16.94,1253458,0
+API.US,D,20211231,000000,16.48,17.225,16.18,16.21,452563,0
+API.US,D,20220103,000000,16.19,16.48,15.45,15.79,861289,0
+API.US,D,20220104,000000,15.64,15.88,14.29,14.75,837584,0
+API.US,D,20220105,000000,14.5,15.16,13.9,13.94,723170,0
+API.US,D,20220106,000000,14.2,15.08,13.67,14.41,777968,0
+API.US,D,20220107,000000,14.46,15.685,14.29,14.4,781454,0
+API.US,D,20220110,000000,14.46,14.7173,14.01,14.48,791622,0
+API.US,D,20220111,000000,14.54,15.05,14.31,14.8,1227675,0
+API.US,D,20220112,000000,15.09,16.1504,15.09,15.36,761718,0
+API.US,D,20220113,000000,15.19,15.25,13.6,13.72,602743,0
+API.US,D,20220114,000000,13.75,14.2,13.1,13.42,606365,0
+API.US,D,20220118,000000,13,13.2,12.42,12.47,640605,0
+API.US,D,20220119,000000,12.58,12.69,11.9235,12.16,1204625,0
+API.US,D,20220120,000000,12.88,13.23,12.13,12.17,1142686,0
+API.US,D,20220121,000000,12.06,12.2,11.51,11.61,814888,0
+API.US,D,20220124,000000,10.85,11.125,10.18,11.1,1921127,0
+API.US,D,20220125,000000,10.88,10.94,10.04,10.37,1935374,0
+API.US,D,20220126,000000,10.7,10.86,9.64,9.77,1749960,0
+API.US,D,20220127,000000,9.75,10,9.2,9.29,1577445,0
+API.US,D,20220128,000000,9.3,9.58,8.92,9.35,2479172,0
+API.US,D,20220131,000000,9.63,11.48,9.63,11.43,1764743,0
+API.US,D,20220201,000000,11.43,11.63,11,11.28,704538,0
+API.US,D,20220202,000000,11.49,11.49,10.43,10.6,726025,0
+API.US,D,20220203,000000,10.21,10.525,10.04,10.27,1361962,0
+API.US,D,20220204,000000,10.37,10.66,10.03,10.57,845184,0
+API.US,D,20220207,000000,10.5,11,10.39,10.59,957482,0
+API.US,D,20220208,000000,10.49,10.89,10.2517,10.84,631472,0
+API.US,D,20220209,000000,11.07,11.79,10.96,11.59,1045394,0
+API.US,D,20220210,000000,11.23,12.04,11.172,11.45,1016842,0
+API.US,D,20220211,000000,11.42,11.65,10.69,10.82,834990,0
+API.US,D,20220214,000000,10.65,11.18,10.5334,10.74,1314799,0
+API.US,D,20220215,000000,11.01,11.33,10.93,11.2,885539,0
+API.US,D,20220216,000000,11.11,11.23,10.87,11.07,915282,0
+API.US,D,20220217,000000,11.05,11.2,10.37,10.43,553502,0
+API.US,D,20220218,000000,9.78,9.85,8.69,8.94,2587056,0
+API.US,D,20220222,000000,9.35,10.31,9.255,10.02,2184429,0
+API.US,D,20220223,000000,10.24,11.2,9.86,10.76,2568661,0
+API.US,D,20220224,000000,9.82,11.44,9.7323,11.34,2759295,0
+API.US,D,20220225,000000,11.18,11.4,10.58,11.25,1785127,0
+API.US,D,20220228,000000,11.03,12.38,10.97,12.08,8195991,0
+API.US,D,20220301,000000,12.27,12.5,11.51,11.74,1591248,0
+API.US,D,20220302,000000,11.54,11.6799,10.92,11.18,1660337,0
+API.US,D,20220303,000000,11.26,11.43,10.81,11.09,2187844,0
+API.US,D,20220304,000000,10.57,10.95,9.87,9.97,1014173,0
+API.US,D,20220307,000000,9.95,10.37,9.6,9.61,1793406,0
+API.US,D,20220308,000000,9.61,10.14,9.22,9.78,944918,0
+API.US,D,20220309,000000,10.13,11.16,10.13,11.13,1654517,0
+API.US,D,20220310,000000,10.2,10.5,9.91,10.08,1098136,0
+API.US,D,20220311,000000,10.2,10.49,8.22,8.26,2128169,0
+API.US,D,20220314,000000,7.6,7.63,6.44,6.57,3400852,0
+API.US,D,20220315,000000,6.3,7.26,6.3,7.07,2270835,0
+API.US,D,20220316,000000,8.4,10.44,8.22,10.41,4378270,0
+API.US,D,20220317,000000,9.81,10.26,9.67,9.8,1123133,0
+API.US,D,20220318,000000,9.87,11.59,9.71,11.09,1291951,0
+API.US,D,20220321,000000,10.76,11.26,10.54,10.72,822781,0
+API.US,D,20220322,000000,11.09,11.6836,10.88,11.29,1846746,0
+API.US,D,20220323,000000,11.07,12.1673,10.78,11.57,765936,0
+API.US,D,20220324,000000,11.63,11.89,10.77,11.37,495127,0
+API.US,D,20220325,000000,10.94,11.03,10.27,10.37,429582,0
+API.US,D,20220328,000000,10.53,11.09,10.2,10.41,579895,0
+API.US,D,20220329,000000,10.84,11.56,10.84,11.05,1492724,0
+API.US,D,20220330,000000,11.04,11.49,10.7,10.74,599119,0
+API.US,D,20220331,000000,10.62,10.64,9.89,9.94,556314,0
+API.US,D,20220401,000000,10.78,11.34,9.95,10.08,523613,0
+API.US,D,20220404,000000,10.51,11.13,10.355,11.11,635481,0
+API.US,D,20220405,000000,10.98,11.14,10.28,10.39,365488,0
+API.US,D,20220406,000000,10.12,10.12,9.485,9.61,479279,0
+API.US,D,20220407,000000,9.54,9.71,9,9.01,450772,0
+API.US,D,20220408,000000,9.12,9.23,8.86,8.92,386378,0
+API.US,D,20220411,000000,8.72,9.24,8.5,8.81,503587,0
+API.US,D,20220412,000000,8.99,9.12,8.182,8.24,532596,0
+API.US,D,20220413,000000,8.4,8.61,8.25,8.41,1198850,0
+API.US,D,20220414,000000,8.46,8.56,7.84,7.85,514045,0
+API.US,D,20220418,000000,7.79,7.79,7.04,7.1,1085509,0
+API.US,D,20220419,000000,7.02,7.38,6.93,7.2,901742,0
+API.US,D,20220420,000000,7.2,7.22,6.91,6.96,877781,0
+API.US,D,20220421,000000,6.98,7.18,6.78,6.85,1055500,0
+API.US,D,20220422,000000,6.92,7.31,6.79,6.8,846323,0
+API.US,D,20220425,000000,6.58,7.05,6.57,6.92,1211304,0
+API.US,D,20220426,000000,6.92,7.07,6.61,6.71,2273686,0
+API.US,D,20220427,000000,6.86,7.13,6.78,6.8,731390,0
+API.US,D,20220428,000000,6.99,7,6.54,6.87,1021002,0
+API.US,D,20220429,000000,7.45,7.879,7.33,7.37,1624307,0
+API.US,D,20220502,000000,7.2,7.47,7,7.21,744860,0
+API.US,D,20220503,000000,7.87,8.22,7.58,7.64,1026915,0
+API.US,D,20220504,000000,7.5,7.64,7,7.61,918178,0
+API.US,D,20220505,000000,7.29,7.38,6.93,7.1,636391,0
+API.US,D,20220506,000000,7.02,7.02,6.63,6.67,986004,0
+API.US,D,20220509,000000,6.6,6.64,6.07,6.24,1029358,0
+API.US,D,20220510,000000,6.54,6.8525,6.12,6.2,1462783,0
+API.US,D,20220511,000000,6.25,6.44,5.88,5.9,924889,0
+API.US,D,20220512,000000,5.78,6.16,5.62,5.95,806711,0
+API.US,D,20220513,000000,6.14,6.71,6.14,6.61,1361612,0
+API.US,D,20220516,000000,6.76,7.19,6.52,6.7,899170,0
+API.US,D,20220517,000000,7.12,7.28,6.72,7.16,1081231,0
+API.US,D,20220518,000000,6.89,7.08,6.65,6.73,492742,0
+API.US,D,20220519,000000,6.71,7.17,6.71,6.99,713224,0
+API.US,D,20220520,000000,7.19,7.28,6.78,6.99,705281,0
+API.US,D,20220523,000000,6.935,6.935,6.55,6.7,530108,0
+API.US,D,20220524,000000,6.21,6.21,5.31,5.38,1452344,0
+API.US,D,20220525,000000,5.47,5.68,5.32,5.57,668655,0
+API.US,D,20220526,000000,5.6,5.95,5.33,5.82,1003326,0
+API.US,D,20220527,000000,5.78,5.83,5.61,5.76,809984,0
+API.US,D,20220531,000000,6.1,6.18,5.85,6.09,1816384,0
+API.US,D,20220601,000000,6.11,6.47,5.81,5.89,516412,0
+API.US,D,20220602,000000,5.87,6.34,5.78,6.26,764843,0
+API.US,D,20220603,000000,6.12,6.12,5.84,5.89,456974,0
+API.US,D,20220606,000000,6.24,7.12,6.185,6.65,1456645,0
+API.US,D,20220607,000000,6.48,7.17,6.43,7.03,1113735,0
+API.US,D,20220608,000000,7.01,7.55,6.73,7.55,1984658,0
+API.US,D,20220609,000000,7.13,7.31,6.77,6.93,848806,0
+API.US,D,20220610,000000,6.99,7.05,6.5,6.59,1355422,0
+API.US,D,20220613,000000,6.3,6.37,5.8,5.88,531114,0
+API.US,D,20220614,000000,6.07,6.75,6.07,6.68,622597,0
+API.US,D,20220615,000000,6.73,6.79,6.44,6.53,829532,0
+API.US,D,20220616,000000,6.08,6.5,5.96,6.3,440930,0
+API.US,D,20220617,000000,6.62,6.69,6.3,6.55,448715,0
+API.US,D,20220621,000000,6.75,7.06,6.65,6.97,434040,0
+API.US,D,20220622,000000,6.67,6.91,6.6,6.63,303541,0
+API.US,D,20220623,000000,6.76,7,6.56,6.68,391262,0
+API.US,D,20220624,000000,6.93,7.47,6.75,7.28,648157,0
+API.US,D,20220627,000000,7.42,7.45,7.04,7.31,767729,0
+API.US,D,20220628,000000,7.38,7.5999,6.93,7.13,809318,0
+API.US,D,20220629,000000,6.98,6.98,6.48,6.72,730543,0
+API.US,D,20220630,000000,6.57,6.83,6.15,6.57,1103031,0
+API.US,D,20220701,000000,6.49,7.03,6.4,6.53,424279,0
+API.US,D,20220705,000000,6.24,6.85,6.24,6.47,877133,0
+API.US,D,20220706,000000,6.52,6.58,6.19,6.32,360486,0
+API.US,D,20220707,000000,6.46,6.66,6.29,6.56,508492,0
+API.US,D,20220708,000000,6.36,6.67,6.205,6.23,438998,0
+API.US,D,20220711,000000,6.08,6.165,5.76,5.97,380322,0
+API.US,D,20220712,000000,6.01,6.27,5.66,5.9,600378,0
+API.US,D,20220713,000000,5.72,5.9,5.42,5.62,522320,0
+API.US,D,20220714,000000,5.55,5.5502,4.93,4.96,624664,0
+API.US,D,20220715,000000,5,5.15,4.81,5.09,306959,0
+API.US,D,20220718,000000,5.22,5.38,5.1,5.12,470604,0
+API.US,D,20220719,000000,5.16,5.42,5.08,5.31,243627,0
+API.US,D,20220720,000000,5.31,5.47,5.15,5.3,455186,0
+API.US,D,20220721,000000,5.32,5.49,5.2,5.36,441269,0
+API.US,D,20220722,000000,5.3,5.39,4.995,5.12,414146,0
+API.US,D,20220725,000000,5.16,5.25,5.01,5.19,249868,0
+API.US,D,20220726,000000,5.3,5.3,4.92,5.04,232624,0
+API.US,D,20220727,000000,5.12,5.22,4.9572,5.19,256172,0
+API.US,D,20220728,000000,5.14,5.2,4.83,5,403554,0
+API.US,D,20220729,000000,4.8,4.97,4.72,4.91,708156,0
+API.US,D,20220801,000000,4.89,4.89,4.65,4.76,475426,0
+API.US,D,20220802,000000,4.66,5.16,4.6472,5.1,566998,0
+API.US,D,20220803,000000,5,5.44,5,5.37,263560,0
+API.US,D,20220804,000000,5.51,5.57,5.2701,5.34,270685,0
+API.US,D,20220805,000000,5.19,5.28,5.01,5.2,314063,0
+API.US,D,20220808,000000,5.18,5.23,5.02,5.07,256766,0
+API.US,D,20220809,000000,5.05,5.05,4.85,4.88,201758,0
+API.US,D,20220810,000000,4.85,5.08,4.76,5.03,416745,0
+API.US,D,20220811,000000,5.09,5.56,5.06,5.12,680672,0
+API.US,D,20220812,000000,5.03,5.03,4.67,4.73,1187007,0
+API.US,D,20220815,000000,4.72,4.7892,4.6,4.73,982460,0
+API.US,D,20220816,000000,4.81,4.83,4.36,4.5,1392937,0
+API.US,D,20220817,000000,4.48,4.58,4.27,4.34,881199,0
+API.US,D,20220818,000000,4.29,4.49,4.18,4.47,878674,0
+API.US,D,20220819,000000,4.45,4.45,4.18,4.2,2966997,0
+API.US,D,20220822,000000,4.21,4.265,3.98,4.05,1062163,0
+API.US,D,20220823,000000,4.05,4.08,3.85,3.86,1007204,0
+API.US,D,20220824,000000,3.81,4.11,3.8,4.05,1186380,0
+API.US,D,20220825,000000,4.18,4.61,4.11,4.55,1035709,0
+API.US,D,20220826,000000,5.02,5.3,4.31,4.44,1740552,0
+API.US,D,20220829,000000,4.39,4.53,4.14,4.14,456801,0
+API.US,D,20220830,000000,4.16,4.22,4.04,4.1,1233148,0
+API.US,D,20220831,000000,4.23,4.23,4.04,4.14,1270673,0
+API.US,D,20220901,000000,4.08,4.2,4.05,4.2,403930,0
+API.US,D,20220902,000000,4.09,4.1137,3.85,3.86,933129,0
+API.US,D,20220906,000000,3.8,3.88,3.71,3.8,632745,0
+API.US,D,20220907,000000,3.95,4.05,3.9,4,1144457,0
+API.US,D,20220908,000000,3.97,4.17,3.94,4.15,683008,0
+API.US,D,20220909,000000,4.34,4.55,4.29,4.51,632067,0
+API.US,D,20220912,000000,4.55,4.66,4.31,4.65,674171,0
+API.US,D,20220913,000000,4.38,4.49,4.31,4.32,201181,0
+API.US,D,20220914,000000,4.38,4.38,4.22,4.27,959566,0
+API.US,D,20220915,000000,4.23,4.35,4.15,4.15,551237,0
+API.US,D,20220916,000000,4.14,4.18,3.97,4.01,556830,0
+API.US,D,20220919,000000,3.95,4.12,3.95,4.08,287122,0
+API.US,D,20220920,000000,4.03,4.2401,3.99,4.09,397204,0
+API.US,D,20220921,000000,4.05,4.08,3.945,3.98,344696,0
+API.US,D,20220922,000000,3.98,4.03,3.93,3.93,448986,0
+API.US,D,20220923,000000,3.91,4.05,3.9,4.05,387119,0
+API.US,D,20220926,000000,4.04,4.2,3.95,3.95,297008,0
+API.US,D,20220927,000000,4.07,4.14,3.915,4.01,316710,0
+API.US,D,20220928,000000,3.94,4.045,3.91,4,342325,0
+API.US,D,20220929,000000,3.93,3.96,3.75,3.81,960029,0
+API.US,D,20220930,000000,3.78,3.8,3.605,3.63,359687,0
+API.US,D,20221003,000000,3.62,4.04,3.62,3.98,406297,0
+API.US,D,20221004,000000,4.1,4.265,3.97,4.22,484553,0
+API.US,D,20221005,000000,4.2,4.21,3.89,3.9,566712,0
+API.US,D,20221006,000000,3.85,3.89,3.66,3.66,503534,0
+API.US,D,20221007,000000,3.57,3.58,3.405,3.41,1146841,0
+API.US,D,20221010,000000,3.36,3.36,2.96,2.96,959142,0
+API.US,D,20221011,000000,2.93,3.08,2.8573,2.97,847385,0
+API.US,D,20221012,000000,2.97,3.065,2.89,2.97,491829,0
+API.US,D,20221013,000000,2.83,3.08,2.75,2.95,1045776,0
+API.US,D,20221014,000000,2.97,3.05,2.805,2.82,927657,0
+API.US,D,20221017,000000,2.99,3.36,2.985,3.23,919986,0
+API.US,D,20221018,000000,3.38,3.45,3.29,3.35,565546,0
+API.US,D,20221019,000000,3.1,3.42,3.06,3.12,1196045,0
+API.US,D,20221020,000000,3.16,3.35,3.14,3.14,491946,0
+API.US,D,20221021,000000,3.07,3.2,3.05,3.16,504651,0
+API.US,D,20221024,000000,2.7,2.8,2.53,2.57,2012099,0
+API.US,D,20221025,000000,2.62,2.89,2.615,2.79,933680,0
+API.US,D,20221026,000000,2.8,3.085,2.69,2.95,866506,0
+API.US,D,20221027,000000,2.82,3.17,2.82,2.97,582366,0
+API.US,D,20221028,000000,2.87,2.97,2.67,2.7,915439,0
+API.US,D,20221031,000000,2.78,2.97,2.705,2.79,957683,0
+API.US,D,20221101,000000,3.08,3.22,2.93,2.94,896399,0
+API.US,D,20221102,000000,3.04,3.04,2.85,2.88,836899,0
+API.US,D,20221103,000000,2.75,3.13,2.75,2.97,710777,0
+API.US,D,20221104,000000,3.27,3.27,2.98,3.07,671795,0
+API.US,D,20221107,000000,3.13,3.2886,3.11,3.18,579475,0
+API.US,D,20221108,000000,3.12,3.12,2.87,2.89,296966,0
+API.US,D,20221109,000000,2.78,2.98,2.76,2.78,561893,0
+API.US,D,20221110,000000,2.97,3.0888,2.91,3.04,537658,0
+API.US,D,20221111,000000,3.12,3.715,3.12,3.67,997300,0
+API.US,D,20221114,000000,3.6,3.6875,3.43,3.5,799575,0
+API.US,D,20221115,000000,3.83,4.2,3.77,3.77,1479238,0
+API.US,D,20221116,000000,3.7,3.785,3.3,3.31,511548,0
+API.US,D,20221117,000000,3.25,3.6,3.21,3.49,736581,0
+API.US,D,20221118,000000,3.42,3.5238,3.1,3.26,575214,0
+API.US,D,20221121,000000,3.23,3.45,3.23,3.35,518977,0
+API.US,D,20221122,000000,3.11,3.13,2.5,2.68,2285650,0
+API.US,D,20221123,000000,2.72,2.92,2.69,2.87,1016258,0
+API.US,D,20221125,000000,2.8,2.84,2.62,2.62,403917,0
+API.US,D,20221128,000000,2.61,2.7,2.495,2.5,1305876,0
+API.US,D,20221129,000000,2.65,2.96,2.63,2.65,1378199,0
+API.US,D,20221130,000000,2.781,3.27,2.77,3.14,2313911,0
+API.US,D,20221201,000000,3,3.185,2.94,2.94,840574,0
+API.US,D,20221202,000000,2.85,3.32,2.81,3.15,1341954,0
+API.US,D,20221205,000000,3.18,3.49,3.04,3.06,1379274,0
+API.US,D,20221206,000000,3.1,3.28,3.02,3.21,689303,0
+API.US,D,20221207,000000,3.07,3.145,2.93,3.09,841876,0
+API.US,D,20221208,000000,3.28,3.83,3.2,3.24,3250520,0
+API.US,D,20221209,000000,3.43,3.85,3.23,3.84,7078231,0
+API.US,D,20221212,000000,3.76,3.76,3.33,3.51,1162906,0
+API.US,D,20221213,000000,3.78,3.88,3.61,3.72,867654,0
+API.US,D,20221214,000000,3.69,4.03,3.64,3.87,757493,0
+API.US,D,20221215,000000,4.05,4.1,3.75,3.75,1149168,0
+API.US,D,20221216,000000,3.82,4.1,3.78,4.02,1030153,0
+API.US,D,20221219,000000,4,4.01,3.6,3.67,763415,0
+API.US,D,20221220,000000,3.56,3.82,3.56,3.74,431524,0
+API.US,D,20221221,000000,3.73,4.22,3.635,4.12,1106108,0
+API.US,D,20221222,000000,4.2,4.2,3.94,3.97,493033,0
+API.US,D,20221223,000000,3.95,4.08,3.94,4.02,347868,0
+API.US,D,20221227,000000,4.03,4.03,3.75,3.9,521658,0
+API.US,D,20221228,000000,3.83,4.02,3.82,3.93,408757,0
+API.US,D,20221229,000000,3.85,4.1,3.7,4.09,508595,0
+API.US,D,20221230,000000,3.91,4.2,3.91,3.91,478742,0
+API.US,D,20230103,000000,4.08,4.37,3.95,4,767428,0
+API.US,D,20230104,000000,4.23,4.53,4.09,4.5,685676,0
+API.US,D,20230105,000000,4.42,4.66,4.25,4.53,657795,0
+API.US,D,20230106,000000,4.52,4.68,4.36,4.49,547649,0
+API.US,D,20230109,000000,4.61,4.67,4.41,4.43,515250,0
+API.US,D,20230110,000000,4.52,4.67,4.47,4.58,995034,0
+API.US,D,20230111,000000,4.6,4.645,4.24,4.36,540777,0
+API.US,D,20230112,000000,4.3,4.51,4.255,4.43,345524,0
+API.US,D,20230113,000000,4.46,4.82,4.395,4.79,606467,0
+API.US,D,20230117,000000,4.62,4.7599,4.31,4.31,601372,0
+API.US,D,20230118,000000,4.37,4.5701,4.05,4.09,524364,0
+API.US,D,20230119,000000,4.1,4.14,3.75,3.83,1123140,0
+API.US,D,20230120,000000,3.99,4.21,3.935,4.17,594561,0
+API.US,D,20230123,000000,4.2,4.58,4.2,4.58,585039,0
+API.US,D,20230124,000000,4.5,4.57,4.33,4.33,364459,0
+API.US,D,20230125,000000,4.23,4.4,4.16,4.19,277568,0
+API.US,D,20230126,000000,4.33,4.5,4.08,4.16,496644,0
+API.US,D,20230127,000000,4.14,4.32,3.99,4.12,460360,0
+API.US,D,20230130,000000,4,4.07,3.92,3.97,479293,0
+API.US,D,20230131,000000,3.92,4.1,3.89,3.89,821046,0
+API.US,D,20230201,000000,3.99,4.325,3.965,4.26,748492,0
+API.US,D,20230202,000000,4.26,4.39,4.145,4.16,674504,0
+API.US,D,20230203,000000,4.12,4.37,3.97,4.02,678647,0
+API.US,D,20230206,000000,3.95,4.07,3.88,3.99,345903,0
+API.US,D,20230207,000000,4.06,4.32,3.98,4.24,450496,0
+API.US,D,20230208,000000,4.5,4.58,4.22,4.41,1285704,0
+API.US,D,20230209,000000,4.45,4.85,4.43,4.54,1244725,0
+API.US,D,20230210,000000,4.37,4.5,3.96,4,923616,0
+API.US,D,20230213,000000,4.04,4.1198,3.97,4,719552,0
+API.US,D,20230214,000000,4.02,4.15,3.86,3.88,643461,0
+API.US,D,20230215,000000,3.88,4.07,3.87,4.05,500912,0
+API.US,D,20230216,000000,3.95,4.05,3.92,3.95,336127,0
+API.US,D,20230217,000000,3.9,4.03,3.85,4.01,383410,0
+API.US,D,20230221,000000,3.91,4.01,3.85,3.91,396940,0
+API.US,D,20230222,000000,3.9,4.08,3.87,3.93,431027,0
+API.US,D,20230223,000000,3.96,4.011,3.83,3.83,361994,0
+API.US,D,20230224,000000,3.79,3.92,3.71,3.78,611369,0
+API.US,D,20230227,000000,3.88,3.975,3.83,3.84,376573,0
+API.US,D,20230228,000000,3.77,3.81,2.98,3.06,1691961,0
+API.US,D,20230301,000000,3.19,3.34,2.85,2.98,1081992,0
+API.US,D,20230302,000000,2.89,3.3,2.85,3.22,1041450,0
+API.US,D,20230303,000000,3.2,3.49,3.1934,3.39,503943,0
+API.US,D,20230306,000000,3.31,3.53,3.16,3.35,405052,0
+API.US,D,20230307,000000,3.32,3.515,3.27,3.38,408560,0
+API.US,D,20230308,000000,3.3,3.48,3.21,3.25,702552,0
+API.US,D,20230309,000000,3.17,3.36,3.11,3.14,437083,0
+API.US,D,20230310,000000,3.08,3.13,2.84,2.95,878135,0
+API.US,D,20230313,000000,2.95,3.2301,2.95,3.15,396910,0
+API.US,D,20230314,000000,3.11,3.25,3.0577,3.13,377315,0
+API.US,D,20230315,000000,3.03,3.16,2.94,3.14,705662,0
+API.US,D,20230316,000000,3.01,3.39,3.01,3.32,534294,0
+API.US,D,20230317,000000,3.3,3.43,3.22,3.22,322188,0
+API.US,D,20230320,000000,3.25,3.305,3.135,3.15,317086,0
+API.US,D,20230321,000000,3.21,3.46,3.2,3.34,624701,0
+API.US,D,20230322,000000,3.35,3.38,3.18,3.19,464911,0
+API.US,D,20230323,000000,3.39,3.69,3.35,3.43,752151,0
+API.US,D,20230324,000000,3.39,3.56,3.3704,3.43,535399,0
+API.US,D,20230327,000000,3.37,3.525,3.365,3.48,289547,0
+API.US,D,20230328,000000,3.53,3.58,3.27,3.3,443771,0
+API.US,D,20230329,000000,3.33,3.54,3.3,3.51,369836,0
+API.US,D,20230330,000000,3.37,3.655,3.37,3.55,422137,0
+API.US,D,20230331,000000,3.49,3.735,3.4743,3.62,668934,0
+API.US,D,20230403,000000,3.69,3.83,3.56,3.69,782174,0
+API.US,D,20230404,000000,3.65,4.22,3.64,4.02,1857755,0
+API.US,D,20230405,000000,3.95,4.11,3.78,3.83,762543,0
+API.US,D,20230406,000000,3.87,4.01,3.625,3.64,675382,0
+API.US,D,20230410,000000,3.68,3.68,3.445,3.5,381420,0
+API.US,D,20230411,000000,3.5,3.73,3.49,3.6,408006,0
+API.US,D,20230412,000000,3.6,3.62,3.4,3.45,422556,0
+API.US,D,20230413,000000,3.52,3.615,3.395,3.5,1310501,0
+API.US,D,20230414,000000,3.46,3.605,3.425,3.54,332421,0
+API.US,D,20230417,000000,3.62,3.715,3.56,3.66,316151,0
+API.US,D,20230418,000000,3.68,3.76,3.54,3.54,251156,0
+API.US,D,20230419,000000,3.41,3.54,3.41,3.52,242984,0
+API.US,D,20230420,000000,3.45,3.62,3.45,3.46,279882,0
+API.US,D,20230421,000000,3.38,3.51,3.38,3.39,282742,0
+API.US,D,20230424,000000,3.36,3.475,3.31,3.33,273513,0
+API.US,D,20230425,000000,3.26,3.335,3.12,3.16,409121,0
+API.US,D,20230426,000000,3.17,3.34,3.16,3.19,356899,0
+API.US,D,20230427,000000,3.25,3.38,3.23,3.34,310082,0
+API.US,D,20230428,000000,3.32,3.51,3.32,3.35,374174,0
+API.US,D,20230501,000000,3.37,3.525,3.33,3.46,327945,0
+API.US,D,20230502,000000,3.39,3.39,3.11,3.21,389045,0
+API.US,D,20230503,000000,3.19,3.235,3.07,3.1,888706,0
+API.US,D,20230504,000000,3.12,3.35,3.11,3.13,362682,0
+API.US,D,20230505,000000,3.15,3.505,3.12,3.36,570641,0
+API.US,D,20230508,000000,3.35,3.52,3.2867,3.39,405516,0
+API.US,D,20230509,000000,3.34,3.48,3.29,3.44,231672,0
+API.US,D,20230510,000000,3.37,3.52,3.1,3.12,548839,0
+API.US,D,20230511,000000,3.12,3.25,2.87,2.93,934190,0
+API.US,D,20230512,000000,2.89,2.91,2.78,2.85,588275,0
+API.US,D,20230515,000000,2.87,3.11,2.85,3.04,1012554,0
+API.US,D,20230516,000000,2.93,3.15,2.82,2.96,370246,0
+API.US,D,20230517,000000,2.94,3.11,2.93,3.09,657628,0
+API.US,D,20230518,000000,3.05,3.15,3,3.04,309027,0
+API.US,D,20230519,000000,3.03,3.08,2.9875,3.02,285743,0
+API.US,D,20230522,000000,2.91,3.15,2.91,3.05,460237,0
+API.US,D,20230523,000000,2.98,3.155,2.98,3.07,302726,0
+API.US,D,20230524,000000,3.02,3.12,2.94,2.95,515387,0
+API.US,D,20230525,000000,2.94,2.98,2.83,2.84,331966,0
+API.US,D,20230526,000000,2.86,2.96,2.86,2.88,419832,0
+API.US,D,20230530,000000,2.945,3.0098,2.86,2.86,789169,0
+API.US,D,20230531,000000,2.66,2.79,2.38,2.74,1131162,0
+API.US,D,20230601,000000,2.72,3.0891,2.72,3.025,447846,0
+API.US,D,20230602,000000,3.06,3.17,2.97,2.99,450836,0
+API.US,D,20230605,000000,3.04,3.05,2.955,2.98,346157,0
+API.US,D,20230606,000000,3.01,3.17,2.94,3.06,695192,0
+API.US,D,20230607,000000,3.06,3.171,3,3,250380,0
+API.US,D,20230608,000000,3,3.08,2.98,3.03,282274,0
+API.US,D,20230609,000000,3.02,3.149,3.01,3.01,224631,0
+API.US,D,20230612,000000,3.01,3.17,3.01,3.06,355882,0
+API.US,D,20230613,000000,3.14,3.395,3.1132,3.37,919018,0
+API.US,D,20230614,000000,3.34,3.49,3.34,3.39,410966,0
+API.US,D,20230615,000000,3.4,3.5,3.34,3.44,512883,0
+API.US,D,20230616,000000,3.43,3.48,3.345,3.46,309624,0
+API.US,D,20230620,000000,3.35,3.47,3.2109,3.32,356831,0
+API.US,D,20230621,000000,3.28,3.43,3.23,3.29,347483,0
+API.US,D,20230622,000000,3.25,3.44,3.21,3.32,325088,0
+API.US,D,20230623,000000,3.25,3.33,3.2,3.24,207792,0
+API.US,D,20230626,000000,3.23,3.23,3.02,3.09,423960,0
+API.US,D,20230627,000000,3.17,3.24,3.13,3.18,555689,0
+API.US,D,20230628,000000,3.16,3.22,3.1387,3.14,260915,0
+API.US,D,20230629,000000,3.08,3.24,3.07,3.17,210235,0
+API.US,D,20230630,000000,3.18,3.28,3.11,3.13,231336,0
+API.US,D,20230703,000000,3.12,3.32,3.12,3.18,152953,0
+API.US,D,20230705,000000,3.13,3.14,3.025,3.05,202970,0
+API.US,D,20230706,000000,3.05,3.06,2.9399,2.97,357550,0
+API.US,D,20230707,000000,2.99,3.11,2.99,3.03,260300,0
+API.US,D,20230710,000000,2.98,3.03,2.965,2.99,367538,0
+API.US,D,20230711,000000,2.99,3.12,2.96,2.96,347711,0
+API.US,D,20230712,000000,3.06,3.112,3.03,3.08,234742,0
+API.US,D,20230713,000000,3.11,3.4044,3.11,3.34,553429,0
+API.US,D,20230714,000000,3.39,3.39,3.16,3.18,288390,0
+API.US,D,20230717,000000,3.15,3.25,3.08,3.19,194477,0
+API.US,D,20230718,000000,3.19,3.34,3.19,3.24,229455,0
+API.US,D,20230719,000000,3.26,3.4211,3.26,3.29,253419,0
+API.US,D,20230720,000000,3.24,3.275,3.12,3.15,174999,0
+API.US,D,20230721,000000,3.02,3.15,2.995,3.02,393178,0
+API.US,D,20230724,000000,3,3.125,2.97,2.99,319192,0
+API.US,D,20230725,000000,3.02,3.19,2.98,3,335969,0
+API.US,D,20230726,000000,2.95,3.14,2.95,3.07,356685,0
+API.US,D,20230727,000000,3.1,3.17,3,3.01,296483,0
+API.US,D,20230728,000000,3.12,3.26,3.05,3.19,343681,0
+API.US,D,20230731,000000,3.2,3.31,3.19,3.23,353227,0
+API.US,D,20230801,000000,3.17,3.24,3.05,3.2,1102833,0
+API.US,D,20230802,000000,3.08,3.21,3.01,3.05,361513,0
+API.US,D,20230803,000000,3.07,3.16,3.035,3.09,281945,0
+API.US,D,20230804,000000,3.09,3.14,3.02,3.03,243678,0
+API.US,D,20230807,000000,3.06,3.06,2.93,3.02,316573,0
+API.US,D,20230808,000000,2.94,3.01,2.9,3.01,268934,0
+API.US,D,20230809,000000,3.01,3.03,2.93,2.93,298692,0
+API.US,D,20230810,000000,3,3.09,2.97,2.97,164683,0
+API.US,D,20230811,000000,2.93,2.96,2.87,2.9,273369,0
+API.US,D,20230814,000000,2.88,2.92,2.85,2.9,217493,0
+API.US,D,20230815,000000,2.8,2.86,2.7,2.8,356479,0
+API.US,D,20230816,000000,2.77,2.82,2.74,2.78,196413,0
+API.US,D,20230817,000000,2.8,2.99,2.8,2.93,323270,0
+API.US,D,20230818,000000,2.83,2.92,2.74,2.83,416177,0
+API.US,D,20230821,000000,2.83,2.95,2.83,2.83,277065,0
+API.US,D,20230822,000000,2.71,2.91,2.71,2.77,348086,0
+API.US,D,20230823,000000,2.77,2.88,2.77,2.84,227065,0
+API.US,D,20230824,000000,2.84,2.98,2.7793,2.82,386437,0
+API.US,D,20230825,000000,2.81,2.945,2.81,2.86,240537,0
+API.US,D,20230828,000000,2.89,2.93,2.85,2.85,298790,0
+API.US,D,20230829,000000,2.87,2.95,2.811,2.89,440650,0
+API.US,D,20230830,000000,2.84,2.93,2.82,2.88,210133,0
+API.US,D,20230831,000000,2.82,2.96,2.79,2.8,403064,0
+API.US,D,20230901,000000,2.87,2.96,2.79,2.82,447170,0
+API.US,D,20230905,000000,2.75,2.81,2.67,2.71,319433,0
+API.US,D,20230906,000000,2.61,2.74,2.6,2.62,243131,0
+API.US,D,20230907,000000,2.62,2.68,2.46,2.51,360766,0
+API.US,D,20230908,000000,2.52,2.55,2.43,2.45,279421,0
+API.US,D,20230911,000000,2.53,2.59,2.48,2.48,305194,0
+API.US,D,20230912,000000,2.44,2.52,2.44,2.44,255693,0
+API.US,D,20230913,000000,2.44,2.505,2.38,2.38,248024,0
+API.US,D,20230914,000000,2.49,2.52,2.425,2.51,340681,0
+API.US,D,20230915,000000,2.5,2.59,2.4859,2.5,217642,0
+API.US,D,20230918,000000,2.47,2.58,2.4246,2.53,251450,0
+API.US,D,20230919,000000,2.53,2.58,2.5,2.56,258336,0
+API.US,D,20230920,000000,2.56,2.66,2.545,2.56,240052,0
+API.US,D,20230921,000000,2.5,2.575,2.5,2.52,214219,0
+API.US,D,20230922,000000,2.6,2.74,2.54,2.72,344734,0
+API.US,D,20230925,000000,2.7,2.8011,2.7,2.76,266688,0
+API.US,D,20230926,000000,2.7,2.8199,2.6901,2.7,293356,0
+API.US,D,20230927,000000,2.7,2.81,2.685,2.78,211254,0
+API.US,D,20230928,000000,2.7,2.74,2.45,2.455,455767,0
+API.US,D,20230929,000000,2.49,2.58,2.4685,2.53,141535,0
+API.US,D,20231002,000000,2.43,2.51,2.39,2.49,438839,0
+API.US,D,20231003,000000,2.42,2.55,2.37,2.38,426053,0
+API.US,D,20231004,000000,2.38,2.48,2.38,2.47,175777,0
+API.US,D,20231005,000000,2.45,2.5,2.4,2.47,194044,0
+API.US,D,20231006,000000,2.45,2.545,2.45,2.49,224977,0
+API.US,D,20231009,000000,2.47,2.54,2.47,2.54,192940,0
+API.US,D,20231010,000000,2.55,2.79,2.54,2.72,378703,0
+API.US,D,20231011,000000,2.72,2.77,2.705,2.73,182289,0
+API.US,D,20231012,000000,2.73,2.785,2.63,2.67,238179,0
+API.US,D,20231013,000000,2.64,2.705,2.59,2.61,220437,0
+API.US,D,20231016,000000,2.58,2.74,2.57,2.7,221538,0
+API.US,D,20231017,000000,2.66,2.945,2.66,2.91,297611,0
+API.US,D,20231018,000000,2.92,2.93,2.85,2.88,355170,0
+API.US,D,20231019,000000,2.84,3.03,2.82,2.91,314823,0
+API.US,D,20231020,000000,2.89,2.99,2.84,2.87,216678,0
+API.US,D,20231023,000000,2.86,2.975,2.801,2.91,233097,0
+API.US,D,20231024,000000,2.91,3.01,2.83,2.88,381758,0
+API.US,D,20231025,000000,2.81,2.985,2.78,2.78,203575,0
+API.US,D,20231026,000000,2.75,2.985,2.68,2.89,308519,0
+API.US,D,20231027,000000,2.94,3.04,2.94,2.96,285408,0
+API.US,D,20231030,000000,3.05,3.05,2.9,2.95,335303,0
+API.US,D,20231031,000000,2.92,3.02,2.895,2.94,294695,0
+API.US,D,20231101,000000,2.92,3.05,2.85,2.95,495566,0
+API.US,D,20231102,000000,2.92,3.027,2.92,2.97,234214,0
+API.US,D,20231103,000000,3,3.05,2.985,3.01,372747,0
+API.US,D,20231106,000000,3.07,3.08,2.995,3.08,161495,0
+API.US,D,20231107,000000,3.08,3.17,3.02,3.08,245529,0
+API.US,D,20231108,000000,3.09,3.345,3.075,3.3,380611,0
+API.US,D,20231109,000000,3.3,3.34,3.12,3.15,296690,0
+API.US,D,20231110,000000,3.11,3.24,2.9822,3.24,170438,0
+API.US,D,20231113,000000,3.25,3.31,3.23,3.25,145720,0
+API.US,D,20231114,000000,3.23,3.315,3.156,3.25,203955,0
+API.US,D,20231115,000000,3.27,3.27,3.125,3.14,471909,0
+API.US,D,20231116,000000,3,3.07,2.925,2.99,312924,0
+API.US,D,20231117,000000,3,3.19,2.97,3.15,302770,0
+API.US,D,20231120,000000,3.15,3.24,3.05,3.16,288807,0
+API.US,D,20231121,000000,3.1,3.2209,3.05,3.08,223283,0
+API.US,D,20231122,000000,2.95,2.97,2.77,2.81,633799,0
+API.US,D,20231124,000000,2.79,2.958,2.78,2.88,173043,0
+API.US,D,20231127,000000,2.82,2.89,2.71,2.72,376546,0
+API.US,D,20231128,000000,2.72,2.77,2.67,2.69,394198,0
+API.US,D,20231129,000000,2.67,2.74,2.6,2.63,440323,0
+API.US,D,20231130,000000,2.64,2.64,2.5,2.51,2821885,0
+API.US,D,20231201,000000,2.51,2.71,2.51,2.71,456499,0
+API.US,D,20231204,000000,2.59,2.72,2.59,2.7,251481,0
+API.US,D,20231205,000000,2.65,2.72,2.6048,2.67,213600,0
+API.US,D,20231206,000000,2.59,2.75,2.59,2.6,288709,0
+API.US,D,20231207,000000,2.6,2.675,2.56,2.64,207915,0
+API.US,D,20231208,000000,2.55,2.7,2.55,2.64,223666,0
+API.US,D,20231211,000000,2.64,2.655,2.6,2.63,209056,0
+API.US,D,20231212,000000,2.64,2.64,2.51,2.51,218791,0
+API.US,D,20231213,000000,2.5,2.6,2.49,2.59,458021,0
+API.US,D,20231214,000000,2.62,2.6802,2.52,2.53,331199,0
+API.US,D,20231215,000000,2.53,2.77,2.52,2.65,1000725,0
+API.US,D,20231218,000000,2.67,2.8889,2.6566,2.8,755397,0
+API.US,D,20231219,000000,2.79,2.87,2.7205,2.77,260516,0
+API.US,D,20231220,000000,2.75,2.75,2.61,2.61,186350,0
+API.US,D,20231221,000000,2.65,2.74,2.63,2.7,206057,0
+API.US,D,20231222,000000,2.63,2.68,2.581,2.62,245902,0
+API.US,D,20231226,000000,2.61,2.68,2.58,2.58,73776,0
+API.US,D,20231227,000000,2.61,2.6306,2.56,2.56,172454,0
+API.US,D,20231228,000000,2.57,2.6497,2.57,2.62,138370,0
+API.US,D,20231229,000000,2.6,2.665,2.6,2.63,227434,0
+API.US,D,20240102,000000,2.55,2.6,2.5,2.5,291751,0
+API.US,D,20240103,000000,2.54,2.56,2.47,2.51,155392,0
+API.US,D,20240104,000000,2.49,2.53,2.471,2.49,199574,0
+API.US,D,20240105,000000,2.47,2.525,2.46,2.46,216883,0
+API.US,D,20240108,000000,2.45,2.4837,2.4,2.45,540930,0
+API.US,D,20240109,000000,2.44,2.45,2.4,2.43,370422,0
+API.US,D,20240110,000000,2.41,2.57,2.41,2.56,789693,0
+API.US,D,20240111,000000,2.58,2.84,2.575,2.75,1844503,0
+API.US,D,20240112,000000,2.75,2.88,2.7099,2.73,219511,0
+API.US,D,20240116,000000,2.7,2.7,2.59,2.62,332861,0
+API.US,D,20240117,000000,2.56,2.625,2.56,2.61,172012,0
+API.US,D,20240118,000000,2.62,2.65,2.59,2.6,147220,0
+API.US,D,20240119,000000,2.59,2.635,2.565,2.61,190868,0
+API.US,D,20240122,000000,2.53,2.64,2.53,2.56,283328,0
+API.US,D,20240123,000000,2.61,2.725,2.55,2.65,232136,0
+API.US,D,20240124,000000,2.67,2.815,2.67,2.78,762026,0
+API.US,D,20240125,000000,2.75,2.8281,2.725,2.77,340484,0
+API.US,D,20240126,000000,2.68,2.79,2.61,2.73,246515,0
+API.US,D,20240129,000000,2.72,2.8,2.68,2.79,136113,0
+API.US,D,20240130,000000,2.75,2.77,2.74,2.76,156466,0
+API.US,D,20240131,000000,2.72,2.88,2.72,2.8,237292,0
+API.US,D,20240201,000000,2.81,2.96,2.795,2.92,407657,0
+API.US,D,20240202,000000,2.89,2.96,2.86,2.94,554882,0
+API.US,D,20240205,000000,2.95,2.95,2.85,2.92,147114,0
+API.US,D,20240206,000000,2.94,3.045,2.905,3,210336,0
+API.US,D,20240207,000000,2.98,3.045,2.91,2.91,101768,0
+API.US,D,20240208,000000,2.9,2.995,2.88,2.88,84363,0
+API.US,D,20240209,000000,2.89,2.91,2.86,2.87,87274,0
+API.US,D,20240212,000000,2.79,2.95,2.79,2.85,116425,0
+API.US,D,20240213,000000,2.8,2.84,2.725,2.73,67050,0
+API.US,D,20240214,000000,2.75,2.8988,2.715,2.74,166720,0
+API.US,D,20240215,000000,2.76,2.875,2.74,2.86,125186,0
+API.US,D,20240216,000000,2.85,2.91,2.82,2.87,97667,0
+API.US,D,20240220,000000,2.85,2.85,2.72,2.73,141990,0
+API.US,D,20240221,000000,2.75,2.79,2.73,2.74,142449,0
+API.US,D,20240222,000000,2.76,2.78,2.718,2.74,227102,0
+API.US,D,20240223,000000,2.74,2.79,2.72,2.75,96326,0
+API.US,D,20240226,000000,2.75,2.8,2.745,2.75,192483,0
+API.US,D,20240227,000000,2.85,3.29,2.85,3.27,952448,0
+API.US,D,20240228,000000,3.29,3.29,2.9235,3,602744,0
+API.US,D,20240229,000000,2.99,2.99,2.62,2.62,1079112,0
+API.US,D,20240301,000000,2.75,2.79,2.64,2.75,266833,0
+API.US,D,20240304,000000,2.69,2.79,2.685,2.71,231505,0
+API.US,D,20240305,000000,2.7,2.71,2.62,2.68,187654,0
+API.US,D,20240306,000000,2.74,2.7765,2.68,2.71,131474,0
+API.US,D,20240307,000000,2.71,2.71,2.62,2.65,181165,0
+API.US,D,20240308,000000,2.66,2.7,2.595,2.63,172329,0
+API.US,D,20240311,000000,2.61,2.66,2.5901,2.62,113501,0
+API.US,D,20240312,000000,2.63,2.7,2.62,2.65,135350,0
+API.US,D,20240313,000000,2.65,2.69,2.57,2.57,96302,0
+API.US,D,20240314,000000,2.54,2.56,2.5,2.52,155224,0
+API.US,D,20240315,000000,2.5,2.54,2.5,2.52,123248,0
+API.US,D,20240318,000000,2.51,2.54,2.48,2.53,187682,0
+API.US,D,20240319,000000,2.5,2.53,2.48,2.52,92695,0
+API.US,D,20240320,000000,2.5,2.54,2.48,2.53,141511,0
+API.US,D,20240321,000000,2.53,2.532,2.49,2.51,91534,0
+API.US,D,20240322,000000,2.51,2.548,2.48,2.52,162363,0
+API.US,D,20240325,000000,2.51,2.53,2.48,2.5,85151,0
+API.US,D,20240326,000000,2.57,2.588,2.51,2.52,114094,0
+API.US,D,20240327,000000,2.5,2.53,2.48,2.51,150626,0
+API.US,D,20240328,000000,2.51,2.58,2.49,2.51,268231,0
+API.US,D,20240401,000000,2.5,2.56,2.5,2.55,97963,0
+API.US,D,20240402,000000,2.49,2.55,2.49,2.54,96987,0
+API.US,D,20240403,000000,2.52,2.61,2.515,2.59,100836,0
+API.US,D,20240404,000000,2.6,2.76,2.6,2.68,171837,0
+API.US,D,20240405,000000,2.67,2.6844,2.55,2.55,136857,0
+API.US,D,20240408,000000,2.6081,2.61,2.49,2.5,160982,0
+API.US,D,20240409,000000,2.48,2.54,2.48,2.52,104926,0
+API.US,D,20240410,000000,2.52,2.52,2.485,2.5,58215,0
+API.US,D,20240411,000000,2.52,2.555,2.48,2.5,114134,0
+API.US,D,20240412,000000,2.51,2.545,2.43,2.44,163175,0
+API.US,D,20240415,000000,2.46,2.465,2.355,2.37,184569,0
+API.US,D,20240416,000000,2.37,2.38,2.315,2.36,119526,0
+API.US,D,20240417,000000,2.38,2.43,2.37,2.41,94421,0
+API.US,D,20240418,000000,2.41,2.46,2.39,2.43,93675,0
+API.US,D,20240419,000000,2.39,2.425,2.3438,2.407,132088,0
+API.US,D,20240422,000000,2.4,2.48,2.39,2.45,89975,0
+API.US,D,20240423,000000,2.42,2.53,2.42,2.49,88927,0
+API.US,D,20240424,000000,2.53,2.53,2.475,2.49,65043,0
+API.US,D,20240425,000000,2.47,2.54,2.47,2.5,72143,0
+API.US,D,20240426,000000,2.5,2.545,2.47,2.52,96056,0
+API.US,D,20240429,000000,2.53,2.57,2.486,2.54,99349,0
+API.US,D,20240430,000000,2.47,2.51,2.47,2.49,68754,0
+API.US,D,20240501,000000,2.47,2.54,2.47,2.52,62498,0
+API.US,D,20240502,000000,2.59,2.63,2.51,2.56,188483,0
+API.US,D,20240503,000000,2.57,2.6,2.495,2.59,337762,0
+API.US,D,20240506,000000,2.62,2.85,2.59,2.75,484847,0
+API.US,D,20240507,000000,2.75,2.8,2.745,2.76,104008,0
+API.US,D,20240508,000000,2.75,2.79,2.685,2.72,195393,0
+API.US,D,20240509,000000,2.71,2.74,2.6601,2.72,88162,0
+API.US,D,20240510,000000,2.73,2.8,2.71,2.76,125029,0
+API.US,D,20240513,000000,2.72,2.84,2.69,2.72,146789,0
+API.US,D,20240514,000000,2.71,2.76,2.71,2.74,62993,0
+API.US,D,20240515,000000,2.77,2.77,2.72,2.72,68207,0
+API.US,D,20240516,000000,2.72,2.97,2.72,2.95,235617,0
+API.US,D,20240517,000000,2.95,3.01,2.91,2.92,542697,0
+API.US,D,20240520,000000,2.92,2.95,2.85,2.87,73767,0
+API.US,D,20240521,000000,2.86,3.02,2.83,2.92,177305,0
+API.US,D,20240522,000000,2.92,2.96,2.8,2.85,180488,0
+API.US,D,20240523,000000,2.85,2.85,2.51,2.53,341845,0
+API.US,D,20240524,000000,2.55,2.71,2.52,2.58,98651,0
+API.US,D,20240528,000000,2.59,2.601,2.46,2.51,272177,0
+API.US,D,20240529,000000,2.46,2.5301,2.44,2.48,120768,0
+API.US,D,20240530,000000,2.46,2.5,2.45,2.48,128650,0
+API.US,D,20240531,000000,2.48,2.49,2.45,2.46,102482,0
+API.US,D,20240603,000000,2.46,2.46,2.38,2.39,198500,0
+API.US,D,20240604,000000,2.4,2.48,2.39,2.45,131139,0
+API.US,D,20240605,000000,2.48,2.51,2.45,2.48,200876,0
+API.US,D,20240606,000000,2.49,2.5623,2.47,2.55,81871,0
+API.US,D,20240607,000000,2.52,2.5736,2.47,2.48,66879,0
+API.US,D,20240610,000000,2.49,2.6,2.46,2.54,143725,0
+API.US,D,20240611,000000,2.54,2.55,2.49,2.51,73540,0
+API.US,D,20240612,000000,2.52,2.52,2.42,2.44,111356,0
+API.US,D,20240613,000000,2.44,2.46,2.4,2.4,126131,0
+API.US,D,20240614,000000,2.4,2.41,2.38,2.39,161894,0
+API.US,D,20240617,000000,2.4,2.4021,2.37,2.37,107355,0
+API.US,D,20240618,000000,2.38,2.385,2.32,2.34,148379,0
+API.US,D,20240620,000000,2.34,2.3682,2.29,2.32,150535,0
+API.US,D,20240621,000000,2.28,2.32,2.28,2.29,99856,0
+API.US,D,20240624,000000,2.29,2.3,2.28,2.28,132409,0
+API.US,D,20240625,000000,2.27,2.29,2.21,2.21,134412,0
+API.US,D,20240626,000000,2.21,2.2296,2.185,2.22,128905,0
+API.US,D,20240627,000000,2.16,2.22,2.16,2.19,137671,0
+API.US,D,20240628,000000,2.2,2.22,2.12,2.12,177478,0
+API.US,D,20240701,000000,2.12,2.21,2.05,2.17,162747,0
+API.US,D,20240702,000000,2.16,2.19,2.03,2.18,297981,0
+API.US,D,20240703,000000,2.18,2.37,2.18,2.35,164632,0
+API.US,D,20240705,000000,2.33,2.39,2.32,2.32,131024,0
+API.US,D,20240708,000000,2.3,2.4,2.285,2.32,111598,0
+API.US,D,20240709,000000,2.32,2.53,2.32,2.41,188122,0
+API.US,D,20240710,000000,2.39,2.44,2.34,2.39,100299,0
+API.US,D,20240711,000000,2.41,2.52,2.4,2.5,361459,0
+API.US,D,20240712,000000,2.56,2.6,2.525,2.55,136607,0
+API.US,D,20240715,000000,2.54,2.55,2.42,2.44,84313,0
+API.US,D,20240716,000000,2.44,2.585,2.42,2.54,95463,0
+API.US,D,20240717,000000,2.5,2.54,2.48,2.51,96307,0
+API.US,D,20240718,000000,2.5,2.545,2.42,2.45,145647,0
+API.US,D,20240719,000000,2.45,2.58,2.43,2.49,101159,0
+API.US,D,20240722,000000,2.52,2.6,2.49,2.52,88886,0
+API.US,D,20240723,000000,2.51,2.59,2.49,2.51,75193,0
+API.US,D,20240724,000000,2.47,2.58,2.47,2.49,88242,0
+API.US,D,20240725,000000,2.47,2.59,2.45,2.48,76610,0
+API.US,D,20240726,000000,2.52,2.56,2.48,2.49,82630,0
+API.US,D,20240729,000000,2.5,2.535,2.47,2.49,67399,0
+API.US,D,20240730,000000,2.49,2.523,2.47,2.5,71155,0
+API.US,D,20240731,000000,2.5,2.545,2.48,2.5,105137,0
+API.US,D,20240801,000000,2.46,2.5,2.33,2.36,135570,0
+API.US,D,20240802,000000,2.2,2.39,2.2,2.29,133083,0
+API.US,D,20240805,000000,2.2,2.29,2.06,2.06,260504,0
+API.US,D,20240806,000000,2.09,2.27,2.09,2.23,91331,0
+API.US,D,20240807,000000,2.2,2.49,2.2,2.2,82429,0
+API.US,D,20240808,000000,2.23,2.305,2.18,2.19,75073,0
+API.US,D,20240809,000000,2.17,2.3601,2.17,2.33,149993,0
+API.US,D,20240812,000000,2.32,2.4,2.28,2.3,82059,0
+API.US,D,20240813,000000,2.28,2.4001,2.275,2.31,60887,0
+API.US,D,20240814,000000,2.32,2.335,2.25,2.26,40520,0
+API.US,D,20240815,000000,2.26,2.33,2.26,2.29,68561,0
+API.US,D,20240816,000000,2.28,2.31,2.1903,2.28,65020,0
+API.US,D,20240819,000000,2.3,2.37,2.22,2.34,449213,0
+API.US,D,20240820,000000,2.18,2.3,2.14,2.18,160655,0
+API.US,D,20240821,000000,2.18,2.31,2.18,2.29,120036,0
+API.US,D,20240822,000000,2.2,2.26,2.12,2.14,135143,0
+API.US,D,20240823,000000,2.14,2.14,1.6535,2.11,298631,0
+API.US,D,20240826,000000,2.11,2.14,2.0144,2.09,127418,0
+API.US,D,20240827,000000,2.09,2.15,2.05,2.08,62425,0
+API.US,D,20240828,000000,2,2,1.85,1.89,193294,0
+API.US,D,20240829,000000,1.91,2,1.8884,1.97,108392,0
+API.US,D,20240830,000000,1.96,2.0498,1.78,1.9,375360,0
+API.US,D,20240903,000000,1.87,1.94,1.81,1.84,261450,0
+API.US,D,20240904,000000,1.83,1.9215,1.78,1.83,383438,0
+API.US,D,20240905,000000,1.83,1.935,1.796,1.91,144269,0
+API.US,D,20240906,000000,1.91,1.95,1.8267,1.9,91197,0
+API.US,D,20240909,000000,1.8615,2,1.8615,1.95,104995,0
+API.US,D,20240910,000000,1.95,2.002,1.8733,1.99,56101,0
+API.US,D,20240911,000000,1.91,2,1.91,1.97,74969,0
+API.US,D,20240912,000000,1.98,2.01,1.93,1.99,68515,0
+API.US,D,20240913,000000,1.99,2,1.96,1.98,76250,0
+API.US,D,20240916,000000,1.99,2,1.95,1.98,50479,0
+API.US,D,20240917,000000,1.99,2.01,1.95,1.985,60100,0
+API.US,D,20240918,000000,2,2,1.97,1.99,79601,0
+API.US,D,20240919,000000,1.97,2,1.97,1.97,99826,0
+API.US,D,20240920,000000,1.98,2.04,1.97,1.97,200929,0
+API.US,D,20240923,000000,1.97,2.02,1.97,1.99,164308,0
+API.US,D,20240924,000000,2.04,2.125,2.02,2.07,244904,0
+API.US,D,20240925,000000,2.06,2.19,2.06,2.16,127935,0
+API.US,D,20240926,000000,2.29,2.39,2.21,2.36,395181,0
+API.US,D,20240927,000000,2.39,2.43,2.37,2.41,444864,0
+API.US,D,20240930,000000,2.53,2.68,2.39,2.41,910718,0
+API.US,D,20241001,000000,2.39,2.75,2.39,2.75,318330,0
+API.US,D,20241002,000000,6.03,6.43,3.95,4.94,81673417,0
+API.US,D,20241003,000000,4.91,5.29,4.31,4.95,6339294,0
+API.US,D,20241004,000000,5.3,5.3,4.69,4.71,4130272,0
+API.US,D,20241007,000000,4.73,4.78,3.9201,4.07,3232890,0
+API.US,D,20241008,000000,3.67,4.03,3.66,3.77,2034364,0
+API.US,D,20241009,000000,3.63,3.695,3.01,3.11,2589904,0
+API.US,D,20241010,000000,3.33,3.36,3.015,3.23,2182198,0
+API.US,D,20241011,000000,3.07,3.36,3.03,3.26,1154860,0
+API.US,D,20241014,000000,3.18,3.21,2.92,2.93,1125723,0
+API.US,D,20241015,000000,2.82,2.94,2.73,2.79,886538,0
+API.US,D,20241016,000000,2.81,2.87,2.73,2.85,1055698,0
+API.US,D,20241017,000000,2.78,2.82,2.63,2.71,1107116,0
+API.US,D,20241018,000000,2.908,2.94,2.795,2.83,1029253,0
+API.US,D,20241021,000000,2.82,2.87,2.715,2.86,808809,0
+API.US,D,20241022,000000,2.8,3.03,2.75,2.83,1398536,0
+API.US,D,20241023,000000,2.85,2.8575,2.62,2.67,679872,0
+API.US,D,20241024,000000,2.64,2.695,2.62,2.65,345465,0
+API.US,D,20241025,000000,2.68,2.955,2.65,2.81,949538,0
+API.US,D,20241028,000000,2.85,3.05,2.76,2.98,1107527,0
+API.US,D,20241029,000000,3.07,3.07,2.875,2.94,505063,0
+API.US,D,20241030,000000,2.88,3,2.855,2.88,339403,0
+API.US,D,20241031,000000,2.88,2.96,2.775,2.82,273202,0
+API.US,D,20241101,000000,2.83,2.87,2.75,2.8,171578,0
+API.US,D,20241104,000000,2.8,2.93,2.72,2.74,750986,0
+API.US,D,20241105,000000,2.82,3.39,2.79,3.27,2136693,0
+API.US,D,20241106,000000,3.15,3.4,3.06,3.1,1451135,0
+API.US,D,20241107,000000,3.44,3.815,3.44,3.78,2824059,0
+API.US,D,20241108,000000,3.62,5.47,3.62,5.35,6969005,0
+API.US,D,20241111,000000,5.2,5.22,4.03,5.02,4966241,0
+API.US,D,20241112,000000,4.87,4.89,4.0001,4.05,1523476,0
+API.US,D,20241113,000000,4.37,4.4999,4.11,4.17,822839,0
+API.US,D,20241114,000000,4.11,4.5108,4.11,4.19,994743,0
+API.US,D,20241115,000000,4.26,4.71,4.19,4.39,1350519,0
+API.US,D,20241118,000000,4.48,4.74,3.97,4.07,1163728,0
+API.US,D,20241119,000000,4.07,4.28,4.065,4.1,487829,0
+API.US,D,20241120,000000,4.16,4.64,4.16,4.38,814589,0
+API.US,D,20241121,000000,4.53,4.79,4.36,4.56,841134,0
+API.US,D,20241122,000000,4.42,4.56,4.36,4.49,514407,0
+API.US,D,20241125,000000,4.57,5.08,4.42,4.76,3074167,0
+API.US,D,20241126,000000,4.35,5,4.27,4.74,1818749,0
+API.US,D,20241127,000000,4.83,6.49,4.82,6.35,7581044,0
+API.US,D,20241129,000000,6.02,6.06,5.04,5.16,4118265,0
+API.US,D,20241202,000000,5.35,5.8977,4.86,5.06,5145346,0
+API.US,D,20241203,000000,5,5.78,4.94,5.53,2249075,0
+API.US,D,20241204,000000,5.5,5.95,5.31,5.52,1533061,0
+API.US,D,20241205,000000,5.79,6.3478,5.5,6.1,2735992,0
+API.US,D,20241206,000000,6.15,6.35,5.71,6.16,2099774,0
+API.US,D,20241209,000000,6.51,6.6399,5.88,5.99,2667919,0
+API.US,D,20241210,000000,5.69,5.94,5.06,5.1,2141270,0
+API.US,D,20241211,000000,5.3,5.49,4.92,5.02,1554935,0
+API.US,D,20241212,000000,5.1,5.39,5.02,5.25,969976,0
+API.US,D,20241213,000000,5.25,5.3275,4.7,4.81,2401907,0
+API.US,D,20241216,000000,4.91,4.91,4.4,4.65,1921723,0
+API.US,D,20241217,000000,4.59,4.68,4.21,4.53,1803906,0
+API.US,D,20241218,000000,4.62,4.86,4.51,4.56,1668711,0
+API.US,D,20241219,000000,4.54,4.575,3.94,3.96,2456097,0
+API.US,D,20241220,000000,3.98,4.6025,3.98,4.55,914739,0
+API.US,D,20241223,000000,4.47,4.47,4.19,4.34,737568,0
+API.US,D,20241224,000000,4.33,4.5,4.27,4.36,352755,0
+API.US,D,20241226,000000,4.44,4.63,4.31,4.55,601592,0
+API.US,D,20241227,000000,4.58,4.59,4.31,4.4,662161,0
+API.US,D,20241230,000000,4.26,4.275,4.0301,4.2,665868,0
+API.US,D,20241231,000000,4.19,4.22,4.05,4.16,364262,0
+API.US,D,20250102,000000,4.1,4.44,4.1,4.37,545557,0
+API.US,D,20250103,000000,4.4,4.62,4.33,4.43,466345,0
+API.US,D,20250106,000000,4.47,4.57,4.3,4.35,397553,0
+API.US,D,20250107,000000,4.4,4.59,4.14,4.19,599613,0
+API.US,D,20250108,000000,4.15,4.22,3.65,3.68,1008871,0
+API.US,D,20250110,000000,3.94,3.94,3.542,3.86,654446,0
+API.US,D,20250113,000000,3.83,3.9837,3.7,3.76,379258,0
+API.US,D,20250114,000000,3.82,3.91,3.73,3.79,465197,0
+API.US,D,20250115,000000,3.85,4.05,3.85,4,504357,0
+API.US,D,20250116,000000,4.33,4.78,4.3,4.67,2101285,0
+API.US,D,20250117,000000,4.77,4.93,4.67,4.81,1045908,0
+API.US,D,20250121,000000,4.81,5.05,4.52,4.89,670587,0
+API.US,D,20250122,000000,4.89,4.92,4.61,4.7,391171,0
+API.US,D,20250123,000000,4.69,4.73,4.48,4.55,290499,0
+API.US,D,20250124,000000,4.7,5.35,4.56,5.24,1906713,0
+API.US,D,20250127,000000,4.98,5.0519,4.75,4.83,913978,0
+API.US,D,20250128,000000,5.04,5.285,4.73,5.23,881874,0
+API.US,D,20250129,000000,5.33,5.95,5.2,5.78,1883453,0
+API.US,D,20250130,000000,5.75,6.09,5.552,6.05,1621332,0
+API.US,D,20250131,000000,5.99,5.99,5.36,5.59,1696807,0
+API.US,D,20250203,000000,5.24,5.82,5.14,5.6,764888,0
+API.US,D,20250204,000000,5.85,6.26,5.8245,5.94,1703057,0
+API.US,D,20250205,000000,5.85,5.97,5.66,5.79,421955,0
+API.US,D,20250206,000000,6.17,6.48,5.82,6.14,2126033,0
+API.US,D,20250207,000000,6.18,6.3849,5.98,6.16,927932,0
+API.US,D,20250210,000000,6.45,6.73,6.1,6.65,1897864,0
+API.US,D,20250211,000000,6.45,6.5181,6.01,6.06,904968,0
+API.US,D,20250212,000000,6.12,6.65,6.02,6.41,1266916,0
+API.US,D,20250213,000000,6.17,6.48,5.95,6.46,749039,0
+API.US,D,20250214,000000,6.78,6.89,5.81,5.97,2227273,0
+API.US,D,20250218,000000,6,6,5.3942,5.74,1060327,0
+API.US,D,20250219,000000,5.75,5.85,5.66,5.74,1002960,0
+API.US,D,20250220,000000,6.02,6.08,5.51,5.67,1012842,0
+API.US,D,20250221,000000,5.95,6.37,5.71,6.16,1909762,0
+API.US,D,20250224,000000,6.1,6.13,5.51,5.6,1195152,0
+API.US,D,20250225,000000,5.37,5.98,5.26,5.91,1277444,0
+API.US,D,20250226,000000,6.1,6.99,5.93,6.51,3577163,0
+API.US,D,20250227,000000,6.37,6.8,6.16,6.19,1822785,0
+API.US,D,20250228,000000,5.73,5.8153,5.47,5.66,938459,0
+API.US,D,20250303,000000,5.53,5.775,5.02,5.06,1333058,0
+API.US,D,20250304,000000,5,5.35,5,5.24,698078,0
+API.US,D,20250305,000000,5.51,5.56,5.26,5.55,1099505,0
+API.US,D,20250306,000000,5.67,5.67,5.215,5.23,659944,0
+API.US,D,20250307,000000,5.28,5.39,5.13,5.37,487481,0
+API.US,D,20250310,000000,5.25,5.45,4.99,5.13,809027,0
+API.US,D,20250311,000000,5.28,5.68,5.28,5.37,924726,0
+API.US,D,20250312,000000,5.47,5.62,5.33,5.57,503883,0
+API.US,D,20250313,000000,5.53,5.62,5.245,5.26,557109,0
+API.US,D,20250314,000000,5.47,5.71,5.44,5.7,541439,0
+API.US,D,20250317,000000,5.6,5.7,5.38,5.6,506184,0
+API.US,D,20250318,000000,5.7,5.71,5.09,5.25,655065,0
+API.US,D,20250319,000000,5.27,5.368,5.17,5.31,272340,0
+API.US,D,20250320,000000,5.18,5.18,4.855,4.93,822543,0
+API.US,D,20250321,000000,4.87,4.895,4.52,4.64,1293967,0
+API.US,D,20250324,000000,4.79,4.8197,4.63,4.66,530597,0
+API.US,D,20250325,000000,4.55,4.68,4.55,4.63,254638,0
+API.US,D,20250326,000000,4.65,4.7876,4.54,4.65,265699,0
+API.US,D,20250327,000000,4.64,4.84,4.52,4.54,262861,0
+API.US,D,20250328,000000,4.51,4.55,4.3,4.34,432948,0
+API.US,D,20250331,000000,4.15,4.2,3.97,4.02,723776,0
+API.US,D,20250401,000000,3.98,4.05,3.82,4.04,807415,0
+API.US,D,20250402,000000,3.99,4.175,3.97,4.03,548526,0
+API.US,D,20250403,000000,3.86,3.925,3.68,3.78,888267,0
+API.US,D,20250404,000000,3.5,3.69,3.3301,3.41,1505448,0
+API.US,D,20250407,000000,3.17,3.53,3.09,3.19,1202431,0
+API.US,D,20250408,000000,3.26,3.35,2.97,3.04,1278326,0
+API.US,D,20250409,000000,3,3.14,2.85,3,1488980,0
+API.US,D,20250410,000000,3.03,3.2,2.921,3.14,961569,0
+API.US,D,20250411,000000,3.15,3.21,2.86,2.92,1459692,0
+API.US,D,20250414,000000,3,3.09,2.87,2.98,1029901,0
+API.US,D,20250415,000000,2.95,3.015,2.9198,2.99,565193,0
+API.US,D,20250416,000000,2.93,3.015,2.72,2.82,1137453,0
+API.US,D,20250417,000000,2.84,2.8894,2.525,2.61,1432097,0
+API.US,D,20250421,000000,2.58,2.69,2.535,2.62,716317,0
+API.US,D,20250422,000000,2.71,2.745,2.58,2.63,1480427,0
+API.US,D,20250423,000000,2.78,3.06,2.755,2.93,1517466,0
+API.US,D,20250424,000000,2.98,3.18,2.98,3.14,910004,0
+API.US,D,20250425,000000,3.11,3.31,3.103,3.2,938506,0
+API.US,D,20250428,000000,3.2,3.32,3.08,3.19,816400,0
+API.US,D,20250429,000000,3.19,3.325,3.165,3.28,652124,0
+API.US,D,20250430,000000,3.22,3.34,3.13,3.28,419037,0
+API.US,D,20250501,000000,3.33,3.5,3.33,3.4,543469,0
+API.US,D,20250502,000000,3.47,3.6,3.41,3.41,534176,0
+API.US,D,20250505,000000,3.39,3.555,3.28,3.45,593399,0
+API.US,D,20250506,000000,3.44,3.445,3.33,3.35,348057,0
+API.US,D,20250507,000000,3.35,3.38,3.24,3.28,468699,0
+API.US,D,20250508,000000,3.31,3.53,3.31,3.48,544654,0
+API.US,D,20250509,000000,3.5,3.5,3.33,3.37,456100,0
+API.US,D,20250512,000000,3.59,3.71,3.51,3.57,694242,0
+API.US,D,20250513,000000,3.52,3.59,3.44,3.54,591959,0
+API.US,D,20250514,000000,3.6,3.64,3.515,3.56,520746,0
+API.US,D,20250515,000000,3.52,3.52,3.42,3.46,440043,0
+API.US,D,20250516,000000,3.55,3.63,3.42,3.5,476540,0
+API.US,D,20250519,000000,3.5,3.575,3.43,3.57,351564,0
+API.US,D,20250520,000000,3.58,3.59,3.32,3.52,538866,0
+API.US,D,20250521,000000,3.5,3.6,3.47,3.55,530596,0
+API.US,D,20250522,000000,3.53,3.775,3.51,3.68,718975,0
+API.US,D,20250523,000000,3.58,3.65,3.555,3.59,268944,0
+API.US,D,20250527,000000,3.65,3.81,3.62,3.79,846251,0
+API.US,D,20250528,000000,3.61,3.825,3.41,3.72,906862,0
+API.US,D,20250529,000000,3.73,3.925,3.73,3.78,737915,0
+API.US,D,20250530,000000,3.73,3.73,3.5,3.58,604850,0
+API.US,D,20250602,000000,3.54,3.56,3.43,3.46,407288,0
+API.US,D,20250603,000000,3.49,3.7,3.48,3.7,438515,0
+API.US,D,20250604,000000,3.71,3.86,3.64,3.81,515660,0
+API.US,D,20250605,000000,3.84,3.88,3.785,3.82,428036,0
+API.US,D,20250606,000000,3.8,3.8625,3.74,3.81,187350,0
+API.US,D,20250609,000000,3.85,4.03,3.77,3.99,602521,0
+API.US,D,20250610,000000,4,4.03,3.9,3.99,506997,0
+API.US,D,20250611,000000,4.04,4.0698,3.95,3.98,323320,0
+API.US,D,20250612,000000,3.95,3.962,3.82,3.84,518871,0
+API.US,D,20250613,000000,3.76,3.81,3.695,3.71,232708,0
+API.US,D,20250616,000000,3.71,3.84,3.66,3.82,653517,0
+API.US,D,20250617,000000,3.8,3.8,3.6623,3.72,213439,0
+API.US,D,20250618,000000,3.75,3.77,3.67,3.72,250883,0
+API.US,D,20250620,000000,3.74,3.76,3.65,3.69,432462,0
+API.US,D,20250623,000000,3.67,3.67,3.53,3.65,323960,0
+API.US,D,20250624,000000,3.73,3.7601,3.5806,3.74,234289,0
+API.US,D,20250625,000000,3.76,3.8,3.67,3.76,385101,0
+API.US,D,20250626,000000,3.75,3.835,3.7061,3.82,281541,0
+API.US,D,20250627,000000,3.79,3.83,3.74,3.78,166280,0
+API.US,D,20250630,000000,3.8,3.87,3.745,3.81,310106,0
+API.US,D,20250701,000000,3.8,3.85,3.675,3.68,238082,0
+API.US,D,20250702,000000,3.64,3.7692,3.6,3.7,220353,0
+API.US,D,20250703,000000,3.68,3.775,3.65,3.67,208381,0
+API.US,D,20250707,000000,3.7,3.755,3.675,3.71,336132,0
+API.US,D,20250708,000000,3.75,4.2,3.75,4.18,1800233,0
+API.US,D,20250709,000000,4.24,4.3141,3.97,4.04,484960,0
+API.US,D,20250710,000000,4.14,4.14,3.88,3.93,434165,0
+API.US,D,20250711,000000,3.9,3.92,3.8,3.8,242369,0
+API.US,D,20250714,000000,3.83,3.905,3.8,3.88,291149,0
+API.US,D,20250715,000000,4,4.2699,3.99,4.18,706711,0
+API.US,D,20250716,000000,4.17,4.1808,3.97,3.98,304904,0
+API.US,D,20250717,000000,3.92,4.1401,3.92,3.99,481651,0
+API.US,D,20250718,000000,4,4.06,3.95,3.99,365054,0
+API.US,D,20250721,000000,4,4.065,3.96,3.98,222860,0
+API.US,D,20250722,000000,4,4.05,3.95,4,209422,0
+API.US,D,20250723,000000,4.05,4.195,3.985,4.06,385434,0
+API.US,D,20250724,000000,4.05,4.11,3.99,4.03,300353,0
+API.US,D,20250725,000000,4.01,4.05,3.98,4,146702,0
+API.US,D,20250728,000000,4,4.05,3.9,3.94,233882,0
+API.US,D,20250729,000000,4,4,3.82,3.82,303687,0
+API.US,D,20250730,000000,3.83,3.975,3.76,3.88,535377,0
+API.US,D,20250731,000000,3.85,3.925,3.77,3.85,236716,0
+API.US,D,20250801,000000,3.83,3.895,3.67,3.67,385948,0
+API.US,D,20250804,000000,3.71,3.79,3.71,3.73,211318,0
+API.US,D,20250805,000000,3.74,3.8,3.71,3.71,339715,0
+API.US,D,20250806,000000,3.71,3.76,3.645,3.72,371667,0
+API.US,D,20250807,000000,3.78,3.87,3.685,3.77,589091,0
+API.US,D,20250808,000000,3.75,3.875,3.62,3.83,392902,0
+API.US,D,20250811,000000,3.81,3.815,3.73,3.75,300931,0
+API.US,D,20250812,000000,3.75,3.835,3.71,3.82,279731,0
+API.US,D,20250813,000000,3.91,3.97,3.75,3.8,714601,0
+API.US,D,20250814,000000,3.76,3.825,3.645,3.65,302501,0
+API.US,D,20250815,000000,3.73,3.755,3.55,3.67,1090715,0
+API.US,D,20250818,000000,3.72,3.98,3.71,3.98,791894,0
+API.US,D,20250819,000000,3.9,3.9246,3.605,3.67,939266,0
+API.US,D,20250820,000000,3.6,3.68,3.44,3.47,608440,0
+API.US,D,20250821,000000,3.44,3.57,3.425,3.54,295958,0
+API.US,D,20250822,000000,3.55,3.67,3.52,3.53,854124,0
+API.US,D,20250825,000000,3.6,3.69,3.54,3.64,504694,0
+API.US,D,20250826,000000,3.64,3.66,3.51,3.53,287005,0
+API.US,D,20250827,000000,3.48,3.5562,3.48,3.51,314370,0
+API.US,D,20250828,000000,3.53,3.67,3.51,3.54,409830,0
+API.US,D,20250829,000000,3.54,3.6,3.39,3.45,580207,0
+API.US,D,20250902,000000,3.37,3.53,3.26,3.4,805237,0
+API.US,D,20250903,000000,3.42,3.47,3.35,3.41,547135,0
+API.US,D,20250904,000000,3.39,3.41,3.26,3.3,514144,0
+API.US,D,20250905,000000,3.41,3.56,3.41,3.42,569545,0
+API.US,D,20250908,000000,3.43,3.7,3.42,3.68,553173,0
+API.US,D,20250909,000000,3.67,3.79,3.61,3.62,438515,0
+API.US,D,20250910,000000,3.72,3.77,3.68,3.71,1081070,0
+API.US,D,20250911,000000,3.8,3.96,3.75,3.87,916221,0
+API.US,D,20250912,000000,3.94,3.94,3.725,3.78,463355,0
+API.US,D,20250915,000000,3.81,3.87,3.78,3.82,207752,0
+API.US,D,20250916,000000,3.83,3.83,3.7,3.72,240043,0
+API.US,D,20250917,000000,3.74,3.86,3.74,3.83,401731,0
+API.US,D,20250918,000000,3.83,3.97,3.77,3.89,651239,0
+API.US,D,20250919,000000,3.89,3.9,3.7502,3.85,368452,0
+API.US,D,20250922,000000,3.84,3.89,3.8,3.87,374989,0
+API.US,D,20250923,000000,3.85,4.045,3.79,3.81,647904,0
+API.US,D,20250924,000000,3.82,4.06,3.82,3.93,661258,0
+API.US,D,20250925,000000,3.88,4.01,3.85,3.915,280566,0
+API.US,D,20250926,000000,3.89,3.92,3.73,3.75,365965,0
+API.US,D,20250929,000000,3.84,3.93,3.78,3.8,297566,0
+API.US,D,20250930,000000,3.83,3.84,3.76,3.82,327755,0
+API.US,D,20251001,000000,3.81,3.84,3.67,3.74,462212,0
+API.US,D,20251002,000000,3.77,3.8665,3.77,3.83,369210,0
+API.US,D,20251003,000000,3.83,3.91,3.75,3.77,410839,0
+API.US,D,20251006,000000,3.76,4.02,3.76,3.99,359471,0
+API.US,D,20251007,000000,4.01,4.015,3.84,3.86,350180,0
+API.US,D,20251008,000000,3.85,4.06,3.85,4.06,521566,0
+API.US,D,20251009,000000,4.06,4.07,3.925,3.95,355269,0
+API.US,D,20251010,000000,3.95,3.97,3.45,3.5,929407,0
+API.US,D,20251013,000000,3.62,3.7326,3.57,3.57,241725,0
+API.US,D,20251014,000000,3.51,3.58,3.4876,3.54,348973,0
+API.US,D,20251015,000000,3.64,3.64,3.545,3.62,370046,0
+API.US,D,20251016,000000,3.64,3.68,3.52,3.52,225980,0
+API.US,D,20251017,000000,3.48,3.59,3.47,3.48,283592,0
+API.US,D,20251020,000000,3.52,3.61,3.49,3.54,440312,0
+API.US,D,20251021,000000,3.52,3.635,3.5,3.61,278959,0
+API.US,D,20251022,000000,3.59,3.632,3.49,3.57,190507,0
+API.US,D,20251023,000000,3.59,3.695,3.54,3.63,277741,0
+API.US,D,20251024,000000,3.62,3.7,3.56,3.6,194554,0
+API.US,D,20251027,000000,3.7,3.76,3.57,3.6,264291,0
+API.US,D,20251028,000000,3.6,3.63,3.49,3.51,410090,0
+API.US,D,20251029,000000,3.56,3.6201,3.48,3.51,348219,0
+API.US,D,20251030,000000,3.46,3.57,3.45,3.51,176904,0
+API.US,D,20251031,000000,3.52,3.605,3.5,3.55,235342,0
+API.US,D,20251103,000000,3.55,3.6,3.48,3.5,368068,0
+API.US,D,20251104,000000,3.41,3.455,3.28,3.28,542495,0
+API.US,D,20251105,000000,3.38,3.505,3.33,3.44,551677,0
+API.US,D,20251106,000000,3.47,3.51,3.39,3.47,466801,0
+API.US,D,20251107,000000,3.43,3.51,3.4,3.49,349665,0
+API.US,D,20251110,000000,3.5,3.52,3.47,3.49,321061,0
+API.US,D,20251111,000000,3.46,3.52,3.45,3.49,244650,0
+API.US,D,20251112,000000,3.5,3.515,3.46,3.47,243980,0
+API.US,D,20251113,000000,3.46,3.495,3.4,3.4,283140,0
+API.US,D,20251114,000000,3.35,3.47,3.3,3.4,370451,0
+API.US,D,20251117,000000,3.36,3.44,3.22,3.24,283859,0
+API.US,D,20251118,000000,3.19,3.3,3.14,3.29,595638,0
+API.US,D,20251119,000000,3.28,3.36,3.25,3.31,364850,0
+API.US,D,20251120,000000,3.47,3.98,3.4,3.61,1676890,0
+API.US,D,20251121,000000,3.56,3.665,3.45,3.56,378391,0
+API.US,D,20251124,000000,3.57,3.76,3.57,3.73,308361,0
+API.US,D,20251125,000000,3.75,3.75,3.51,3.64,367935,0
+API.US,D,20251126,000000,3.65,3.69,3.54,3.54,260956,0
+API.US,D,20251128,000000,3.57,3.685,3.53,3.61,276449,0
+API.US,D,20251201,000000,3.6,3.7,3.5,3.67,515708,0
+API.US,D,20251202,000000,3.64,3.78,3.59,3.71,755752,0
+API.US,D,20251203,000000,3.7,3.81,3.67,3.77,347945,0
+API.US,D,20251204,000000,3.77,3.83,3.77,3.82,240044,0
+API.US,D,20251205,000000,3.78,3.835,3.73,3.78,230261,0
+API.US,D,20251208,000000,3.81,3.82,3.7,3.8,239901,0
+API.US,D,20251209,000000,3.72,3.815,3.72,3.78,237261,0
+API.US,D,20251210,000000,3.79,3.85,3.76,3.81,319817,0
+API.US,D,20251211,000000,3.76,3.81,3.73,3.73,222820,0
+API.US,D,20251212,000000,3.72,3.95,3.72,3.92,978000,0
+API.US,D,20251215,000000,3.9,3.925,3.86,3.87,710944,0
+API.US,D,20251216,000000,3.87,3.98,3.805,3.95,612840,0
+API.US,D,20251217,000000,3.95,4.04,3.89,3.9,482713,0
+API.US,D,20251218,000000,3.94,3.97,3.91,3.92,235018,0
+API.US,D,20251219,000000,3.95,3.995,3.92,3.94,275950,0
+API.US,D,20251222,000000,3.91,3.91,3.76,3.84,405499,0
+API.US,D,20251223,000000,3.81,3.89,3.77,3.84,164342,0
+API.US,D,20251224,000000,3.82,3.935,3.79,3.85,170728,0
+API.US,D,20251226,000000,3.83,3.95,3.83,3.93,219188,0
+API.US,D,20251229,000000,3.87,3.98,3.87,3.97,259379,0
+API.US,D,20251230,000000,3.97,4.07,3.95,4,367375,0
+API.US,D,20251231,000000,3.99,4.08,3.97,4.07,349437,0
+API.US,D,20260102,000000,4.1,4.17,3.98,4.04,557456,0
+API.US,D,20260105,000000,4.01,4.15,3.99,4.15,577463,0
+API.US,D,20260106,000000,4.15,4.15,4,4.02,507056,0
+API.US,D,20260107,000000,3.97,4.095,3.95,4.08,388297,0
+API.US,D,20260108,000000,4.05,4.26,4.05,4.15,587073,0
+API.US,D,20260109,000000,4.15,4.555,4.096,4.5,672792,0
+API.US,D,20260112,000000,4.7,5.1485,4.685,4.71,1312828,0
+API.US,D,20260113,000000,4.69,4.69,4.37,4.53,633584,0
+API.US,D,20260114,000000,4.52,4.6041,4.455,4.46,471591,0
+API.US,D,20260115,000000,4.46,4.545,4.37,4.47,450680,0
+API.US,D,20260116,000000,4.47,4.52,4.4,4.47,459081,0
+API.US,D,20260120,000000,4.37,4.58,4.32,4.5,620412,0
+API.US,D,20260121,000000,4.52,4.56,4.405,4.48,456529,0
+API.US,D,20260122,000000,4.44,4.55,4.44,4.46,460876,0
+API.US,D,20260123,000000,4.46,4.67,4.42,4.63,401955,0
+API.US,D,20260126,000000,4.63,4.64,4.4,4.41,456114,0
+API.US,D,20260127,000000,4.47,4.56,4.4,4.53,360237,0
+API.US,D,20260128,000000,4.55,4.595,4.49,4.56,549095,0
+API.US,D,20260129,000000,4.56,4.57,4.38,4.48,564014,0
+API.US,D,20260130,000000,4.4,4.525,4.145,4.17,489733,0
+API.US,D,20260202,000000,4.16,4.39,4.13,4.25,354592,0
+API.US,D,20260203,000000,4.27,4.34,4.08,4.15,335526,0
+API.US,D,20260204,000000,4.01,4.179,4.01,4.13,383148,0
+API.US,D,20260205,000000,4.09,4.2,4.055,4.1,268740,0
+API.US,D,20260206,000000,4.16,4.31,4.16,4.3,404100,0
+API.US,D,20260209,000000,4.27,4.41,4.21,4.4,256746,0
+API.US,D,20260210,000000,4.4,4.54,4.38,4.46,357769,0
+API.US,D,20260211,000000,4.49,4.52,4.21,4.27,303766,0
+API.US,D,20260212,000000,4.27,4.49,4.27,4.4,659838,0
+API.US,D,20260213,000000,4.37,4.775,4.37,4.59,624807,0
+API.US,D,20260217,000000,4.64,5.1,4.64,4.79,619211,0
+API.US,D,20260218,000000,4.82,4.82,4.645,4.74,225405,0

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

@@ -0,0 +1,1103 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARBK.US,D,20210923,000000,3242.16,3816.72,3132,3618,43655.5,0
+ARBK.US,D,20210924,000000,3650.4,4175.28,3479.76,3585.6,17718.7,0
+ARBK.US,D,20210927,000000,3743.95,3744.21,3378.24,3672,7897.74,0
+ARBK.US,D,20210928,000000,3656.88,3656.88,3276.72,3328.56,5588.07,0
+ARBK.US,D,20210929,000000,3470.45,3489.54,3294,3326.4,2187.95,0
+ARBK.US,D,20210930,000000,3365.28,3492.72,3294,3456,2538.95,0
+ARBK.US,D,20211001,000000,3564,3653.64,3458.16,3561.84,3759.04,0
+ARBK.US,D,20211004,000000,3484.08,3585.6,3382.56,3484.08,2165.15,0
+ARBK.US,D,20211005,000000,3484.08,3602.88,3425.76,3514.32,2146.62,0
+ARBK.US,D,20211006,000000,3603.07,3732.48,3456,3525.12,3381.98,0
+ARBK.US,D,20211007,000000,3471.12,3564,3389.04,3540.24,1846.21,0
+ARBK.US,D,20211008,000000,3464.64,3564,3316.12,3348,3620.35,0
+ARBK.US,D,20211011,000000,3391.2,3438.72,3324.24,3376.08,2510.04,0
+ARBK.US,D,20211012,000000,3367.44,3396.47,3228.12,3291.84,1716.4,0
+ARBK.US,D,20211013,000000,3293.4,3376.08,3232.44,3332.88,1248.19,0
+ARBK.US,D,20211014,000000,3434.12,3434.12,3268.08,3369.6,1226.75,0
+ARBK.US,D,20211015,000000,3466.8,3715.2,3358.8,3654.72,3991.94,0
+ARBK.US,D,20211018,000000,3650.4,3983.04,3579.12,3721.68,5373.17,0
+ARBK.US,D,20211019,000000,3790.8,4045.68,3743.28,3851.28,3018.43,0
+ARBK.US,D,20211020,000000,3829.68,3948.48,3812.4,3896.64,2517.64,0
+ARBK.US,D,20211021,000000,4101.84,4356.7,3944.16,4052.16,4991.58,0
+ARBK.US,D,20211022,000000,4015.44,4039.2,3633.12,3676.32,2760.64,0
+ARBK.US,D,20211025,000000,3682.8,4037.04,3682.8,3942,3469.57,0
+ARBK.US,D,20211026,000000,3749.76,3790.8,3611.52,3626.64,2741.43,0
+ARBK.US,D,20211027,000000,3564,3581.28,3328.56,3412.8,2445.94,0
+ARBK.US,D,20211028,000000,3447.36,3656.88,3417.12,3512.16,2728.85,0
+ARBK.US,D,20211029,000000,3548.88,3672,3516.48,3639.6,1274.41,0
+ARBK.US,D,20211101,000000,3761.45,3978.72,3738.96,3849.12,4913.21,0
+ARBK.US,D,20211102,000000,3909.6,3995.68,3726,3881.52,3978.12,0
+ARBK.US,D,20211103,000000,3682.8,3827.52,3672,3743.28,3213.99,0
+ARBK.US,D,20211104,000000,3758.4,3849.12,3676.34,3738.96,2968.19,0
+ARBK.US,D,20211105,000000,3639.6,3799.44,3535.92,3777.84,3539.2,0
+ARBK.US,D,20211108,000000,3747.6,4071.6,3721.68,3967.92,5768.75,0
+ARBK.US,D,20211109,000000,4082.4,4456.08,3885.84,4440.96,8726.23,0
+ARBK.US,D,20211110,000000,4417.2,4417.2,4017.6,4123.44,4320.56,0
+ARBK.US,D,20211111,000000,4104,4248.72,3952.8,4216.32,2402.57,0
+ARBK.US,D,20211112,000000,4011.12,4158.99,3980.88,4095.36,2435.4,0
+ARBK.US,D,20211115,000000,4170.96,4192.11,3837.11,3909.6,2920.87,0
+ARBK.US,D,20211116,000000,4048.01,4361.04,4013.3,4315.68,8711.2,0
+ARBK.US,D,20211117,000000,4276.8,4536,4028.4,4170.96,4672.41,0
+ARBK.US,D,20211118,000000,4179.6,4179.6,3792.96,3814.56,4105.72,0
+ARBK.US,D,20211119,000000,3881.52,4106.16,3823.2,4082.4,2451.59,0
+ARBK.US,D,20211122,000000,4017.6,4077.11,3663.17,3715.2,3203.49,0
+ARBK.US,D,20211123,000000,3838.32,3885.84,3672,3857.76,1837.32,0
+ARBK.US,D,20211124,000000,3855.6,4134.24,3781.04,4080.24,3276.71,0
+ARBK.US,D,20211126,000000,3877.2,4024.06,3844.8,3991.68,1063.89,0
+ARBK.US,D,20211129,000000,4000.32,4050.69,3763.65,3870.72,2364.57,0
+ARBK.US,D,20211130,000000,3881.52,4028.4,3846.96,3898.8,1792.08,0
+ARBK.US,D,20211201,000000,3987.36,4069.44,3717.36,3741.12,2495.11,0
+ARBK.US,D,20211202,000000,3721.68,3758.4,3417.12,3542.4,3634.01,0
+ARBK.US,D,20211203,000000,3628.8,3665.52,3224.88,3309.12,2727.12,0
+ARBK.US,D,20211206,000000,3065.04,3072.6,2706.48,2920.32,6330.95,0
+ARBK.US,D,20211207,000000,3220.56,3224.88,3088.8,3134.16,2107.96,0
+ARBK.US,D,20211208,000000,3103.92,3179.52,2976.48,3179.52,1834.48,0
+ARBK.US,D,20211209,000000,3034.8,3121.2,2840.4,2859.84,2076,0
+ARBK.US,D,20211210,000000,3052.08,3103.92,2818.8,2849.04,1466.39,0
+ARBK.US,D,20211213,000000,2858.76,2858.76,2598.48,2646,2300.12,0
+ARBK.US,D,20211214,000000,2723.76,2926.8,2628.72,2743.2,1667.25,0
+ARBK.US,D,20211215,000000,2743.2,2832.78,2581.2,2820.96,1613.78,0
+ARBK.US,D,20211216,000000,2808,2840.4,2613.6,2676.24,1299.72,0
+ARBK.US,D,20211217,000000,2592,2907.36,2505.62,2801.52,3676.1,0
+ARBK.US,D,20211220,000000,2484,2592,2449.44,2458.08,2864.43,0
+ARBK.US,D,20211221,000000,2678.4,2700,2533.68,2667.6,1524.41,0
+ARBK.US,D,20211222,000000,2678.4,2836.08,2667.6,2790.72,1714.96,0
+ARBK.US,D,20211223,000000,2799.36,3049.92,2754,3011.04,2950.31,0
+ARBK.US,D,20211227,000000,3078,3196.8,3013.2,3181.68,1502.62,0
+ARBK.US,D,20211228,000000,3032.64,3078,2820.96,2879.28,1477.29,0
+ARBK.US,D,20211229,000000,2820.96,2864.16,2762.64,2769.12,1161.32,0
+ARBK.US,D,20211230,000000,2769.12,2846.88,2721.62,2747.52,1403.54,0
+ARBK.US,D,20211231,000000,2788.56,2792.88,2598.48,2626.56,1234.77,0
+ARBK.US,D,20220103,000000,2635.2,2764.8,2594.16,2743.2,909.462,0
+ARBK.US,D,20220104,000000,2725.92,2838.24,2646,2689.2,1473.15,0
+ARBK.US,D,20220105,000000,2721.6,2721.6,2440.8,2464.56,1740.42,0
+ARBK.US,D,20220106,000000,2451.6,2521.8,2332.8,2358.72,2626.22,0
+ARBK.US,D,20220107,000000,2419.2,2524.95,2365.2,2421.36,1346.26,0
+ARBK.US,D,20220110,000000,2339.28,2462.4,2255.04,2412.72,1349.66,0
+ARBK.US,D,20220111,000000,2434.32,2600.62,2376,2529.36,990.37,0
+ARBK.US,D,20220112,000000,2624.94,2700,2512.04,2570.4,1010.23,0
+ARBK.US,D,20220113,000000,2581.2,2613.58,2386.8,2397.6,769.055,0
+ARBK.US,D,20220114,000000,2365.2,2430,2311.2,2369.52,1424.07,0
+ARBK.US,D,20220118,000000,2311.2,2388.96,2298.24,2313.36,1057.15,0
+ARBK.US,D,20220119,000000,2339.28,2432.16,2322,2345.76,1132.72,0
+ARBK.US,D,20220120,000000,2369.52,2516.4,2369.52,2417.04,1021.61,0
+ARBK.US,D,20220121,000000,2207.52,2259.36,2075.28,2080.08,2467.59,0
+ARBK.US,D,20220124,000000,1730.16,2010.96,1706.4,2000.16,2908.43,0
+ARBK.US,D,20220125,000000,1982.88,2155.68,1944,2080.08,1027.76,0
+ARBK.US,D,20220126,000000,2203.2,2300.4,2099.52,2151.36,1112.06,0
+ARBK.US,D,20220127,000000,2136.24,2138.4,1915.92,1995.84,680.537,0
+ARBK.US,D,20220128,000000,1920.24,2084.62,1870.56,2021.76,1155.81,0
+ARBK.US,D,20220131,000000,2017.44,2207.52,2006.64,2196.72,734.722,0
+ARBK.US,D,20220201,000000,2235.6,2276.64,2138.4,2239.92,500.74,0
+ARBK.US,D,20220202,000000,2239.92,2239.92,2041.2,2052,740.12,0
+ARBK.US,D,20220203,000000,2041.2,2157.84,2008.8,2080.08,705.601,0
+ARBK.US,D,20220204,000000,2136.24,2317.68,2084.4,2246.4,942.967,0
+ARBK.US,D,20220207,000000,2315.52,2414.88,2259.36,2306.88,1184.18,0
+ARBK.US,D,20220208,000000,2203.2,2373.84,2162.16,2365.2,730.249,0
+ARBK.US,D,20220209,000000,2278.8,2432.16,2278.8,2425.68,1081.97,0
+ARBK.US,D,20220210,000000,2337.12,2462.4,2256.23,2296.08,1248.99,0
+ARBK.US,D,20220211,000000,2300.4,2373.84,2058.48,2058.48,1004.03,0
+ARBK.US,D,20220214,000000,2101.68,2166.48,2010.96,2026.08,864.574,0
+ARBK.US,D,20220215,000000,2108.16,2244.22,2108.16,2235.6,975.796,0
+ARBK.US,D,20220216,000000,2226.96,2268,2166.48,2242.08,747.49,0
+ARBK.US,D,20220217,000000,2198.88,2235.6,2097.36,2147.04,471.111,0
+ARBK.US,D,20220218,000000,2118.96,2138.4,1950.48,1963.44,773.898,0
+ARBK.US,D,20220222,000000,1931.04,1965.25,1857.6,1905.12,888.523,0
+ARBK.US,D,20220223,000000,1933.2,1982.88,1792.8,1801.44,598.898,0
+ARBK.US,D,20220224,000000,1628.64,1924.56,1622.16,1915.92,1191.59,0
+ARBK.US,D,20220225,000000,2012.04,2015.24,1866.24,1872.72,818.212,0
+ARBK.US,D,20220228,000000,1836,2052,1836,1974.24,1044.27,0
+ARBK.US,D,20220301,000000,2110.32,2166.48,1950.48,2030.4,1054.42,0
+ARBK.US,D,20220302,000000,2079.54,2099.52,2006.64,2006.64,751.217,0
+ARBK.US,D,20220303,000000,2028.24,2028.24,1753.92,1773.36,1983.86,0
+ARBK.US,D,20220304,000000,1745.28,1840.32,1710.72,1730.16,1603.16,0
+ARBK.US,D,20220307,000000,1739.88,1773.21,1641.6,1656.72,768.87,0
+ARBK.US,D,20220308,000000,1643.76,1777.68,1607.04,1667.52,870.643,0
+ARBK.US,D,20220309,000000,1777.68,1956.96,1777.68,1922.4,902.185,0
+ARBK.US,D,20220310,000000,1838.16,1872.72,1775.52,1838.16,672.527,0
+ARBK.US,D,20220311,000000,1881.36,1881.36,1756.08,1758.24,268.916,0
+ARBK.US,D,20220314,000000,1749.6,1792.8,1639.46,1641.6,468.416,0
+ARBK.US,D,20220315,000000,1667.52,1759.23,1566,1587.6,938.296,0
+ARBK.US,D,20220316,000000,1730.16,1836,1708.56,1799.28,855.708,0
+ARBK.US,D,20220317,000000,1825.2,1894.32,1794.96,1844.64,472.018,0
+ARBK.US,D,20220318,000000,1836,2099.52,1773.36,2030.4,1571.32,0
+ARBK.US,D,20220321,000000,1987.2,1987.2,1859.76,1926.72,848.68,0
+ARBK.US,D,20220322,000000,2004.48,2054.16,1958.23,2000.16,677.499,0
+ARBK.US,D,20220323,000000,1993.68,2039.04,1913.76,2023.92,483.569,0
+ARBK.US,D,20220324,000000,2023.92,2181.6,1998,2127.6,870.787,0
+ARBK.US,D,20220325,000000,2155.68,2164.32,2066.04,2142.72,410.458,0
+ARBK.US,D,20220328,000000,2164.32,2322,2144.88,2172.96,1036.08,0
+ARBK.US,D,20220329,000000,2207.52,2248.56,2138.4,2248.56,465.287,0
+ARBK.US,D,20220330,000000,2214,2214,2068.11,2103.84,912.893,0
+ARBK.US,D,20220331,000000,2131.92,2180.48,2077.92,2129.76,545.703,0
+ARBK.US,D,20220401,000000,2123.28,2185.92,2088.72,2144.88,491.12,0
+ARBK.US,D,20220404,000000,2160,2185.9,2108.16,2142.72,398.009,0
+ARBK.US,D,20220405,000000,2179.44,2179.44,2062.86,2125.44,402.712,0
+ARBK.US,D,20220406,000000,2075.76,2084.4,1939.68,1967.76,476.967,0
+ARBK.US,D,20220407,000000,2010.96,2021.41,1887.84,1969.92,316.337,0
+ARBK.US,D,20220408,000000,1952.64,2019.6,1944,1959.12,299.3,0
+ARBK.US,D,20220411,000000,1922.4,1974.24,1890,1900.8,299.962,0
+ARBK.US,D,20220412,000000,1939.68,1976.4,1838.16,1844.64,314.43,0
+ARBK.US,D,20220413,000000,1842.48,1965.6,1842.48,1911.6,541.384,0
+ARBK.US,D,20220414,000000,1933.2,1933.2,1844.64,1870.56,588.185,0
+ARBK.US,D,20220418,000000,1870.56,1877.04,1782,1823.04,646.967,0
+ARBK.US,D,20220419,000000,1836,1950.48,1836,1905.12,777.601,0
+ARBK.US,D,20220420,000000,1924.56,1948.32,1844.64,1864.08,448.333,0
+ARBK.US,D,20220421,000000,1902.96,1928.88,1771.2,1792.8,434.759,0
+ARBK.US,D,20220422,000000,1831.68,1881.36,1794.96,1836,439.444,0
+ARBK.US,D,20220425,000000,1771.2,1825.2,1641.6,1702.08,920.916,0
+ARBK.US,D,20220426,000000,1686.96,1686.96,1583.3,1589.76,511.777,0
+ARBK.US,D,20220427,000000,1706.4,1706.4,1615.68,1617.84,583.361,0
+ARBK.US,D,20220428,000000,1771.2,1827.08,1667.52,1790.64,925.412,0
+ARBK.US,D,20220429,000000,1760.4,1823.04,1676.16,1691.28,401.449,0
+ARBK.US,D,20220502,000000,1663.2,1756.08,1620.02,1738.8,371.407,0
+ARBK.US,D,20220503,000000,1730.16,1751.76,1674,1719.36,677.226,0
+ARBK.US,D,20220504,000000,1656.72,1805.76,1656.72,1794.96,715.74,0
+ARBK.US,D,20220505,000000,1782,1787.62,1611.36,1661.04,356.162,0
+ARBK.US,D,20220506,000000,1641.6,1682.64,1544.4,1628.64,569.736,0
+ARBK.US,D,20220509,000000,1501.2,1501.2,1350,1388.88,967.87,0
+ARBK.US,D,20220510,000000,1516.32,1563.84,1388.88,1427.76,622.986,0
+ARBK.US,D,20220511,000000,1360.8,1485.63,1246.32,1302.48,1172.96,0
+ARBK.US,D,20220512,000000,1222.56,1293.84,1164.24,1218.24,991.824,0
+ARBK.US,D,20220513,000000,1244.16,1343.52,1244.16,1300.32,508.62,0
+ARBK.US,D,20220516,000000,1296,1317.6,1242,1242,468.499,0
+ARBK.US,D,20220517,000000,1311.12,1429.92,1306.8,1380.24,710.56,0
+ARBK.US,D,20220518,000000,1350,1383.87,1288.92,1326.24,441.981,0
+ARBK.US,D,20220519,000000,1358.64,1468.8,1328.4,1388.88,948.486,0
+ARBK.US,D,20220520,000000,1475.28,1475.28,1233.36,1252.8,435.662,0
+ARBK.US,D,20220523,000000,1274.4,1334.86,1274.4,1311.12,335.523,0
+ARBK.US,D,20220524,000000,1278.72,1278.72,1200.96,1211.76,301.99,0
+ARBK.US,D,20220525,000000,1252.8,1275.5,1205.28,1267.92,431.62,0
+ARBK.US,D,20220526,000000,1242,1295.98,1213.75,1265.76,363.717,0
+ARBK.US,D,20220527,000000,1296,1350,1270.08,1339.2,616.912,0
+ARBK.US,D,20220531,000000,1375.92,1429.03,1347.84,1395.36,301.754,0
+ARBK.US,D,20220601,000000,1412.64,1425.6,1317.6,1356.48,391.624,0
+ARBK.US,D,20220602,000000,1345.68,1438.97,1321.03,1393.2,244.476,0
+ARBK.US,D,20220603,000000,1391.04,1404,1323.73,1397.52,300.796,0
+ARBK.US,D,20220606,000000,1347.84,1404,1328.4,1375.92,364.81,0
+ARBK.US,D,20220607,000000,1319.76,1369.44,1287.01,1315.44,462.245,0
+ARBK.US,D,20220608,000000,1302.48,1358.64,1287.36,1339.2,226.583,0
+ARBK.US,D,20220609,000000,1326.24,1326.24,1278.72,1300.32,260.37,0
+ARBK.US,D,20220610,000000,1267.92,1274.96,1209.6,1237.68,358.305,0
+ARBK.US,D,20220613,000000,1023.84,1105.92,987.12,1026,1055.81,0
+ARBK.US,D,20220614,000000,967.68,989.28,909.36,909.36,818.226,0
+ARBK.US,D,20220615,000000,933.12,1002.24,827.28,948.24,854.374,0
+ARBK.US,D,20220616,000000,902.88,906.595,840.24,883.44,466.879,0
+ARBK.US,D,20220617,000000,885.6,937.44,801.36,812.16,1008.71,0
+ARBK.US,D,20220621,000000,918,1047.6,918,959.04,1952.64,0
+ARBK.US,D,20220622,000000,952.56,981.634,918,928.8,551.513,0
+ARBK.US,D,20220623,000000,948.24,971.978,887.76,935.28,506.43,0
+ARBK.US,D,20220624,000000,963.36,989.28,931.414,961.2,429.148,0
+ARBK.US,D,20220627,000000,967.68,1038.96,909.36,1032.48,498.277,0
+ARBK.US,D,20220628,000000,1047.6,1047.6,924.48,937.44,646.805,0
+ARBK.US,D,20220629,000000,939.6,939.622,864,879.12,513.592,0
+ARBK.US,D,20220630,000000,879.12,896.4,812.16,812.16,610.083,0
+ARBK.US,D,20220701,000000,818.64,870.372,816.48,866.16,335.967,0
+ARBK.US,D,20220705,000000,838.08,956.88,829.44,946.08,731.74,0
+ARBK.US,D,20220706,000000,946.08,961.805,895.32,900.72,242.046,0
+ARBK.US,D,20220707,000000,909.36,965.52,892.102,965.52,415.453,0
+ARBK.US,D,20220708,000000,963.36,1011.74,948.24,993.6,403.912,0
+ARBK.US,D,20220711,000000,961.2,978.48,898.56,918,249.615,0
+ARBK.US,D,20220712,000000,922.32,922.32,874.8,885.6,198.444,0
+ARBK.US,D,20220713,000000,848.88,919.08,840.521,900.72,239.037,0
+ARBK.US,D,20220714,000000,883.44,894.218,853.2,874.8,190.078,0
+ARBK.US,D,20220715,000000,915.84,932.04,869.249,902.88,502.962,0
+ARBK.US,D,20220718,000000,933.12,986.99,902.88,920.16,535.657,0
+ARBK.US,D,20220719,000000,930.96,1036.8,918,1024.92,646.319,0
+ARBK.US,D,20220720,000000,1047.6,1172.86,1036.8,1064.88,1172.72,0
+ARBK.US,D,20220721,000000,1064.88,1086.48,1019.52,1084.32,392.939,0
+ARBK.US,D,20220722,000000,1099.44,1106.61,1010.88,1036.8,318.898,0
+ARBK.US,D,20220725,000000,1036.8,1036.8,974.16,1006.56,258.249,0
+ARBK.US,D,20220726,000000,980.64,985.435,900.72,907.2,328.675,0
+ARBK.US,D,20220727,000000,948.24,1026,864,982.8,504.773,0
+ARBK.US,D,20220728,000000,1017.36,1058.4,972,1045.44,367.356,0
+ARBK.US,D,20220729,000000,1069.2,1075.68,1019.52,1051.92,352.124,0
+ARBK.US,D,20220801,000000,1045.44,1112.4,1019.33,1064.88,451.694,0
+ARBK.US,D,20220802,000000,1064.88,1099.44,1034.64,1090.8,245.8,0
+ARBK.US,D,20220803,000000,1103.76,1137.76,1080,1105.92,404.819,0
+ARBK.US,D,20220804,000000,1103.76,1131.82,1062.72,1092.96,278.652,0
+ARBK.US,D,20220805,000000,1069.2,1131.84,1069.2,1092.96,399.944,0
+ARBK.US,D,20220808,000000,1140.48,1170.72,1127.52,1170.72,340.902,0
+ARBK.US,D,20220809,000000,1142.73,1155.6,1082.16,1099.44,282.634,0
+ARBK.US,D,20220810,000000,1166.4,1235.52,1120.82,1235.52,523.819,0
+ARBK.US,D,20220811,000000,1321.92,1501.2,1242,1308.96,1424.5,0
+ARBK.US,D,20220812,000000,1334.88,1350,1291.7,1350,541.643,0
+ARBK.US,D,20220815,000000,1350,1423.44,1317.6,1408.32,889.902,0
+ARBK.US,D,20220816,000000,1408.32,1408.32,1296,1354.32,550.74,0
+ARBK.US,D,20220817,000000,1332.72,1332.72,1252.8,1280.88,523.245,0
+ARBK.US,D,20220818,000000,1263.6,1273.36,1203.12,1231.2,301.856,0
+ARBK.US,D,20220819,000000,1170.72,1170.72,1049.76,1075.68,633.708,0
+ARBK.US,D,20220822,000000,1041.12,1095.12,1008.72,1054.08,326.263,0
+ARBK.US,D,20220823,000000,1058.4,1101.6,1049.76,1082.16,216.879,0
+ARBK.US,D,20220824,000000,1097.28,1131.52,1045.44,1089.72,277.064,0
+ARBK.US,D,20220825,000000,1080,1099.44,1062.72,1064.88,222.296,0
+ARBK.US,D,20220826,000000,1080,1080,984.96,984.96,257.726,0
+ARBK.US,D,20220829,000000,972,995.76,943.92,995.76,295.972,0
+ARBK.US,D,20220830,000000,1004.4,1029.24,932.969,941.76,212.398,0
+ARBK.US,D,20220831,000000,1004.4,1077.84,1004.4,1028.16,320.43,0
+ARBK.US,D,20220901,000000,1006.56,1026,975.175,987.12,217.449,0
+ARBK.US,D,20220902,000000,1028.16,1073.5,982.8,997.92,229.912,0
+ARBK.US,D,20220906,000000,987.12,988.178,885.6,889.92,419.749,0
+ARBK.US,D,20220907,000000,864,900.72,842.4,861.84,468.319,0
+ARBK.US,D,20220908,000000,855.36,948.218,855.36,898.56,399.648,0
+ARBK.US,D,20220909,000000,939.6,1058.38,939.6,1021.68,538.56,0
+ARBK.US,D,20220912,000000,1121.04,1144.8,1030.32,1086.48,434.537,0
+ARBK.US,D,20220913,000000,989.28,1038.96,972,982.8,351.236,0
+ARBK.US,D,20220914,000000,997.92,1032.48,946.382,1017.36,237.912,0
+ARBK.US,D,20220915,000000,1004.4,1013.02,943.92,969.84,339.05,0
+ARBK.US,D,20220916,000000,935.28,1030.32,928.8,1021.68,618.541,0
+ARBK.US,D,20220919,000000,978.48,1036.8,939.6,939.6,349.703,0
+ARBK.US,D,20220920,000000,939.6,967.68,881.28,902.88,508.662,0
+ARBK.US,D,20220921,000000,896.4,939.6,842.4,857.52,355.749,0
+ARBK.US,D,20220922,000000,866.16,892.08,838.08,885.6,318.361,0
+ARBK.US,D,20220923,000000,844.56,861.214,810,831.6,411.842,0
+ARBK.US,D,20220926,000000,807.84,860.76,799.2,818.64,300.504,0
+ARBK.US,D,20220927,000000,818.64,888.797,818.64,853.2,424.3,0
+ARBK.US,D,20220928,000000,887.76,922.32,829.44,879.12,545.648,0
+ARBK.US,D,20220929,000000,874.8,874.8,790.56,851.04,359.712,0
+ARBK.US,D,20220930,000000,844.56,885.6,822.96,835.92,242.222,0
+ARBK.US,D,20221003,000000,838.08,861.84,799.222,851.04,188.93,0
+ARBK.US,D,20221004,000000,868.32,913.68,864,881.28,455.472,0
+ARBK.US,D,20221005,000000,848.88,907.2,831.6,881.28,317.217,0
+ARBK.US,D,20221006,000000,870.48,902.88,851.04,900.72,92.5648,0
+ARBK.US,D,20221007,000000,691.2,753.84,626.4,691.2,2100.93,0
+ARBK.US,D,20221010,000000,613.44,613.44,480.6,531.36,1746.34,0
+ARBK.US,D,20221011,000000,464.4,509.76,440.64,473.04,1316.6,0
+ARBK.US,D,20221012,000000,432,449.28,425.52,436.32,1430.51,0
+ARBK.US,D,20221013,000000,382.32,414.72,349.92,401.76,1839.84,0
+ARBK.US,D,20221014,000000,419.04,425.52,378,386.64,780.208,0
+ARBK.US,D,20221017,000000,393.12,401.76,367.2,380.16,968.564,0
+ARBK.US,D,20221018,000000,380.16,384.48,356.4,358.56,571.708,0
+ARBK.US,D,20221019,000000,356.4,356.4,330.48,336.982,840.981,0
+ARBK.US,D,20221020,000000,330.48,330.48,298.08,311.04,1974.17,0
+ARBK.US,D,20221021,000000,302.4,334.8,298.102,330.48,902.328,0
+ARBK.US,D,20221024,000000,330.48,330.48,295.92,298.08,1187.59,0
+ARBK.US,D,20221025,000000,332.64,412.56,313.416,406.08,3363.99,0
+ARBK.US,D,20221026,000000,442.8,619.92,436.32,498.96,18141.8,0
+ARBK.US,D,20221027,000000,498.96,501.12,423.36,425.52,2618.73,0
+ARBK.US,D,20221028,000000,425.52,453.6,399.6,425.52,1595.23,0
+ARBK.US,D,20221031,000000,250.56,274.32,190.512,239.76,14953.2,0
+ARBK.US,D,20221101,000000,213.84,216,190.08,196.538,5948.29,0
+ARBK.US,D,20221102,000000,196.56,216,174.982,184.702,3666.5,0
+ARBK.US,D,20221103,000000,185.76,194.4,181.462,194.4,1013.7,0
+ARBK.US,D,20221104,000000,211.68,215.59,196.56,197.23,3338.3,0
+ARBK.US,D,20221107,000000,210.924,211.248,185.782,194.832,1465,0
+ARBK.US,D,20221108,000000,175.392,197.683,172.8,196.538,1997.22,0
+ARBK.US,D,20221109,000000,181.44,183.6,169.56,175.608,1310.42,0
+ARBK.US,D,20221110,000000,174.96,185.76,173.642,181.958,939.249,0
+ARBK.US,D,20221111,000000,192.24,198.72,184.032,190.08,1296.58,0
+ARBK.US,D,20221114,000000,194.4,198.029,185.868,186.581,666.504,0
+ARBK.US,D,20221115,000000,190.08,196.56,190.08,195.178,902.356,0
+ARBK.US,D,20221116,000000,191.808,194.314,178.567,192.175,798.712,0
+ARBK.US,D,20221117,000000,184.594,187.898,167.832,171.958,1445.74,0
+ARBK.US,D,20221118,000000,173.232,180.425,172.8,176.818,504.06,0
+ARBK.US,D,20221121,000000,181.44,181.44,168.48,173.837,431.782,0
+ARBK.US,D,20221122,000000,177.12,179.28,170.64,172.757,448.944,0
+ARBK.US,D,20221123,000000,168.48,178.416,168.48,175.457,462.361,0
+ARBK.US,D,20221125,000000,182.563,182.563,172.8,175.392,273.254,0
+ARBK.US,D,20221128,000000,172.8,174.938,164.7,166.385,420.703,0
+ARBK.US,D,20221129,000000,165.24,174.96,164.16,165.78,399.124,0
+ARBK.US,D,20221130,000000,164.16,168.826,151.2,160.92,913.097,0
+ARBK.US,D,20221201,000000,151.2,163.102,151.2,159.322,781.374,0
+ARBK.US,D,20221202,000000,163.231,163.231,147.636,156.794,1309.24,0
+ARBK.US,D,20221205,000000,158.76,160.92,146.88,152.539,626.402,0
+ARBK.US,D,20221206,000000,151.2,159.84,145.195,145.8,931.31,0
+ARBK.US,D,20221207,000000,159.624,159.624,140.422,142.517,932.703,0
+ARBK.US,D,20221208,000000,148.608,151.2,142.776,148.586,365.398,0
+ARBK.US,D,20221213,000000,118.8,129.6,77.76,93.2904,6522.65,0
+ARBK.US,D,20221214,000000,96.9192,114.458,78.192,100.483,2449.06,0
+ARBK.US,D,20221215,000000,107.158,116.51,99.36,104.76,1768.98,0
+ARBK.US,D,20221216,000000,91.8432,123.12,77.76,82.728,3427.9,0
+ARBK.US,D,20221219,000000,94.3704,103.291,88.56,94.608,1439.66,0
+ARBK.US,D,20221220,000000,99.36,102.082,86.4,92.88,713.509,0
+ARBK.US,D,20221221,000000,97.092,101.52,82.728,90.3312,1215.88,0
+ARBK.US,D,20221222,000000,85.1472,97.2,84.2402,87.5016,1435.44,0
+ARBK.US,D,20221223,000000,94.9536,118.584,89.208,116.316,2353.43,0
+ARBK.US,D,20221228,000000,146.232,158.522,117.094,158.522,20970.3,0
+ARBK.US,D,20221229,000000,142.56,198.72,136.728,195.286,4617.77,0
+ARBK.US,D,20221230,000000,170.64,299.376,164.16,233.28,9105.8,0
+ARBK.US,D,20230103,000000,196.344,254.88,179.604,250.56,5294.39,0
+ARBK.US,D,20230104,000000,265.68,302.4,254.88,259.2,4170.87,0
+ARBK.US,D,20230105,000000,308.88,386.64,288.554,345.6,13879.3,0
+ARBK.US,D,20230106,000000,313.2,319.334,272.16,306.72,2652.49,0
+ARBK.US,D,20230109,000000,302.4,330.394,291.6,306.72,1219.94,0
+ARBK.US,D,20230110,000000,278.64,291.6,259.2,274.32,1465.55,0
+ARBK.US,D,20230111,000000,241.92,250.56,213.862,224.64,3262.92,0
+ARBK.US,D,20230112,000000,270,319.68,241.92,306.72,5230.44,0
+ARBK.US,D,20230113,000000,302.4,343.44,302.4,317.52,1972.59,0
+ARBK.US,D,20230117,000000,403.92,403.92,356.4,393.12,4456.69,0
+ARBK.US,D,20230118,000000,388.8,399.6,345.6,358.56,2251.24,0
+ARBK.US,D,20230119,000000,339.12,393.12,332.64,371.52,1261.9,0
+ARBK.US,D,20230120,000000,382.32,395.28,347.76,373.68,2004.08,0
+ARBK.US,D,20230123,000000,408.24,438.48,395.474,419.04,2546.84,0
+ARBK.US,D,20230124,000000,442.8,447.12,419.04,444.96,1569.2,0
+ARBK.US,D,20230125,000000,419.04,432,378,423.36,2339.19,0
+ARBK.US,D,20230126,000000,432,440.64,410.4,438.48,1283.44,0
+ARBK.US,D,20230127,000000,423.36,434.16,403.92,410.4,1291.31,0
+ARBK.US,D,20230130,000000,403.92,412.56,369.36,386.64,939.68,0
+ARBK.US,D,20230131,000000,386.64,423.36,382.946,414.72,843.379,0
+ARBK.US,D,20230201,000000,406.08,421.2,386.64,410.4,973.643,0
+ARBK.US,D,20230202,000000,427.68,475.2,421.2,457.898,2092.13,0
+ARBK.US,D,20230203,000000,434.16,453.6,406.08,425.52,1204.21,0
+ARBK.US,D,20230206,000000,410.4,691.2,410.4,574.56,14039.6,0
+ARBK.US,D,20230207,000000,552.96,594,522.72,587.52,4766.81,0
+ARBK.US,D,20230208,000000,529.2,542.16,453.622,470.88,1927.02,0
+ARBK.US,D,20230209,000000,442.8,468.72,378,408.24,1717.69,0
+ARBK.US,D,20230210,000000,403.92,453.6,401.76,410.4,690.282,0
+ARBK.US,D,20230213,000000,406.08,410.4,368.28,395.28,837.199,0
+ARBK.US,D,20230214,000000,380.16,419.04,280.8,291.6,8493.57,0
+ARBK.US,D,20230215,000000,332.64,354.24,293.76,347.76,7414.25,0
+ARBK.US,D,20230216,000000,360.72,427.658,354.24,388.8,4622.25,0
+ARBK.US,D,20230217,000000,378,403.92,345.6,399.6,1358.22,0
+ARBK.US,D,20230221,000000,399.6,399.6,347.76,386.64,1571.91,0
+ARBK.US,D,20230222,000000,360.72,373.68,330.48,352.08,1002.11,0
+ARBK.US,D,20230223,000000,371.52,386.64,352.08,362.88,927.717,0
+ARBK.US,D,20230224,000000,345.6,365.04,334.822,356.4,560.861,0
+ARBK.US,D,20230227,000000,347.76,363.96,336.463,339.12,643.745,0
+ARBK.US,D,20230228,000000,345.6,371.52,345.6,367.2,519.967,0
+ARBK.US,D,20230301,000000,375.84,375.84,352.08,360.72,217.999,0
+ARBK.US,D,20230302,000000,369.36,369.36,349.92,365.04,263.745,0
+ARBK.US,D,20230303,000000,339.12,365.04,339.12,352.08,538.203,0
+ARBK.US,D,20230306,000000,339.12,367.2,338.429,360.72,434.018,0
+ARBK.US,D,20230307,000000,360.72,360.72,339.12,347.76,238.611,0
+ARBK.US,D,20230308,000000,339.12,343.44,324,328.32,300.49,0
+ARBK.US,D,20230309,000000,326.16,334.584,291.6,291.6,412.222,0
+ARBK.US,D,20230310,000000,285.12,302.4,272.182,291.6,467.601,0
+ARBK.US,D,20230313,000000,302.4,343.44,280.8,320.76,1091.39,0
+ARBK.US,D,20230314,000000,382.32,384.48,332.64,352.08,1599.41,0
+ARBK.US,D,20230315,000000,339.12,352.08,330.48,343.44,307.967,0
+ARBK.US,D,20230316,000000,339.12,352.08,328.32,334.8,303.296,0
+ARBK.US,D,20230317,000000,360.72,386.64,347.76,362.88,2383.43,0
+ARBK.US,D,20230320,000000,380.16,399.6,369.36,380.16,792.328,0
+ARBK.US,D,20230321,000000,388.8,395.237,356.4,388.8,841.342,0
+ARBK.US,D,20230322,000000,388.8,388.8,345.6,365.04,613.569,0
+ARBK.US,D,20230323,000000,362.88,382.32,336.96,356.4,813.425,0
+ARBK.US,D,20230324,000000,345.6,363.744,304.582,334.8,1002.67,0
+ARBK.US,D,20230327,000000,339.12,345.6,311.04,326.16,384.518,0
+ARBK.US,D,20230328,000000,324,334.8,315.36,324,311.064,0
+ARBK.US,D,20230329,000000,352.08,352.08,319.68,334.8,399.208,0
+ARBK.US,D,20230330,000000,328.32,356.4,328.32,354.24,447.05,0
+ARBK.US,D,20230331,000000,356.4,360.72,336.96,360.72,338.699,0
+ARBK.US,D,20230403,000000,362.88,375.883,345.6,375.84,225.009,0
+ARBK.US,D,20230404,000000,343.44,365.04,334.8,341.28,423.652,0
+ARBK.US,D,20230405,000000,341.28,345.6,319.702,331.56,158.837,0
+ARBK.US,D,20230406,000000,321.84,341.28,317.52,319.68,225.939,0
+ARBK.US,D,20230410,000000,317.52,341.28,313.2,328.32,483.865,0
+ARBK.US,D,20230411,000000,356.4,362.88,321.84,343.44,1278.97,0
+ARBK.US,D,20230412,000000,345.6,345.6,304.56,324,543.231,0
+ARBK.US,D,20230413,000000,330.48,345.6,321.862,338.04,1133.42,0
+ARBK.US,D,20230414,000000,356.4,365.04,319.68,324,1419.1,0
+ARBK.US,D,20230417,000000,321.84,326.16,306.72,313.2,871.532,0
+ARBK.US,D,20230418,000000,330.48,337.284,321.84,324,591.874,0
+ARBK.US,D,20230419,000000,334.8,334.8,311.04,313.2,502.402,0
+ARBK.US,D,20230420,000000,313.2,326.16,298.08,315.36,578.583,0
+ARBK.US,D,20230421,000000,311.04,328.32,306.72,311.04,650.273,0
+ARBK.US,D,20230424,000000,304.56,319.658,282.96,292.68,742.476,0
+ARBK.US,D,20230425,000000,287.28,305.77,263.52,293.76,1354.66,0
+ARBK.US,D,20230426,000000,315.36,324,306.72,311.04,536.361,0
+ARBK.US,D,20230427,000000,308.88,313.2,285.12,295.92,791.24,0
+ARBK.US,D,20230428,000000,295.92,319.68,295.92,307.8,459.953,0
+ARBK.US,D,20230501,000000,317.52,319.68,295.92,304.56,299.296,0
+ARBK.US,D,20230502,000000,302.4,315.36,295.942,315.36,333.083,0
+ARBK.US,D,20230503,000000,308.88,321.602,295.92,300.24,200.624,0
+ARBK.US,D,20230504,000000,300.24,317.52,299.916,304.56,222.435,0
+ARBK.US,D,20230505,000000,308.88,319.68,298.102,306.72,427.675,0
+ARBK.US,D,20230508,000000,302.4,309.96,293.76,293.76,242.18,0
+ARBK.US,D,20230509,000000,293.76,302.4,289.44,300.24,358.509,0
+ARBK.US,D,20230510,000000,302.4,313.2,298.08,300.24,616.564,0
+ARBK.US,D,20230511,000000,317.52,317.52,298.08,311.04,668.416,0
+ARBK.US,D,20230512,000000,295.92,301.19,276.48,285.12,421.912,0
+ARBK.US,D,20230515,000000,287.28,289.44,265.702,289.44,465.222,0
+ARBK.US,D,20230516,000000,272.16,280.8,257.04,261.36,606.791,0
+ARBK.US,D,20230517,000000,252.72,267.84,244.08,267.84,602.074,0
+ARBK.US,D,20230518,000000,259.2,270,248.4,257.04,447.537,0
+ARBK.US,D,20230519,000000,259.2,265.68,241.92,257.04,256.935,0
+ARBK.US,D,20230522,000000,259.2,263.52,250.56,263.52,296.291,0
+ARBK.US,D,20230523,000000,261.36,270,252.72,252.72,365.296,0
+ARBK.US,D,20230524,000000,261.36,261.36,239.76,250.56,541.56,0
+ARBK.US,D,20230525,000000,244.08,257.04,241.92,250.56,225.328,0
+ARBK.US,D,20230526,000000,252.72,259.2,241.92,254.88,206.578,0
+ARBK.US,D,20230530,000000,257.04,270,250.56,257.04,526.675,0
+ARBK.US,D,20230531,000000,250.56,265.68,248.4,259.2,432.523,0
+ARBK.US,D,20230601,000000,250.56,282.982,248.486,265.68,674.291,0
+ARBK.US,D,20230602,000000,278.64,279.18,259.2,274.32,606.527,0
+ARBK.US,D,20230605,000000,265.68,274.32,252.72,265.68,592.097,0
+ARBK.US,D,20230606,000000,259.2,274.32,248.4,274.32,445.24,0
+ARBK.US,D,20230607,000000,254.88,274.32,252.72,259.2,601.847,0
+ARBK.US,D,20230608,000000,270,270,254.88,263.52,396.444,0
+ARBK.US,D,20230609,000000,263.52,265.68,241.92,250.56,424.879,0
+ARBK.US,D,20230612,000000,259.2,265.68,243.065,254.88,934.569,0
+ARBK.US,D,20230613,000000,252.72,259.2,247.32,248.4,331.861,0
+ARBK.US,D,20230614,000000,252.72,257.04,244.08,250.56,364.499,0
+ARBK.US,D,20230615,000000,241.92,252.396,226.8,233.28,708.305,0
+ARBK.US,D,20230616,000000,237.6,237.6,198.742,222.48,2425.4,0
+ARBK.US,D,20230620,000000,231.12,250.56,216,250.56,1143.29,0
+ARBK.US,D,20230621,000000,267.84,347.76,262.44,306.72,5713.56,0
+ARBK.US,D,20230622,000000,315.36,324,282.96,287.28,2677.85,0
+ARBK.US,D,20230623,000000,298.08,382.32,289.44,347.76,4980.81,0
+ARBK.US,D,20230626,000000,344.93,365.04,308.88,345.6,2056.82,0
+ARBK.US,D,20230627,000000,341.28,384.48,324,384.48,1304.6,0
+ARBK.US,D,20230628,000000,356.4,361.908,336.96,341.28,1212.97,0
+ARBK.US,D,20230629,000000,356.4,380.16,336.96,378,2126.73,0
+ARBK.US,D,20230630,000000,373.68,384.48,327.24,345.6,2628.7,0
+ARBK.US,D,20230703,000000,352.08,371.52,336.96,358.56,1591.66,0
+ARBK.US,D,20230705,000000,356.4,356.4,324,340.2,2067.25,0
+ARBK.US,D,20230706,000000,341.28,345.6,317.52,345.6,1230.56,0
+ARBK.US,D,20230707,000000,334.8,380.16,332.64,380.16,2842.54,0
+ARBK.US,D,20230710,000000,358.56,386.64,343.44,384.48,3248.8,0
+ARBK.US,D,20230711,000000,384.48,384.48,356.4,382.32,2928.21,0
+ARBK.US,D,20230712,000000,388.8,507.6,388.8,479.52,6778.72,0
+ARBK.US,D,20230713,000000,444.96,555.12,429.84,544.32,7761.04,0
+ARBK.US,D,20230714,000000,535.68,544.32,436.32,446.04,6106.98,0
+ARBK.US,D,20230717,000000,444.96,490.32,414.72,432,3825.68,0
+ARBK.US,D,20230718,000000,432,432,341.28,343.44,6586.64,0
+ARBK.US,D,20230719,000000,347.76,365.04,334.8,352.08,5063.43,0
+ARBK.US,D,20230720,000000,352.08,360.72,322.898,328.32,3985.04,0
+ARBK.US,D,20230721,000000,334.8,362.88,308.88,339.12,6000.08,0
+ARBK.US,D,20230724,000000,317.52,334.8,306.72,311.04,2526.93,0
+ARBK.US,D,20230725,000000,317.52,324,306.72,315.36,1778.03,0
+ARBK.US,D,20230726,000000,317.52,324,311.04,321.84,1479.71,0
+ARBK.US,D,20230727,000000,328.32,332.64,306.72,306.72,1463.91,0
+ARBK.US,D,20230728,000000,304.56,317.52,304.56,313.2,1047.25,0
+ARBK.US,D,20230731,000000,319.68,321.84,302.4,315.36,1977.09,0
+ARBK.US,D,20230801,000000,298.08,308.88,293.76,298.08,1661.57,0
+ARBK.US,D,20230802,000000,304.56,306.698,287.28,298.08,1355.06,0
+ARBK.US,D,20230803,000000,293.76,298.08,280.8,285.12,850.861,0
+ARBK.US,D,20230804,000000,289.44,291.6,282.96,287.28,348.754,0
+ARBK.US,D,20230807,000000,280.8,282.96,259.2,274.32,2162.06,0
+ARBK.US,D,20230808,000000,287.28,313.2,280.8,308.88,3786.83,0
+ARBK.US,D,20230809,000000,306.72,334.8,302.4,304.56,2041.36,0
+ARBK.US,D,20230810,000000,319.68,319.68,302.422,308.88,617.865,0
+ARBK.US,D,20230811,000000,313.2,313.2,293.76,308.88,545.731,0
+ARBK.US,D,20230814,000000,295.92,308.88,250.56,280.8,2274.54,0
+ARBK.US,D,20230815,000000,282.96,287.258,259.2,274.32,531.787,0
+ARBK.US,D,20230816,000000,270,277.085,252.72,257.04,605.083,0
+ARBK.US,D,20230817,000000,257.04,270,230.753,233.28,1416.76,0
+ARBK.US,D,20230818,000000,231.12,248.4,226.8,228.96,1044.56,0
+ARBK.US,D,20230821,000000,237.6,259.2,228.96,248.4,936.749,0
+ARBK.US,D,20230822,000000,248.4,259.2,246.24,246.24,769.884,0
+ARBK.US,D,20230823,000000,248.4,259.2,246.24,254.88,689.462,0
+ARBK.US,D,20230824,000000,259.2,259.2,235.44,235.44,805.319,0
+ARBK.US,D,20230825,000000,239.76,246.24,213.84,218.16,2877.35,0
+ARBK.US,D,20230828,000000,224.64,235.44,205.2,214.121,1631.37,0
+ARBK.US,D,20230829,000000,213.84,276.48,207.878,265.68,2926.62,0
+ARBK.US,D,20230830,000000,246.24,262.57,244.08,250.56,1178.19,0
+ARBK.US,D,20230831,000000,248.4,250.56,228.96,250.56,1745,0
+ARBK.US,D,20230901,000000,244.08,259.2,233.28,246.24,556.652,0
+ARBK.US,D,20230905,000000,252.72,252.72,233.28,244.08,521.24,0
+ARBK.US,D,20230906,000000,244.08,244.08,231.12,239.76,293.152,0
+ARBK.US,D,20230907,000000,233.28,241.92,231.12,235.44,293.481,0
+ARBK.US,D,20230908,000000,237.6,241.92,228.96,237.6,690.361,0
+ARBK.US,D,20230911,000000,228.96,237.6,224.64,226.8,624.902,0
+ARBK.US,D,20230912,000000,224.64,245.873,224.64,235.44,638.217,0
+ARBK.US,D,20230913,000000,233.28,241.855,231.12,237.6,105.611,0
+ARBK.US,D,20230914,000000,235.44,241.92,235.44,241.92,391.393,0
+ARBK.US,D,20230915,000000,235.44,239.76,231.12,233.28,324.953,0
+ARBK.US,D,20230918,000000,237.6,241.92,228.96,237.6,498.851,0
+ARBK.US,D,20230919,000000,228.96,241.92,224.64,233.28,550.652,0
+ARBK.US,D,20230920,000000,239.76,239.76,224.64,231.12,273.143,0
+ARBK.US,D,20230921,000000,226.8,231.12,222.48,222.48,263.759,0
+ARBK.US,D,20230922,000000,224.64,226.8,216.432,224.64,435.166,0
+ARBK.US,D,20230925,000000,222.48,226.8,216.043,216.043,336.148,0
+ARBK.US,D,20230926,000000,237.6,237.6,203.04,213.84,703.407,0
+ARBK.US,D,20230927,000000,226.8,226.8,205.848,216,420.953,0
+ARBK.US,D,20230928,000000,216,224.64,206.172,224.64,423.874,0
+ARBK.US,D,20230929,000000,228.96,228.96,209.52,216,366.032,0
+ARBK.US,D,20231002,000000,235.44,235.44,210.514,226.8,634.324,0
+ARBK.US,D,20231003,000000,218.16,221.962,207.36,211.68,370.356,0
+ARBK.US,D,20231004,000000,209.52,224.618,205.2,218.16,395.05,0
+ARBK.US,D,20231005,000000,209.52,218.16,207.36,211.378,540.023,0
+ARBK.US,D,20231006,000000,211.68,220.32,211.68,220.32,287.731,0
+ARBK.US,D,20231009,000000,211.723,222.48,211.723,212.479,194.962,0
+ARBK.US,D,20231010,000000,216,220.32,205.2,218.16,293.282,0
+ARBK.US,D,20231011,000000,216,237.6,208.915,235.44,670.796,0
+ARBK.US,D,20231012,000000,237.6,237.6,218.16,237.6,345.476,0
+ARBK.US,D,20231013,000000,233.28,235.44,216,222.48,232.745,0
+ARBK.US,D,20231016,000000,235.44,248.4,213.775,224.64,916.828,0
+ARBK.US,D,20231017,000000,220.32,233.28,220.32,220.32,307.907,0
+ARBK.US,D,20231018,000000,220.32,220.32,208.44,220.32,329.236,0
+ARBK.US,D,20231019,000000,216,218.16,205.416,208.462,504.912,0
+ARBK.US,D,20231020,000000,215.266,218.16,203.04,203.04,618.874,0
+ARBK.US,D,20231023,000000,218.16,237.6,209.52,235.44,869.398,0
+ARBK.US,D,20231024,000000,259.2,298.08,254.902,298.08,3542.86,0
+ARBK.US,D,20231025,000000,293.76,334.8,270,315.36,2886.01,0
+ARBK.US,D,20231026,000000,287.28,289.44,239.76,241.92,1288.62,0
+ARBK.US,D,20231027,000000,246.24,276.48,239.76,254.88,811.004,0
+ARBK.US,D,20231030,000000,246.24,272.16,246.24,259.2,582.893,0
+ARBK.US,D,20231031,000000,257.04,278.64,254.88,270,397.981,0
+ARBK.US,D,20231101,000000,280.8,280.8,248.4,259.2,630.833,0
+ARBK.US,D,20231102,000000,263.52,278.64,254.88,263.52,1038.96,0
+ARBK.US,D,20231103,000000,267.84,267.84,241.92,259.2,970.074,0
+ARBK.US,D,20231106,000000,259.2,270,244.08,248.4,804.916,0
+ARBK.US,D,20231107,000000,248.4,257.04,239.76,252.72,428.828,0
+ARBK.US,D,20231108,000000,252.72,252.72,233.28,239.76,750.009,0
+ARBK.US,D,20231109,000000,263.52,272.16,235.44,246.24,1870.54,0
+ARBK.US,D,20231110,000000,248.4,256.91,241.92,248.4,1243.31,0
+ARBK.US,D,20231113,000000,237.6,246.24,233.28,235.44,690.078,0
+ARBK.US,D,20231114,000000,235.44,243,218.16,237.6,1302.23,0
+ARBK.US,D,20231115,000000,228.96,259.2,226.8,252.72,1390.01,0
+ARBK.US,D,20231116,000000,252.72,261.36,237.6,261.36,1017.7,0
+ARBK.US,D,20231117,000000,248.4,254.88,239.76,241.92,766.689,0
+ARBK.US,D,20231120,000000,252.72,257.04,239.76,250.56,728.689,0
+ARBK.US,D,20231121,000000,250.56,250.56,241.92,246.24,209.208,0
+ARBK.US,D,20231122,000000,246.24,246.326,237.6,244.08,440.425,0
+ARBK.US,D,20231124,000000,239.76,254.88,226.8,254.88,1130.91,0
+ARBK.US,D,20231127,000000,259.2,261.36,246.24,248.4,861.574,0
+ARBK.US,D,20231128,000000,248.4,261.36,246.24,261.36,1124.7,0
+ARBK.US,D,20231129,000000,261.36,265.68,248.4,250.56,658.046,0
+ARBK.US,D,20231130,000000,252.72,259.2,239.76,239.76,702.648,0
+ARBK.US,D,20231201,000000,241.92,270,241.92,267.84,1303.86,0
+ARBK.US,D,20231204,000000,313.2,362.88,287.28,362.88,5567.9,0
+ARBK.US,D,20231205,000000,321.84,378,308.88,365.04,4485.49,0
+ARBK.US,D,20231206,000000,373.68,382.32,343.44,350.762,1619.94,0
+ARBK.US,D,20231207,000000,343.44,345.6,306.72,334.8,1486.37,0
+ARBK.US,D,20231208,000000,341.28,414.72,326.16,401.76,3943.21,0
+ARBK.US,D,20231211,000000,369.36,390.118,330.48,341.28,3317.21,0
+ARBK.US,D,20231212,000000,358.56,380.16,345.6,354.24,2210.1,0
+ARBK.US,D,20231213,000000,339.12,397.44,334.8,392.04,2399.37,0
+ARBK.US,D,20231214,000000,403.92,464.4,393.12,462.24,6496.48,0
+ARBK.US,D,20231215,000000,429.84,449.28,393.12,447.12,4765.27,0
+ARBK.US,D,20231218,000000,412.56,440.1,393.12,408.24,4586.11,0
+ARBK.US,D,20231219,000000,427.68,455.76,403.92,429.84,3434.6,0
+ARBK.US,D,20231220,000000,444.96,509.76,434.16,464.4,6187.59,0
+ARBK.US,D,20231221,000000,492.48,555.12,475.2,555.12,6391.47,0
+ARBK.US,D,20231222,000000,585.36,777.6,583.2,749.52,20996.4,0
+ARBK.US,D,20231226,000000,738.72,762.48,691.2,740.88,8741.08,0
+ARBK.US,D,20231227,000000,714.96,941.76,714.96,810,18932.7,0
+ARBK.US,D,20231228,000000,775.44,915.84,758.16,881.28,16504.3,0
+ARBK.US,D,20231229,000000,838.08,900.72,766.8,807.84,16425.5,0
+ARBK.US,D,20240102,000000,954.72,961.2,708.48,723.6,13304.7,0
+ARBK.US,D,20240103,000000,689.04,833.76,622.08,816.48,10453.2,0
+ARBK.US,D,20240104,000000,818.64,868.32,771.12,825.12,6549.45,0
+ARBK.US,D,20240105,000000,805.68,809.741,714.96,756,4012.99,0
+ARBK.US,D,20240108,000000,667.44,718.416,610.092,684.72,11296.6,0
+ARBK.US,D,20240109,000000,626.4,628.56,520.582,537.84,10814.1,0
+ARBK.US,D,20240110,000000,540,673.423,531.36,598.32,10736,0
+ARBK.US,D,20240111,000000,643.68,676.08,535.68,548.64,9911,0
+ARBK.US,D,20240112,000000,529.2,540,434.16,440.64,9784.47,0
+ARBK.US,D,20240116,000000,451.44,481.68,438.48,451.44,4233.3,0
+ARBK.US,D,20240117,000000,440.64,442.8,414.72,427.68,2140.5,0
+ARBK.US,D,20240118,000000,427.68,455.76,371.52,380.16,4106.7,0
+ARBK.US,D,20240119,000000,390.96,406.08,356.4,406.08,4044.79,0
+ARBK.US,D,20240122,000000,403.92,440.618,388.411,403.92,3205.46,0
+ARBK.US,D,20240123,000000,386.64,412.56,377.114,388.8,1581.6,0
+ARBK.US,D,20240124,000000,401.76,431.546,386.64,401.76,2105.81,0
+ARBK.US,D,20240125,000000,410.4,419.04,384.48,406.08,946.768,0
+ARBK.US,D,20240126,000000,432,496.8,422.064,494.64,5088.04,0
+ARBK.US,D,20240129,000000,483.84,533.52,481.68,522.72,6208.74,0
+ARBK.US,D,20240130,000000,501.12,514.037,457.92,466.56,3713.92,0
+ARBK.US,D,20240131,000000,449.28,468.72,403.92,434.16,3184.03,0
+ARBK.US,D,20240201,000000,436.32,459.864,425.52,449.28,1768.79,0
+ARBK.US,D,20240202,000000,444.96,449.28,414.72,416.88,1670.24,0
+ARBK.US,D,20240205,000000,416.88,436.32,395.28,397.44,2473.6,0
+ARBK.US,D,20240206,000000,397.44,410.4,384.48,401.76,2345.87,0
+ARBK.US,D,20240207,000000,408.24,408.24,373.68,401.76,1932.98,0
+ARBK.US,D,20240208,000000,403.92,501.12,403.92,483.84,5692.83,0
+ARBK.US,D,20240209,000000,514.08,550.8,490.32,537.84,5827.9,0
+ARBK.US,D,20240212,000000,557.28,615.6,544.32,615.6,7491.37,0
+ARBK.US,D,20240213,000000,555.12,581.04,503.28,529.2,4210.07,0
+ARBK.US,D,20240214,000000,600.48,630.72,574.754,613.44,5335.09,0
+ARBK.US,D,20240215,000000,613.44,626.378,544.32,557.28,5091.77,0
+ARBK.US,D,20240216,000000,563.76,581.04,522.72,546.48,2255.65,0
+ARBK.US,D,20240220,000000,533.52,540,477.36,501.12,2360.45,0
+ARBK.US,D,20240221,000000,475.2,486,462.24,466.56,1403.18,0
+ARBK.US,D,20240222,000000,470.88,518.4,462.24,492.48,2381.84,0
+ARBK.US,D,20240223,000000,492.48,492.48,444.96,453.6,1641.61,0
+ARBK.US,D,20240226,000000,462.24,546.48,460.08,537.84,4122.94,0
+ARBK.US,D,20240227,000000,594,600.48,527.04,570.24,5758.18,0
+ARBK.US,D,20240228,000000,552.96,596.16,529.2,535.68,5753.31,0
+ARBK.US,D,20240229,000000,544.32,559.44,436.32,436.32,6818.21,0
+ARBK.US,D,20240301,000000,462.24,503.28,453.6,501.12,3060.36,0
+ARBK.US,D,20240304,000000,496.8,516.24,460.08,475.2,4674.65,0
+ARBK.US,D,20240305,000000,432,447.12,378,386.64,6816.94,0
+ARBK.US,D,20240306,000000,421.2,436.126,401.76,416.88,2464.81,0
+ARBK.US,D,20240307,000000,432,432,401.738,408.24,2011.44,0
+ARBK.US,D,20240308,000000,432,457.92,414.72,433.08,3936.85,0
+ARBK.US,D,20240311,000000,427.68,446.602,388.8,390.96,3699.22,0
+ARBK.US,D,20240312,000000,401.76,403.92,373.68,386.64,2113.04,0
+ARBK.US,D,20240313,000000,395.28,397.44,378,380.16,2059.48,0
+ARBK.US,D,20240314,000000,369.36,369.36,306.72,336.96,4033.37,0
+ARBK.US,D,20240315,000000,328.32,356.4,326.16,356.4,2961.44,0
+ARBK.US,D,20240318,000000,349.92,380.117,334.8,356.4,1790.91,0
+ARBK.US,D,20240319,000000,343.44,345.6,319.68,324,1528.07,0
+ARBK.US,D,20240320,000000,324,388.778,324,380.16,2709.31,0
+ARBK.US,D,20240321,000000,380.16,386.64,346.68,352.08,2231.26,0
+ARBK.US,D,20240322,000000,356.4,369.36,336.96,352.08,2289.39,0
+ARBK.US,D,20240325,000000,360.72,374.76,347.76,352.08,2728.74,0
+ARBK.US,D,20240326,000000,358.56,362.88,332.64,339.12,1705.56,0
+ARBK.US,D,20240327,000000,339.12,349.92,332.64,345.6,811.55,0
+ARBK.US,D,20240328,000000,347.76,535.68,339.142,468.72,12510.7,0
+ARBK.US,D,20240401,000000,436.32,444.96,373.68,397.44,5393.55,0
+ARBK.US,D,20240402,000000,356.4,371.52,345.6,365.04,2334.69,0
+ARBK.US,D,20240403,000000,362.88,371.542,356.4,356.4,1383.77,0
+ARBK.US,D,20240404,000000,360.72,375.84,336.96,336.96,2582.51,0
+ARBK.US,D,20240405,000000,341.28,373.68,336.96,343.44,1782.37,0
+ARBK.US,D,20240408,000000,371.52,375.84,345.6,354.24,2023.09,0
+ARBK.US,D,20240409,000000,356.4,365.256,343.44,345.6,1069.44,0
+ARBK.US,D,20240410,000000,347.76,354.24,331.56,341.28,1056.24,0
+ARBK.US,D,20240411,000000,339.12,341.28,319.68,328.32,1285.69,0
+ARBK.US,D,20240412,000000,328.32,328.32,302.4,311.04,1371.92,0
+ARBK.US,D,20240415,000000,308.88,317.52,278.64,289.44,1262.62,0
+ARBK.US,D,20240416,000000,291.6,315.36,285.12,311.04,884.953,0
+ARBK.US,D,20240417,000000,319.68,319.68,302.4,319.68,778.652,0
+ARBK.US,D,20240418,000000,319.68,341.28,311.04,313.2,1094.16,0
+ARBK.US,D,20240419,000000,326.16,334.8,311.04,319.68,1409.79,0
+ARBK.US,D,20240422,000000,330.48,358.56,313.222,341.28,1611.98,0
+ARBK.US,D,20240423,000000,336.96,356.4,326.16,336.96,1427.55,0
+ARBK.US,D,20240424,000000,334.8,342.014,313.2,326.16,978.782,0
+ARBK.US,D,20240425,000000,317.52,334.8,308.88,328.32,606.097,0
+ARBK.US,D,20240426,000000,308.88,332.64,308.88,328.32,794.685,0
+ARBK.US,D,20240429,000000,326.16,328.169,315.36,321.84,705.074,0
+ARBK.US,D,20240430,000000,315.36,317.52,295.92,300.24,848.912,0
+ARBK.US,D,20240501,000000,291.6,311.04,287.28,295.92,841.787,0
+ARBK.US,D,20240502,000000,304.56,304.56,289.44,300.24,904.953,0
+ARBK.US,D,20240503,000000,306.72,313.2,290.39,293.76,627.921,0
+ARBK.US,D,20240506,000000,306.72,319.68,287.28,291.6,947.018,0
+ARBK.US,D,20240507,000000,295.92,295.92,285.12,293.76,824.597,0
+ARBK.US,D,20240508,000000,291.6,291.6,276.48,291.6,733.611,0
+ARBK.US,D,20240509,000000,287.28,299.938,280.8,295.92,558.296,0
+ARBK.US,D,20240510,000000,295.92,304.56,274.342,278.64,1063.97,0
+ARBK.US,D,20240513,000000,298.08,302.4,287.28,302.4,745.143,0
+ARBK.US,D,20240514,000000,300.24,302.033,285.12,291.6,743.638,0
+ARBK.US,D,20240515,000000,300.24,330.48,293.76,324,1491.94,0
+ARBK.US,D,20240516,000000,317.52,324,292.68,298.08,1698.99,0
+ARBK.US,D,20240517,000000,287.28,313.2,287.28,311.04,816.481,0
+ARBK.US,D,20240520,000000,311.04,334.8,298.08,321.84,2051.56,0
+ARBK.US,D,20240521,000000,324,332.64,306.72,315.36,1342.76,0
+ARBK.US,D,20240522,000000,319.68,334.8,308.88,313.2,1492.06,0
+ARBK.US,D,20240523,000000,308.88,321.559,291.6,295.92,868.129,0
+ARBK.US,D,20240524,000000,300.24,306.72,287.28,295.92,865.277,0
+ARBK.US,D,20240528,000000,298.08,313.2,291.6,300.24,830.305,0
+ARBK.US,D,20240529,000000,291.6,302.4,291.6,298.08,359.939,0
+ARBK.US,D,20240530,000000,295.92,313.2,295.92,304.56,618.569,0
+ARBK.US,D,20240531,000000,300.24,306.72,291.6,298.08,446.893,0
+ARBK.US,D,20240603,000000,306.72,312.919,289.44,298.08,785.342,0
+ARBK.US,D,20240604,000000,291.6,300.24,285.12,291.6,1385.85,0
+ARBK.US,D,20240605,000000,289.44,302.4,281.88,301.968,1201.18,0
+ARBK.US,D,20240606,000000,291.6,354.24,289.656,326.16,4356.23,0
+ARBK.US,D,20240607,000000,291.6,326.16,291.6,302.4,2682.32,0
+ARBK.US,D,20240610,000000,293.76,300.218,291.6,292.68,1205.12,0
+ARBK.US,D,20240611,000000,289.44,291.578,268.056,285.12,2000.3,0
+ARBK.US,D,20240612,000000,287.28,319.68,280.8,298.08,2667.8,0
+ARBK.US,D,20240613,000000,300.24,306.72,285.12,291.6,1295.6,0
+ARBK.US,D,20240614,000000,289.44,291.535,272.16,278.64,1790.72,0
+ARBK.US,D,20240617,000000,270,282.96,263.52,280.8,1799.97,0
+ARBK.US,D,20240618,000000,280.8,280.8,263.52,270,1836.06,0
+ARBK.US,D,20240620,000000,270,289.44,263.52,274.104,1410.38,0
+ARBK.US,D,20240621,000000,274.32,278.64,231.12,231.12,4766.13,0
+ARBK.US,D,20240624,000000,226.8,246.24,224.662,241.92,1945.6,0
+ARBK.US,D,20240625,000000,248.4,261.36,244.08,250.56,897.268,0
+ARBK.US,D,20240626,000000,250.56,267.84,246.24,254.88,1103.39,0
+ARBK.US,D,20240627,000000,254.88,270,253.8,267.84,967.268,0
+ARBK.US,D,20240628,000000,267.84,267.84,248.4,248.4,1666.24,0
+ARBK.US,D,20240701,000000,254.88,276.48,251.424,263.52,1849.31,0
+ARBK.US,D,20240702,000000,259.2,270,254.88,261.36,817.976,0
+ARBK.US,D,20240703,000000,261.36,267.84,257.018,261.36,386.05,0
+ARBK.US,D,20240705,000000,248.4,265.68,244.08,257.472,1522.33,0
+ARBK.US,D,20240708,000000,261.36,263.52,250.56,254.88,717.425,0
+ARBK.US,D,20240709,000000,261.36,261.36,235.44,239.76,1095.64,0
+ARBK.US,D,20240710,000000,248.4,252.72,235.44,239.76,1626.38,0
+ARBK.US,D,20240711,000000,252.72,252.72,233.28,239.76,981.504,0
+ARBK.US,D,20240712,000000,239.76,250.56,237.6,243,945.12,0
+ARBK.US,D,20240715,000000,250.56,300.24,248.4,289.44,6351.89,0
+ARBK.US,D,20240716,000000,287.28,368.95,284.947,360.72,9482.29,0
+ARBK.US,D,20240717,000000,345.6,373.68,317.52,326.16,7567.25,0
+ARBK.US,D,20240718,000000,334.8,354.218,311.04,324,3167.74,0
+ARBK.US,D,20240719,000000,302.4,334.8,282.96,317.52,3530.32,0
+ARBK.US,D,20240722,000000,319.68,386.64,319.68,380.16,9725.21,0
+ARBK.US,D,20240723,000000,356.4,371.52,321.84,321.84,3693.49,0
+ARBK.US,D,20240724,000000,319.68,365.04,311.062,343.44,5097.18,0
+ARBK.US,D,20240725,000000,328.32,345.6,317.52,324,1544.12,0
+ARBK.US,D,20240726,000000,334.8,360.72,333.72,352.08,2899.65,0
+ARBK.US,D,20240729,000000,365.04,429.84,349.92,354.24,6892.22,0
+ARBK.US,D,20240730,000000,339.12,349.92,302.4,311.04,3733.18,0
+ARBK.US,D,20240731,000000,330.48,339.12,298.08,304.56,2559.41,0
+ARBK.US,D,20240801,000000,304.56,311.018,270,282.96,2912.55,0
+ARBK.US,D,20240802,000000,282.96,293.76,250.56,263.52,3155.25,0
+ARBK.US,D,20240805,000000,228.96,257.04,226.8,244.08,3242.36,0
+ARBK.US,D,20240806,000000,259.2,278.64,241.92,261.36,1916.91,0
+ARBK.US,D,20240807,000000,270,272.16,237.6,241.92,1290.47,0
+ARBK.US,D,20240808,000000,252.72,267.84,246.24,261.36,988.962,0
+ARBK.US,D,20240809,000000,272.16,272.16,252.72,259.2,1565.9,0
+ARBK.US,D,20240812,000000,257.04,274.298,252.72,267.84,912.388,0
+ARBK.US,D,20240813,000000,265.68,295.682,265.68,280.8,1318.47,0
+ARBK.US,D,20240814,000000,285.12,285.12,261.36,261.36,1135.07,0
+ARBK.US,D,20240815,000000,270,278.64,261.36,265.68,702.675,0
+ARBK.US,D,20240816,000000,265.68,282.938,265.68,267.84,618.486,0
+ARBK.US,D,20240819,000000,265.68,273.24,257.04,265.68,925.254,0
+ARBK.US,D,20240820,000000,276.48,280.8,270,274.32,1075.01,0
+ARBK.US,D,20240821,000000,282.96,313.2,280.606,300.24,2382.61,0
+ARBK.US,D,20240822,000000,300.24,300.24,282.96,285.12,553.402,0
+ARBK.US,D,20240823,000000,293.76,332.64,282.982,321.84,2129.4,0
+ARBK.US,D,20240826,000000,324,326.808,293.76,317.52,2070.47,0
+ARBK.US,D,20240827,000000,304.56,315.36,272.16,291.6,2424.81,0
+ARBK.US,D,20240828,000000,293.76,295.92,263.52,272.16,1604.42,0
+ARBK.US,D,20240829,000000,274.32,291.859,265.68,276.48,1243.62,0
+ARBK.US,D,20240830,000000,278.64,285.12,259.718,270,644.351,0
+ARBK.US,D,20240903,000000,272.16,274.32,241.92,243,1763.5,0
+ARBK.US,D,20240904,000000,241.92,252.72,241.92,250.56,838.05,0
+ARBK.US,D,20240905,000000,252.72,254.318,231.12,233.28,1676.81,0
+ARBK.US,D,20240906,000000,241.92,247.32,233.28,235.44,1188.52,0
+ARBK.US,D,20240909,000000,237.6,241.92,233.28,239.76,1356.84,0
+ARBK.US,D,20240910,000000,241.92,252.72,241.92,252.72,622.953,0
+ARBK.US,D,20240911,000000,246.24,248.4,233.28,244.08,921.231,0
+ARBK.US,D,20240912,000000,241.92,257.04,241.92,248.4,801.523,0
+ARBK.US,D,20240913,000000,241.92,261.36,241.92,252.72,836.351,0
+ARBK.US,D,20240916,000000,250.56,251.64,244.08,246.24,591.319,0
+ARBK.US,D,20240917,000000,259.2,259.2,244.08,248.4,975.925,0
+ARBK.US,D,20240918,000000,248.4,270,244.08,254.88,938.05,0
+ARBK.US,D,20240919,000000,270,278.64,261.36,272.16,1494.27,0
+ARBK.US,D,20240920,000000,267.84,270,237.6,237.6,1044.03,0
+ARBK.US,D,20240923,000000,252.72,257.04,244.08,244.08,1233.81,0
+ARBK.US,D,20240924,000000,252.72,252.72,228.96,244.08,1784,0
+ARBK.US,D,20240925,000000,237.6,248.4,235.44,235.44,1138.63,0
+ARBK.US,D,20240926,000000,248.4,259.2,244.08,253.8,2403.65,0
+ARBK.US,D,20240927,000000,257.04,291.6,253.282,291.6,2660.13,0
+ARBK.US,D,20240930,000000,270,280.8,259.2,261.36,6041.88,0
+ARBK.US,D,20241001,000000,261.36,265.68,248.4,250.56,837.916,0
+ARBK.US,D,20241002,000000,248.4,261.338,244.08,246.24,1020.01,0
+ARBK.US,D,20241003,000000,250.56,259.2,246.24,250.56,720.986,0
+ARBK.US,D,20241004,000000,257.04,267.84,250.56,259.2,868.425,0
+ARBK.US,D,20241007,000000,259.2,260.302,244.08,248.4,667.097,0
+ARBK.US,D,20241008,000000,246.24,250.56,237.6,241.92,1046.14,0
+ARBK.US,D,20241009,000000,244.08,250.56,233.28,237.6,1659.94,0
+ARBK.US,D,20241010,000000,239.76,241.92,226.8,227.88,1207.03,0
+ARBK.US,D,20241011,000000,233.28,246.24,233.28,244.08,1311.62,0
+ARBK.US,D,20241014,000000,252.72,257.04,239.782,250.56,2339.17,0
+ARBK.US,D,20241015,000000,250.56,265.68,237.6,241.92,1993.55,0
+ARBK.US,D,20241016,000000,241.92,263.52,241.92,257.04,2992.29,0
+ARBK.US,D,20241017,000000,252.72,254.88,246.24,248.4,733.592,0
+ARBK.US,D,20241018,000000,252.72,267.84,252.72,262.44,2622.33,0
+ARBK.US,D,20241021,000000,261.36,263.326,248.4,257.04,1694.95,0
+ARBK.US,D,20241022,000000,250.56,261.36,248.4,257.04,1135.39,0
+ARBK.US,D,20241023,000000,252.72,254.88,235.44,241.92,2656.32,0
+ARBK.US,D,20241024,000000,252.72,254.88,244.08,248.4,2154.6,0
+ARBK.US,D,20241025,000000,248.4,257.04,239.76,241.92,1523.38,0
+ARBK.US,D,20241028,000000,244.08,270,244.08,267.84,3586.87,0
+ARBK.US,D,20241029,000000,272.16,308.88,250.56,293.76,6998.68,0
+ARBK.US,D,20241030,000000,287.28,295.92,257.04,261.36,2507.36,0
+ARBK.US,D,20241031,000000,261.36,269.978,248.4,250.56,1433.21,0
+ARBK.US,D,20241101,000000,259.2,267.84,248.4,251.64,1336.24,0
+ARBK.US,D,20241104,000000,250.56,250.56,241.92,244.08,1759.53,0
+ARBK.US,D,20241105,000000,250.56,261.36,249.48,257.04,1573.16,0
+ARBK.US,D,20241106,000000,282.96,295.92,261.36,293.76,6451.44,0
+ARBK.US,D,20241107,000000,263.52,278.64,235.44,267.84,10798.6,0
+ARBK.US,D,20241108,000000,248.4,259.2,241.92,244.08,6454.28,0
+ARBK.US,D,20241111,000000,259.2,282.96,252.72,280.8,14990.4,0
+ARBK.US,D,20241112,000000,270,302.4,259.2,291.6,11505.1,0
+ARBK.US,D,20241113,000000,290.52,333.72,276.48,287.28,18232.4,0
+ARBK.US,D,20241114,000000,311.04,311.04,258.12,259.2,9012.14,0
+ARBK.US,D,20241115,000000,270,272.16,253.8,265.68,4981.5,0
+ARBK.US,D,20241118,000000,261.36,264.6,241.92,246.24,9131.56,0
+ARBK.US,D,20241119,000000,244.08,261.36,220.32,252.72,12046.7,0
+ARBK.US,D,20241120,000000,250.56,259.2,235.44,241.92,5388.37,0
+ARBK.US,D,20241121,000000,248.4,250.56,228.96,241.92,6931.43,0
+ARBK.US,D,20241122,000000,241.92,259.2,239.76,252.72,7203.69,0
+ARBK.US,D,20241125,000000,248.4,252.72,235.44,244.08,5062.23,0
+ARBK.US,D,20241126,000000,235.44,238.68,226.8,228.96,5608.38,0
+ARBK.US,D,20241127,000000,233.28,237.6,224.64,237.6,4601.11,0
+ARBK.US,D,20241129,000000,237.6,252.72,235.44,241.92,4337.85,0
+ARBK.US,D,20241202,000000,212.328,241.92,194.4,205.222,19831.4,0
+ARBK.US,D,20241203,000000,187.661,196.128,158.695,175.932,17376.1,0
+ARBK.US,D,20241204,000000,170.618,172.8,142.992,146.232,13796.1,0
+ARBK.US,D,20241205,000000,150.984,155.542,129.6,138.521,16330.5,0
+ARBK.US,D,20241206,000000,131.76,148.889,131.177,148.889,11574.3,0
+ARBK.US,D,20241209,000000,155.455,159.84,150.552,158.954,8142.81,0
+ARBK.US,D,20241210,000000,159.106,164.16,151.157,159.181,3863.88,0
+ARBK.US,D,20241211,000000,166.32,181.44,162.194,169.97,5015.73,0
+ARBK.US,D,20241212,000000,171.742,175.392,162.864,166.061,2941.42,0
+ARBK.US,D,20241213,000000,170.64,170.64,155.52,158.112,2516.12,0
+ARBK.US,D,20241216,000000,164.03,170.64,158.047,165.629,3412.27,0
+ARBK.US,D,20241217,000000,168.48,168.48,150.574,151.848,3130.18,0
+ARBK.US,D,20241218,000000,152.712,160.92,142.927,144.439,3588.84,0
+ARBK.US,D,20241219,000000,150.444,150.444,129.168,130.939,4316.32,0
+ARBK.US,D,20241220,000000,129.168,142.56,125.69,135.886,2855.04,0
+ARBK.US,D,20241223,000000,138.24,142.15,130.14,132.473,2229.02,0
+ARBK.US,D,20241224,000000,129.946,154.656,129.6,146.88,2634.56,0
+ARBK.US,D,20241226,000000,146.88,151.2,139.709,143.64,1413.63,0
+ARBK.US,D,20241227,000000,139.795,146.167,127.44,131.76,3623.39,0
+ARBK.US,D,20241230,000000,130.162,133.92,112.32,133.056,4661.59,0
+ARBK.US,D,20241231,000000,131.76,133.92,120.96,122.04,3132.91,0
+ARBK.US,D,20250102,000000,129.319,141.48,127.44,134.006,2394.73,0
+ARBK.US,D,20250103,000000,135,145.8,134.006,138.78,2470.39,0
+ARBK.US,D,20250106,000000,144.72,157.075,141.696,144.72,3939.83,0
+ARBK.US,D,20250107,000000,143.834,146.664,133.92,140.962,2003.29,0
+ARBK.US,D,20250108,000000,136.08,138.24,127.699,135.108,2037.89,0
+ARBK.US,D,20250110,000000,136.08,136.08,127.418,129.06,2130.14,0
+ARBK.US,D,20250113,000000,127.44,127.44,118.822,123.12,2001.55,0
+ARBK.US,D,20250114,000000,124.308,132.494,121.392,122.569,1395.8,0
+ARBK.US,D,20250115,000000,129.6,138.022,126.792,134.784,1742.92,0
+ARBK.US,D,20250116,000000,133.92,138.24,128.218,131.868,1335.74,0
+ARBK.US,D,20250117,000000,131.76,138.11,126.36,126.576,3285.74,0
+ARBK.US,D,20250121,000000,130.68,132.84,120.96,123.12,2369.58,0
+ARBK.US,D,20250122,000000,120.96,125.28,116.856,117.958,2361.49,0
+ARBK.US,D,20250123,000000,115.106,115.106,105.84,108.022,3867.62,0
+ARBK.US,D,20250124,000000,108,112.32,105.84,109.534,1864.76,0
+ARBK.US,D,20250127,000000,105.84,114.458,101.585,101.952,2289.15,0
+ARBK.US,D,20250128,000000,106.272,106.272,98.928,99.36,1549.16,0
+ARBK.US,D,20250129,000000,97.2,101.52,97.2,99.576,1068.62,0
+ARBK.US,D,20250130,000000,102.125,137.117,100.44,107.849,25566.5,0
+ARBK.US,D,20250131,000000,108,125.258,108,111.024,5797.88,0
+ARBK.US,D,20250203,000000,103.68,118.8,101.952,113.162,3133.78,0
+ARBK.US,D,20250204,000000,113.746,120.096,108,115.711,1439.49,0
+ARBK.US,D,20250205,000000,115.258,116.791,106.272,109.447,1425.37,0
+ARBK.US,D,20250206,000000,112.19,112.19,103.702,106.79,1328.79,0
+ARBK.US,D,20250207,000000,104.76,110.074,100.57,100.937,2365.12,0
+ARBK.US,D,20250210,000000,101.088,103.982,99.9864,101.142,977.787,0
+ARBK.US,D,20250211,000000,103.68,105.084,96.12,96.12,1315.46,0
+ARBK.US,D,20250212,000000,95.04,102.384,93.528,102.06,1137.04,0
+ARBK.US,D,20250213,000000,105.84,112.082,99.3816,109.922,1670.52,0
+ARBK.US,D,20250214,000000,116.64,118.541,108.756,115.776,1203.73,0
+ARBK.US,D,20250218,000000,118.8,118.822,105.84,106.985,1254.54,0
+ARBK.US,D,20250219,000000,110.16,110.16,101.542,106.488,973.763,0
+ARBK.US,D,20250220,000000,110.592,110.592,100.267,105.408,464.388,0
+ARBK.US,D,20250221,000000,108,108,98.7552,99.144,474.925,0
+ARBK.US,D,20250224,000000,103.464,103.658,95.3856,97.2216,1467.11,0
+ARBK.US,D,20250225,000000,97.2216,99.3168,91.3032,94.1976,1102.78,0
+ARBK.US,D,20250226,000000,94.8672,99.2952,91.584,92.232,971.342,0
+ARBK.US,D,20250227,000000,97.2,99.36,88.668,89.1,912.388,0
+ARBK.US,D,20250228,000000,90.72,90.72,87.5016,87.9984,942.708,0
+ARBK.US,D,20250303,000000,89.8344,142.452,64.8,73.9152,307886,0
+ARBK.US,D,20250304,000000,73.9152,93.7656,69.4224,75.6648,19883.4,0
+ARBK.US,D,20250305,000000,84.24,86.4,76.2696,80.784,7777.64,0
+ARBK.US,D,20250306,000000,79.92,85.9462,78.3,80.8704,3464.07,0
+ARBK.US,D,20250307,000000,79.92,116.64,78.192,97.2,22649.6,0
+ARBK.US,D,20250310,000000,91.368,91.368,82.08,84.1968,3720.26,0
+ARBK.US,D,20250311,000000,86.4,90.5904,82.08,90.504,1490.74,0
+ARBK.US,D,20250312,000000,86.616,93.3334,86.4002,87.5016,1029.27,0
+ARBK.US,D,20250313,000000,89.64,89.8776,83.1816,86.5944,825.749,0
+ARBK.US,D,20250314,000000,90.72,93.744,86.5944,88.8192,1702.84,0
+ARBK.US,D,20250317,000000,83.0304,88.5598,77.76,87.48,2790.79,0
+ARBK.US,D,20250318,000000,88.344,88.344,82.404,86.832,963.509,0
+ARBK.US,D,20250319,000000,86.4,88.344,80.4384,86.832,1355.8,0
+ARBK.US,D,20250320,000000,84.24,84.24,81,83.3654,1375.64,0
+ARBK.US,D,20250321,000000,85.3632,85.3632,80.1576,81.7992,1052.06,0
+ARBK.US,D,20250324,000000,82.08,90.72,82.0152,90.6552,2194.15,0
+ARBK.US,D,20250325,000000,90.6552,90.8319,85.4496,85.7952,1171.23,0
+ARBK.US,D,20250326,000000,88.344,89.4024,80.9784,83.8728,1447.97,0
+ARBK.US,D,20250327,000000,84.4776,85.86,81.216,83.1816,838.361,0
+ARBK.US,D,20250328,000000,81.1296,81.4104,76.0752,79.704,1235.29,0
+ARBK.US,D,20250331,000000,77.76,79.38,71.9928,73.44,1458.07,0
+ARBK.US,D,20250401,000000,71.712,78.5808,71.712,76.248,1017.65,0
+ARBK.US,D,20250402,000000,73.008,81.3672,73.008,79.2288,867.3,0
+ARBK.US,D,20250403,000000,77.112,78.9912,71.28,72.36,2152.8,0
+ARBK.US,D,20250404,000000,69.12,77.9544,69.12,72.252,1065.24,0
+ARBK.US,D,20250407,000000,69.12,74.9952,63.1368,70.6968,2289.06,0
+ARBK.US,D,20250408,000000,70.6968,72.8136,67.176,67.3272,962.24,0
+ARBK.US,D,20250409,000000,66.1176,72.4248,65.1456,71.9928,1542.95,0
+ARBK.US,D,20250410,000000,71.928,71.928,68.1048,70.0704,904.439,0
+ARBK.US,D,20250411,000000,69.12,72.6192,69.12,72.36,848.958,0
+ARBK.US,D,20250414,000000,72.36,74.0448,70.1568,72.2736,867.532,0
+ARBK.US,D,20250415,000000,75.6,79.488,67.824,74.4552,1233.72,0
+ARBK.US,D,20250416,000000,73.6992,75.6,71.6904,74.3904,402.199,0
+ARBK.US,D,20250417,000000,75.6,75.6,70.2946,75.3192,407.504,0
+ARBK.US,D,20250421,000000,72.36,76.8312,71.28,71.3448,922.203,0
+ARBK.US,D,20250422,000000,73.44,78.5376,71.496,74.7792,2086.42,0
+ARBK.US,D,20250423,000000,79.488,83.1816,75.7512,83.16,2023.04,0
+ARBK.US,D,20250424,000000,84.24,90.8496,82.728,90.72,2309.41,0
+ARBK.US,D,20250425,000000,90.72,90.72,83.5272,85.752,2152.81,0
+ARBK.US,D,20250428,000000,90.72,90.72,86.4,87.48,663.689,0
+ARBK.US,D,20250429,000000,88.56,97.1784,84.24,95.148,1548.07,0
+ARBK.US,D,20250430,000000,87.48,90.72,75.7512,80.0928,2647.94,0
+ARBK.US,D,20250501,000000,86.4,90.4824,84.672,85.968,1291.52,0
+ARBK.US,D,20250502,000000,87.264,92.2968,85.968,92.124,937.736,0
+ARBK.US,D,20250505,000000,90.72,90.72,86.6376,89.6616,376.222,0
+ARBK.US,D,20250506,000000,88.56,89.1432,84.24,85.3848,594.374,0
+ARBK.US,D,20250507,000000,85.9248,90.288,82.08,84.4776,680.472,0
+ARBK.US,D,20250508,000000,84.24,84.24,77.7816,82.3176,3618.55,0
+ARBK.US,D,20250509,000000,84.24,84.24,77.76,78.8616,3250.29,0
+ARBK.US,D,20250512,000000,84.456,84.456,76.3992,77.112,3103,0
+ARBK.US,D,20250513,000000,79.8984,84.24,77.0472,82.7064,2380.28,0
+ARBK.US,D,20250514,000000,82.08,99.144,82.08,91.4112,4402.09,0
+ARBK.US,D,20250515,000000,85.9248,91.152,84.3482,87.5016,1181.43,0
+ARBK.US,D,20250516,000000,86.4216,105.797,86.4216,100.699,6830.24,0
+ARBK.US,D,20250519,000000,100.656,100.656,91.8,97.6968,3160.43,0
+ARBK.US,D,20250520,000000,96.768,97.3296,90.72,93.9168,1278.93,0
+ARBK.US,D,20250521,000000,95.04,99.1872,88.9704,92.4264,2268.59,0
+ARBK.US,D,20250522,000000,95.04,97.092,90.72,94.3704,2337.28,0
+ARBK.US,D,20250523,000000,90.72,96.5304,85.3416,93.2688,1573.49,0
+ARBK.US,D,20250527,000000,93.096,96.12,86.4,89.4024,2527.68,0
+ARBK.US,D,20250528,000000,88.56,92.2968,85.32,89.7912,1395.58,0
+ARBK.US,D,20250529,000000,87.5664,90.072,32.4,76.0536,3723.33,0
+ARBK.US,D,20250530,000000,82.08,82.2744,75.816,78.84,1507.64,0
+ARBK.US,D,20250602,000000,81.432,81.432,73.44,75.4987,1718.62,0
+ARBK.US,D,20250603,000000,73.44,81,71.604,79.6392,928.092,0
+ARBK.US,D,20250604,000000,81.8856,87.8472,80.3522,85.201,1090.61,0
+ARBK.US,D,20250605,000000,88.56,93.96,83.4624,86.4,3450.06,0
+ARBK.US,D,20250606,000000,85.3632,92.6208,83.8512,90.5904,1568.49,0
+ARBK.US,D,20250609,000000,88.6032,95.0398,85.9248,91.3032,1148.95,0
+ARBK.US,D,20250610,000000,92.88,92.88,85.8492,87.7176,1109.7,0
+ARBK.US,D,20250611,000000,87.7176,91.8,84.24,86.4,1062.87,0
+ARBK.US,D,20250612,000000,85.32,87.0046,81.108,81.2376,928.06,0
+ARBK.US,D,20250613,000000,87.156,87.156,78.408,80.9568,1373.95,0
+ARBK.US,D,20250616,000000,84.2616,87.7176,79.9632,82.296,1324.65,0
+ARBK.US,D,20250617,000000,86.4,88.56,80.4168,81.5184,547.398,0
+ARBK.US,D,20250618,000000,83.2032,86.6376,79.6824,82.08,486.37,0
+ARBK.US,D,20250620,000000,88.128,88.128,78.3864,79.488,991.305,0
+ARBK.US,D,20250623,000000,80.6112,81.9936,75.708,78.3907,835.185,0
+ARBK.US,D,20250624,000000,79.7472,80.6976,76.5288,78.516,858.412,0
+ARBK.US,D,20250625,000000,82.08,83.808,77.328,77.76,905.291,0
+ARBK.US,D,20250626,000000,78.6456,79.8984,75.6,76.5072,1262.64,0
+ARBK.US,D,20250627,000000,77.76,79.92,75.816,78.5808,611.078,0
+ARBK.US,D,20250630,000000,44.28,47.52,38.88,40.392,107795,0
+ARBK.US,D,20250701,000000,49.788,96.0962,44.712,79.488,2074231,0
+ARBK.US,D,20250702,000000,61.452,69.768,58.32,63.504,77657.4,0
+ARBK.US,D,20250703,000000,63.504,63.72,52.92,54.54,27974.6,0
+ARBK.US,D,20250707,000000,51.84,68.04,48.8376,56.6784,73725.5,0
+ARBK.US,D,20250708,000000,63.72,68.58,61.56,62.64,69591.9,0
+ARBK.US,D,20250709,000000,64.26,64.26,55.8144,57.456,21557.4,0
+ARBK.US,D,20250710,000000,60.48,64.5408,51.84,59.832,45119.8,0
+ARBK.US,D,20250711,000000,68.3208,77.2416,64.908,65.448,125592,0
+ARBK.US,D,20250714,000000,66.7008,77.4792,64.584,70.3296,69043.2,0
+ARBK.US,D,20250715,000000,69.012,71.28,64.368,66.7224,22064.6,0
+ARBK.US,D,20250716,000000,66.4848,66.852,60.588,63.612,17688.6,0
+ARBK.US,D,20250717,000000,65.88,90.72,63.72,86.4,60422.9,0
+ARBK.US,D,20250718,000000,88.56,139.579,83.16,108.432,312409,0
+ARBK.US,D,20250721,000000,106.423,118.476,86.4,87.0696,44420.5,0
+ARBK.US,D,20250722,000000,90.1152,95.04,82.08,84.5208,19062.3,0
+ARBK.US,D,20250723,000000,87.0696,90.504,82.2096,82.2528,11852.3,0
+ARBK.US,D,20250724,000000,82.08,86.1192,79.488,82.3176,8942.17,0
+ARBK.US,D,20250725,000000,79.92,80.9417,70.416,74.0664,15721.5,0
+ARBK.US,D,20250728,000000,78.3648,79.4448,70.4376,72.576,7573.42,0
+ARBK.US,D,20250729,000000,71.28,76.68,65.9232,67.824,6562.06,0
+ARBK.US,D,20250730,000000,66.96,69.12,60.6528,63.0072,7592.86,0
+ARBK.US,D,20250731,000000,68.148,73.008,64.8,67.1976,8077.9,0
+ARBK.US,D,20250801,000000,66.96,69.0984,61.128,63.4392,6717.06,0
+ARBK.US,D,20250804,000000,69.12,70.848,63.072,66.1824,5772.62,0
+ARBK.US,D,20250805,000000,66.2472,66.96,62.856,63.504,2271.76,0
+ARBK.US,D,20250806,000000,63.1152,65.6424,60.6528,65.4048,3413.84,0
+ARBK.US,D,20250807,000000,66.96,73.008,64.217,68.04,7490.97,0
+ARBK.US,D,20250808,000000,68.04,70.1784,65.2752,69.336,4414.97,0
+ARBK.US,D,20250811,000000,71.28,71.712,65.167,65.167,5536.56,0
+ARBK.US,D,20250812,000000,65.2752,73.44,65.0592,73.1592,10147.7,0
+ARBK.US,D,20250813,000000,71.28,72.7056,65.3616,68.0832,5933.66,0
+ARBK.US,D,20250814,000000,69.12,69.12,64.9296,64.9728,3641.06,0
+ARBK.US,D,20250815,000000,66.96,66.96,64.8,65.1888,3729.3,0
+ARBK.US,D,20250818,000000,67.824,69.12,62.7696,64.8,3418.23,0
+ARBK.US,D,20250819,000000,66.744,66.744,60.696,61.668,2838.6,0
+ARBK.US,D,20250820,000000,64.6272,64.6918,59.4,60.7176,3842.49,0
+ARBK.US,D,20250821,000000,59.184,59.94,56.268,58.4712,4481.21,0
+ARBK.US,D,20250822,000000,58.32,63.1368,57.4776,62.1864,6049.77,0
+ARBK.US,D,20250825,000000,60.48,63.8926,59.724,60.48,4473.91,0
+ARBK.US,D,20250826,000000,62.64,62.64,58.9032,60.4582,2514.97,0
+ARBK.US,D,20250827,000000,60.48,61.344,58.32,59.4864,3117.55,0
+ARBK.US,D,20250828,000000,61.992,61.992,58.9872,60.858,1655.16,0
+ARBK.US,D,20250829,000000,60.8688,62.208,57.2616,57.9744,2347.7,0
+ARBK.US,D,20250902,000000,60.48,60.5016,54.3456,55.836,3707.61,0
+ARBK.US,D,20250903,000000,56.9592,59.0758,54,55.8144,2099.19,0
+ARBK.US,D,20250904,000000,58.32,59.076,51.8616,53.2008,4375.12,0
+ARBK.US,D,20250905,000000,56.16,56.16,51.9264,52.6392,3560.76,0
+ARBK.US,D,20250908,000000,52.92,55.404,50.76,51.1056,4133.53,0
+ARBK.US,D,20250909,000000,53.568,53.568,50.76,52.0992,2909.45,0
+ARBK.US,D,20250910,000000,53.568,54.0214,52.1856,53.9784,6066.71,0
+ARBK.US,D,20250911,000000,54,63.3744,54,60.48,10381.8,0
+ARBK.US,D,20250912,000000,63.72,63.72,56.4408,58.4928,5061.36,0
+ARBK.US,D,20250915,000000,55.1016,58.104,55.1016,56.1816,4153.36,0
+ARBK.US,D,20250916,000000,58.32,58.32,54.648,55.8144,2433.14,0
+ARBK.US,D,20250917,000000,52.92,58.536,52.92,58.536,34285.8,0
+ARBK.US,D,20250918,000000,62.424,62.424,55.296,57.6182,8232.54,0
+ARBK.US,D,20250919,000000,58.32,60.48,56.5056,60.4368,6080.81,0
+ARBK.US,D,20250922,000000,60.48,60.696,56.16,59.9832,3943.14,0
+ARBK.US,D,20250923,000000,60.48,61.1712,58.3222,60.2424,4115,0
+ARBK.US,D,20250924,000000,59.7672,60.2424,54,57.1752,9002.07,0
+ARBK.US,D,20250925,000000,57.1536,57.1536,55.3392,56.376,3368.62,0
+ARBK.US,D,20250926,000000,58.2552,58.2552,54.972,56.0952,4049.66,0
+ARBK.US,D,20250929,000000,56.16,60.048,55.944,59.1624,7968.81,0
+ARBK.US,D,20250930,000000,59.292,59.7456,56.0952,56.5704,3207.43,0
+ARBK.US,D,20251001,000000,58.32,83.16,57.2832,78.84,160786,0
+ARBK.US,D,20251002,000000,72.792,77.7384,65.556,73.0296,43512.7,0
+ARBK.US,D,20251003,000000,75.1896,95.7312,73.0296,90.288,57329.7,0
+ARBK.US,D,20251006,000000,143.014,205.2,126.36,176.148,1324043,0
+ARBK.US,D,20251007,000000,162.022,167.832,134.093,149.17,89368.2,0
+ARBK.US,D,20251008,000000,153.101,162,138.24,144.072,38273.4,0
+ARBK.US,D,20251009,000000,143.856,153.36,127.44,131.782,34477.7,0
+ARBK.US,D,20251010,000000,133.92,146.88,115.171,119.297,30935.6,0
+ARBK.US,D,20251013,000000,125.582,140.4,112.471,134.438,25977.8,0
+ARBK.US,D,20251014,000000,125.95,138.24,119.189,131.717,23924.3,0
+ARBK.US,D,20251015,000000,137.376,140.357,127.008,129.665,18343.5,0
+ARBK.US,D,20251016,000000,129.168,129.276,104.933,106.142,16532.9,0
+ARBK.US,D,20251017,000000,105.84,111.24,99.36,101.218,9737.26,0
+ARBK.US,D,20251020,000000,103.68,127.44,102.352,122.904,10660.2,0
+ARBK.US,D,20251021,000000,108.691,115.106,102.125,104.738,16723.3,0
+ARBK.US,D,20251022,000000,103.378,105.537,94.392,98.3448,10682,0
+ARBK.US,D,20251023,000000,91.8216,106.121,88.0632,102.47,11605.3,0
+ARBK.US,D,20251024,000000,101.52,105.408,97.2432,101.066,10306.5,0
+ARBK.US,D,20251027,000000,103.896,112.126,97.2,97.7832,12560.6,0
+ARBK.US,D,20251028,000000,106.92,115.56,99.792,99.792,18916.1,0
+ARBK.US,D,20251029,000000,97.0056,97.0056,83.2248,84.9528,19215.4,0
+ARBK.US,D,20251030,000000,86.616,87.4584,75.6216,77.4576,12064,0
+ARBK.US,D,20251031,000000,77.6088,82.0368,73.44,79.704,12968.4,0
+ARBK.US,D,20251103,000000,81.5832,83.16,73.7208,75.6,11305.6,0
+ARBK.US,D,20251104,000000,71.064,72.9864,66.096,69.4764,7273.33,0
+ARBK.US,D,20251105,000000,69.12,77.76,69.12,75.492,7129.12,0
+ARBK.US,D,20251106,000000,79.92,81.2808,67.608,68.2776,5726.18,0
+ARBK.US,D,20251107,000000,66.96,74.2392,61.0848,73.008,11094.2,0
+ARBK.US,D,20251110,000000,73.44,76.6584,69.5952,72.6624,5592.22,0
+ARBK.US,D,20251111,000000,70.2,70.2,64.8216,64.8216,4250.38,0
+ARBK.US,D,20251112,000000,67.2408,69.9408,65.4696,69.5736,7632.95,0
+ARBK.US,D,20251113,000000,68.472,70.4808,59.4216,59.4216,7965.88,0
+ARBK.US,D,20251114,000000,58.3416,61.9272,57.1536,57.4776,5465.86,0
+ARBK.US,D,20251117,000000,58.32,58.32,51.9696,52.3152,5916,0
+ARBK.US,D,20251118,000000,49.7016,54.6264,49.7016,52.2072,7094.71,0
+ARBK.US,D,20251119,000000,51.5808,56.1598,49.9176,50.544,5212.79,0
+ARBK.US,D,20251120,000000,54,55.9872,47.9952,49.8636,7133.26,0
+ARBK.US,D,20251121,000000,49.6152,51.8398,45.7706,47.8656,6201.91,0
+ARBK.US,D,20251124,000000,47.4984,57.1968,46.6992,53.8488,6834.06,0
+ARBK.US,D,20251125,000000,52.92,52.92,47.196,49.14,5652.68,0
+ARBK.US,D,20251126,000000,49.68,57.5856,48.6,52.5312,15308.1,0
+ARBK.US,D,20251128,000000,57.024,57.024,49.68,49.68,7431.13,0
+ARBK.US,D,20251201,000000,47.52,47.952,43.2,45.2952,10718.9,0
+ARBK.US,D,20251202,000000,46.332,48.168,44.3232,45.738,6389.28,0
+ARBK.US,D,20251203,000000,45.36,45.9,42.12,43.8048,7151.99,0
+ARBK.US,D,20251204,000000,43.1568,43.2,40.4352,41.472,14008.4,0
+ARBK.US,D,20251205,000000,41.688,42.4654,36.8496,38.772,14058.6,0
+ARBK.US,D,20251208,000000,39.096,39.096,35.208,35.6616,11197.4,0
+ARBK.US,D,20251209,000000,35.64,42.444,34.56,40.608,57721.6,0
+ARBK.US,D,20251210,000000,39.3336,39.9708,32.724,33.048,27589.7,0
+ARBK.US,D,20251211,000000,30.5424,31.212,26.3088,30.672,38988.9,0
+ARBK.US,D,20251212,000000,27.71,28.64,6.24,6.87,2071015,0
+ARBK.US,D,20251215,000000,5.9,6.6899,5.01,5.66,494651,0
+ARBK.US,D,20251216,000000,5.53,6.1,5.1,5.73,241713,0
+ARBK.US,D,20251217,000000,5.41,5.8299,4.53,4.89,341542,0
+ARBK.US,D,20251218,000000,4.95,6.79,4.71,4.85,1568644,0
+ARBK.US,D,20251219,000000,4.66,5.05,4.66,4.77,186462,0
+ARBK.US,D,20251222,000000,4.77,4.9182,4.15,4.6,241123,0
+ARBK.US,D,20251223,000000,4.41,4.42,3.9,4.01,195714,0
+ARBK.US,D,20251224,000000,3.83,3.9363,3.5739,3.75,123299,0
+ARBK.US,D,20251226,000000,3.75,3.75,3.33,3.38,119197,0
+ARBK.US,D,20251229,000000,3.36,3.5,3.28,3.29,110809,0
+ARBK.US,D,20251230,000000,3.52,3.859,3.25,3.78,179335,0
+ARBK.US,D,20251231,000000,3.66,3.6999,3.34,3.41,156830,0
+ARBK.US,D,20260102,000000,3.41,3.8,3.3,3.69,142306,0
+ARBK.US,D,20260105,000000,3.85,4.45,3.85,4.11,272480,0
+ARBK.US,D,20260106,000000,4.04,4.16,3.9,4.04,59605,0
+ARBK.US,D,20260107,000000,4.13,4.21,4.03,4.11,33270,0
+ARBK.US,D,20260108,000000,4.06,4.26,3.9,4.15,48841,0
+ARBK.US,D,20260109,000000,4.2,4.48,4.1188,4.345,68782,0
+ARBK.US,D,20260112,000000,4.38,5.39,4.35,5.26,166951,0
+ARBK.US,D,20260113,000000,5.3,5.3,4.602,4.8,162663,0
+ARBK.US,D,20260114,000000,4.88,5.15,4.7,4.7,65911,0
+ARBK.US,D,20260115,000000,4.72,4.7757,4.5,4.54,42025,0
+ARBK.US,D,20260116,000000,4.6,4.8,4.4435,4.695,53665,0
+ARBK.US,D,20260120,000000,4.55,4.7,4.45,4.59,38318,0
+ARBK.US,D,20260121,000000,4.41,4.5599,4.2,4.325,70871,0
+ARBK.US,D,20260122,000000,4.39,4.495,4.25,4.32,42451,0
+ARBK.US,D,20260123,000000,4.34,4.51,4.285,4.37,28359,0
+ARBK.US,D,20260126,000000,4.3,4.48,4.14,4.31,35203,0
+ARBK.US,D,20260127,000000,4.31,4.38,3.78,3.87,69313,0
+ARBK.US,D,20260128,000000,3.91,4.15,3.88,4.01,34956,0
+ARBK.US,D,20260129,000000,4.12,4.13,3.8266,3.88,57681,0
+ARBK.US,D,20260130,000000,3.81,4.09,3.7,4.06,61451,0
+ARBK.US,D,20260202,000000,3.92,3.92,3.71,3.75,35899,0
+ARBK.US,D,20260203,000000,3.78,3.88,3.5,3.79,50374,0
+ARBK.US,D,20260204,000000,3.791,3.83,3.51,3.71,57841,0
+ARBK.US,D,20260205,000000,3.57,3.595,2.88,3.06,74866,0
+ARBK.US,D,20260206,000000,3.09,3.46,2.959,3.38,64644,0
+ARBK.US,D,20260209,000000,3.34,3.6621,3.1,3.35,33637,0
+ARBK.US,D,20260210,000000,3.39,3.39,3.1462,3.23,16451,0
+ARBK.US,D,20260211,000000,3.31,3.31,2.6501,2.81,40280,0
+ARBK.US,D,20260212,000000,2.76,2.93,2.63,2.66,31035,0
+ARBK.US,D,20260213,000000,2.64,2.8899,2.635,2.82,14725,0
+ARBK.US,D,20260217,000000,2.82,2.9,2.76,2.89,15830,0
+ARBK.US,D,20260218,000000,2.93,2.965,2.8252,2.963,14036,0

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

@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASPCR.US,D,20250107,000000,0.1255,0.13,0.1,0.11,340471,0
+ASPCR.US,D,20250110,000000,0.112,0.112,0.11,0.11,10435,0
+ASPCR.US,D,20250113,000000,0.112,0.112,0.11,0.11,120000,0
+ASPCR.US,D,20250114,000000,0.112,0.12,0.11,0.11,210000,0
+ASPCR.US,D,20250115,000000,0.12,0.12,0.12,0.12,20000,0
+ASPCR.US,D,20250121,000000,0.112,0.112,0.11,0.11,2343,0
+ASPCR.US,D,20250130,000000,0.13,0.14,0.13,0.14,20400,0
+ASPCR.US,D,20250131,000000,0.15,0.15,0.15,0.15,373,0
+ASPCR.US,D,20250203,000000,0.134,0.134,0.134,0.134,802,0
+ASPCR.US,D,20250204,000000,0.15,0.15,0.15,0.15,701,0
+ASPCR.US,D,20250205,000000,0.130001,0.130001,0.130001,0.130001,224,0
+ASPCR.US,D,20250210,000000,0.14,0.14,0.13,0.13,551,0
+ASPCR.US,D,20250211,000000,0.15,0.15,0.15,0.15,4527,0
+ASPCR.US,D,20250218,000000,0.132,0.134,0.13,0.13,5220,0
+ASPCR.US,D,20250219,000000,0.13,0.13,0.13,0.13,8039,0
+ASPCR.US,D,20250220,000000,0.13,0.13,0.13,0.13,10000,0
+ASPCR.US,D,20250226,000000,0.13,0.135,0.1201,0.13,7010,0
+ASPCR.US,D,20250227,000000,0.14,0.2,0.1201,0.18,490544,0
+ASPCR.US,D,20250228,000000,0.2203,0.2203,0.1458,0.1475,240993,0
+ASPCR.US,D,20250303,000000,0.155,0.185,0.152,0.1666,4363,0
+ASPCR.US,D,20250304,000000,0.19,0.1975,0.155,0.16,1782,0
+ASPCR.US,D,20250305,000000,0.19,0.2,0.17,0.1843,6285,0
+ASPCR.US,D,20250310,000000,0.1843,0.1843,0.1843,0.1843,247,0
+ASPCR.US,D,20250311,000000,0.1843,0.1843,0.1843,0.1843,138,0
+ASPCR.US,D,20250313,000000,0.1843,0.1843,0.15,0.15,415,0
+ASPCR.US,D,20250317,000000,0.15,0.15,0.15,0.15,185,0
+ASPCR.US,D,20250324,000000,0.1531,0.1786,0.1386,0.1386,6439,0
+ASPCR.US,D,20250326,000000,0.1386,0.1386,0.1386,0.1386,100,0
+ASPCR.US,D,20250404,000000,0.145,0.1468,0.1278,0.13,98171,0
+ASPCR.US,D,20250409,000000,0.15,0.15,0.15,0.15,208,0
+ASPCR.US,D,20250411,000000,0.1101,0.1201,0.1101,0.1201,659,0
+ASPCR.US,D,20250416,000000,0.15,0.15,0.149999,0.149999,464,0
+ASPCR.US,D,20250417,000000,0.15,0.17,0.1427,0.17,1471,0
+ASPCR.US,D,20250422,000000,0.18,0.18,0.110101,0.124,3293,0
+ASPCR.US,D,20250423,000000,0.1239,0.124,0.1239,0.124,266,0
+ASPCR.US,D,20250425,000000,0.124,0.124,0.1239,0.124,300,0
+ASPCR.US,D,20250428,000000,0.1201,0.1201,0.1201,0.1201,150,0
+ASPCR.US,D,20250429,000000,0.18,0.392446,0.151,0.165,4758,0
+ASPCR.US,D,20250430,000000,0.1983,0.1983,0.1201,0.1626,3293,0
+ASPCR.US,D,20250502,000000,0.1625,0.1625,0.1625,0.1625,201,0
+ASPCR.US,D,20250505,000000,0.1201,0.18,0.1201,0.18,2644,0
+ASPCR.US,D,20250506,000000,0.18,0.18,0.18,0.18,100,0
+ASPCR.US,D,20250507,000000,0.18,0.305,0.130001,0.130001,1039,0
+ASPCR.US,D,20250513,000000,0.17,0.18,0.17,0.1799,5828,0
+ASPCR.US,D,20250514,000000,0.18,0.18,0.175,0.175,5328,0
+ASPCR.US,D,20250516,000000,0.17,0.17,0.17,0.17,831,0
+ASPCR.US,D,20250519,000000,0.19,0.19,0.19,0.19,240,0
+ASPCR.US,D,20250528,000000,0.2,0.2,0.2,0.2,652,0
+ASPCR.US,D,20250605,000000,0.2,0.2,0.2,0.2,400,0
+ASPCR.US,D,20250610,000000,0.17,0.17,0.17,0.17,30000,0
+ASPCR.US,D,20250611,000000,0.17,0.17,0.17,0.17,4273,0
+ASPCR.US,D,20250616,000000,0.19,0.19,0.19,0.19,528,0
+ASPCR.US,D,20250617,000000,0.19,0.19,0.19,0.19,1540,0
+ASPCR.US,D,20250623,000000,0.17,0.17,0.17,0.17,1206,0
+ASPCR.US,D,20250624,000000,0.17,0.17,0.17,0.17,6800,0
+ASPCR.US,D,20250702,000000,0.17,0.17,0.17,0.17,474,0
+ASPCR.US,D,20250703,000000,0.17,0.19,0.17,0.19,19000,0
+ASPCR.US,D,20250707,000000,0.191879,0.191879,0.191879,0.191879,500,0
+ASPCR.US,D,20250710,000000,0.2,0.2,0.2,0.2,502,0
+ASPCR.US,D,20250718,000000,0.1754,0.2,0.1754,0.2,1186,0
+ASPCR.US,D,20250728,000000,0.21,0.22,0.21,0.22,542,0
+ASPCR.US,D,20250731,000000,0.165,0.165,0.165,0.165,155,0
+ASPCR.US,D,20250801,000000,0.199999,0.199999,0.199999,0.199999,100,0
+ASPCR.US,D,20250807,000000,0.194194,0.194194,0.194194,0.194194,100,0
+ASPCR.US,D,20250808,000000,0.18,0.19,0.18,0.19,52100,0
+ASPCR.US,D,20250815,000000,0.18,0.18,0.1757,0.1766,69745,0
+ASPCR.US,D,20250821,000000,0.175,0.19999,0.175,0.19999,33698,0
+ASPCR.US,D,20250822,000000,0.17,0.17,0.17,0.17,130,0
+ASPCR.US,D,20250827,000000,0.17,0.1888,0.17,0.185,20800,0
+ASPCR.US,D,20250904,000000,0.18,0.18,0.18,0.18,298,0
+ASPCR.US,D,20250910,000000,0.18,0.18,0.18,0.18,11727,0
+ASPCR.US,D,20250911,000000,0.1541,0.1541,0.1541,0.1541,518,0
+ASPCR.US,D,20250912,000000,0.186,0.2,0.186,0.2,7506,0
+ASPCR.US,D,20250915,000000,0.2,0.2,0.2,0.2,237,0
+ASPCR.US,D,20250916,000000,0.2,0.2,0.2,0.2,329,0
+ASPCR.US,D,20250917,000000,0.1924,0.1924,0.19,0.19,1150,0
+ASPCR.US,D,20250922,000000,0.1804,0.1804,0.1804,0.1804,436,0
+ASPCR.US,D,20250929,000000,0.18,0.18,0.18,0.18,144,0
+ASPCR.US,D,20250930,000000,0.1856,0.1907,0.18,0.1906,51462,0
+ASPCR.US,D,20251001,000000,0.18,0.18,0.18,0.18,1212,0
+ASPCR.US,D,20251002,000000,0.18,0.2006,0.18,0.18,2157,0
+ASPCR.US,D,20251003,000000,0.17,0.19,0.17,0.19,806,0
+ASPCR.US,D,20251006,000000,0.19,0.2,0.19,0.2,504,0
+ASPCR.US,D,20251007,000000,0.1896,0.205,0.1896,0.205,251,0
+ASPCR.US,D,20251010,000000,0.1101,0.2,0.1101,0.2,292,0
+ASPCR.US,D,20251014,000000,0.18,0.18,0.18,0.18,2158,0
+ASPCR.US,D,20251015,000000,0.18,0.2,0.18,0.2,8200,0
+ASPCR.US,D,20251016,000000,0.18,0.2,0.18,0.2,670,0
+ASPCR.US,D,20251021,000000,0.1664,0.1664,0.1664,0.1664,171,0
+ASPCR.US,D,20251022,000000,0.192,0.2,0.16,0.16,65049,0
+ASPCR.US,D,20251023,000000,0.19,0.213,0.19,0.21,3625,0
+ASPCR.US,D,20251024,000000,0.2,0.213,0.2,0.21,3681,0
+ASPCR.US,D,20251027,000000,0.21,0.21,0.19,0.19,608,0
+ASPCR.US,D,20251030,000000,0.19,0.21,0.19,0.21,3900,0
+ASPCR.US,D,20251031,000000,0.19,0.21,0.19,0.2,4748,0
+ASPCR.US,D,20251106,000000,0.19,0.19,0.19,0.19,159,0
+ASPCR.US,D,20251107,000000,0.19,0.19,0.19,0.19,1131,0
+ASPCR.US,D,20251111,000000,0.2,0.2,0.18,0.2,1527,0
+ASPCR.US,D,20251112,000000,0.21,0.21,0.1725,0.18,7649,0
+ASPCR.US,D,20251118,000000,0.2044,0.2044,0.2044,0.2044,189,0
+ASPCR.US,D,20251124,000000,0.18,0.2,0.18,0.2,222,0
+ASPCR.US,D,20251125,000000,0.1642,0.1642,0.1642,0.1642,159,0
+ASPCR.US,D,20251202,000000,0.19,0.19,0.19,0.19,115,0
+ASPCR.US,D,20251203,000000,0.19,0.19,0.19,0.19,155,0
+ASPCR.US,D,20251204,000000,0.18,0.19,0.178,0.19,699,0
+ASPCR.US,D,20251209,000000,0.1792,0.18,0.177901,0.178,109284,0
+ASPCR.US,D,20251210,000000,0.21,0.26,0.18,0.18,120312,0
+ASPCR.US,D,20251211,000000,0.1873,0.1873,0.1789,0.1789,12464,0
+ASPCR.US,D,20251215,000000,0.1779,0.1779,0.1779,0.1779,656,0
+ASPCR.US,D,20251218,000000,0.18,0.223946,0.1779,0.1779,3078,0
+ASPCR.US,D,20251219,000000,0.1779,0.18,0.1779,0.1779,1838,0
+ASPCR.US,D,20251222,000000,0.1779,0.18,0.175,0.175,35390,0
+ASPCR.US,D,20251223,000000,0.1899,0.21,0.18,0.18,12339,0
+ASPCR.US,D,20251226,000000,0.23,0.27,0.2,0.25,241103,0
+ASPCR.US,D,20251229,000000,0.25,0.25,0.2,0.2011,21104,0
+ASPCR.US,D,20251230,000000,0.2,0.2,0.1988,0.1997,23179,0
+ASPCR.US,D,20251231,000000,0.2241,0.2399,0.1897,0.19,82122,0
+ASPCR.US,D,20260106,000000,0.18,0.18,0.18,0.18,1104,0
+ASPCR.US,D,20260107,000000,0.1975,0.1975,0.1975,0.1975,1169,0
+ASPCR.US,D,20260108,000000,0.185,0.185,0.18,0.180529,1977,0
+ASPCR.US,D,20260112,000000,0.1925,0.1984,0.175,0.18,8835,0
+ASPCR.US,D,20260113,000000,0.2,0.2,0.2,0.2,655,0
+ASPCR.US,D,20260114,000000,0.1999,0.1999,0.1999,0.1999,550,0
+ASPCR.US,D,20260115,000000,0.2,0.2,0.1999,0.1999,1814,0
+ASPCR.US,D,20260116,000000,0.1601,0.1999,0.1601,0.1999,3503,0
+ASPCR.US,D,20260120,000000,0.175,0.175,0.175,0.175,3791,0
+ASPCR.US,D,20260121,000000,0.1757,0.1757,0.1757,0.1757,1563,0
+ASPCR.US,D,20260122,000000,0.19198,0.2,0.19,0.2,11106,0
+ASPCR.US,D,20260126,000000,0.2605,0.2605,0.2057,0.2057,1119,0
+ASPCR.US,D,20260127,000000,0.1901,0.2,0.1901,0.2,22838,0
+ASPCR.US,D,20260128,000000,0.199899,0.199899,0.199899,0.199899,566,0
+ASPCR.US,D,20260129,000000,0.18,0.1952,0.18,0.1952,2066,0
+ASPCR.US,D,20260130,000000,0.2303,0.235,0.1949,0.2038,1544,0
+ASPCR.US,D,20260202,000000,0.2357,0.2357,0.1782,0.2,1791,0
+ASPCR.US,D,20260203,000000,0.25219,0.25219,0.2,0.2,6225,0
+ASPCR.US,D,20260210,000000,0.18,0.1999,0.18,0.1801,400,0
+ASPCR.US,D,20260211,000000,0.2387,0.2387,0.1772,0.1772,1311,0
+ASPCR.US,D,20260212,000000,0.22,0.22,0.16755,0.1762,48091,0
+ASPCR.US,D,20260217,000000,0.1225,0.18,0.1225,0.1527,2874,0

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

@@ -0,0 +1,763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASST.US,D,20230203,000000,588,698,303,355,24633,0
+ASST.US,D,20230206,000000,292,302,254.11,255,5751.25,0
+ASST.US,D,20230207,000000,250,265.14,240,243,1499.5200000000002,0
+ASST.US,D,20230208,000000,240,255,218,220,2129.5,0
+ASST.US,D,20230209,000000,222,227,181,187,3669.5699999999997,0
+ASST.US,D,20230210,000000,178,182,171.54,174,843.9700000000001,0
+ASST.US,D,20230213,000000,175,234,173,183,7757.72,0
+ASST.US,D,20230214,000000,196,196,167.5,177,2259.07,0
+ASST.US,D,20230215,000000,178,186,169,179,1945.3200000000002,0
+ASST.US,D,20230216,000000,174,180,162,166,790.79,0
+ASST.US,D,20230217,000000,166,175,165,174,413.05,0
+ASST.US,D,20230221,000000,176,176,162.93,165,390.05,0
+ASST.US,D,20230222,000000,166,178,165,167,390.63000000000005,0
+ASST.US,D,20230223,000000,172,175,162,170.5,344.46000000000004,0
+ASST.US,D,20230224,000000,166.5,170,154,155,385.26,0
+ASST.US,D,20230227,000000,162,236,154.36,221,33459.05,0
+ASST.US,D,20230228,000000,205,214,143,166,7933.760000000001,0
+ASST.US,D,20230301,000000,166,214,162,190,8679.22,0
+ASST.US,D,20230302,000000,180,214,180,204,3703.47,0
+ASST.US,D,20230303,000000,204,300,194,211,25350.350000000002,0
+ASST.US,D,20230306,000000,194,195,166,186,2830.9400000000005,0
+ASST.US,D,20230307,000000,182,189,178.03,183,587.0600000000001,0
+ASST.US,D,20230308,000000,178,183,167,175,1793.8000000000002,0
+ASST.US,D,20230309,000000,179,182,174,178,248.58000000000004,0
+ASST.US,D,20230310,000000,170,178,161,174,1062.68,0
+ASST.US,D,20230313,000000,176,176,153.01,164,376.12,0
+ASST.US,D,20230314,000000,160,176,160,171,517.17,0
+ASST.US,D,20230315,000000,174,174,158.78,165,115.22000000000001,0
+ASST.US,D,20230316,000000,160,162.93,153,160,414.18000000000006,0
+ASST.US,D,20230317,000000,177,178,157,159,1097.93,0
+ASST.US,D,20230320,000000,161,200,161,175,6064.84,0
+ASST.US,D,20230321,000000,181,192.98,166.01,189,1893.17,0
+ASST.US,D,20230322,000000,183,183,168,175,843.34,0
+ASST.US,D,20230323,000000,178,182,167,168,437.73,0
+ASST.US,D,20230324,000000,168,175.82,156,167,473.76000000000005,0
+ASST.US,D,20230327,000000,169,170,151,156,953.79,0
+ASST.US,D,20230328,000000,156,158,148,148,546.54,0
+ASST.US,D,20230329,000000,144,159,142,145,752.5,0
+ASST.US,D,20230330,000000,143,150.53,141,145,381.62,0
+ASST.US,D,20230331,000000,143,143.01,124,130,589.35,0
+ASST.US,D,20230403,000000,126,126,109.5,114,1625.6200000000001,0
+ASST.US,D,20230404,000000,111,113.5,105,108,433.56000000000006,0
+ASST.US,D,20230405,000000,108,108,83.16,90,1597.15,0
+ASST.US,D,20230406,000000,88,103,85,94.11,1513.5100000000002,0
+ASST.US,D,20230410,000000,95.9,100.99,85.51,91,333.77,0
+ASST.US,D,20230411,000000,96,96,90,91,236.04000000000002,0
+ASST.US,D,20230412,000000,93,93,85.05,86.17,305.64000000000004,0
+ASST.US,D,20230413,000000,85.99,103,85.99,96.81,784.9100000000001,0
+ASST.US,D,20230414,000000,97,114.1,96,110,2548.9,0
+ASST.US,D,20230417,000000,117,122.15,110,112,891.49,0
+ASST.US,D,20230418,000000,111,115,101,111,628.9000000000001,0
+ASST.US,D,20230419,000000,110.21,113.62,106.01,110,159.56,0
+ASST.US,D,20230420,000000,111.44,113.53,101,103,758.72,0
+ASST.US,D,20230421,000000,107,209,104.76,115.5,123477.28000000001,0
+ASST.US,D,20230424,000000,105,114,88,90.88,6423.990000000001,0
+ASST.US,D,20230425,000000,89.4,105,89.4,100,4808.2300000000005,0
+ASST.US,D,20230426,000000,97,98,88,88,1162.93,0
+ASST.US,D,20230427,000000,90.5,93.99,81.11,87.73,2063.0099999999998,0
+ASST.US,D,20230428,000000,90,93,82.15,89,787.64,0
+ASST.US,D,20230501,000000,86.33,92.9498,86.3,89,605.9399999999999,0
+ASST.US,D,20230502,000000,89.1,91,85.01,90.99,553.22,0
+ASST.US,D,20230503,000000,91,104.98,88,95,1717.36,0
+ASST.US,D,20230504,000000,99,99.99,93.03,95.51,916.3299999999999,0
+ASST.US,D,20230505,000000,92.03,99.99,92.03,94.95,230.44000000000003,0
+ASST.US,D,20230508,000000,98,98,92.01,95.9,454.14,0
+ASST.US,D,20230509,000000,95,99.99,88.88,93,711.23,0
+ASST.US,D,20230510,000000,106,113,95.2,99,4667.45,0
+ASST.US,D,20230511,000000,102,104.99,96.12,101.07,1509.0900000000001,0
+ASST.US,D,20230512,000000,103,104.93,97,98.2,691.69,0
+ASST.US,D,20230515,000000,104,105,100,103.4,345.63000000000005,0
+ASST.US,D,20230516,000000,102,102,91.22,96,580.25,0
+ASST.US,D,20230517,000000,100,100,95,98.99,235.68000000000004,0
+ASST.US,D,20230518,000000,98.05,98.05,94.1,94.14,187.47000000000003,0
+ASST.US,D,20230519,000000,102,102,87.43,89.06,454.12,0
+ASST.US,D,20230522,000000,90,91,82.74,86,321.98,0
+ASST.US,D,20230523,000000,87.2734,95.99,82,94.99,1886,0
+ASST.US,D,20230524,000000,92.8,117,86.3,114,11657.99,0
+ASST.US,D,20230525,000000,106,115,99.5,110,2749.16,0
+ASST.US,D,20230526,000000,111,111,91.84,96.49,1663.42,0
+ASST.US,D,20230530,000000,93.6,110,90,102,2117.94,0
+ASST.US,D,20230531,000000,104,104,100,103,743.23,0
+ASST.US,D,20230601,000000,103,103,96,99,597.92,0
+ASST.US,D,20230602,000000,100.2,103,99.7,100.01,413.26000000000005,0
+ASST.US,D,20230605,000000,106,130,102,112,9826.67,0
+ASST.US,D,20230606,000000,116,125,111,116,2507.58,0
+ASST.US,D,20230607,000000,113.5,125,108,124,9164.5,0
+ASST.US,D,20230608,000000,133,140,115,137,16139.070000000002,0
+ASST.US,D,20230609,000000,137,137,104,115,6716.57,0
+ASST.US,D,20230612,000000,301,349,193.01,202,909032.2400000001,0
+ASST.US,D,20230613,000000,170,240,161,180,88887.20000000001,0
+ASST.US,D,20230614,000000,198,234,188,197.5,71820.51,0
+ASST.US,D,20230615,000000,200,222.99,193,211,12528.720000000001,0
+ASST.US,D,20230616,000000,219,220,195,214,6561.68,0
+ASST.US,D,20230620,000000,207.5,230,195,200,14613.650000000001,0
+ASST.US,D,20230621,000000,198,278,182,238,44232.28,0
+ASST.US,D,20230622,000000,202,258,201,243,8855.01,0
+ASST.US,D,20230623,000000,233,255,227,248,3442.96,0
+ASST.US,D,20230626,000000,235.98,246,183,189,7412.880000000001,0
+ASST.US,D,20230627,000000,183,199,183,187,1781.6400000000003,0
+ASST.US,D,20230628,000000,189,196.99,176,176,4824.330000000001,0
+ASST.US,D,20230629,000000,185,188,176,181,2253.44,0
+ASST.US,D,20230630,000000,183,183,171,174,2247.2599999999998,0
+ASST.US,D,20230703,000000,178,184,174,174,983.18,0
+ASST.US,D,20230705,000000,186,197,175,190,2387.7400000000002,0
+ASST.US,D,20230706,000000,185,192,177,183,1710.01,0
+ASST.US,D,20230707,000000,178,186,170,174,1441.16,0
+ASST.US,D,20230710,000000,177,179.64,157,165,2257.36,0
+ASST.US,D,20230711,000000,165,170,127,133,11139.57,0
+ASST.US,D,20230712,000000,133,138,131,133,2596.9500000000003,0
+ASST.US,D,20230713,000000,134,153,133,143,3175.6900000000005,0
+ASST.US,D,20230714,000000,142,147,140,144.5,1059.05,0
+ASST.US,D,20230717,000000,147,147,135,136.5,652.33,0
+ASST.US,D,20230718,000000,133,137.73,122.38,128,904,0
+ASST.US,D,20230719,000000,128,131,123,125,532.9100000000001,0
+ASST.US,D,20230720,000000,124,128,122,127,325.95000000000005,0
+ASST.US,D,20230721,000000,130,130,120,120,270.62,0
+ASST.US,D,20230724,000000,120,121,117,119,423.82,0
+ASST.US,D,20230725,000000,118,121,118,118,323.15000000000003,0
+ASST.US,D,20230726,000000,118,119,107,115.98,925.4200000000001,0
+ASST.US,D,20230727,000000,113,119,108,109,281.53000000000003,0
+ASST.US,D,20230728,000000,117.24,117.24,109,115,299.1,0
+ASST.US,D,20230731,000000,114,126,112,121,810.47,0
+ASST.US,D,20230801,000000,125,127,110,110,802.4300000000001,0
+ASST.US,D,20230802,000000,112,115.01,110,111,395.58000000000004,0
+ASST.US,D,20230803,000000,114,114,109,112,406.45000000000005,0
+ASST.US,D,20230804,000000,109,117.99,109,113,406.37,0
+ASST.US,D,20230807,000000,111,114,106,106,123.12,0
+ASST.US,D,20230808,000000,109.72,109.99,105,107,204.28,0
+ASST.US,D,20230809,000000,107.5,114,105,112,469.96000000000004,0
+ASST.US,D,20230810,000000,109,109,101,102,515.17,0
+ASST.US,D,20230811,000000,103,110,102,102.62,325.13000000000005,0
+ASST.US,D,20230814,000000,104,106,102,102,106.25,0
+ASST.US,D,20230815,000000,100,106,95,99.75,948.0600000000001,0
+ASST.US,D,20230816,000000,97.5,97.5,85.01,85.11,803.29,0
+ASST.US,D,20230817,000000,90,90,67,81,1108.73,0
+ASST.US,D,20230818,000000,78.57,80.64,71.01,74.02,622.4100000000001,0
+ASST.US,D,20230821,000000,77.72,77.72,71,71,167.31,0
+ASST.US,D,20230822,000000,71,77.99,60.06,61.06,353.91,0
+ASST.US,D,20230823,000000,60,65.86,60,61,350.56,0
+ASST.US,D,20230824,000000,65.98,67.01,60.06,61.1,202.06,0
+ASST.US,D,20230825,000000,65,65,61.13,62,233.39000000000001,0
+ASST.US,D,20230828,000000,63,72.01,63,67.5,501.02,0
+ASST.US,D,20230829,000000,70,72.5,69.05,72.44,242.35000000000002,0
+ASST.US,D,20230830,000000,72.5,73.9998,67,71,162.48000000000002,0
+ASST.US,D,20230831,000000,70,74,67,73,198.48000000000002,0
+ASST.US,D,20230901,000000,73.9,73.98,69,69,394.12,0
+ASST.US,D,20230905,000000,68,71.4,62,64.11,642.02,0
+ASST.US,D,20230906,000000,65,70,60.06,60.5,339.86,0
+ASST.US,D,20230907,000000,60.8,65.2,60.5,61.3,372.6,0
+ASST.US,D,20230908,000000,60.42,67.53,60.42,65.05,95.51,0
+ASST.US,D,20230911,000000,68.25,69.0592,60.51,61,176.97000000000003,0
+ASST.US,D,20230912,000000,69,69,61.7,62,40.99,0
+ASST.US,D,20230913,000000,63,66,60.42,61.5,82.78,0
+ASST.US,D,20230914,000000,66.99,66.99,52.63,61.55,305.84000000000003,0
+ASST.US,D,20230915,000000,56.35,68.99,56.35,59.16,265.73,0
+ASST.US,D,20230918,000000,60,62.11,53,58,493.44,0
+ASST.US,D,20230919,000000,57.38,57.38,52.01,53.96,150.21,0
+ASST.US,D,20230920,000000,52,64,52,53.585,193.05,0
+ASST.US,D,20230921,000000,56.26,60,52.11,55.755,50.910000000000004,0
+ASST.US,D,20230922,000000,52,60,46,50.1,530.58,0
+ASST.US,D,20230925,000000,52.3,55.65,45.05,51,193.69000000000003,0
+ASST.US,D,20230926,000000,53.55,53.55,48,49.01,137.23,0
+ASST.US,D,20230927,000000,49.1,56,48,54.4,572.61,0
+ASST.US,D,20230928,000000,49.95,52.39,48,48.01,1161.8700000000001,0
+ASST.US,D,20230929,000000,55.39,55.39,45.6,49.51,612.23,0
+ASST.US,D,20231002,000000,49.66,51.99,43.01,48.8,481.34,0
+ASST.US,D,20231003,000000,42.8,49.5,42.8,44,662.77,0
+ASST.US,D,20231004,000000,42.24,44.78,37,37.06,851.7,0
+ASST.US,D,20231005,000000,38.64,38.64,31,33,776.54,0
+ASST.US,D,20231006,000000,36.18,37,32.2,32.51,1214.96,0
+ASST.US,D,20231009,000000,34.66,35.69,29.2,30.01,1073.09,0
+ASST.US,D,20231010,000000,30.5,33.99,30,30,1074.4,0
+ASST.US,D,20231011,000000,34.4,45.5,32.55,43.5,12236.09,0
+ASST.US,D,20231012,000000,42,54.85,39.06,52.12,10413.150000000001,0
+ASST.US,D,20231013,000000,52,66.2,47.01,53.61,5029.080000000001,0
+ASST.US,D,20231016,000000,52.63,53.59,47,47.01,1066.73,0
+ASST.US,D,20231017,000000,46.89,49.71,45.69,46,226.87,0
+ASST.US,D,20231018,000000,45,45.52,35.39,37,1625.91,0
+ASST.US,D,20231019,000000,37.05,39.59,32.05,36.05,1057.54,0
+ASST.US,D,20231020,000000,33.16,37.8,30.88,32.6,680.6600000000001,0
+ASST.US,D,20231023,000000,32.86,37.92,30.9,34,653.3000000000001,0
+ASST.US,D,20231024,000000,36.85,39.91,36.85,39,553.12,0
+ASST.US,D,20231025,000000,36,39.13,33.11,35,680.22,0
+ASST.US,D,20231026,000000,38.2,38.9,35,35.01,192.39000000000001,0
+ASST.US,D,20231027,000000,35.4,37.27,33.5,36,177.25,0
+ASST.US,D,20231030,000000,34.99,35.99,33.15,35.98,472.90000000000003,0
+ASST.US,D,20231031,000000,34.8,39.07,34.45,39,553.63,0
+ASST.US,D,20231101,000000,39,40.88,34.46,36.2,862.49,0
+ASST.US,D,20231102,000000,38.85,38.85,33.45,35.2,577.4100000000001,0
+ASST.US,D,20231103,000000,36.38,36.39,34.3,35,188.25,0
+ASST.US,D,20231106,000000,35.15,37.06,34,34.9,527.5100000000001,0
+ASST.US,D,20231107,000000,37,46,31.5,35.78,453.37,0
+ASST.US,D,20231108,000000,36.75,36.75,34.11,34.19,177.11,0
+ASST.US,D,20231109,000000,34,36,32.17,36,621.8000000000001,0
+ASST.US,D,20231110,000000,37.26,40.33,31,36.7,603.65,0
+ASST.US,D,20231113,000000,36.64,37,31,33,337.34000000000003,0
+ASST.US,D,20231114,000000,34.3,34.49,30,33.9,3279.0400000000004,0
+ASST.US,D,20231115,000000,36.31,37.2,32.8,34.87,1172.93,0
+ASST.US,D,20231116,000000,33.53,35.9,32.11,33.7,383.99,0
+ASST.US,D,20231117,000000,35.68,35.68,31.1,32.23,810.4300000000001,0
+ASST.US,D,20231120,000000,34.89,34.89,32,34.13,257.62,0
+ASST.US,D,20231121,000000,32.48,34.25,32.01,32.85,260.66,0
+ASST.US,D,20231122,000000,33.39,37,32.08,37,586.84,0
+ASST.US,D,20231124,000000,37,40,32.18,33.2,498.05,0
+ASST.US,D,20231127,000000,37.19,102,37.19,66.11,564500.66,0
+ASST.US,D,20231128,000000,58.7,89,55.51,76.97,103726.93000000001,0
+ASST.US,D,20231129,000000,71,88,70.51,79.53,27971.28,0
+ASST.US,D,20231130,000000,74.75,83.3,64,78,9383.72,0
+ASST.US,D,20231201,000000,72.06,83,72,78.1,2358.82,0
+ASST.US,D,20231204,000000,76.4,100,67.4,78.78,25322.15,0
+ASST.US,D,20231205,000000,80.79,81,73.81,76.01,1649.9900000000002,0
+ASST.US,D,20231206,000000,76.62,84,75,79.9,2745.08,0
+ASST.US,D,20231207,000000,80.06,81.5,66.21,66.5,2072.9500000000003,0
+ASST.US,D,20231208,000000,68.16,73.1,60.03,63.1,2865.31,0
+ASST.US,D,20231211,000000,67.14,67.14,52.11,52.73,1240.18,0
+ASST.US,D,20231212,000000,52.83,52.83,40.67,44.5,3295.9900000000002,0
+ASST.US,D,20231213,000000,46,54,40.19,42.03,1255,0
+ASST.US,D,20231214,000000,47.02,48,40,43.31,2019.78,0
+ASST.US,D,20231215,000000,43.89,43.89,40.54,40.61,419.90000000000003,0
+ASST.US,D,20231218,000000,42.64,42.64,38.21,39.14,1091.98,0
+ASST.US,D,20231219,000000,43.19,43.5,37.1,39,2228.06,0
+ASST.US,D,20231220,000000,46.5,66.21,42.22,45.5,21948.320000000003,0
+ASST.US,D,20231221,000000,46,69,42,66,45323.850000000006,0
+ASST.US,D,20231222,000000,81,87,67,80,80561.69,0
+ASST.US,D,20231226,000000,69,71.9898,66,70.95,6360.9400000000005,0
+ASST.US,D,20231227,000000,63.2,64.1368,57,59.39,3855.17,0
+ASST.US,D,20231228,000000,57.47,78,56,62.1,7736.8,0
+ASST.US,D,20231229,000000,60.5,65.93,60,63.9,1684.28,0
+ASST.US,D,20240102,000000,64,64,57.5,58.99,979.93,0
+ASST.US,D,20240103,000000,59.39,61.8828,56,57.8,771.9000000000001,0
+ASST.US,D,20240104,000000,57,57,52.92,53.24,934.1200000000001,0
+ASST.US,D,20240105,000000,51.99,51.99,46.89,47.38,1474.3500000000001,0
+ASST.US,D,20240108,000000,48.1,50.9998,43.21,45.17,826.5,0
+ASST.US,D,20240109,000000,47.11,50,41.075,43.02,2221.52,0
+ASST.US,D,20240110,000000,47.59,48,40.45,42.4,2245.8700000000003,0
+ASST.US,D,20240111,000000,44.77,44.99,39,42.51,975.4700000000001,0
+ASST.US,D,20240112,000000,42,42,39.1,40,1184.43,0
+ASST.US,D,20240116,000000,40.19,41.1868,38,38.79,620.34,0
+ASST.US,D,20240117,000000,40,40,35.12,37.73,553.74,0
+ASST.US,D,20240118,000000,38.5,38.5,37.5,37.79,317.81,0
+ASST.US,D,20240119,000000,37,39.23,35.05,37.3704,307.94000000000005,0
+ASST.US,D,20240122,000000,35.12,47,35.12,47,3348.21,0
+ASST.US,D,20240123,000000,45.7,46.62,41,41.9,775.58,0
+ASST.US,D,20240124,000000,43.75,45,41,44.5344,561.09,0
+ASST.US,D,20240125,000000,42,45,38.17,39.13,460.94,0
+ASST.US,D,20240126,000000,40,43.2,38.05,39,381.38000000000005,0
+ASST.US,D,20240129,000000,42.97,42.97,39.02,40.88,300.40000000000003,0
+ASST.US,D,20240130,000000,38,42.5,37.49,39.01,476.51000000000005,0
+ASST.US,D,20240131,000000,39,49.7,39,45.9,3989.5800000000004,0
+ASST.US,D,20240201,000000,46.4,66,46.4,62,20781.56,0
+ASST.US,D,20240202,000000,64,82,62,72.01,47928.98,0
+ASST.US,D,20240205,000000,79.21,87,72.51,82,17068.98,0
+ASST.US,D,20240206,000000,78,86,62.78,76.8876,14279.44,0
+ASST.US,D,20240207,000000,68,69.95,54,60,8338.61,0
+ASST.US,D,20240208,000000,59.39,59.39,51.3,53.3,2454.1200000000003,0
+ASST.US,D,20240209,000000,52,61.12,51.02,57.51,3866.7900000000004,0
+ASST.US,D,20240212,000000,55,56.21,50.4,51,2292.33,0
+ASST.US,D,20240213,000000,50,51.3,46.05,47.51,1522.25,0
+ASST.US,D,20240214,000000,48,52.5,47.02,49.94,1072.8,0
+ASST.US,D,20240215,000000,51.21,55.93,49.94,55.9,1022.68,0
+ASST.US,D,20240216,000000,55.66,57,52,56.45,1349.69,0
+ASST.US,D,20240220,000000,52.74,56,50,52.83,742.25,0
+ASST.US,D,20240221,000000,53,58,50.18,50.36,2203.27,0
+ASST.US,D,20240222,000000,51,57.43,48,48.6,847.29,0
+ASST.US,D,20240223,000000,51,52,47.03,49.98,685.34,0
+ASST.US,D,20240226,000000,49.66,53.38,49.66,50.97,381.32,0
+ASST.US,D,20240227,000000,50,52.84,48.6,52.8,989.73,0
+ASST.US,D,20240228,000000,51.22,53.6,49,50.765,480.65000000000003,0
+ASST.US,D,20240229,000000,49.1,52.75,49,52.35,129.62,0
+ASST.US,D,20240301,000000,50.9,54,48,52.55,661.47,0
+ASST.US,D,20240304,000000,53.99,62,52.02,59.9,3362.15,0
+ASST.US,D,20240305,000000,61.21,61.21,53.1,56,1478.5600000000002,0
+ASST.US,D,20240306,000000,55.1,58,54.1,58,615.21,0
+ASST.US,D,20240307,000000,58,64.55,55.4,60.1,3320.4,0
+ASST.US,D,20240308,000000,60,60.38,54.68,58,1112.5,0
+ASST.US,D,20240311,000000,56.26,58.81,54,57.3,810.82,0
+ASST.US,D,20240312,000000,57.61,58.61,54.7,55.01,958.43,0
+ASST.US,D,20240313,000000,56,58,54.02,54.02,450.24,0
+ASST.US,D,20240314,000000,56.14,56.68,52,55.9,730.02,0
+ASST.US,D,20240315,000000,54.95,57.95,51.58,51.58,939.03,0
+ASST.US,D,20240318,000000,53.8,56,50.97,51.17,826.45,0
+ASST.US,D,20240319,000000,51.3,53.72,49.2,52.06,352.96000000000004,0
+ASST.US,D,20240320,000000,50.11,53,50,50.5,433.22,0
+ASST.US,D,20240321,000000,81,85,60.77,64.5,271458.18,0
+ASST.US,D,20240322,000000,59.68,73.9,59,67.6,12101.14,0
+ASST.US,D,20240325,000000,61.98,79,60.21,75.8,6817.7300000000005,0
+ASST.US,D,20240326,000000,70.49,74,65.04,66.05,1450.21,0
+ASST.US,D,20240327,000000,69,74,64.87,74,4603.01,0
+ASST.US,D,20240328,000000,71.78,73.96,66.05,71.2,1050.8,0
+ASST.US,D,20240401,000000,73.38,73.38,67.5,68.1,1297.69,0
+ASST.US,D,20240402,000000,66.06,68,60,63.2,2287.1400000000003,0
+ASST.US,D,20240403,000000,62.01,68,48.63,49.8,3246.82,0
+ASST.US,D,20240404,000000,48.63,53.2,40,43.2,5141.830000000001,0
+ASST.US,D,20240405,000000,42.58,46.5,37.51,41.3,2998.82,0
+ASST.US,D,20240408,000000,42.67,45.3,39,39.02,3353.7400000000002,0
+ASST.US,D,20240409,000000,40,43.95,40,41.22,1738.01,0
+ASST.US,D,20240410,000000,42.43,42.43,41.4,42.43,1267.67,0
+ASST.US,D,20240411,000000,43.36,43.9,41.27,41.51,864.78,0
+ASST.US,D,20240412,000000,43.9,43.9,40,40.22,1190.49,0
+ASST.US,D,20240415,000000,41.63,42,40.4,41.9,610.88,0
+ASST.US,D,20240416,000000,39.66,43.3,39.05,41.5,1029.5,0
+ASST.US,D,20240417,000000,40.11,41.66,40,40.17,518.75,0
+ASST.US,D,20240418,000000,41.9,42,39,40.25,493.95000000000005,0
+ASST.US,D,20240419,000000,39.98,43,39.03,40.8,998.3000000000001,0
+ASST.US,D,20240422,000000,41.07,43.49,39.61,40.67,1115.67,0
+ASST.US,D,20240423,000000,40.95,41.1,37.03,39.76,1419.66,0
+ASST.US,D,20240424,000000,38.93,40,38.1,39.1,372.83000000000004,0
+ASST.US,D,20240425,000000,39.6,39.9156,38,39,717.0600000000001,0
+ASST.US,D,20240426,000000,39,39.01,37.06,38.1,710.97,0
+ASST.US,D,20240429,000000,39,39,35.64,37.32,857.44,0
+ASST.US,D,20240430,000000,37.9,39.4998,36,36,233.22,0
+ASST.US,D,20240501,000000,38.48,38.48,36,37.49,466.07,0
+ASST.US,D,20240502,000000,39.09,39.09,36.03,37.01,723.3600000000001,0
+ASST.US,D,20240503,000000,37.9,40.1,36.959,39.17,671.95,0
+ASST.US,D,20240506,000000,39.5,39.89,36.87,37.25,793.22,0
+ASST.US,D,20240507,000000,38.9,38.9,37.5,38,222.93000000000004,0
+ASST.US,D,20240508,000000,37.6,38.98,37,38,177.53,0
+ASST.US,D,20240509,000000,37.11,39.77,37,37.99,396.06,0
+ASST.US,D,20240510,000000,38.8,38.8,37,37.01,499.02,0
+ASST.US,D,20240513,000000,37,39,36.5,37.99,828.5700000000002,0
+ASST.US,D,20240514,000000,38.02,39.9098,36.12,37,498.20000000000005,0
+ASST.US,D,20240515,000000,37.96,38.17,37.01,37.99,322.88000000000005,0
+ASST.US,D,20240516,000000,36,38.85,36,37.13,241.38000000000002,0
+ASST.US,D,20240517,000000,37.22,38.85,36.22,36.35,507.94,0
+ASST.US,D,20240520,000000,38.7,38.7,36.08,36.99,562.92,0
+ASST.US,D,20240521,000000,38.4,38.4,35.23,36.85,604.0100000000001,0
+ASST.US,D,20240522,000000,35.5,46,35.5,45,5462.540000000001,0
+ASST.US,D,20240523,000000,44.38,44.38,38.76,42.75,1675.81,0
+ASST.US,D,20240524,000000,43,44.99,40.1,44.99,1478.8700000000001,0
+ASST.US,D,20240528,000000,44.4,48,43.65,45.2,1229.28,0
+ASST.US,D,20240529,000000,45.9,55,42,53.56,11000.07,0
+ASST.US,D,20240530,000000,56,58,47.2,49.72,4854.41,0
+ASST.US,D,20240531,000000,59.98,62,50.1,52.09,25150.74,0
+ASST.US,D,20240603,000000,44.54,47.89,37.25,46.99,4579.86,0
+ASST.US,D,20240604,000000,44.6,46,39,43.61,2050.93,0
+ASST.US,D,20240605,000000,40,62.1,38,54.71,46381.87,0
+ASST.US,D,20240606,000000,47.61,53,41.32,49.1,11331.260000000002,0
+ASST.US,D,20240607,000000,45.86,56.6,45.86,50.14,8377.86,0
+ASST.US,D,20240610,000000,51.5,53.99,47,48.1,1080.54,0
+ASST.US,D,20240611,000000,47,47.5,42.61,46,1440.41,0
+ASST.US,D,20240612,000000,46.74,49.5,42.99,43.73,654.08,0
+ASST.US,D,20240613,000000,42.41,44,39.075,39.54,3210.31,0
+ASST.US,D,20240614,000000,39.1,46.53,39,44.9,1948.9400000000003,0
+ASST.US,D,20240617,000000,43.55,44.8,38.01,42.79,988.6200000000001,0
+ASST.US,D,20240618,000000,40.76,40.99,38,40,937.03,0
+ASST.US,D,20240620,000000,40.35,41.9,38.55,38.56,1246.24,0
+ASST.US,D,20240621,000000,38,39.7,37.14,38,1052.3799999999999,0
+ASST.US,D,20240624,000000,39.9,39.9,36.11,36.81,1906.6599999999999,0
+ASST.US,D,20240625,000000,36.575,39,36.06,38,940.69,0
+ASST.US,D,20240626,000000,40,40,36.06,37.23,752.22,0
+ASST.US,D,20240627,000000,36,38.5,36,36.8,395.41,0
+ASST.US,D,20240628,000000,35,37.98,30.44,37.6,4790.5,0
+ASST.US,D,20240701,000000,36.4,36.4,32,32.17,5874.580000000001,0
+ASST.US,D,20240702,000000,32,36.8,30,32.6,9063.050000000001,0
+ASST.US,D,20240703,000000,33.2,33.8,27.2,28.8,5430.900000000001,0
+ASST.US,D,20240705,000000,28,28.4,25.6,25.8,4051,0
+ASST.US,D,20240708,000000,26,31.044,25,29.2,4887.6,0
+ASST.US,D,20240709,000000,29.4,34.2,29.4,33.106,7697.200000000001,0
+ASST.US,D,20240710,000000,32.6,43,31,41.6,29995.550000000003,0
+ASST.US,D,20240711,000000,37.8,40,30,32.4,4749.400000000001,0
+ASST.US,D,20240712,000000,34.4,34.4,31.004,31.7,1333.0500000000002,0
+ASST.US,D,20240715,000000,32.6,32.6,29.8,31.2,860,0
+ASST.US,D,20240716,000000,30.8,31.4,29.2,31.4,33577.3,0
+ASST.US,D,20240717,000000,38.6,40.8,33.6,37.2,440310.05000000005,0
+ASST.US,D,20240718,000000,35.4,40.8,35,35.6,37778.85,0
+ASST.US,D,20240719,000000,35.8,40.8,35.8,37.8,17671.8,0
+ASST.US,D,20240722,000000,36.6,38.4,34.6,35.6,5345.200000000001,0
+ASST.US,D,20240723,000000,34.8,35.1,30.6,31.8,6904.3,0
+ASST.US,D,20240724,000000,31,32,28.6,29.2,1994.7,0
+ASST.US,D,20240725,000000,29.2,30.62,28.6,29.8,1358.5,0
+ASST.US,D,20240726,000000,29.2,33,27.602,29.2,9770.4,0
+ASST.US,D,20240729,000000,30,30,27.2,28.6,1763.8000000000002,0
+ASST.US,D,20240730,000000,28.2,28.2,26.4,28,2522.05,0
+ASST.US,D,20240731,000000,27,29.4,27,29,2219.85,0
+ASST.US,D,20240801,000000,28.8,28.8,25.6,26.4,2058.35,0
+ASST.US,D,20240802,000000,24.6,26.768,24.42,25.4,1493.0500000000002,0
+ASST.US,D,20240805,000000,23.2,24.908,23.2,23.4,1505,0
+ASST.US,D,20240806,000000,23.6,23.6,20.8,21.6,2462.55,0
+ASST.US,D,20240807,000000,22,22.6,20.6,21.1,1570.6000000000001,0
+ASST.US,D,20240808,000000,21,21,18.988,19,1376.25,0
+ASST.US,D,20240809,000000,19.6,20,18.844,18.846,543.9,0
+ASST.US,D,20240812,000000,19.74,19.742,17.6,17.602,1985.1000000000001,0
+ASST.US,D,20240813,000000,17.701,19.912,17.4,19.62,3668.4500000000003,0
+ASST.US,D,20240814,000000,19.8,19.8,18.19,18.68,1004,0
+ASST.US,D,20240815,000000,18.2,19.2,17.9,17.91,4444.35,0
+ASST.US,D,20240816,000000,20,20,17.91,19.52,1406.5500000000002,0
+ASST.US,D,20240819,000000,19.524,19.584,18.54,18.742,623.6,0
+ASST.US,D,20240820,000000,18.746,19.682,18.744,19.151,408.40000000000003,0
+ASST.US,D,20240821,000000,19,23.4,18.998,21.2,2424.2000000000003,0
+ASST.US,D,20240822,000000,20.8,22.4,20.8,21.2,1073.75,0
+ASST.US,D,20240823,000000,20.8,22.2,20.42,21.6,1251.15,0
+ASST.US,D,20240826,000000,30.4,46.8,26.002,37.2,5352732.300000001,0
+ASST.US,D,20240827,000000,38,39.6,34.4,38.8,179283.80000000002,0
+ASST.US,D,20240828,000000,42,78.8,41.4,55.4,4214939.7,0
+ASST.US,D,20240829,000000,48.2,51.2,38.8,39,98118.25,0
+ASST.US,D,20240830,000000,43.2,43.2,27,28.4,46698.450000000004,0
+ASST.US,D,20240903,000000,31,54.8,31,41,1796807.1,0
+ASST.US,D,20240904,000000,46,70,46,53.2,4074492.35,0
+ASST.US,D,20240905,000000,46,57,42.802,48.6,131073.25,0
+ASST.US,D,20240906,000000,44.6,51.6,44,47.8,43325.3,0
+ASST.US,D,20240909,000000,48.6,56.4,46.4,50.2,61687.950000000004,0
+ASST.US,D,20240910,000000,48.6,49.81,45,46.4,19142.7,0
+ASST.US,D,20240911,000000,45.2,46.4,40.2,41.6,14428.7,0
+ASST.US,D,20240912,000000,41,46.602,36.2,38,43097.9,0
+ASST.US,D,20240913,000000,38.2,38.2,29.4,31.6,25493.300000000003,0
+ASST.US,D,20240916,000000,31.6,35.998,31.2,33.6,23293.300000000003,0
+ASST.US,D,20240917,000000,33.4,34.42,30.8,30.8,13088.050000000001,0
+ASST.US,D,20240918,000000,31,33,30.6,31.2,5622.950000000001,0
+ASST.US,D,20240919,000000,32.4,32.6,28.6,30.6,7563,0
+ASST.US,D,20240920,000000,31.2,31.2,28,28.2,4634.400000000001,0
+ASST.US,D,20240923,000000,28.6,29.2,28,28.6,5000.200000000001,0
+ASST.US,D,20240924,000000,28,31.066,26.6,29.8,8293.9,0
+ASST.US,D,20240925,000000,30,31,27.4,27.8,4807.75,0
+ASST.US,D,20240926,000000,28.2,29.142,27.4,28.2,3832,0
+ASST.US,D,20240927,000000,30.8,31.34,28.4,29.4,6564.85,0
+ASST.US,D,20240930,000000,28.2,28.802,26,26,6715.05,0
+ASST.US,D,20241001,000000,27,27.01,24.201,25.6,4829.1,0
+ASST.US,D,20241002,000000,25.2,25.6,24.2,25,2186.65,0
+ASST.US,D,20241003,000000,24.8,26,24.2,24.6,4693.75,0
+ASST.US,D,20241004,000000,25.8,25.8,23,23.8,3079.4,0
+ASST.US,D,20241007,000000,23.6,23.602,22,22.4,4369.25,0
+ASST.US,D,20241008,000000,22.4,23.8,20.6,22.4,11003.85,0
+ASST.US,D,20241009,000000,22.8,23.794,20.6,20.8,8105.05,0
+ASST.US,D,20241010,000000,21.2,22.82,20.976,21.2,6634.150000000001,0
+ASST.US,D,20241011,000000,21.2,22.798,20.2,20.8,7249.55,0
+ASST.US,D,20241014,000000,21,21.5,20.402,21,6365.450000000001,0
+ASST.US,D,20241015,000000,20,21.38,19.4,20,9016.5,0
+ASST.US,D,20241016,000000,19.8,24.8,19.8,22.3,12400.35,0
+ASST.US,D,20241017,000000,22.2,24,22.2,23.2,10660.95,0
+ASST.US,D,20241018,000000,23,23,21.6,22,6571,0
+ASST.US,D,20241021,000000,23,23,19.98,20.6,12549.300000000001,0
+ASST.US,D,20241022,000000,19.982,21.6,18,18.958,37095.25,0
+ASST.US,D,20241023,000000,19.232,20.2,18.828,19.172,12683,0
+ASST.US,D,20241024,000000,18.796,19.8,18.2,19.598,5983.25,0
+ASST.US,D,20241025,000000,18.308,20.12,18.1,18.792,10641.800000000001,0
+ASST.US,D,20241028,000000,18.534,19.4,18.082,18.4,7472.200000000001,0
+ASST.US,D,20241029,000000,18.4,19,18.4,18.92,5107.6,0
+ASST.US,D,20241030,000000,19.2,22,19.2,20.5,22520.5,0
+ASST.US,D,20241031,000000,20.4,20.852,18,18.798,10852.25,0
+ASST.US,D,20241101,000000,18.8,18.8,16.614,16.8,6459.650000000001,0
+ASST.US,D,20241104,000000,17,17,15.7,16.058,5691.1,0
+ASST.US,D,20241105,000000,16.2,16.8,15.22,16.198,3631.55,0
+ASST.US,D,20241106,000000,16,16.2,15,15.916,6356.6,0
+ASST.US,D,20241107,000000,15.778,16.198,15.26,15.8,6895.900000000001,0
+ASST.US,D,20241108,000000,16.2,16.398,15.004,16.18,7502.950000000001,0
+ASST.US,D,20241111,000000,16.594,16.594,15.2,15.96,5663.1,0
+ASST.US,D,20241112,000000,15.6,16.756,15.242,15.402,5031.25,0
+ASST.US,D,20241113,000000,15.414,16.3,14.022,14.598,6926.5,0
+ASST.US,D,20241114,000000,14.014,14.014,12.24,12.92,6453.150000000001,0
+ASST.US,D,20241115,000000,15.806,16.98,12.246,13.2,1083820.25,0
+ASST.US,D,20241118,000000,13.204,14.798,12.9,14.182,117564.65000000001,0
+ASST.US,D,20241119,000000,13.93,14.2,12.666,13.58,32626.2,0
+ASST.US,D,20241120,000000,13,13.198,12.44,12.866,20967.4,0
+ASST.US,D,20241121,000000,12.982,13.2,12.406,12.49,19722.75,0
+ASST.US,D,20241122,000000,12.428,13.1,12.4,12.774,8193.85,0
+ASST.US,D,20241125,000000,12.6,13.1998,10.27,11.506,33769.25,0
+ASST.US,D,20241126,000000,11.8,11.8,10.414,11.2,15346.45,0
+ASST.US,D,20241127,000000,11.2,11.604,9.24,10.08,13470.35,0
+ASST.US,D,20241129,000000,10.08,10.16,8.89,9.2,16654.350000000002,0
+ASST.US,D,20241202,000000,8.786,9.418,8.046,8.37,35079.75,0
+ASST.US,D,20241203,000000,8.378,8.994,8.378,8.6,11423.5,0
+ASST.US,D,20241204,000000,8.636,9.4,8.442,9.218,41056.15,0
+ASST.US,D,20241205,000000,9.228,9.3,8.466,9.198,17148.600000000002,0
+ASST.US,D,20241206,000000,9,9.56,8.82,9.198,13022.7,0
+ASST.US,D,20241209,000000,14.244,20.4,12,13.7,7373084.300000001,0
+ASST.US,D,20241210,000000,10.902,11.6,9.932,11.2,195313.35,0
+ASST.US,D,20241211,000000,12.998,14.88,12.072,13.702,1392506.6500000001,0
+ASST.US,D,20241212,000000,13.29,13.4,10.016,11,120682.70000000001,0
+ASST.US,D,20241213,000000,11,11.234,9.02,10.56,64081.15,0
+ASST.US,D,20241216,000000,9.6,9.6,8.954,9.11,76458.2,0
+ASST.US,D,20241217,000000,8.554,9,8.26,8.4,258428.30000000002,0
+ASST.US,D,20241218,000000,9.144,10.4,8.394,8.4,133787.35,0
+ASST.US,D,20241219,000000,8.268,8.778,7.17,7.684,73102.8,0
+ASST.US,D,20241220,000000,8.23,8.23,6.7,7.28,48115.4,0
+ASST.US,D,20241223,000000,7.6,8.6,7.508,7.872,34690.15,0
+ASST.US,D,20241224,000000,8.182,9.39998,8.038,8.914,36311.950000000004,0
+ASST.US,D,20241226,000000,9.02,10.6,9.02,10.378,71735.40000000001,0
+ASST.US,D,20241227,000000,10,10,8.324,9.316,41958.5,0
+ASST.US,D,20241230,000000,9.4,9.87,8.744,9.194,24965.5,0
+ASST.US,D,20241231,000000,9.8,10.9,9.58,9.81,42928.350000000006,0
+ASST.US,D,20250102,000000,10,11.4,9.82464,10.598,66126.7,0
+ASST.US,D,20250103,000000,10.92,11.69,10.05,11.4,40340.8,0
+ASST.US,D,20250106,000000,10.9,11.138,9.91,10.08,50174.850000000006,0
+ASST.US,D,20250107,000000,10.39,12.708,10.2,11.224,115282.70000000001,0
+ASST.US,D,20250108,000000,11.2,11.546,10.098,11.4,64059.8,0
+ASST.US,D,20250110,000000,10.8,11.1,10.44,10.78,21578.25,0
+ASST.US,D,20250113,000000,10.778,10.778,8.4,9.188,51458.200000000004,0
+ASST.US,D,20250114,000000,10.142,11.08,9.2,10.58,57452.600000000006,0
+ASST.US,D,20250115,000000,10.3,10.3,9.2,9.51,33756.05,0
+ASST.US,D,20250116,000000,9.554,9.8,9,9.4,24843.550000000003,0
+ASST.US,D,20250117,000000,9.378,9.686,9.032,9.29,11899.650000000001,0
+ASST.US,D,20250121,000000,22.8,29,16.5402,18,13317920.8,0
+ASST.US,D,20250122,000000,24.6,34,23,27.2,6978785.300000001,0
+ASST.US,D,20250123,000000,27.2,27.2,20.4,21.2,1223220.7,0
+ASST.US,D,20250124,000000,20.4,24,18.4,22.4,416528.45,0
+ASST.US,D,20250127,000000,21.8,22.2,19,21.4,492296.95,0
+ASST.US,D,20250128,000000,21,21,18,18.202,146369.45,0
+ASST.US,D,20250129,000000,16.2,17.48,15.2,16.5,161976,0
+ASST.US,D,20250130,000000,16.312,16.4,11,11.56,180718.40000000002,0
+ASST.US,D,20250131,000000,11.752,13.4,10,11.6,118710.45000000001,0
+ASST.US,D,20250203,000000,10.946,12,10.4,11.652,55411.100000000006,0
+ASST.US,D,20250204,000000,10.978,11,10.6,10.986,42134.15,0
+ASST.US,D,20250205,000000,12.8,19.194,12.64,15.8,8507659.05,0
+ASST.US,D,20250206,000000,14.11,15.864,13.4,14.402,232889.40000000002,0
+ASST.US,D,20250207,000000,15.8,17.2,12.99,12.99,299507.8,0
+ASST.US,D,20250210,000000,11.994,13.8,10.162,12.996,103912.90000000001,0
+ASST.US,D,20250211,000000,12.046,13.598,11.842,12.956,50268,0
+ASST.US,D,20250212,000000,12.328,14.508,12.01,13.4,56683.5,0
+ASST.US,D,20250213,000000,13.8,13.8,12.682,12.744,32976.6,0
+ASST.US,D,20250214,000000,12.57,12.598,11.82,12.23,39891.700000000004,0
+ASST.US,D,20250218,000000,12.374,12.59,11.6,11.7,34412.75,0
+ASST.US,D,20250219,000000,12.068,12.598,11.8,12.06,51316.700000000004,0
+ASST.US,D,20250220,000000,12.56,12.56,11.3,11.902,25250.75,0
+ASST.US,D,20250221,000000,11.862,13.4,11.7,13.146,61155.950000000004,0
+ASST.US,D,20250224,000000,12.6,12.974,11.6,12.006,29313.5,0
+ASST.US,D,20250225,000000,11.8,12.4,11.7,12,14426.300000000001,0
+ASST.US,D,20250226,000000,12.2,13.2,11.62,12.02,21845.100000000002,0
+ASST.US,D,20250227,000000,12.032,12.3,11.02,11.03,20185.4,0
+ASST.US,D,20250228,000000,10.8,10.8,10.016,10.646,18658.100000000002,0
+ASST.US,D,20250303,000000,10.332,10.558,10,10.012,11989.25,0
+ASST.US,D,20250304,000000,10.598,10.598,8.8,10.366,27084.7,0
+ASST.US,D,20250305,000000,10.46,10.572,10.06,10.288,7734.75,0
+ASST.US,D,20250306,000000,10.2,10.696,9.668,9.68,17440.2,0
+ASST.US,D,20250307,000000,10.2,10.2,9.124,10.07,9796.550000000001,0
+ASST.US,D,20250310,000000,10.4,12.272,10.4,11.8,92336.45000000001,0
+ASST.US,D,20250311,000000,11.2,11.8,10.6,11.8,12795.95,0
+ASST.US,D,20250312,000000,11.02,11.398,10.424,11.2,6865.85,0
+ASST.US,D,20250313,000000,11.064,11.342,10.472,10.544,8352.25,0
+ASST.US,D,20250314,000000,10.4,11,10.2,10.5,12068.650000000001,0
+ASST.US,D,20250317,000000,10.2,10.56,10.2,10.362,4914.45,0
+ASST.US,D,20250318,000000,10.4,10.44,9.9,10.22,6678.25,0
+ASST.US,D,20250319,000000,10.2,10.486,10.028,10.31,3507.5,0
+ASST.US,D,20250320,000000,10.2,10.2,9.8,10,5912.1,0
+ASST.US,D,20250321,000000,10.2,10.398,9.8,10.03,6943.6,0
+ASST.US,D,20250324,000000,10.6,10.868,10.1,10.868,10600.2,0
+ASST.US,D,20250325,000000,11.4,11.448,10.636,10.976,8058.85,0
+ASST.US,D,20250326,000000,11.2,11.2,10.18,10.394,138970.65,0
+ASST.US,D,20250327,000000,12,14.36,11,11.858,1107720.9000000001,0
+ASST.US,D,20250328,000000,10.524,11.42,9.6,10.37,75118.2,0
+ASST.US,D,20250331,000000,10.354,11.592,9.886,11.532,131185.65,0
+ASST.US,D,20250401,000000,10.798,11.6,10,10.4,39880.75,0
+ASST.US,D,20250402,000000,10.31,11,10.152,11,41714.65,0
+ASST.US,D,20250403,000000,11.8,11.8,10.712,11.378,26567.850000000002,0
+ASST.US,D,20250404,000000,10.8,10.998,10,10.14,34452.1,0
+ASST.US,D,20250407,000000,8.6,9.698,7.73,9.698,34911.35,0
+ASST.US,D,20250408,000000,9.64,9.998,8.468,8.71798,14582.900000000001,0
+ASST.US,D,20250409,000000,8.456,9.8,8.144,9.62,16805.600000000002,0
+ASST.US,D,20250410,000000,9.44,9.8,8.8,9.286,16406.7,0
+ASST.US,D,20250411,000000,9.6,9.798,9.06,9.602,6724.3,0
+ASST.US,D,20250414,000000,9.984,10.398,9.426,10.06,14819.35,0
+ASST.US,D,20250415,000000,10.06,10.898,9.901,10.3798,11002,0
+ASST.US,D,20250416,000000,10.068,12.1,9.4,10.944,36980.25,0
+ASST.US,D,20250417,000000,10.714,11.98,10.2,10.932,21169.2,0
+ASST.US,D,20250421,000000,11,11.217,10.022,10.3158,6039,0
+ASST.US,D,20250422,000000,10.33,11.156,10.33,10.626,8077.75,0
+ASST.US,D,20250423,000000,11.2,11.8,10.628,11.1,7483.700000000001,0
+ASST.US,D,20250424,000000,11.356,11.918,11.2002,11.732,12244.2,0
+ASST.US,D,20250425,000000,11.648,11.98,11.419,11.976,5920.5,0
+ASST.US,D,20250428,000000,11.976,11.976,11.022,11.38,7589.8,0
+ASST.US,D,20250429,000000,11.304,11.796,11.304,11.6,4652.95,0
+ASST.US,D,20250430,000000,11.58,11.976,11.2,11.766,4290.900000000001,0
+ASST.US,D,20250501,000000,11.856,12.3,11.44,11.802,9457,0
+ASST.US,D,20250502,000000,12.398,12.836,11.87,12.5,19485.100000000002,0
+ASST.US,D,20250505,000000,12.22,12.596,11.8,12.128,7170.25,0
+ASST.US,D,20250506,000000,12.2,12.386,11.6,12.2,9829.45,0
+ASST.US,D,20250507,000000,34.6,68.2,30.402,67.8,15791971.450000001,0
+ASST.US,D,20250508,000000,111,176,100,153.8,12097063.25,0
+ASST.US,D,20250509,000000,163.7,178.4,132.2,162.4,2719066.7,0
+ASST.US,D,20250512,000000,130,155.6,120.8,140.2,922341.1000000001,0
+ASST.US,D,20250513,000000,136,146.6,114,119.4,439320.45,0
+ASST.US,D,20250514,000000,106.6,115.78,91.2,94,303314.8,0
+ASST.US,D,20250515,000000,89.2,139.4,78.2,137.4,1225825.6,0
+ASST.US,D,20250516,000000,124.2,134,116,121.6,283601,0
+ASST.US,D,20250519,000000,118,151.996,117.6,131,498605.45,0
+ASST.US,D,20250520,000000,137.2,162.4,130,154.8,457375.25,0
+ASST.US,D,20250521,000000,200,217.998,157.6,160.8,1953809.7000000002,0
+ASST.US,D,20250522,000000,186.2,268.4,182,260.2,1880046.6,0
+ASST.US,D,20250523,000000,230.7,243,203,209.2,407400.05000000005,0
+ASST.US,D,20250527,000000,235,237.6,152.4,163.6,914709.7000000001,0
+ASST.US,D,20250528,000000,163.2,170.8,136,142.8,413492.60000000003,0
+ASST.US,D,20250529,000000,143.4,169,133.6,151.2,403630.65,0
+ASST.US,D,20250530,000000,140.2,162,134.2,140.2,285131.2,0
+ASST.US,D,20250602,000000,138.2,155.242,134.8,140.4,192312.30000000002,0
+ASST.US,D,20250603,000000,145,146,128.4,140,269251.75,0
+ASST.US,D,20250604,000000,138.8,170.798,130.988,154.8,303173.25,0
+ASST.US,D,20250605,000000,152.8,156.6,130.134,138.2,180341.85,0
+ASST.US,D,20250606,000000,136.9,138.998,113,115.2,288738.95,0
+ASST.US,D,20250609,000000,121.5,122,107.4,109.2,178248.6,0
+ASST.US,D,20250610,000000,110.8,111,103,106.6,109166.25,0
+ASST.US,D,20250611,000000,105.4,134.8,104.014,132,318147.05000000005,0
+ASST.US,D,20250612,000000,120.4,129.598,117.2,124.6,99423,0
+ASST.US,D,20250613,000000,116.4,122,112.2,115.8,68988.45,0
+ASST.US,D,20250616,000000,111.8,117.6,109.2,115,109346.25,0
+ASST.US,D,20250617,000000,112.6,113.6,103.4,108.8,62341.75,0
+ASST.US,D,20250618,000000,103.8,111.17,100.2,103.6,91462.90000000001,0
+ASST.US,D,20250620,000000,100,105.8,91.1,105.8,170732.6,0
+ASST.US,D,20250623,000000,96.6,102.8,96,99.2,66666.40000000001,0
+ASST.US,D,20250624,000000,95.4,100,93.8,97.2,57490.350000000006,0
+ASST.US,D,20250625,000000,95.4,105.4,92.8,94.2,92231.05,0
+ASST.US,D,20250626,000000,91.2,92.5,78.8,79.8,139584.1,0
+ASST.US,D,20250627,000000,80.2,83,77.2,78.2,69827.25,0
+ASST.US,D,20250630,000000,78,82.598,73,75,115368.1,0
+ASST.US,D,20250701,000000,73.6,79.3,72.4,74.8,65482.05,0
+ASST.US,D,20250702,000000,75.6,86.6,75.406,84,101444.70000000001,0
+ASST.US,D,20250703,000000,85,93,79.2,85.4,130782.40000000001,0
+ASST.US,D,20250707,000000,93,209,82.2,139.6,4564927.9,0
+ASST.US,D,20250708,000000,155,173.6,132.6,142.6,659627.15,0
+ASST.US,D,20250709,000000,135.8,140,117.4,121,194256.55000000002,0
+ASST.US,D,20250710,000000,122.2,154.6,122.002,137.2,322850.4,0
+ASST.US,D,20250711,000000,142,143.8,130,133.2,119553.45000000001,0
+ASST.US,D,20250714,000000,138,141.8,116.2,124,143905.45,0
+ASST.US,D,20250715,000000,123,123.6,111.4,116.8,111843.70000000001,0
+ASST.US,D,20250716,000000,118,124.786,108,118.8,123373.90000000001,0
+ASST.US,D,20250717,000000,117.6,118.8,100,102,178848.25,0
+ASST.US,D,20250718,000000,104.6,104.798,90,90.4,196476.30000000002,0
+ASST.US,D,20250721,000000,92.8,101.998,87,87.4,112034.25,0
+ASST.US,D,20250722,000000,88.4,90.6,83,86.2,92677.1,0
+ASST.US,D,20250723,000000,88.2,102.6,86,99.8,149256.75,0
+ASST.US,D,20250724,000000,96.6,96.7,85.2,87.2,114311.15000000001,0
+ASST.US,D,20250725,000000,87.2,87.792,80.2,82.4,91699.70000000001,0
+ASST.US,D,20250728,000000,82.2,83.436,74,74.8,135040.25,0
+ASST.US,D,20250729,000000,76,76,67.6,70.6,113528.1,0
+ASST.US,D,20250730,000000,69.6,71.2,66.6,67.6,75400.2,0
+ASST.US,D,20250731,000000,69,69,64.8,66.6,68094.05,0
+ASST.US,D,20250801,000000,65,65.292,59.8,60.4,95223.70000000001,0
+ASST.US,D,20250804,000000,63.8,70.2,61.4,64.2,84804.35,0
+ASST.US,D,20250805,000000,66.4,71,66,69.8,70643.35,0
+ASST.US,D,20250806,000000,68,74.6,62.8,70,258620.45,0
+ASST.US,D,20250807,000000,72,74,64.8,68.8,101717.45000000001,0
+ASST.US,D,20250808,000000,68,70.6,65,65.8,62045.100000000006,0
+ASST.US,D,20250811,000000,65.8,88,65.8,85.4,261394.7,0
+ASST.US,D,20250812,000000,85.4,86.2,76,82.6,126492,0
+ASST.US,D,20250813,000000,84.6,92,80.8,90.9,165784.1,0
+ASST.US,D,20250814,000000,83.4,100,83.4,90.6,158622.85,0
+ASST.US,D,20250815,000000,91,91.554,83.8,85.6,67221.5,0
+ASST.US,D,20250818,000000,86,88.2,79.6,83.6,72273.8,0
+ASST.US,D,20250819,000000,83.6,83.8,77.6,77.8,39640.55,0
+ASST.US,D,20250820,000000,78.2,80.2,74.2,80,31159.7,0
+ASST.US,D,20250821,000000,76.4,87,76.4,82.6,31489.550000000003,0
+ASST.US,D,20250822,000000,80.6,90,78.924,88.4,71197.65000000001,0
+ASST.US,D,20250825,000000,108.4,113,87.4,96,951941.25,0
+ASST.US,D,20250826,000000,105,119,98.4,111.8,418243.35000000003,0
+ASST.US,D,20250827,000000,112.8,129.2,100.8,118.2,335599.60000000003,0
+ASST.US,D,20250828,000000,119.2,134.4,119.2,133.8,215648.90000000002,0
+ASST.US,D,20250829,000000,126.2,136.8,122.2,123,172754.30000000002,0
+ASST.US,D,20250902,000000,118.6,133,118.2,129.2,154269.95,0
+ASST.US,D,20250903,000000,128.2,135.412,125.4,130.2,115135.6,0
+ASST.US,D,20250904,000000,135,144,102.2,110.2,250040.2,0
+ASST.US,D,20250905,000000,122,123.866,89.2,90.8,230501.85,0
+ASST.US,D,20250908,000000,91.8,115.704,90.4,106.6,234563.6,0
+ASST.US,D,20250909,000000,108,130,108,125.6,667534.55,0
+ASST.US,D,20250910,000000,228.73,252,150.6,161.8,2309548.0500000003,0
+ASST.US,D,20250911,000000,155,197.6,150.2,178.2,559845.05,0
+ASST.US,D,20250912,000000,190.364,190.364,166.9,169.8,421716.15,0
+ASST.US,D,20250915,000000,156.8,157.8,121.2,124.4,838679.2000000001,0
+ASST.US,D,20250916,000000,116.2,120,89,89.6,1076282,0
+ASST.US,D,20250917,000000,87.8,88.918,72.8,73.6,766529.8500000001,0
+ASST.US,D,20250918,000000,76,84.798,71.6,76.4,899578.15,0
+ASST.US,D,20250919,000000,88,88.2,76.6,86,1314049.85,0
+ASST.US,D,20250922,000000,84.8,85.2,76,82,1184667.8,0
+ASST.US,D,20250923,000000,77.8,78.4,66,67,783936.15,0
+ASST.US,D,20250924,000000,63.792,64,58,60.2,602026.7000000001,0
+ASST.US,D,20250925,000000,55,61.8,52.6,55,479663.4,0
+ASST.US,D,20250926,000000,54.2,54.6,47.6,48.8,485377.85000000003,0
+ASST.US,D,20250929,000000,49.6,50.6,44,46,386088.75,0
+ASST.US,D,20250930,000000,47,52.998,47,50,506940.60000000003,0
+ASST.US,D,20251001,000000,53.4,53.6,49.6,50.2,990437.8,0
+ASST.US,D,20251002,000000,51.6,53.8,48.6,53.2,484389.85000000003,0
+ASST.US,D,20251003,000000,52.2,54,51.402,52,424590.85000000003,0
+ASST.US,D,20251006,000000,53.8,54.8,50,50.6,512178.45,0
+ASST.US,D,20251007,000000,50.6,50.6,42,42,714501.15,0
+ASST.US,D,20251008,000000,42.2,42.998,38.2,39.8,541206.25,0
+ASST.US,D,20251009,000000,41.4,42.5,33.4,36.2,942538.7000000001,0
+ASST.US,D,20251010,000000,36.8,36.8,31,31.1,2218899.9,0
+ASST.US,D,20251013,000000,20.3,22.4,18.8,21.6,6906020.600000001,0
+ASST.US,D,20251014,000000,20.2,21.2,19.412,19.938,2567111.5500000003,0
+ASST.US,D,20251015,000000,20.2,20.4,18.624,19.198,1744234.4500000002,0
+ASST.US,D,20251016,000000,19.28,19.75,16,18,2279225.1,0
+ASST.US,D,20251017,000000,17.98,18,16,16.688,1910956.25,0
+ASST.US,D,20251020,000000,17.202,18.8,17,17.28,1295997.6,0
+ASST.US,D,20251021,000000,17.816,17.818,16.23,16.6,948030,0
+ASST.US,D,20251022,000000,16.2,16.576,15.6,15.602,841294.3500000001,0
+ASST.US,D,20251023,000000,15.622,17.7798,15.61,17.284,872196.1000000001,0
+ASST.US,D,20251024,000000,18.742,24,17.682,22,12360014.75,0
+ASST.US,D,20251027,000000,28.8,36.2,27,32.8,483474.85000000003,0
+ASST.US,D,20251028,000000,28.5,31.8,25,28.8,18411680.150000002,0
+ASST.US,D,20251029,000000,28,29.2,24,25,8863356.65,0
+ASST.US,D,20251030,000000,22.794,27.4,21.8,24.2,9139679.8,0
+ASST.US,D,20251031,000000,25,28,23.4,26.6,5967019.800000001,0
+ASST.US,D,20251103,000000,27,28.6,24.6,25.4,7564140.850000001,0
+ASST.US,D,20251104,000000,23.8,26,23.2,25,5695132.7,0
+ASST.US,D,20251105,000000,26.6,31.6,26,29.2,13193707.9,0
+ASST.US,D,20251106,000000,32.1,32.4,28,29,10896185.450000001,0
+ASST.US,D,20251107,000000,27.6,30.2,26,30.2,7924457.15,0
+ASST.US,D,20251110,000000,32,34.4,29,29.6,11128361.4,0
+ASST.US,D,20251111,000000,29,29,26.6,27.2,5590215.100000001,0
+ASST.US,D,20251112,000000,28.1,28.2,24.6,25.8,5045058.100000001,0
+ASST.US,D,20251113,000000,24.6,25.6,22.2,23,5968817.75,0
+ASST.US,D,20251114,000000,21.2,24.4,21,21.6,5858271.95,0
+ASST.US,D,20251117,000000,20.82,22.4,19.41,20.8,5834179.850000001,0
+ASST.US,D,20251118,000000,20.3,23,19.9,22.4,4592486.100000001,0
+ASST.US,D,20251119,000000,22.6,22.8,20.7,21,4137525,0
+ASST.US,D,20251120,000000,22.3,22.4,19.202,19.656,5078953.45,0
+ASST.US,D,20251121,000000,19.306,20.8,18.82,20.4,4408434.8,0
+ASST.US,D,20251124,000000,20.8,23.4,20.8,22.6,4093016.7,0
+ASST.US,D,20251125,000000,22.2,22.4,20.6,22.2,3950510.3000000003,0
+ASST.US,D,20251126,000000,21.9,22.8,21,22.6,3778528.1500000004,0
+ASST.US,D,20251128,000000,23.4,23.8,22.4,22.4,2437400.95,0
+ASST.US,D,20251201,000000,21.1,21.8,20,21,4473674.45,0
+ASST.US,D,20251202,000000,21.5,22.4,20.6,20.7,3208824,0
+ASST.US,D,20251203,000000,21.1,21.4,20,21,3988206.6500000004,0
+ASST.US,D,20251204,000000,20.6,20.8,19.524,19.532,6520708.550000001,0
+ASST.US,D,20251205,000000,19.554,19.57,17.61,18.01,5504655.4,0
+ASST.US,D,20251208,000000,18.398,20.2,18.022,19.696,4884335.95,0
+ASST.US,D,20251209,000000,19.629,20.8,18.94,20.4,5334704.300000001,0
+ASST.US,D,20251210,000000,20.2,20.6,18.918,20,3748136.6500000004,0
+ASST.US,D,20251211,000000,19.2,19.2,18.06,18.436,4373837.8,0
+ASST.US,D,20251212,000000,18.8,18.922,17.15,17.264,5332278.95,0
+ASST.US,D,20251215,000000,17.7,17.776,15.61,15.784,5608775.550000001,0
+ASST.US,D,20251216,000000,16.42,17.896,16.3,17.208,4609107.75,0
+ASST.US,D,20251217,000000,17.36,17.96,16.258,16.416,3409692.75,0
+ASST.US,D,20251218,000000,17.2,18,16.482,16.616,2759597,0
+ASST.US,D,20251219,000000,17.3,18.18,17.138,17.97,4310450.3,0
+ASST.US,D,20251222,000000,18.76,18.8,17.1,17.316,2562426.1500000004,0
+ASST.US,D,20251223,000000,17.194,17.198,16,16.108,2279974.35,0
+ASST.US,D,20251224,000000,16.336,17.4,16.04,17.24,1498599.6,0
+ASST.US,D,20251226,000000,17.31,17.31,16.2,16.292,1716714.35,0
+ASST.US,D,20251229,000000,16.14,16.6,15.37,15.468,2403607.95,0
+ASST.US,D,20251230,000000,15.8,15.8,14.626,14.64,3789132,0
+ASST.US,D,20251231,000000,14.855,15.548,14.58,14.76,2961804.5,0
+ASST.US,D,20260102,000000,15.182,17.714,15.02,17.292,3085205.5500000003,0
+ASST.US,D,20260105,000000,18.884,20.8,18.6,20.6,6954236.2,0
+ASST.US,D,20260106,000000,21.4,21.8,19.64,20.8,5994990.75,0
+ASST.US,D,20260107,000000,20.4,22.8,20,20.4,6364652.600000001,0
+ASST.US,D,20260108,000000,20.2,20.8,19.197,20.2,4456669.8,0
+ASST.US,D,20260109,000000,20,20.4,18.8,18.916,3890159.25,0
+ASST.US,D,20260112,000000,19.4,22.2,18.984,22,5002278.3,0
+ASST.US,D,20260113,000000,23,23.4,17.821,19.4,18633751.1,0
+ASST.US,D,20260114,000000,19.172,21.4,18.851,20.6,7035979.850000001,0
+ASST.US,D,20260115,000000,20.6,20.6,19.224,19.41,7194105.4,0
+ASST.US,D,20260116,000000,19.44,19.742,18.64,18.962,3157403.75,0
+ASST.US,D,20260120,000000,18.15,18.548,17.4,17.706,6767330.050000001,0
+ASST.US,D,20260121,000000,17.77,18.858,17,17.848,4911323.75,0
+ASST.US,D,20260122,000000,17.8,18.656,17.4,17.4,3378843.2,0
+ASST.US,D,20260123,000000,17.584,17.9,16.712,17.41,3834793.4000000004,0
+ASST.US,D,20260126,000000,17.1,17.13,15.678,15.712,4412060.8,0
+ASST.US,D,20260127,000000,15.804,16.4,15.2,16.378,3573715.2,0
+ASST.US,D,20260128,000000,16.8,16.914,15.9,16.012,3085091.6,0
+ASST.US,D,20260129,000000,15.919,16.15,15.12,15.704,3067782.3000000003,0
+ASST.US,D,20260130,000000,15.354,16.422,14.82,16.422,3994971.4000000004,0
+ASST.US,D,20260202,000000,16,16,14.2,14.464,6152868.600000001,0
+ASST.US,D,20260203,000000,14.604,14.628,12.474,13.642,9358238.35,0
+ASST.US,D,20260204,000000,12.983,13,11.28,11.848,7525723.050000001,0
+ASST.US,D,20260205,000000,10.43,10.872,9.722,9.862,8663659,0
+ASST.US,D,20260206,000000,10.115,12.25,9.35,11.915,9359788,0
+ASST.US,D,20260209,000000,11.31,11.35,10,10.145,5173362,0
+ASST.US,D,20260210,000000,10.06,10.0999,8.81,9.18,5851114,0
+ASST.US,D,20260211,000000,9.19,9.23,7.97,8.09,6967160,0
+ASST.US,D,20260212,000000,8.23,8.43,7.57,7.7,3621020,0
+ASST.US,D,20260213,000000,7.85,8.81,7.85,8.33,3687556,0
+ASST.US,D,20260217,000000,8.52,8.67,7.9037,8.18,3291551,0
+ASST.US,D,20260218,000000,8.09,8.57,7.96,8.06,2336789,0

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

@@ -0,0 +1,1173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATAI.US,D,20210618,000000,21,22.91,16.5,19.45,8810493,0
+ATAI.US,D,20210621,000000,20.7995,21.88,19.77,19.89,2153332,0
+ATAI.US,D,20210622,000000,20.0212,20.0212,18.0206,18.82,984976,0
+ATAI.US,D,20210623,000000,18.82,19.3,18.27,18.38,545025,0
+ATAI.US,D,20210624,000000,18.43,18.6001,17.5001,18,422684,0
+ATAI.US,D,20210625,000000,17.69,17.9499,16.86,16.94,745183,0
+ATAI.US,D,20210628,000000,17.36,18.34,17.195,18.33,698932,0
+ATAI.US,D,20210629,000000,18.65,18.98,17.82,17.94,607724,0
+ATAI.US,D,20210630,000000,17.9,18.7,17.9,18.5,247651,0
+ATAI.US,D,20210701,000000,18.51,18.85,17.1301,17.81,387129,0
+ATAI.US,D,20210702,000000,18.09,18.3689,17.67,18.03,293830,0
+ATAI.US,D,20210706,000000,18.88,18.88,17.7,17.86,237869,0
+ATAI.US,D,20210707,000000,17.85,18.37,17.4,17.5,230355,0
+ATAI.US,D,20210708,000000,17.16,20.44,17.08,19.48,820278,0
+ATAI.US,D,20210709,000000,19.45,19.73,18.58,18.58,446294,0
+ATAI.US,D,20210712,000000,18.89,19.34,18.61,19,206581,0
+ATAI.US,D,20210713,000000,19.45,20.45,18,18.77,1299347,0
+ATAI.US,D,20210714,000000,18.92,19.3,17.62,17.81,508920,0
+ATAI.US,D,20210715,000000,17.76,18.39,17.54,18.09,367627,0
+ATAI.US,D,20210716,000000,18.0916,18.39,17.37,17.38,228859,0
+ATAI.US,D,20210719,000000,17.25,17.38,16.71,17.01,336744,0
+ATAI.US,D,20210720,000000,17.09,17.65,16.9,17.59,159871,0
+ATAI.US,D,20210721,000000,17.46,17.5,16.9,16.99,283836,0
+ATAI.US,D,20210722,000000,17.09,17.5299,16.9,17.26,142718,0
+ATAI.US,D,20210723,000000,17.19,17.42,17.01,17.38,84451,0
+ATAI.US,D,20210726,000000,17.8437,17.8437,16.03,16.25,570900,0
+ATAI.US,D,20210727,000000,17,17,15.88,16.29,418803,0
+ATAI.US,D,20210728,000000,16.3,16.63,15.92,16.23,273247,0
+ATAI.US,D,20210729,000000,16.06,16.3299,15.9,16.06,257305,0
+ATAI.US,D,20210730,000000,16.12,16.12,14.42,15.5,605963,0
+ATAI.US,D,20210802,000000,15.8,16.04,15.26,15.64,344302,0
+ATAI.US,D,20210803,000000,15.84,15.84,14.95,14.97,162773,0
+ATAI.US,D,20210804,000000,14.83,15.04,14.37,14.62,256538,0
+ATAI.US,D,20210805,000000,14.56,14.7842,13.89,14.7,377715,0
+ATAI.US,D,20210806,000000,15.06,15.3899,14.135,14.38,373302,0
+ATAI.US,D,20210809,000000,14.27,14.4,13.72,14.3,279612,0
+ATAI.US,D,20210810,000000,14.56,14.83,14.2,14.55,197291,0
+ATAI.US,D,20210811,000000,14.81,15.0632,13.82,13.95,315854,0
+ATAI.US,D,20210812,000000,14.24,14.24,13.54,14.1,338252,0
+ATAI.US,D,20210813,000000,14.01,14.4862,13.54,13.62,355376,0
+ATAI.US,D,20210816,000000,13.13,15.5,13.13,14.75,1212396,0
+ATAI.US,D,20210817,000000,14.88,15.9199,14.32,15.39,425960,0
+ATAI.US,D,20210818,000000,15.31,15.94,15.31,15.7,250997,0
+ATAI.US,D,20210819,000000,15.51,15.7,14.5,14.57,139825,0
+ATAI.US,D,20210820,000000,14.78,14.92,14.51,14.84,149208,0
+ATAI.US,D,20210823,000000,15.45,16.65,15.25,16.06,688989,0
+ATAI.US,D,20210824,000000,16.53,16.58,16.16,16.19,240875,0
+ATAI.US,D,20210825,000000,16.4,16.6,16.151,16.48,156797,0
+ATAI.US,D,20210826,000000,16.5,16.85,16.14,16.4,136648,0
+ATAI.US,D,20210827,000000,16.26,16.87,16.23,16.6,155117,0
+ATAI.US,D,20210830,000000,16.93,17,15.8682,15.93,195921,0
+ATAI.US,D,20210831,000000,16.11,16.45,15.72,16.38,138393,0
+ATAI.US,D,20210901,000000,17.17,17.5,16.51,16.83,238653,0
+ATAI.US,D,20210902,000000,17,17.48,16.7,17.25,296425,0
+ATAI.US,D,20210903,000000,17.47,17.47,16.96,17.16,190541,0
+ATAI.US,D,20210907,000000,17.39,17.87,16.84,17.84,381199,0
+ATAI.US,D,20210908,000000,17.71,17.9,16.85,17.82,291812,0
+ATAI.US,D,20210909,000000,17.81,17.84,16.85,16.97,203268,0
+ATAI.US,D,20210910,000000,17.15,17.15,16.14,16.46,289779,0
+ATAI.US,D,20210913,000000,16.69,16.82,15.5,15.63,213631,0
+ATAI.US,D,20210914,000000,15.43,15.94,15.22,15.61,248706,0
+ATAI.US,D,20210915,000000,15.5,15.92,15.1229,15.19,282884,0
+ATAI.US,D,20210916,000000,15.21,15.56,14.85,15.23,250250,0
+ATAI.US,D,20210917,000000,15.96,16.51,15.5,16.42,557245,0
+ATAI.US,D,20210920,000000,15.76,16.16,15.3801,15.65,365204,0
+ATAI.US,D,20210921,000000,15.75,16.18,15.5,16.05,233467,0
+ATAI.US,D,20210922,000000,16,16.43,15.91,16.35,277697,0
+ATAI.US,D,20210923,000000,16.52,16.59,16.07,16.28,264153,0
+ATAI.US,D,20210924,000000,16.08,16.33,15.81,16,235652,0
+ATAI.US,D,20210927,000000,15.9,16.15,15.36,15.68,230530,0
+ATAI.US,D,20210928,000000,15.49,15.645,15.1704,15.53,250968,0
+ATAI.US,D,20210929,000000,15.5,15.65,14.7,14.79,266684,0
+ATAI.US,D,20210930,000000,14.7,14.82,14.31,14.79,147848,0
+ATAI.US,D,20211001,000000,14.68,14.68,13.77,13.86,481701,0
+ATAI.US,D,20211004,000000,13.9,13.985,13.02,13.28,296233,0
+ATAI.US,D,20211005,000000,13.19,13.57,12.85,13.49,440295,0
+ATAI.US,D,20211006,000000,13.48,13.52,12.95,13,179869,0
+ATAI.US,D,20211007,000000,13.01,13.31,12.85,13.17,247194,0
+ATAI.US,D,20211008,000000,13.19,13.35,12.3501,12.55,361174,0
+ATAI.US,D,20211011,000000,12.6,12.88,12.36,12.58,220425,0
+ATAI.US,D,20211012,000000,12.69,12.95,12.39,12.43,141694,0
+ATAI.US,D,20211013,000000,12.59,12.84,12.12,12.76,176992,0
+ATAI.US,D,20211014,000000,13.12,13.26,12.76,12.97,144129,0
+ATAI.US,D,20211015,000000,13.18,13.5,13,13.5,174526,0
+ATAI.US,D,20211018,000000,13.99,14.16,13.34,13.99,622330,0
+ATAI.US,D,20211019,000000,14.39,14.68,13.7567,14.66,347667,0
+ATAI.US,D,20211020,000000,14.54,14.85,14.18,14.64,164562,0
+ATAI.US,D,20211021,000000,14.7,15.29,14.68,15.17,255506,0
+ATAI.US,D,20211022,000000,15,15.31,14.02,15.25,356361,0
+ATAI.US,D,20211025,000000,15.34,15.3847,13.7,14.12,554508,0
+ATAI.US,D,20211026,000000,14.43,14.76,13.495,13.74,542647,0
+ATAI.US,D,20211027,000000,13.77,14.455,13.5,14.32,294428,0
+ATAI.US,D,20211028,000000,14.22,14.405,14,14.18,228289,0
+ATAI.US,D,20211029,000000,14.12,14.9907,14.07,14.59,293669,0
+ATAI.US,D,20211101,000000,14.62,15.72,14.5,15.52,853499,0
+ATAI.US,D,20211102,000000,16.21,17.11,15.06,17,769604,0
+ATAI.US,D,20211103,000000,17.44,17.81,16.55,17.25,1072135,0
+ATAI.US,D,20211104,000000,17.21,17.81,17.06,17.8,419474,0
+ATAI.US,D,20211105,000000,17.64,17.75,16.7254,17.18,424881,0
+ATAI.US,D,20211108,000000,17.23,17.655,16.64,16.7,364665,0
+ATAI.US,D,20211109,000000,16.23,16.365,13.8,15.37,1550568,0
+ATAI.US,D,20211110,000000,15.48,16.1,14.6922,14.85,381762,0
+ATAI.US,D,20211111,000000,14.96,15.3,14.02,14.57,413842,0
+ATAI.US,D,20211112,000000,14.5,15.03,14.36,14.92,427716,0
+ATAI.US,D,20211115,000000,14.75,15.115,12.38,12.85,1552640,0
+ATAI.US,D,20211116,000000,13,13.32,12.25,12.28,703135,0
+ATAI.US,D,20211117,000000,12.35,12.4304,12.01,12.2,814990,0
+ATAI.US,D,20211118,000000,12.2,12.32,10.94,11.26,970603,0
+ATAI.US,D,20211119,000000,11.4,11.91,11.2,11.65,393275,0
+ATAI.US,D,20211122,000000,11.87,12.27,10.87,11.17,719205,0
+ATAI.US,D,20211123,000000,11.26,11.4,10.6,10.85,1852381,0
+ATAI.US,D,20211124,000000,10.91,11.43,10.45,11.31,792234,0
+ATAI.US,D,20211126,000000,11.38,11.54,10.87,11.19,338730,0
+ATAI.US,D,20211129,000000,11.25,11.4,10.69,10.99,576992,0
+ATAI.US,D,20211130,000000,11.18,11.27,10.47,10.98,484158,0
+ATAI.US,D,20211201,000000,11.02,11.34,10.8,10.92,254002,0
+ATAI.US,D,20211202,000000,10.76,11.92,10.76,11.14,473163,0
+ATAI.US,D,20211203,000000,11.14,11.32,10.29,10.58,585955,0
+ATAI.US,D,20211206,000000,10.63,10.9,10.25,10.58,410167,0
+ATAI.US,D,20211207,000000,10.6,11.33,10.6,11.18,444716,0
+ATAI.US,D,20211208,000000,11.08,11.47,10.79,11.38,268367,0
+ATAI.US,D,20211209,000000,11.49,11.8196,10.73,10.8,306784,0
+ATAI.US,D,20211210,000000,10.7,11.2,10.7,10.83,333059,0
+ATAI.US,D,20211213,000000,11.03,11.455,10.65,11.02,296120,0
+ATAI.US,D,20211214,000000,10.69,11.02,10,10.02,662477,0
+ATAI.US,D,20211215,000000,10.1,10.125,6.6,6.82,7789264,0
+ATAI.US,D,20211216,000000,7.5,8.04,7.1,7.58,3855965,0
+ATAI.US,D,20211217,000000,7.5,8.25,7.13,7.99,3616816,0
+ATAI.US,D,20211220,000000,8.36,8.59,7.94,8.03,1267202,0
+ATAI.US,D,20211221,000000,8.02,8.55,7.71,8.34,1224889,0
+ATAI.US,D,20211222,000000,8.29,8.45,7.81,7.83,950310,0
+ATAI.US,D,20211223,000000,7.832,7.85,7.27,7.72,1665945,0
+ATAI.US,D,20211227,000000,7.38,8.15,7.38,7.99,1201218,0
+ATAI.US,D,20211228,000000,7.8,7.96,7.29,7.33,773378,0
+ATAI.US,D,20211229,000000,7.33,7.58,7.23,7.49,685966,0
+ATAI.US,D,20211230,000000,7.63,7.8,7.33,7.35,969629,0
+ATAI.US,D,20211231,000000,7.26,7.66,7.26,7.63,1230391,0
+ATAI.US,D,20220103,000000,7.7,7.98,7.365,7.66,706773,0
+ATAI.US,D,20220104,000000,7.71,7.715,7.125,7.23,1129801,0
+ATAI.US,D,20220105,000000,7.1338,7.23,6.3501,6.44,1005894,0
+ATAI.US,D,20220106,000000,6.57,6.69,6.02,6.6,1593878,0
+ATAI.US,D,20220107,000000,6.5651,6.8999,6.39,6.42,1336470,0
+ATAI.US,D,20220110,000000,6.39,6.43,5.9,6.38,1280637,0
+ATAI.US,D,20220111,000000,6.84,7.02,6.4601,6.74,851973,0
+ATAI.US,D,20220112,000000,6.96,6.98,6.47,6.66,1453174,0
+ATAI.US,D,20220113,000000,6.61,6.65,6.11,6.22,866791,0
+ATAI.US,D,20220114,000000,6.03,6.17,5.76,5.96,1009980,0
+ATAI.US,D,20220118,000000,5.81,5.87,5.29,5.39,1976432,0
+ATAI.US,D,20220119,000000,5.4518,5.93,5.45,5.58,1075014,0
+ATAI.US,D,20220120,000000,5.58,5.8883,5.41,5.55,1539258,0
+ATAI.US,D,20220121,000000,5.5,5.55,5.2,5.26,697410,0
+ATAI.US,D,20220124,000000,5.025,5.15,4.66,5.14,1204014,0
+ATAI.US,D,20220125,000000,5.03,5.15,4.79,5.06,1232095,0
+ATAI.US,D,20220126,000000,5.22,5.4,4.85,4.88,1034774,0
+ATAI.US,D,20220127,000000,4.96,5.0699,4.635,4.66,655228,0
+ATAI.US,D,20220128,000000,4.75,5,4.62,4.94,993564,0
+ATAI.US,D,20220131,000000,4.912,5.36,4.91,5.33,750219,0
+ATAI.US,D,20220201,000000,5.5,5.51,5.21,5.48,776092,0
+ATAI.US,D,20220202,000000,5.58,5.67,5.25,5.32,738391,0
+ATAI.US,D,20220203,000000,5.07,5.32,4.99,5.05,806177,0
+ATAI.US,D,20220204,000000,5.06,5.15,4.9,5.13,789016,0
+ATAI.US,D,20220207,000000,5.18,5.3,5.08,5.22,288622,0
+ATAI.US,D,20220208,000000,5.42,5.42,4.99,5.04,655743,0
+ATAI.US,D,20220209,000000,5.15,5.86,5.08,5.76,1611009,0
+ATAI.US,D,20220210,000000,5.99,6.14,5.67,5.75,2079702,0
+ATAI.US,D,20220211,000000,5.735,5.97,5.52,5.54,878589,0
+ATAI.US,D,20220214,000000,5.56,5.8,5.52,5.61,807480,0
+ATAI.US,D,20220215,000000,5.94,6.07,5.5,5.9,1070795,0
+ATAI.US,D,20220216,000000,5.78,6.32,5.71,6.24,981740,0
+ATAI.US,D,20220217,000000,6.06,6.18,5.58,5.71,1794616,0
+ATAI.US,D,20220218,000000,5.88,5.95,5.71,5.79,997465,0
+ATAI.US,D,20220222,000000,5.702,5.89,5.42,5.48,1125376,0
+ATAI.US,D,20220223,000000,5.66,5.66,5.2,5.22,805806,0
+ATAI.US,D,20220224,000000,4.93,5.45,4.81,5.42,643937,0
+ATAI.US,D,20220225,000000,5.44,5.56,5.365,5.53,548451,0
+ATAI.US,D,20220228,000000,5.49,5.8,5.4,5.74,770515,0
+ATAI.US,D,20220301,000000,5.7,5.99,5.66,5.8,491195,0
+ATAI.US,D,20220302,000000,5.7973,5.8,5.43,5.65,439548,0
+ATAI.US,D,20220303,000000,5.77,5.81,5.45,5.56,750034,0
+ATAI.US,D,20220304,000000,5.45,5.5,5.0805,5.12,589836,0
+ATAI.US,D,20220307,000000,5.06,5.19,4.92,4.97,548063,0
+ATAI.US,D,20220308,000000,4.97,5.26,4.83,5.04,658036,0
+ATAI.US,D,20220309,000000,5.15,5.57,5.1,5.56,640310,0
+ATAI.US,D,20220310,000000,5.46,5.53,5.2,5.36,852098,0
+ATAI.US,D,20220311,000000,5.4,5.4,5.17,5.22,498824,0
+ATAI.US,D,20220314,000000,5.22,5.23,4.97,5.07,750010,0
+ATAI.US,D,20220315,000000,5.01,5.1,4.81,4.94,677391,0
+ATAI.US,D,20220316,000000,5.01,5.28,4.97,5.2,1174549,0
+ATAI.US,D,20220317,000000,5.22,5.58,5.03,5.53,731649,0
+ATAI.US,D,20220318,000000,5.42,5.798,5.42,5.65,952256,0
+ATAI.US,D,20220321,000000,5.74,5.74,5.06,5.28,1170114,0
+ATAI.US,D,20220322,000000,5.3,5.58,5.2501,5.55,812497,0
+ATAI.US,D,20220323,000000,5.43,5.49,5.15,5.16,1006142,0
+ATAI.US,D,20220324,000000,5.2,5.25,4.96,5.14,828853,0
+ATAI.US,D,20220325,000000,5.2,5.2,4.95,5.07,696662,0
+ATAI.US,D,20220328,000000,5.14,5.19,4.82,4.97,782919,0
+ATAI.US,D,20220329,000000,5.02,5.44,5.01,5.42,1095187,0
+ATAI.US,D,20220330,000000,5.21,5.6,5.09,5.34,1278792,0
+ATAI.US,D,20220331,000000,5.3,5.34,5.025,5.09,778092,0
+ATAI.US,D,20220401,000000,5.08,5.34,5.05,5.32,801319,0
+ATAI.US,D,20220404,000000,5.33,5.4,5.16,5.31,1758624,0
+ATAI.US,D,20220405,000000,5.274,5.42,4.97,5.065,1313284,0
+ATAI.US,D,20220406,000000,4.96,5.05,4.835,4.92,836427,0
+ATAI.US,D,20220407,000000,4.95,4.95,4.62,4.87,700116,0
+ATAI.US,D,20220408,000000,4.89,5.02,4.695,4.95,754430,0
+ATAI.US,D,20220411,000000,4.92,4.96,4.7701,4.81,678678,0
+ATAI.US,D,20220412,000000,4.85,4.99,4.84,4.92,607610,0
+ATAI.US,D,20220413,000000,5.11,5.31,5.06,5.19,1110932,0
+ATAI.US,D,20220414,000000,5.215,5.44,5.13,5.32,491073,0
+ATAI.US,D,20220418,000000,5.34,5.41,5.06,5.11,466868,0
+ATAI.US,D,20220419,000000,5.16,5.29,5,5.19,1022653,0
+ATAI.US,D,20220420,000000,5.22,5.22,5.01,5.09,720670,0
+ATAI.US,D,20220421,000000,5.18,5.2,4.87,4.88,830888,0
+ATAI.US,D,20220422,000000,4.88,4.9,4.76,4.78,656891,0
+ATAI.US,D,20220425,000000,4.72,5,4.7111,4.97,790187,0
+ATAI.US,D,20220426,000000,4.96,5,4.58,4.6,631372,0
+ATAI.US,D,20220427,000000,4.64,4.77,4.5301,4.6,345308,0
+ATAI.US,D,20220428,000000,4.6,4.64,4.22,4.42,623961,0
+ATAI.US,D,20220429,000000,4.43,4.66,4.28,4.29,495119,0
+ATAI.US,D,20220502,000000,4.3,4.6,4.19,4.58,1175622,0
+ATAI.US,D,20220503,000000,4.76,4.8,4.29,4.4,1087482,0
+ATAI.US,D,20220504,000000,4.43,4.44,4.12,4.38,873202,0
+ATAI.US,D,20220505,000000,4.35,4.35,3.975,4.01,1089887,0
+ATAI.US,D,20220506,000000,4,4.0499,3.67,3.86,599262,0
+ATAI.US,D,20220509,000000,3.78,3.78,3.33,3.34,1024222,0
+ATAI.US,D,20220510,000000,3.49,3.6,3.3101,3.39,1545793,0
+ATAI.US,D,20220511,000000,3.38,3.4,3.05,3.13,1489331,0
+ATAI.US,D,20220512,000000,3.06,3.35,3.05,3.25,1692021,0
+ATAI.US,D,20220513,000000,3.33,3.73,3.33,3.64,1027297,0
+ATAI.US,D,20220516,000000,3.7,4.13,3.55,4.04,965226,0
+ATAI.US,D,20220517,000000,4.15,4.22,3.98,4.12,616275,0
+ATAI.US,D,20220518,000000,4.08,4.19,3.86,3.92,686236,0
+ATAI.US,D,20220519,000000,3.9,4.145,3.9,3.97,474285,0
+ATAI.US,D,20220520,000000,4.002,4.09,3.835,4,648571,0
+ATAI.US,D,20220523,000000,4.03,4.08,3.835,3.87,328560,0
+ATAI.US,D,20220524,000000,3.82,3.84,3.6701,3.77,482207,0
+ATAI.US,D,20220525,000000,3.72,3.89,3.68,3.84,935318,0
+ATAI.US,D,20220526,000000,3.83,4.05,3.825,3.9,503318,0
+ATAI.US,D,20220527,000000,3.93,4.09,3.93,4.07,873231,0
+ATAI.US,D,20220531,000000,4.1,4.46,3.86,3.98,3143453,0
+ATAI.US,D,20220601,000000,3.98,3.98,3.625,3.65,711571,0
+ATAI.US,D,20220602,000000,3.64,3.8,3.57,3.74,684289,0
+ATAI.US,D,20220603,000000,3.73,3.75,3.57,3.69,713942,0
+ATAI.US,D,20220606,000000,3.76,3.79,3.32,3.4,837565,0
+ATAI.US,D,20220607,000000,3.41,3.7,3.4,3.7,634375,0
+ATAI.US,D,20220608,000000,3.64,3.84,3.62,3.64,432763,0
+ATAI.US,D,20220609,000000,3.62,3.62,3.33,3.37,851147,0
+ATAI.US,D,20220610,000000,3.31,3.3668,3.16,3.29,695179,0
+ATAI.US,D,20220613,000000,3.12,3.14,2.97,3.03,856052,0
+ATAI.US,D,20220614,000000,3.02,3.25,2.95,3.23,801247,0
+ATAI.US,D,20220615,000000,3.31,3.4,3.23,3.31,1014255,0
+ATAI.US,D,20220616,000000,3.22,3.27,3.04,3.11,1009409,0
+ATAI.US,D,20220617,000000,3.12,3.35,3.12,3.25,813952,0
+ATAI.US,D,20220621,000000,3.36,3.47,3.31,3.36,634725,0
+ATAI.US,D,20220622,000000,3.28,3.6,3.28,3.5,994273,0
+ATAI.US,D,20220623,000000,3.55,3.66,3.455,3.65,346171,0
+ATAI.US,D,20220624,000000,3.69,3.805,3.57,3.79,689051,0
+ATAI.US,D,20220627,000000,3.81,3.81,3.6,3.66,526056,0
+ATAI.US,D,20220628,000000,3.67,3.72,3.54,3.62,444419,0
+ATAI.US,D,20220629,000000,3.59,3.71,3.5,3.68,429254,0
+ATAI.US,D,20220630,000000,3.61,3.68,3.5,3.64,431260,0
+ATAI.US,D,20220701,000000,3.64,3.71,3.6,3.65,360659,0
+ATAI.US,D,20220705,000000,3.61,3.71,3.5,3.68,785483,0
+ATAI.US,D,20220706,000000,3.7,4.08,3.65,3.98,1301833,0
+ATAI.US,D,20220707,000000,4,4.29,3.9,4.27,1221543,0
+ATAI.US,D,20220708,000000,4.23,4.38,4.1,4.31,664288,0
+ATAI.US,D,20220711,000000,4.27,4.29,4.138,4.22,825352,0
+ATAI.US,D,20220712,000000,4.23,4.23,3.98,4.18,1069315,0
+ATAI.US,D,20220713,000000,4.11,4.33,4.06,4.19,740385,0
+ATAI.US,D,20220714,000000,4.18,4.26,4.07,4.15,638984,0
+ATAI.US,D,20220715,000000,4.21,4.28,4.06,4.25,803076,0
+ATAI.US,D,20220718,000000,4.33,4.35,4.145,4.2,1007285,0
+ATAI.US,D,20220719,000000,4.305,4.51,4.2,4.41,916817,0
+ATAI.US,D,20220720,000000,4.4,4.41,4.26,4.35,1261123,0
+ATAI.US,D,20220721,000000,4.4,4.4,4.02,4.03,819948,0
+ATAI.US,D,20220722,000000,4,4.03,3.89,3.89,1112927,0
+ATAI.US,D,20220725,000000,3.97,3.98,3.68,3.78,797171,0
+ATAI.US,D,20220726,000000,3.75,3.79,3.56,3.7,840159,0
+ATAI.US,D,20220727,000000,3.74,3.91,3.71,3.89,736981,0
+ATAI.US,D,20220728,000000,3.94,3.975,3.79,3.92,933258,0
+ATAI.US,D,20220729,000000,3.92,4.0899,3.82,3.86,912217,0
+ATAI.US,D,20220801,000000,3.86,3.86,3.52,3.55,852585,0
+ATAI.US,D,20220802,000000,3.51,3.82,3.51,3.82,696945,0
+ATAI.US,D,20220803,000000,3.93,4.09,3.8597,4,501379,0
+ATAI.US,D,20220804,000000,4.06,4.115,4.02,4.11,498284,0
+ATAI.US,D,20220805,000000,4.12,4.38,3.99,4.38,1815414,0
+ATAI.US,D,20220808,000000,4.5,4.86,4.39,4.43,1753038,0
+ATAI.US,D,20220809,000000,4.41,4.65,4.32,4.41,676277,0
+ATAI.US,D,20220810,000000,4.56,4.78,4.46,4.68,623511,0
+ATAI.US,D,20220811,000000,4.68,4.75,4.38,4.43,613456,0
+ATAI.US,D,20220812,000000,4.45,4.68,4.43,4.58,420576,0
+ATAI.US,D,20220815,000000,4.63,4.8,4.47,4.68,747751,0
+ATAI.US,D,20220816,000000,4.76,4.8,4.5,4.77,727476,0
+ATAI.US,D,20220817,000000,4.7,4.96,4.51,4.53,650209,0
+ATAI.US,D,20220818,000000,4.5,4.78,4.42,4.76,1066716,0
+ATAI.US,D,20220819,000000,4.69,4.8407,4.47,4.52,870749,0
+ATAI.US,D,20220822,000000,4.41,4.465,4.22,4.32,961730,0
+ATAI.US,D,20220823,000000,4.32,4.51,4.25,4.42,690216,0
+ATAI.US,D,20220824,000000,4.43,4.67,4.37,4.66,787019,0
+ATAI.US,D,20220825,000000,4.7,4.91,4.63,4.87,777572,0
+ATAI.US,D,20220826,000000,4.88,4.96,4.63,4.68,673469,0
+ATAI.US,D,20220829,000000,4.54,4.79,4.51,4.62,633411,0
+ATAI.US,D,20220830,000000,4.65,4.72,4.1999,4.28,884629,0
+ATAI.US,D,20220831,000000,4.29,4.54,4.28,4.5,710884,0
+ATAI.US,D,20220901,000000,4.46,4.4887,4.33,4.39,957453,0
+ATAI.US,D,20220902,000000,4.4,4.44,4.28,4.36,572586,0
+ATAI.US,D,20220906,000000,4.43,4.45,4.16,4.21,1422960,0
+ATAI.US,D,20220907,000000,4.2,4.35,4.12,4.29,462188,0
+ATAI.US,D,20220908,000000,4.28,4.395,4.205,4.29,444436,0
+ATAI.US,D,20220909,000000,4.34,4.401,4.26,4.35,323746,0
+ATAI.US,D,20220912,000000,4.38,4.52,4.21,4.29,535065,0
+ATAI.US,D,20220913,000000,4.25,4.25,3.94,3.98,898742,0
+ATAI.US,D,20220914,000000,3.96,4.03,3.87,4,450262,0
+ATAI.US,D,20220915,000000,4,4.17,3.96,4.14,287279,0
+ATAI.US,D,20220916,000000,4.04,4.08,3.785,3.86,706196,0
+ATAI.US,D,20220919,000000,3.81,3.9,3.66,3.7,583312,0
+ATAI.US,D,20220920,000000,3.66,3.7,3.53,3.67,600332,0
+ATAI.US,D,20220921,000000,3.7,3.7,3.38,3.44,1016718,0
+ATAI.US,D,20220922,000000,3.39,3.5,3.26,3.33,661610,0
+ATAI.US,D,20220923,000000,3.34,3.38,3.15,3.22,796492,0
+ATAI.US,D,20220926,000000,3.19,3.3697,3.14,3.14,547075,0
+ATAI.US,D,20220927,000000,3.19,3.44,3.19,3.39,707674,0
+ATAI.US,D,20220928,000000,3.45,3.55,3.36,3.4,581228,0
+ATAI.US,D,20220929,000000,3.36,3.36,3.17,3.25,532396,0
+ATAI.US,D,20220930,000000,3.14,3.42,3.14,3.31,525702,0
+ATAI.US,D,20221003,000000,3.37,3.37,3.215,3.32,405901,0
+ATAI.US,D,20221004,000000,3.44,3.63,3.395,3.46,700782,0
+ATAI.US,D,20221005,000000,3.35,3.46,3.14,3.38,645683,0
+ATAI.US,D,20221006,000000,3.4,3.44,3.3,3.41,279786,0
+ATAI.US,D,20221007,000000,3.38,3.405,3.29,3.37,435517,0
+ATAI.US,D,20221010,000000,3.38,3.3985,3.26,3.33,419443,0
+ATAI.US,D,20221011,000000,3.32,3.39,3.25,3.33,360045,0
+ATAI.US,D,20221012,000000,3.41,3.415,3.2,3.3,381464,0
+ATAI.US,D,20221013,000000,3.24,3.33,3.04,3.2,785877,0
+ATAI.US,D,20221014,000000,3.22,3.33,3,3.01,531128,0
+ATAI.US,D,20221017,000000,3.04,3.11,2.905,2.94,917719,0
+ATAI.US,D,20221018,000000,2.99,3.0258,2.73,2.83,1449294,0
+ATAI.US,D,20221019,000000,2.82,2.82,2.6,2.63,899787,0
+ATAI.US,D,20221020,000000,2.68,2.86,2.64,2.83,773802,0
+ATAI.US,D,20221021,000000,2.79,2.87,2.72,2.86,497324,0
+ATAI.US,D,20221024,000000,2.9,2.92,2.74,2.89,560248,0
+ATAI.US,D,20221025,000000,3,3.0886,2.93,3.02,583204,0
+ATAI.US,D,20221026,000000,3.05,3.13,2.9588,2.985,536181,0
+ATAI.US,D,20221027,000000,3,3.16,2.94,2.99,616637,0
+ATAI.US,D,20221028,000000,3.03,3.0479,2.9528,3,296413,0
+ATAI.US,D,20221031,000000,3.05,3.08,2.92,2.95,881915,0
+ATAI.US,D,20221101,000000,3.15,3.65,3.06,3.38,2972384,0
+ATAI.US,D,20221102,000000,3.3,3.43,3.085,3.14,919885,0
+ATAI.US,D,20221103,000000,3.09,3.09,2.9415,2.98,668679,0
+ATAI.US,D,20221104,000000,3.03,3.09,2.95,3.01,684047,0
+ATAI.US,D,20221107,000000,3,3,2.89,2.9,541108,0
+ATAI.US,D,20221108,000000,2.9,2.91,2.77,2.8,816339,0
+ATAI.US,D,20221109,000000,2.79,2.805,2.7135,2.72,538921,0
+ATAI.US,D,20221110,000000,2.9,3.045,2.74,2.93,1470122,0
+ATAI.US,D,20221111,000000,2.94,2.94,2.71,2.75,2160399,0
+ATAI.US,D,20221114,000000,2.75,3,2.73,2.85,1503039,0
+ATAI.US,D,20221115,000000,2.9,2.935,2.69,2.88,1839688,0
+ATAI.US,D,20221116,000000,2.83,3,2.82,2.87,899938,0
+ATAI.US,D,20221117,000000,2.87,2.93,2.7401,2.8,1009373,0
+ATAI.US,D,20221118,000000,2.83,3.2,2.75,3.07,2751169,0
+ATAI.US,D,20221121,000000,3.23,3.27,2.87,2.87,2175624,0
+ATAI.US,D,20221122,000000,2.91,2.97,2.79,2.92,1093708,0
+ATAI.US,D,20221123,000000,3,3.28,2.96,3.17,1577631,0
+ATAI.US,D,20221125,000000,3.17,3.17,3,3.09,343478,0
+ATAI.US,D,20221128,000000,3.09,3.16,2.95,3.01,833051,0
+ATAI.US,D,20221129,000000,3,3.3,2.96,3.16,1218223,0
+ATAI.US,D,20221130,000000,3.16,3.545,3.16,3.53,2472775,0
+ATAI.US,D,20221201,000000,3.53,3.59,3.28,3.34,874252,0
+ATAI.US,D,20221202,000000,3.3,3.5699,3.2415,3.55,815027,0
+ATAI.US,D,20221205,000000,3.59,3.65,3.4295,3.48,730087,0
+ATAI.US,D,20221206,000000,3.56,3.56,3.1101,3.16,1126280,0
+ATAI.US,D,20221207,000000,3.09,3.225,3.0118,3.18,644898,0
+ATAI.US,D,20221208,000000,3.22,3.335,3.133,3.29,883540,0
+ATAI.US,D,20221209,000000,3.27,3.33,3.12,3.2,740616,0
+ATAI.US,D,20221212,000000,3.2,3.22,3,3.08,1358269,0
+ATAI.US,D,20221213,000000,3.17,3.17,2.99,3.1,1145637,0
+ATAI.US,D,20221214,000000,3.1,3.12,2.99,3.1,941672,0
+ATAI.US,D,20221215,000000,3.05,3.1,2.98,3.06,793540,0
+ATAI.US,D,20221216,000000,3.06,3.12,3.03,3.09,1859210,0
+ATAI.US,D,20221219,000000,3.1,3.1055,2.82,2.95,1314639,0
+ATAI.US,D,20221220,000000,2.89,3.02,2.87,2.98,543312,0
+ATAI.US,D,20221221,000000,3,3.16,2.955,3.16,718992,0
+ATAI.US,D,20221222,000000,3.14,3.14,2.97,3.04,789811,0
+ATAI.US,D,20221223,000000,2.96,2.96,2.61,2.67,2233421,0
+ATAI.US,D,20221227,000000,2.64,2.64,2.36,2.39,2403844,0
+ATAI.US,D,20221228,000000,2.45,2.568,2.34,2.38,999603,0
+ATAI.US,D,20221229,000000,2.38,2.62,2.36,2.57,825715,0
+ATAI.US,D,20221230,000000,2.52,2.66,2.52,2.66,968775,0
+ATAI.US,D,20230103,000000,2.71,2.75,2.58,2.65,731774,0
+ATAI.US,D,20230104,000000,2.66,2.755,2.52,2.7,842027,0
+ATAI.US,D,20230105,000000,2.7,2.715,2.56,2.63,505644,0
+ATAI.US,D,20230106,000000,1.5,2,1.45,1.82,7928206,0
+ATAI.US,D,20230109,000000,1.85,1.86,1.625,1.65,3388407,0
+ATAI.US,D,20230110,000000,1.71,1.805,1.63,1.75,3961892,0
+ATAI.US,D,20230111,000000,1.8,1.8,1.65,1.72,1642163,0
+ATAI.US,D,20230112,000000,1.75,1.86,1.68,1.83,3699579,0
+ATAI.US,D,20230113,000000,1.8,1.81,1.73,1.8,1692242,0
+ATAI.US,D,20230117,000000,1.9,1.98,1.755,1.94,2409417,0
+ATAI.US,D,20230118,000000,1.97,2.03,1.88,2.01,2208387,0
+ATAI.US,D,20230119,000000,1.97,2.035,1.9,1.95,1048462,0
+ATAI.US,D,20230120,000000,1.95,1.96,1.88,1.9,1225704,0
+ATAI.US,D,20230123,000000,1.93,1.96,1.85,1.89,2284096,0
+ATAI.US,D,20230124,000000,1.89,1.955,1.88,1.91,1560639,0
+ATAI.US,D,20230125,000000,1.93,1.93,1.83,1.87,1030348,0
+ATAI.US,D,20230126,000000,1.89,1.9,1.8,1.82,839182,0
+ATAI.US,D,20230127,000000,1.81,1.84,1.77,1.79,1213767,0
+ATAI.US,D,20230130,000000,1.82,1.87,1.72,1.74,1158107,0
+ATAI.US,D,20230131,000000,1.73,1.79,1.7146,1.78,778888,0
+ATAI.US,D,20230201,000000,1.77,1.87,1.7333,1.84,1098811,0
+ATAI.US,D,20230202,000000,1.87,2,1.86,1.96,1938364,0
+ATAI.US,D,20230203,000000,1.98,1.98,1.82,1.87,1549665,0
+ATAI.US,D,20230206,000000,1.88,2.04,1.87,1.93,2300643,0
+ATAI.US,D,20230207,000000,1.95,1.95,1.81,1.88,1220612,0
+ATAI.US,D,20230208,000000,1.89,1.905,1.79,1.81,1151931,0
+ATAI.US,D,20230209,000000,1.84,1.895,1.74,1.76,1364280,0
+ATAI.US,D,20230210,000000,1.8,1.8,1.72,1.75,967472,0
+ATAI.US,D,20230213,000000,1.78,1.805,1.7103,1.79,798714,0
+ATAI.US,D,20230214,000000,1.79,1.82,1.74,1.79,710867,0
+ATAI.US,D,20230215,000000,1.77,1.81,1.74,1.8,710174,0
+ATAI.US,D,20230216,000000,1.8,1.84,1.75,1.81,400473,0
+ATAI.US,D,20230217,000000,1.81,1.915,1.8,1.89,664790,0
+ATAI.US,D,20230221,000000,1.9,1.9,1.73,1.73,754552,0
+ATAI.US,D,20230222,000000,1.77,1.77,1.68,1.74,900146,0
+ATAI.US,D,20230223,000000,1.78,1.78,1.65,1.7,774269,0
+ATAI.US,D,20230224,000000,1.71,1.71,1.6,1.62,789283,0
+ATAI.US,D,20230227,000000,1.63,1.7,1.63,1.66,829515,0
+ATAI.US,D,20230228,000000,1.67,1.695,1.58,1.68,1227378,0
+ATAI.US,D,20230301,000000,1.69,1.69,1.56,1.61,1216173,0
+ATAI.US,D,20230302,000000,1.58,1.605,1.54,1.55,879197,0
+ATAI.US,D,20230303,000000,1.55,1.59,1.51,1.56,1092506,0
+ATAI.US,D,20230306,000000,1.57,1.67,1.53,1.56,920567,0
+ATAI.US,D,20230307,000000,1.56,1.56,1.45,1.51,1096300,0
+ATAI.US,D,20230308,000000,1.52,1.525,1.43,1.48,615328,0
+ATAI.US,D,20230309,000000,1.48,1.49,1.325,1.375,1545157,0
+ATAI.US,D,20230310,000000,1.37,1.3827,1.305,1.33,1062244,0
+ATAI.US,D,20230313,000000,1.32,1.32,1.22,1.25,1702906,0
+ATAI.US,D,20230314,000000,1.26,1.3,1.15,1.18,1524843,0
+ATAI.US,D,20230315,000000,1.18,1.245,1.14,1.23,949591,0
+ATAI.US,D,20230316,000000,1.21,1.25,1.1615,1.25,768192,0
+ATAI.US,D,20230317,000000,1.24,1.25,1.15,1.22,868909,0
+ATAI.US,D,20230320,000000,1.22,1.245,1.16,1.19,962318,0
+ATAI.US,D,20230321,000000,1.23,1.28,1.1795,1.23,673232,0
+ATAI.US,D,20230322,000000,1.26,1.26,1.17,1.17,698341,0
+ATAI.US,D,20230323,000000,1.2,1.25,1.18,1.19,662492,0
+ATAI.US,D,20230324,000000,1.2,1.26,1.18,1.25,960258,0
+ATAI.US,D,20230327,000000,1.29,1.3999,1.268,1.37,1269780,0
+ATAI.US,D,20230328,000000,1.4,1.41,1.3,1.33,1791732,0
+ATAI.US,D,20230329,000000,1.398,1.62,1.38,1.59,3141210,0
+ATAI.US,D,20230330,000000,1.65,1.7,1.55,1.6,2747064,0
+ATAI.US,D,20230331,000000,1.73,1.88,1.7,1.81,4340152,0
+ATAI.US,D,20230403,000000,1.905,1.93,1.775,1.9,2424167,0
+ATAI.US,D,20230404,000000,1.95,1.95,1.68,1.76,1692499,0
+ATAI.US,D,20230405,000000,1.76,1.7898,1.66,1.68,706842,0
+ATAI.US,D,20230406,000000,1.7,1.78,1.6401,1.78,1147288,0
+ATAI.US,D,20230410,000000,1.77,1.77,1.65,1.69,946815,0
+ATAI.US,D,20230411,000000,1.76,1.8407,1.735,1.78,1389357,0
+ATAI.US,D,20230412,000000,1.8862,1.9101,1.77,1.82,1387514,0
+ATAI.US,D,20230413,000000,1.82,2.05,1.8002,2,1848748,0
+ATAI.US,D,20230414,000000,2.01,2.07,1.855,1.88,1447634,0
+ATAI.US,D,20230417,000000,1.88,1.995,1.87,1.95,845497,0
+ATAI.US,D,20230418,000000,1.99,2.0499,1.842,2.01,1633442,0
+ATAI.US,D,20230419,000000,2.04,2.08,1.86,2.05,2064632,0
+ATAI.US,D,20230420,000000,2.05,2.2474,2.0311,2.19,2600664,0
+ATAI.US,D,20230421,000000,2.25,2.25,2.14,2.17,1684636,0
+ATAI.US,D,20230424,000000,2.13,2.165,1.94,1.97,1451614,0
+ATAI.US,D,20230425,000000,1.95,1.9599,1.85,1.86,759657,0
+ATAI.US,D,20230426,000000,1.86,1.925,1.765,1.87,976524,0
+ATAI.US,D,20230427,000000,1.88,1.9,1.8,1.87,865667,0
+ATAI.US,D,20230428,000000,1.87,1.985,1.84,1.91,729331,0
+ATAI.US,D,20230501,000000,1.9,1.99,1.87,1.98,471340,0
+ATAI.US,D,20230502,000000,1.96,2.01,1.87,1.89,859054,0
+ATAI.US,D,20230503,000000,1.92,1.955,1.865,1.9,545856,0
+ATAI.US,D,20230504,000000,1.9,1.98,1.89,1.95,573264,0
+ATAI.US,D,20230505,000000,1.98,2.04,1.95,2.01,570946,0
+ATAI.US,D,20230508,000000,2,2.02,1.96,2.01,669791,0
+ATAI.US,D,20230509,000000,2,2.0799,1.93,1.96,698153,0
+ATAI.US,D,20230510,000000,1.98,2.02,1.95,2,658492,0
+ATAI.US,D,20230511,000000,2,2.02,1.93,1.96,599754,0
+ATAI.US,D,20230512,000000,1.98,1.9997,1.895,1.9,438827,0
+ATAI.US,D,20230515,000000,1.89,2.075,1.89,2,927153,0
+ATAI.US,D,20230516,000000,2,2,1.91,1.94,535942,0
+ATAI.US,D,20230517,000000,1.96,1.96,1.9,1.9,545438,0
+ATAI.US,D,20230518,000000,1.9,1.92,1.825,1.86,814597,0
+ATAI.US,D,20230519,000000,1.87,1.975,1.87,1.88,573763,0
+ATAI.US,D,20230522,000000,1.9,1.96,1.89,1.96,503925,0
+ATAI.US,D,20230523,000000,1.96,2.06,1.86,1.88,1449753,0
+ATAI.US,D,20230524,000000,1.9,1.9,1.78,1.81,895550,0
+ATAI.US,D,20230525,000000,1.81,1.83,1.74,1.77,596125,0
+ATAI.US,D,20230526,000000,1.79,1.82,1.72,1.77,554329,0
+ATAI.US,D,20230530,000000,1.8,1.88,1.76,1.79,487547,0
+ATAI.US,D,20230531,000000,1.78,1.835,1.74,1.79,964611,0
+ATAI.US,D,20230601,000000,1.79,1.79,1.7101,1.72,495689,0
+ATAI.US,D,20230602,000000,1.73,1.795,1.69,1.76,478788,0
+ATAI.US,D,20230605,000000,1.83,1.8473,1.75,1.82,433177,0
+ATAI.US,D,20230606,000000,1.83,1.9,1.7901,1.9,517550,0
+ATAI.US,D,20230607,000000,1.88,1.9,1.83,1.87,589083,0
+ATAI.US,D,20230608,000000,1.87,1.87,1.775,1.79,562248,0
+ATAI.US,D,20230609,000000,1.78,1.8292,1.74,1.75,374071,0
+ATAI.US,D,20230612,000000,1.75,1.83,1.74,1.77,577311,0
+ATAI.US,D,20230613,000000,1.77,1.87,1.77,1.82,652260,0
+ATAI.US,D,20230614,000000,1.8,1.84,1.74,1.78,536224,0
+ATAI.US,D,20230615,000000,1.76,1.8,1.735,1.79,672498,0
+ATAI.US,D,20230616,000000,1.77,1.84,1.725,1.83,2226949,0
+ATAI.US,D,20230620,000000,1.83,1.83,1.77,1.81,541725,0
+ATAI.US,D,20230621,000000,1.8,1.82,1.63,1.63,2345429,0
+ATAI.US,D,20230622,000000,1.65,1.655,1.52,1.55,2746347,0
+ATAI.US,D,20230623,000000,1.56,1.56,1.46,1.55,1950896,0
+ATAI.US,D,20230626,000000,1.52,1.56,1.44,1.44,899343,0
+ATAI.US,D,20230627,000000,1.45,1.53,1.44,1.52,744078,0
+ATAI.US,D,20230628,000000,1.55,1.64,1.4909,1.64,1284129,0
+ATAI.US,D,20230629,000000,1.66,1.66,1.56,1.63,865455,0
+ATAI.US,D,20230630,000000,1.66,1.75,1.65,1.72,1094863,0
+ATAI.US,D,20230703,000000,1.75,1.9,1.73,1.89,775889,0
+ATAI.US,D,20230705,000000,1.91,1.95,1.83,1.91,1534229,0
+ATAI.US,D,20230706,000000,1.94,1.9599,1.86,1.9,1301470,0
+ATAI.US,D,20230707,000000,1.89,2.05,1.8816,2.04,1269854,0
+ATAI.US,D,20230710,000000,2.04,2.3,2.03,2.24,2365726,0
+ATAI.US,D,20230711,000000,2.26,2.3785,2.09,2.14,5505844,0
+ATAI.US,D,20230712,000000,2.23,2.23,1.94,1.96,2494052,0
+ATAI.US,D,20230713,000000,1.98,2.09,1.93,2.04,1084394,0
+ATAI.US,D,20230714,000000,2.03,2.07,1.98,2.02,730365,0
+ATAI.US,D,20230717,000000,2.03,2.21,2,2.21,1279484,0
+ATAI.US,D,20230718,000000,2.21,2.39,2.2009,2.28,1652837,0
+ATAI.US,D,20230719,000000,2.29,2.32,2.13,2.16,1078541,0
+ATAI.US,D,20230720,000000,2.22,2.22,2.0597,2.07,868711,0
+ATAI.US,D,20230721,000000,2.09,2.13,1.8906,2.09,1022019,0
+ATAI.US,D,20230724,000000,2.13,2.2415,2.07,2.07,897208,0
+ATAI.US,D,20230725,000000,2.04,2.06,1.9601,2,661925,0
+ATAI.US,D,20230726,000000,2,2.08,2,2.06,448684,0
+ATAI.US,D,20230727,000000,2.08,2.125,2.03,2.04,933593,0
+ATAI.US,D,20230728,000000,2.06,2.1099,2.02,2.06,569344,0
+ATAI.US,D,20230731,000000,2.06,2.11,2.02,2.09,497072,0
+ATAI.US,D,20230801,000000,2.08,2.089,2.0012,2.05,510346,0
+ATAI.US,D,20230802,000000,2.01,2.019,1.96,1.99,463412,0
+ATAI.US,D,20230803,000000,1.96,1.99,1.92,1.93,517188,0
+ATAI.US,D,20230804,000000,1.94,1.9605,1.88,1.89,635086,0
+ATAI.US,D,20230807,000000,1.88,1.88,1.73,1.75,1022061,0
+ATAI.US,D,20230808,000000,1.77,1.79,1.64,1.75,1319576,0
+ATAI.US,D,20230809,000000,1.75,1.79,1.7,1.76,640102,0
+ATAI.US,D,20230810,000000,1.75,1.805,1.7,1.71,593703,0
+ATAI.US,D,20230811,000000,1.72,1.73,1.68,1.68,359833,0
+ATAI.US,D,20230814,000000,1.74,1.75,1.62,1.66,545983,0
+ATAI.US,D,20230815,000000,1.63,1.66,1.6,1.61,473618,0
+ATAI.US,D,20230816,000000,1.6,1.6851,1.57,1.67,1041678,0
+ATAI.US,D,20230817,000000,1.69,1.69,1.59,1.59,361784,0
+ATAI.US,D,20230818,000000,1.56,1.61,1.54,1.58,626550,0
+ATAI.US,D,20230821,000000,1.58,1.64,1.55,1.63,445782,0
+ATAI.US,D,20230822,000000,1.64,1.67,1.6,1.63,482078,0
+ATAI.US,D,20230823,000000,1.63,1.665,1.59,1.6,347394,0
+ATAI.US,D,20230824,000000,1.59,1.6,1.52,1.56,672280,0
+ATAI.US,D,20230825,000000,1.56,1.575,1.525,1.54,371953,0
+ATAI.US,D,20230828,000000,1.55,1.595,1.55,1.58,270243,0
+ATAI.US,D,20230829,000000,1.59,1.61,1.5401,1.56,630947,0
+ATAI.US,D,20230830,000000,1.53,1.56,1.52,1.54,410816,0
+ATAI.US,D,20230831,000000,1.53,1.58,1.52,1.53,709664,0
+ATAI.US,D,20230901,000000,1.53,1.57,1.51,1.54,606453,0
+ATAI.US,D,20230905,000000,1.55,1.55,1.475,1.48,667734,0
+ATAI.US,D,20230906,000000,1.48,1.5,1.42,1.44,598556,0
+ATAI.US,D,20230907,000000,1.44,1.4699,1.41,1.45,530116,0
+ATAI.US,D,20230908,000000,1.46,1.46,1.41,1.43,424287,0
+ATAI.US,D,20230911,000000,1.45,1.54,1.41,1.49,571819,0
+ATAI.US,D,20230912,000000,1.49,1.49,1.44,1.44,369066,0
+ATAI.US,D,20230913,000000,1.47,1.47,1.41,1.41,362189,0
+ATAI.US,D,20230914,000000,1.43,1.45,1.4,1.45,344904,0
+ATAI.US,D,20230915,000000,1.47,1.485,1.43,1.45,639091,0
+ATAI.US,D,20230918,000000,1.46,1.46,1.38,1.41,512855,0
+ATAI.US,D,20230919,000000,1.42,1.43,1.36,1.41,425516,0
+ATAI.US,D,20230920,000000,1.36,1.4,1.34,1.36,476468,0
+ATAI.US,D,20230921,000000,1.35,1.36,1.28,1.31,692845,0
+ATAI.US,D,20230922,000000,1.32,1.35,1.28,1.31,380533,0
+ATAI.US,D,20230925,000000,1.31,1.325,1.27,1.28,426611,0
+ATAI.US,D,20230926,000000,1.26,1.34,1.26,1.27,367130,0
+ATAI.US,D,20230927,000000,1.3,1.34,1.28,1.34,371967,0
+ATAI.US,D,20230928,000000,1.34,1.34,1.29,1.3,295676,0
+ATAI.US,D,20230929,000000,1.3,1.32,1.28,1.29,230768,0
+ATAI.US,D,20231002,000000,1.29,1.31,1.23,1.24,573481,0
+ATAI.US,D,20231003,000000,1.32,1.39,1.22,1.39,961750,0
+ATAI.US,D,20231004,000000,1.43,1.43,1.29,1.31,542209,0
+ATAI.US,D,20231005,000000,1.3,1.56,1.26,1.52,1225280,0
+ATAI.US,D,20231006,000000,1.52,1.52,1.38,1.39,802893,0
+ATAI.US,D,20231009,000000,1.35,1.4,1.33,1.36,446976,0
+ATAI.US,D,20231010,000000,1.34,1.44,1.34,1.37,414963,0
+ATAI.US,D,20231011,000000,1.38,1.41,1.33,1.33,326088,0
+ATAI.US,D,20231012,000000,1.37,1.37,1.25,1.25,528282,0
+ATAI.US,D,20231013,000000,1.27,1.29,1.23,1.28,510955,0
+ATAI.US,D,20231016,000000,1.27,1.34,1.25,1.31,445043,0
+ATAI.US,D,20231017,000000,1.27,1.36,1.26,1.32,239332,0
+ATAI.US,D,20231018,000000,1.32,1.37,1.32,1.36,466309,0
+ATAI.US,D,20231019,000000,1.32,1.34,1.22,1.29,562119,0
+ATAI.US,D,20231020,000000,1.26,1.31,1.26,1.3,320456,0
+ATAI.US,D,20231023,000000,1.28,1.284,1.23,1.23,542084,0
+ATAI.US,D,20231024,000000,1.24,1.29,1.23,1.23,318924,0
+ATAI.US,D,20231025,000000,1.22,1.24,1.17,1.19,622597,0
+ATAI.US,D,20231026,000000,1.22,1.23,1.14,1.14,507316,0
+ATAI.US,D,20231027,000000,1.14,1.15,1.05,1.06,855384,0
+ATAI.US,D,20231030,000000,1.06,1.22,1.06,1.19,503805,0
+ATAI.US,D,20231031,000000,1.2,1.26,1.2,1.23,616133,0
+ATAI.US,D,20231101,000000,1.25,1.2599,1.17,1.19,334320,0
+ATAI.US,D,20231102,000000,1.19,1.27,1.19,1.24,365006,0
+ATAI.US,D,20231103,000000,1.2,1.35,1.2,1.32,584303,0
+ATAI.US,D,20231106,000000,1.32,1.3418,1.26,1.32,396212,0
+ATAI.US,D,20231107,000000,1.31,1.33,1.3,1.3,236315,0
+ATAI.US,D,20231108,000000,1.3,1.31,1.2,1.21,445308,0
+ATAI.US,D,20231109,000000,1.25,1.258,1.14,1.18,669285,0
+ATAI.US,D,20231110,000000,1.2,1.23,1.13,1.17,395175,0
+ATAI.US,D,20231113,000000,1.14,1.17,1.1,1.15,545589,0
+ATAI.US,D,20231114,000000,1.2,1.26,1.19,1.255,535183,0
+ATAI.US,D,20231115,000000,1.28,1.29,1.19,1.2,631081,0
+ATAI.US,D,20231116,000000,1.18,1.2,1.1,1.11,682910,0
+ATAI.US,D,20231117,000000,1.1,1.15,1.07,1.11,1045408,0
+ATAI.US,D,20231120,000000,1.1,1.155,1.09,1.12,914170,0
+ATAI.US,D,20231121,000000,1.1,1.12,1.07,1.07,808429,0
+ATAI.US,D,20231122,000000,1.07,1.12,1.07,1.09,681951,0
+ATAI.US,D,20231124,000000,1.12,1.12,1.08,1.1,275669,0
+ATAI.US,D,20231127,000000,1.08,1.11,1.07,1.08,556164,0
+ATAI.US,D,20231128,000000,1.1,1.15,1.06,1.14,881820,0
+ATAI.US,D,20231129,000000,1.15,1.15,1.06,1.12,1360059,0
+ATAI.US,D,20231130,000000,1.1,1.129,1.04,1.04,3305261,0
+ATAI.US,D,20231201,000000,1.08,1.15,1.025,1.12,1070570,0
+ATAI.US,D,20231204,000000,1.14,1.19,1.13,1.14,1161852,0
+ATAI.US,D,20231205,000000,1.15,1.16,1.1,1.12,711022,0
+ATAI.US,D,20231206,000000,1.13,1.17,1.115,1.15,669917,0
+ATAI.US,D,20231207,000000,1.17,1.17,1.11,1.17,937869,0
+ATAI.US,D,20231208,000000,1.17,1.22,1.16,1.21,882613,0
+ATAI.US,D,20231211,000000,1.23,1.23,1.09,1.15,1370582,0
+ATAI.US,D,20231212,000000,1.15,1.17,1.1,1.12,555045,0
+ATAI.US,D,20231213,000000,1.12,1.22,1.11,1.21,793737,0
+ATAI.US,D,20231214,000000,1.21,1.33,1.18,1.28,1859401,0
+ATAI.US,D,20231215,000000,1.28,1.31,1.2,1.26,1862295,0
+ATAI.US,D,20231218,000000,1.31,1.43,1.26,1.36,1599916,0
+ATAI.US,D,20231219,000000,1.36,1.42,1.35,1.41,914037,0
+ATAI.US,D,20231220,000000,1.42,1.42,1.3,1.32,643744,0
+ATAI.US,D,20231221,000000,1.33,1.3499,1.28,1.3,650155,0
+ATAI.US,D,20231222,000000,1.3,1.42,1.3,1.4,945120,0
+ATAI.US,D,20231226,000000,1.4,1.43,1.34,1.35,649124,0
+ATAI.US,D,20231227,000000,1.36,1.55,1.36,1.55,1636020,0
+ATAI.US,D,20231228,000000,1.56,1.58,1.48,1.49,994023,0
+ATAI.US,D,20231229,000000,1.48,1.48,1.36,1.41,979861,0
+ATAI.US,D,20240102,000000,1.42,1.69,1.395,1.69,3089312,0
+ATAI.US,D,20240103,000000,1.75,1.75,1.46,1.5,2792211,0
+ATAI.US,D,20240104,000000,1.6,1.775,1.51,1.72,2861205,0
+ATAI.US,D,20240105,000000,1.72,1.7301,1.59,1.64,1697829,0
+ATAI.US,D,20240108,000000,1.68,2.04,1.6096,2.02,4098658,0
+ATAI.US,D,20240109,000000,2.06,2.23,2.02,2.19,4754398,0
+ATAI.US,D,20240110,000000,2.2,2.2,1.97,2.065,2356721,0
+ATAI.US,D,20240111,000000,2.06,2.06,1.89,2,1701612,0
+ATAI.US,D,20240112,000000,1.99,2.21,1.935,1.96,2258961,0
+ATAI.US,D,20240116,000000,1.98,1.99,1.83,1.86,1106812,0
+ATAI.US,D,20240117,000000,1.82,1.86,1.75,1.8,1358732,0
+ATAI.US,D,20240118,000000,1.8,1.81,1.71,1.77,1095563,0
+ATAI.US,D,20240119,000000,1.8,1.8,1.64,1.7,1260194,0
+ATAI.US,D,20240122,000000,1.68,1.8384,1.65,1.82,1231156,0
+ATAI.US,D,20240123,000000,1.81,1.8696,1.775,1.83,658788,0
+ATAI.US,D,20240124,000000,1.87,1.9246,1.73,1.74,1157178,0
+ATAI.US,D,20240125,000000,1.76,1.83,1.72,1.74,883646,0
+ATAI.US,D,20240126,000000,1.74,1.7799,1.68,1.72,1241265,0
+ATAI.US,D,20240129,000000,1.72,1.97,1.67,1.96,1931678,0
+ATAI.US,D,20240130,000000,1.96,1.96,1.83,1.85,1152538,0
+ATAI.US,D,20240131,000000,1.8,1.8999,1.76,1.78,1255134,0
+ATAI.US,D,20240201,000000,1.8,1.85,1.76,1.81,662502,0
+ATAI.US,D,20240202,000000,1.78,1.82,1.715,1.77,1301970,0
+ATAI.US,D,20240205,000000,1.73,1.7799,1.7003,1.74,633891,0
+ATAI.US,D,20240206,000000,1.73,1.81,1.725,1.79,674038,0
+ATAI.US,D,20240207,000000,1.79,1.8,1.665,1.7,1096848,0
+ATAI.US,D,20240208,000000,1.71,1.76,1.67,1.75,837920,0
+ATAI.US,D,20240209,000000,1.78,1.78,1.68,1.73,673631,0
+ATAI.US,D,20240212,000000,1.76,1.93,1.72,1.88,1513233,0
+ATAI.US,D,20240213,000000,1.78,1.84,1.73,1.74,1026405,0
+ATAI.US,D,20240214,000000,1.76,1.79,1.72,1.77,851547,0
+ATAI.US,D,20240215,000000,1.78,1.83,1.73,1.8,707754,0
+ATAI.US,D,20240216,000000,1.79,1.88,1.775,1.84,1156743,0
+ATAI.US,D,20240220,000000,1.85,2.05,1.84,2.01,2838793,0
+ATAI.US,D,20240221,000000,2.02,2.02,1.87,1.88,1068962,0
+ATAI.US,D,20240222,000000,1.88,1.93,1.815,1.83,999486,0
+ATAI.US,D,20240223,000000,1.84,1.885,1.82,1.83,635048,0
+ATAI.US,D,20240226,000000,1.81,1.95,1.81,1.9,608698,0
+ATAI.US,D,20240227,000000,1.92,2.02,1.91,2,1030984,0
+ATAI.US,D,20240228,000000,2,2.0799,1.94,1.96,1463309,0
+ATAI.US,D,20240229,000000,2,2.04,1.9106,1.94,892701,0
+ATAI.US,D,20240301,000000,1.94,2.185,1.92,2.13,1725229,0
+ATAI.US,D,20240304,000000,2.19,2.19,2.07,2.09,1317752,0
+ATAI.US,D,20240305,000000,2.12,2.12,2.01,2.01,741396,0
+ATAI.US,D,20240306,000000,2.09,2.09,1.9,1.99,1071064,0
+ATAI.US,D,20240307,000000,2.09,2.3,2,2.19,5525978,0
+ATAI.US,D,20240308,000000,2.23,2.315,2.085,2.1,2034404,0
+ATAI.US,D,20240311,000000,2.18,2.2,2,2.02,1224860,0
+ATAI.US,D,20240312,000000,2.05,2.05,1.84,1.91,1833646,0
+ATAI.US,D,20240313,000000,1.9,1.975,1.82,1.84,1920118,0
+ATAI.US,D,20240314,000000,1.87,1.87,1.64,1.68,2998924,0
+ATAI.US,D,20240315,000000,1.7,1.8,1.7,1.77,941149,0
+ATAI.US,D,20240318,000000,1.79,1.79,1.61,1.67,1592906,0
+ATAI.US,D,20240319,000000,1.7,1.73,1.64,1.67,881040,0
+ATAI.US,D,20240320,000000,1.67,1.7,1.58,1.7,1615245,0
+ATAI.US,D,20240321,000000,1.72,1.72,1.62,1.67,1086816,0
+ATAI.US,D,20240322,000000,1.65,1.6698,1.6,1.63,898082,0
+ATAI.US,D,20240325,000000,1.62,1.715,1.6101,1.66,1175929,0
+ATAI.US,D,20240326,000000,1.7,1.76,1.67,1.73,883619,0
+ATAI.US,D,20240327,000000,1.8,1.83,1.68,1.79,1342180,0
+ATAI.US,D,20240328,000000,1.805,2.04,1.8,1.97,2959300,0
+ATAI.US,D,20240401,000000,1.97,1.97,1.76,1.86,2066738,0
+ATAI.US,D,20240402,000000,1.82,1.88,1.77,1.87,928436,0
+ATAI.US,D,20240403,000000,1.95,2.48,1.83,2.39,9942136,0
+ATAI.US,D,20240404,000000,2.44,2.85,2.38,2.51,8157155,0
+ATAI.US,D,20240405,000000,2.45,2.5492,2.32,2.45,2525323,0
+ATAI.US,D,20240408,000000,2.53,2.64,2.39,2.6,2394769,0
+ATAI.US,D,20240409,000000,2.48,2.585,2.38,2.39,1639442,0
+ATAI.US,D,20240410,000000,2.3,2.5,2.26,2.43,1555775,0
+ATAI.US,D,20240411,000000,2.45,2.5,2.37,2.47,1056066,0
+ATAI.US,D,20240412,000000,2.44,2.55,2.22,2.3,1631050,0
+ATAI.US,D,20240415,000000,2.28,2.37,2.07,2.07,1753458,0
+ATAI.US,D,20240416,000000,2.07,2.205,2.0401,2.15,1211619,0
+ATAI.US,D,20240417,000000,2.18,2.2,1.98,1.98,1473352,0
+ATAI.US,D,20240418,000000,2.05,2.05,1.91,1.91,1016792,0
+ATAI.US,D,20240419,000000,1.92,1.98,1.84,1.85,943499,0
+ATAI.US,D,20240422,000000,1.88,1.9,1.8,1.87,1049274,0
+ATAI.US,D,20240423,000000,1.87,2.07,1.87,1.97,1200332,0
+ATAI.US,D,20240424,000000,1.96,1.96,1.845,1.87,842720,0
+ATAI.US,D,20240425,000000,1.87,1.92,1.81,1.84,822238,0
+ATAI.US,D,20240426,000000,1.85,1.9425,1.825,1.93,875491,0
+ATAI.US,D,20240429,000000,1.89,2.05,1.88,1.97,1150041,0
+ATAI.US,D,20240430,000000,1.95,2.05,1.9,1.98,935039,0
+ATAI.US,D,20240501,000000,1.94,2.1,1.94,2.05,981043,0
+ATAI.US,D,20240502,000000,2.09,2.18,2.055,2.13,857410,0
+ATAI.US,D,20240503,000000,2.16,2.285,2.02,2.05,1176870,0
+ATAI.US,D,20240506,000000,2.1,2.16,2.07,2.12,478368,0
+ATAI.US,D,20240507,000000,2.1,2.1402,2.01,2.05,731767,0
+ATAI.US,D,20240508,000000,2.05,2.0892,2,2.01,345684,0
+ATAI.US,D,20240509,000000,2,2.065,1.975,2.05,333324,0
+ATAI.US,D,20240510,000000,2.09,2.1,1.89,1.89,666666,0
+ATAI.US,D,20240513,000000,1.93,2.02,1.91,1.94,427254,0
+ATAI.US,D,20240514,000000,1.93,2,1.9,1.91,398703,0
+ATAI.US,D,20240515,000000,2,2.1,1.85,2.05,1659103,0
+ATAI.US,D,20240516,000000,2.06,2.06,1.86,1.86,1491697,0
+ATAI.US,D,20240517,000000,1.87,1.89,1.71,1.71,2357197,0
+ATAI.US,D,20240520,000000,1.85,1.85,1.69,1.73,955550,0
+ATAI.US,D,20240521,000000,1.74,1.7711,1.665,1.68,960427,0
+ATAI.US,D,20240522,000000,1.72,1.74,1.66,1.67,869878,0
+ATAI.US,D,20240523,000000,1.68,1.69,1.5722,1.63,1098866,0
+ATAI.US,D,20240524,000000,1.65,1.65,1.59,1.61,565746,0
+ATAI.US,D,20240528,000000,1.68,1.69,1.62,1.66,692221,0
+ATAI.US,D,20240529,000000,1.69,1.695,1.58,1.63,740362,0
+ATAI.US,D,20240530,000000,1.63,1.72,1.6,1.68,864400,0
+ATAI.US,D,20240531,000000,1.67,1.6806,1.52,1.57,1259100,0
+ATAI.US,D,20240603,000000,1.59,1.65,1.56,1.61,887311,0
+ATAI.US,D,20240604,000000,1.62,1.62,1.53,1.54,867648,0
+ATAI.US,D,20240605,000000,1.31,1.5,1.3,1.41,2870217,0
+ATAI.US,D,20240606,000000,1.42,1.49,1.4,1.48,578794,0
+ATAI.US,D,20240607,000000,1.47,1.485,1.36,1.39,924320,0
+ATAI.US,D,20240610,000000,1.4,1.435,1.3605,1.4,670531,0
+ATAI.US,D,20240611,000000,1.37,1.39,1.31,1.32,772302,0
+ATAI.US,D,20240612,000000,1.37,1.4,1.31,1.32,1012181,0
+ATAI.US,D,20240613,000000,1.33,1.38,1.33,1.34,678352,0
+ATAI.US,D,20240614,000000,1.35,1.38,1.33,1.37,489594,0
+ATAI.US,D,20240617,000000,1.35,1.3787,1.32,1.34,599683,0
+ATAI.US,D,20240618,000000,1.33,1.35,1.26,1.27,1099307,0
+ATAI.US,D,20240620,000000,1.3,1.37,1.25,1.33,1518297,0
+ATAI.US,D,20240621,000000,1.37,1.44,1.3,1.34,1248818,0
+ATAI.US,D,20240624,000000,1.36,1.53,1.36,1.4,1803700,0
+ATAI.US,D,20240625,000000,1.4,1.42,1.33,1.35,745676,0
+ATAI.US,D,20240626,000000,1.35,1.36,1.28,1.3,719024,0
+ATAI.US,D,20240627,000000,1.32,1.34,1.27,1.32,570224,0
+ATAI.US,D,20240628,000000,1.4,1.4,1.3,1.33,1033840,0
+ATAI.US,D,20240701,000000,1.34,1.3584,1.3,1.35,486190,0
+ATAI.US,D,20240702,000000,1.35,1.4,1.29,1.3,540447,0
+ATAI.US,D,20240703,000000,1.31,1.325,1.28,1.28,349882,0
+ATAI.US,D,20240705,000000,1.3,1.31,1.26,1.27,526687,0
+ATAI.US,D,20240708,000000,1.3,1.33,1.25,1.27,716236,0
+ATAI.US,D,20240709,000000,1.26,1.34,1.25,1.32,580500,0
+ATAI.US,D,20240710,000000,1.34,1.36,1.29,1.32,471383,0
+ATAI.US,D,20240711,000000,1.35,1.48,1.3419,1.46,1055408,0
+ATAI.US,D,20240712,000000,1.46,1.54,1.44,1.54,1127616,0
+ATAI.US,D,20240715,000000,1.54,1.62,1.53,1.61,862436,0
+ATAI.US,D,20240716,000000,1.66,1.67,1.57,1.64,1425836,0
+ATAI.US,D,20240717,000000,1.62,1.67,1.54,1.6,918895,0
+ATAI.US,D,20240718,000000,1.63,1.63,1.45,1.48,742931,0
+ATAI.US,D,20240719,000000,1.49,1.53,1.47,1.48,285742,0
+ATAI.US,D,20240722,000000,1.49,1.53,1.46,1.49,321082,0
+ATAI.US,D,20240723,000000,1.5,1.6,1.49,1.57,458901,0
+ATAI.US,D,20240724,000000,1.6,1.6,1.49,1.51,354157,0
+ATAI.US,D,20240725,000000,1.5,1.6,1.49,1.58,460877,0
+ATAI.US,D,20240726,000000,1.6,1.64,1.58,1.59,427635,0
+ATAI.US,D,20240729,000000,1.62,1.7,1.5418,1.58,810314,0
+ATAI.US,D,20240730,000000,1.59,1.605,1.5,1.52,469626,0
+ATAI.US,D,20240731,000000,1.52,1.615,1.4801,1.55,489345,0
+ATAI.US,D,20240801,000000,1.53,1.55,1.41,1.42,789415,0
+ATAI.US,D,20240802,000000,1.4,1.46,1.35,1.39,681907,0
+ATAI.US,D,20240805,000000,1.3,1.38,1.25,1.35,842198,0
+ATAI.US,D,20240806,000000,1.42,1.428,1.36,1.37,308779,0
+ATAI.US,D,20240807,000000,1.38,1.39,1.27,1.3,824656,0
+ATAI.US,D,20240808,000000,1.3,1.325,1.28,1.31,614941,0
+ATAI.US,D,20240809,000000,1.32,1.3299,1.26,1.27,746688,0
+ATAI.US,D,20240812,000000,1.27,1.3,1.2,1.24,996259,0
+ATAI.US,D,20240813,000000,1.22,1.25,1.215,1.22,728470,0
+ATAI.US,D,20240814,000000,1.22,1.24,1.15,1.17,949064,0
+ATAI.US,D,20240815,000000,1.19,1.25,1.18,1.25,1164476,0
+ATAI.US,D,20240816,000000,1.27,1.285,1.2,1.22,814985,0
+ATAI.US,D,20240819,000000,1.24,1.33,1.235,1.31,1065526,0
+ATAI.US,D,20240820,000000,1.32,1.39,1.28,1.31,638424,0
+ATAI.US,D,20240821,000000,1.33,1.35,1.3,1.33,448492,0
+ATAI.US,D,20240822,000000,1.38,1.4,1.27,1.29,640472,0
+ATAI.US,D,20240823,000000,1.29,1.336,1.27,1.31,394957,0
+ATAI.US,D,20240826,000000,1.31,1.33,1.28,1.31,399627,0
+ATAI.US,D,20240827,000000,1.31,1.31,1.25,1.28,367354,0
+ATAI.US,D,20240828,000000,1.28,1.28,1.23,1.26,738593,0
+ATAI.US,D,20240829,000000,1.26,1.3,1.25,1.3,417894,0
+ATAI.US,D,20240830,000000,1.29,1.33,1.29,1.3,394906,0
+ATAI.US,D,20240903,000000,1.32,1.32,1.19,1.22,577286,0
+ATAI.US,D,20240904,000000,1.22,1.24,1.19,1.22,376203,0
+ATAI.US,D,20240905,000000,1.22,1.25,1.2,1.22,289837,0
+ATAI.US,D,20240906,000000,1.23,1.235,1.18,1.19,457721,0
+ATAI.US,D,20240909,000000,1.22,1.3,1.22,1.24,621387,0
+ATAI.US,D,20240910,000000,1.24,1.26,1.175,1.25,485708,0
+ATAI.US,D,20240911,000000,1.23,1.25,1.2,1.25,329943,0
+ATAI.US,D,20240912,000000,1.26,1.26,1.21,1.23,336624,0
+ATAI.US,D,20240913,000000,1.24,1.33,1.23,1.3,577085,0
+ATAI.US,D,20240916,000000,1.31,1.33,1.24,1.26,368243,0
+ATAI.US,D,20240917,000000,1.27,1.31,1.27,1.28,298076,0
+ATAI.US,D,20240918,000000,1.27,1.2867,1.23,1.24,426098,0
+ATAI.US,D,20240919,000000,1.24,1.2995,1.24,1.26,485734,0
+ATAI.US,D,20240920,000000,1.26,1.2697,1.2,1.22,477666,0
+ATAI.US,D,20240923,000000,1.23,1.2387,1.2,1.2,367092,0
+ATAI.US,D,20240924,000000,1.2,1.22,1.18,1.18,415599,0
+ATAI.US,D,20240925,000000,1.18,1.2,1.17,1.18,511054,0
+ATAI.US,D,20240926,000000,1.19,1.2,1.16,1.19,470205,0
+ATAI.US,D,20240927,000000,1.2,1.2,1.17,1.17,639452,0
+ATAI.US,D,20240930,000000,1.17,1.2298,1.15,1.16,572260,0
+ATAI.US,D,20241001,000000,1.16,1.1682,1.1,1.12,584999,0
+ATAI.US,D,20241002,000000,1.12,1.16,1.09,1.09,751529,0
+ATAI.US,D,20241003,000000,1.1,1.1092,1.05,1.06,859966,0
+ATAI.US,D,20241004,000000,1.06,1.17,1.06,1.16,828854,0
+ATAI.US,D,20241007,000000,1.16,1.2,1.1,1.12,361738,0
+ATAI.US,D,20241008,000000,1.12,1.14,1.1,1.13,305675,0
+ATAI.US,D,20241009,000000,1.13,1.13,1.08,1.09,471660,0
+ATAI.US,D,20241010,000000,1.09,1.1,1.05,1.08,585963,0
+ATAI.US,D,20241011,000000,1.05,1.11,1.03,1.1,480788,0
+ATAI.US,D,20241014,000000,1.1,1.15,1.09,1.1,674304,0
+ATAI.US,D,20241015,000000,1.09,1.13,1.08,1.09,506245,0
+ATAI.US,D,20241016,000000,1.09,1.22,1.09,1.21,1161141,0
+ATAI.US,D,20241017,000000,1.2,1.21,1.15,1.2,609090,0
+ATAI.US,D,20241018,000000,1.2,1.36,1.19,1.28,1455491,0
+ATAI.US,D,20241021,000000,1.28,1.31,1.18,1.2,832741,0
+ATAI.US,D,20241022,000000,1.2,1.3,1.1997,1.28,900245,0
+ATAI.US,D,20241023,000000,1.28,1.28,1.2,1.21,408271,0
+ATAI.US,D,20241024,000000,1.21,1.24,1.09,1.14,799767,0
+ATAI.US,D,20241025,000000,1.14,1.21,1.11,1.14,509203,0
+ATAI.US,D,20241028,000000,1.17,1.22,1.14,1.22,727136,0
+ATAI.US,D,20241029,000000,1.23,1.24,1.12,1.14,801600,0
+ATAI.US,D,20241030,000000,1.15,1.1757,1.1,1.12,558811,0
+ATAI.US,D,20241031,000000,1.08,1.1,1.04,1.06,1142666,0
+ATAI.US,D,20241101,000000,1.06,1.12,1.06,1.08,328874,0
+ATAI.US,D,20241104,000000,1.08,1.13,1.075,1.08,607868,0
+ATAI.US,D,20241105,000000,1.1,1.12,1.05,1.08,537159,0
+ATAI.US,D,20241106,000000,1.13,1.21,1.1,1.18,1809324,0
+ATAI.US,D,20241107,000000,1.22,1.51,1.215,1.35,4663097,0
+ATAI.US,D,20241108,000000,1.37,1.48,1.28,1.41,2861663,0
+ATAI.US,D,20241111,000000,1.45,1.6,1.39,1.58,2882153,0
+ATAI.US,D,20241112,000000,1.6,1.651,1.39,1.46,2997646,0
+ATAI.US,D,20241113,000000,1.5,1.55,1.35,1.35,2464985,0
+ATAI.US,D,20241114,000000,1.39,1.41,1.25,1.37,1860827,0
+ATAI.US,D,20241115,000000,1.5,1.65,1.43,1.61,6165999,0
+ATAI.US,D,20241118,000000,1.65,1.95,1.54,1.67,7252889,0
+ATAI.US,D,20241119,000000,1.66,1.835,1.53,1.73,2736172,0
+ATAI.US,D,20241120,000000,1.75,1.788,1.54,1.59,2353110,0
+ATAI.US,D,20241121,000000,1.59,1.6,1.51,1.52,1265874,0
+ATAI.US,D,20241122,000000,1.52,1.71,1.42,1.61,2115327,0
+ATAI.US,D,20241125,000000,1.66,1.75,1.63,1.68,1519918,0
+ATAI.US,D,20241126,000000,1.7,1.7599,1.67,1.69,1128342,0
+ATAI.US,D,20241127,000000,1.67,1.7599,1.67,1.73,1153714,0
+ATAI.US,D,20241129,000000,1.75,1.78,1.72,1.78,658932,0
+ATAI.US,D,20241202,000000,1.76,1.809,1.675,1.69,1139917,0
+ATAI.US,D,20241203,000000,1.67,1.7,1.6,1.63,1106952,0
+ATAI.US,D,20241204,000000,1.65,1.685,1.53,1.6,1176673,0
+ATAI.US,D,20241205,000000,1.6,1.61,1.47,1.49,1611593,0
+ATAI.US,D,20241206,000000,1.48,1.59,1.48,1.56,1132359,0
+ATAI.US,D,20241209,000000,1.56,1.69,1.55,1.59,1299637,0
+ATAI.US,D,20241210,000000,1.59,1.6,1.5,1.53,893054,0
+ATAI.US,D,20241211,000000,1.5,1.54,1.435,1.48,1158871,0
+ATAI.US,D,20241212,000000,1.48,1.53,1.36,1.39,1413340,0
+ATAI.US,D,20241213,000000,1.39,1.42,1.34,1.36,919253,0
+ATAI.US,D,20241216,000000,1.365,1.41,1.32,1.33,1050899,0
+ATAI.US,D,20241217,000000,1.34,1.36,1.28,1.32,1160128,0
+ATAI.US,D,20241218,000000,1.33,1.335,1.15,1.18,1589409,0
+ATAI.US,D,20241219,000000,1.2,1.25,1.17,1.19,1183420,0
+ATAI.US,D,20241220,000000,1.19,1.26,1.15,1.19,2462348,0
+ATAI.US,D,20241223,000000,1.19,1.2399,1.16,1.2,1129046,0
+ATAI.US,D,20241224,000000,1.2,1.25,1.185,1.23,758299,0
+ATAI.US,D,20241226,000000,1.23,1.26,1.2,1.25,1223793,0
+ATAI.US,D,20241227,000000,1.26,1.35,1.24,1.28,1212679,0
+ATAI.US,D,20241230,000000,1.28,1.38,1.21,1.35,1790854,0
+ATAI.US,D,20241231,000000,1.37,1.37,1.27,1.33,1568698,0
+ATAI.US,D,20250102,000000,1.37,1.625,1.37,1.6,4611259,0
+ATAI.US,D,20250103,000000,1.65,1.77,1.59,1.77,3036781,0
+ATAI.US,D,20250106,000000,1.85,1.909,1.7547,1.78,3521220,0
+ATAI.US,D,20250107,000000,1.81,1.91,1.7,1.75,2591398,0
+ATAI.US,D,20250108,000000,1.75,1.82,1.61,1.62,2128877,0
+ATAI.US,D,20250110,000000,1.58,1.598843,1.4401,1.5,2485629,0
+ATAI.US,D,20250113,000000,1.51,1.52,1.375,1.42,1276077,0
+ATAI.US,D,20250114,000000,1.43,1.43,1.3,1.33,1297540,0
+ATAI.US,D,20250115,000000,1.4,1.5,1.39,1.44,1460836,0
+ATAI.US,D,20250116,000000,1.46,1.48,1.36,1.39,711718,0
+ATAI.US,D,20250117,000000,1.39,1.4892,1.3863,1.46,961550,0
+ATAI.US,D,20250121,000000,1.47,1.53,1.42,1.5,1087618,0
+ATAI.US,D,20250122,000000,1.5,1.53,1.4601,1.52,818708,0
+ATAI.US,D,20250123,000000,1.52,1.52,1.43,1.51,624264,0
+ATAI.US,D,20250124,000000,1.51,1.635,1.48,1.58,1445583,0
+ATAI.US,D,20250127,000000,1.56,1.56,1.42,1.45,1211359,0
+ATAI.US,D,20250128,000000,1.48,1.5,1.37,1.48,1557483,0
+ATAI.US,D,20250129,000000,1.45,1.58,1.4408,1.5,1732477,0
+ATAI.US,D,20250130,000000,1.53,1.63,1.495,1.6,1361232,0
+ATAI.US,D,20250131,000000,1.61,1.65,1.51,1.55,1098377,0
+ATAI.US,D,20250203,000000,1.48,1.92,1.4513,1.85,6768561,0
+ATAI.US,D,20250204,000000,1.86,2.32,1.78,2.25,12754726,0
+ATAI.US,D,20250205,000000,2.25,2.485,2.12,2.45,7707966,0
+ATAI.US,D,20250206,000000,2.44,2.47,2.03,2.12,5293143,0
+ATAI.US,D,20250207,000000,2.13,2.255,2.05,2.18,2652568,0
+ATAI.US,D,20250210,000000,2.28,2.5428,2.09,2.22,5370876,0
+ATAI.US,D,20250211,000000,2.2,2.44,2.14,2.23,3985619,0
+ATAI.US,D,20250212,000000,2.2,2.565,2.115,2.55,6173005,0
+ATAI.US,D,20250213,000000,2.28,2.35,2.01,2.27,11007510,0
+ATAI.US,D,20250214,000000,2.29,2.48,2.26,2.3,6604328,0
+ATAI.US,D,20250218,000000,2.3,2.4,1.94,2.07,6675831,0
+ATAI.US,D,20250219,000000,2.05,2.09,1.95,2.09,5196953,0
+ATAI.US,D,20250220,000000,2.15,2.1587,1.965,2.04,4760374,0
+ATAI.US,D,20250221,000000,2.1,2.15,1.97,1.99,3695338,0
+ATAI.US,D,20250224,000000,2,2.018,1.77,1.815,3944212,0
+ATAI.US,D,20250225,000000,1.81,1.82,1.67,1.72,1924684,0
+ATAI.US,D,20250226,000000,1.73,1.845,1.71,1.73,2040923,0
+ATAI.US,D,20250227,000000,1.75,1.87,1.64,1.65,1844406,0
+ATAI.US,D,20250228,000000,1.64,1.7461,1.57,1.72,1897641,0
+ATAI.US,D,20250303,000000,1.73,1.73,1.49,1.5,2779743,0
+ATAI.US,D,20250304,000000,1.5,1.6264,1.435,1.555,2845386,0
+ATAI.US,D,20250305,000000,1.6,1.62,1.54,1.61,1787913,0
+ATAI.US,D,20250306,000000,1.58,1.618,1.54,1.57,1398361,0
+ATAI.US,D,20250307,000000,1.58,1.585,1.47,1.51,1592996,0
+ATAI.US,D,20250310,000000,1.495,1.54,1.385,1.41,2283097,0
+ATAI.US,D,20250311,000000,1.4,1.43,1.315,1.42,2421546,0
+ATAI.US,D,20250312,000000,1.48,1.4957,1.415,1.45,1603703,0
+ATAI.US,D,20250313,000000,1.45,1.465,1.37,1.39,899794,0
+ATAI.US,D,20250314,000000,1.42,1.52,1.415,1.48,1443842,0
+ATAI.US,D,20250317,000000,1.45,1.485,1.39,1.46,994743,0
+ATAI.US,D,20250318,000000,1.42,1.44,1.35,1.35,1510956,0
+ATAI.US,D,20250319,000000,1.36,1.41,1.34,1.39,1213078,0
+ATAI.US,D,20250320,000000,1.38,1.48,1.33,1.37,2666270,0
+ATAI.US,D,20250321,000000,1.37,1.455,1.3301,1.45,1413840,0
+ATAI.US,D,20250324,000000,1.48,1.57,1.4647,1.57,2244458,0
+ATAI.US,D,20250325,000000,1.66,1.66,1.505,1.57,1998570,0
+ATAI.US,D,20250326,000000,1.54,1.57,1.42,1.47,2130500,0
+ATAI.US,D,20250327,000000,1.45,1.58,1.45,1.57,1891135,0
+ATAI.US,D,20250328,000000,1.55,1.57,1.46,1.47,1195085,0
+ATAI.US,D,20250331,000000,1.41,1.445,1.36,1.36,1227060,0
+ATAI.US,D,20250401,000000,1.36,1.375,1.22,1.24,2933891,0
+ATAI.US,D,20250402,000000,1.27,1.48,1.27,1.48,2615112,0
+ATAI.US,D,20250403,000000,1.365,1.41,1.31,1.315,1753278,0
+ATAI.US,D,20250404,000000,1.3,1.35,1.25,1.31,1550798,0
+ATAI.US,D,20250407,000000,1.2,1.32,1.16,1.27,1933069,0
+ATAI.US,D,20250408,000000,1.36,1.38,1.1923,1.21,1757655,0
+ATAI.US,D,20250409,000000,1.18,1.33,1.15,1.3,2786541,0
+ATAI.US,D,20250410,000000,1.26,1.265,1.17,1.21,2227585,0
+ATAI.US,D,20250411,000000,1.21,1.3,1.1927,1.29,972064,0
+ATAI.US,D,20250414,000000,1.34,1.4,1.28,1.38,1337146,0
+ATAI.US,D,20250415,000000,1.38,1.435,1.34,1.39,1328631,0
+ATAI.US,D,20250416,000000,1.37,1.43,1.34,1.42,896791,0
+ATAI.US,D,20250417,000000,1.44,1.51,1.42,1.47,1657956,0
+ATAI.US,D,20250421,000000,1.45,1.48,1.41,1.42,617986,0
+ATAI.US,D,20250422,000000,1.44,1.5,1.42,1.47,1868547,0
+ATAI.US,D,20250423,000000,1.49,1.56,1.43,1.52,2255493,0
+ATAI.US,D,20250424,000000,1.5,1.5577,1.48,1.53,1091450,0
+ATAI.US,D,20250425,000000,1.48,1.54,1.41,1.46,2230364,0
+ATAI.US,D,20250428,000000,1.46,1.48,1.43,1.46,713398,0
+ATAI.US,D,20250429,000000,1.46,1.49,1.39,1.41,1220173,0
+ATAI.US,D,20250430,000000,1.395,1.55,1.39,1.5,1917089,0
+ATAI.US,D,20250501,000000,1.49,1.53,1.455,1.47,926922,0
+ATAI.US,D,20250502,000000,1.5,1.54,1.49,1.5,1564703,0
+ATAI.US,D,20250505,000000,1.47,1.5,1.445,1.47,703626,0
+ATAI.US,D,20250506,000000,1.44,1.47,1.3631,1.38,1065160,0
+ATAI.US,D,20250507,000000,1.38,1.42,1.37,1.39,1125238,0
+ATAI.US,D,20250508,000000,1.43,1.4376,1.29,1.4,1391776,0
+ATAI.US,D,20250509,000000,1.41,1.45,1.38,1.39,1076596,0
+ATAI.US,D,20250512,000000,1.45,1.485,1.42,1.44,1262486,0
+ATAI.US,D,20250513,000000,1.46,1.46,1.375,1.41,1073472,0
+ATAI.US,D,20250514,000000,1.42,1.455,1.38,1.43,1175589,0
+ATAI.US,D,20250515,000000,1.43,1.63,1.395,1.63,2452213,0
+ATAI.US,D,20250516,000000,1.63,1.76,1.63,1.65,2753290,0
+ATAI.US,D,20250519,000000,1.67,1.85,1.66,1.84,3094247,0
+ATAI.US,D,20250520,000000,1.83,2.13,1.66,2.05,7225148,0
+ATAI.US,D,20250521,000000,1.98,2.0793,1.885,1.91,4310768,0
+ATAI.US,D,20250522,000000,1.91,2.08,1.885,2.02,2245659,0
+ATAI.US,D,20250523,000000,1.98,2.06,1.91,2.06,1733740,0
+ATAI.US,D,20250527,000000,2.1,2.265,2.0801,2.21,3439594,0
+ATAI.US,D,20250528,000000,2.21,2.375,2.15,2.31,2949378,0
+ATAI.US,D,20250529,000000,2.34,2.3799,2.22,2.32,1800153,0
+ATAI.US,D,20250530,000000,2.26,2.3299,2.18,2.31,1666918,0
+ATAI.US,D,20250602,000000,2.51,2.64,2.2402,2.49,6471963,0
+ATAI.US,D,20250603,000000,2.49,2.5299,2.32,2.35,2559501,0
+ATAI.US,D,20250604,000000,2.35,2.56,2.34,2.47,3987676,0
+ATAI.US,D,20250605,000000,2.5,2.5,2.34,2.48,2022008,0
+ATAI.US,D,20250606,000000,2.55,2.55,2.37,2.41,4650854,0
+ATAI.US,D,20250609,000000,2.47,2.475,2.19,2.28,3205514,0
+ATAI.US,D,20250610,000000,2.3,2.4,2.23,2.25,1996974,0
+ATAI.US,D,20250611,000000,2.26,2.2992,2.2,2.23,1486625,0
+ATAI.US,D,20250612,000000,2.22,2.249,2.16,2.18,1239594,0
+ATAI.US,D,20250613,000000,2.13,2.18,2.06,2.11,2276856,0
+ATAI.US,D,20250616,000000,2.18,2.25,2.1208,2.24,2109550,0
+ATAI.US,D,20250617,000000,2.19,2.26,2.155,2.22,2001231,0
+ATAI.US,D,20250618,000000,2.23,2.49,2.23,2.33,3087127,0
+ATAI.US,D,20250620,000000,2.38,2.51,2.2,2.48,3943100,0
+ATAI.US,D,20250623,000000,2.33,2.3795,2,2.02,4709217,0
+ATAI.US,D,20250624,000000,2.09,2.1899,2,2.11,3079451,0
+ATAI.US,D,20250625,000000,2.12,2.2,2.04,2.2,2065438,0
+ATAI.US,D,20250626,000000,2.2,2.25,2.1747,2.25,1077132,0
+ATAI.US,D,20250627,000000,2.27,2.29,2.15,2.2,965633,0
+ATAI.US,D,20250630,000000,2.22,2.265,2.16,2.19,1338618,0
+ATAI.US,D,20250701,000000,2.64,2.895,2.36,2.71,51484507,0
+ATAI.US,D,20250702,000000,2.96,2.96,2.66,2.75,11747230,0
+ATAI.US,D,20250703,000000,2.79,2.8,2.62,2.77,4119066,0
+ATAI.US,D,20250707,000000,2.9,2.985,2.67,2.75,8033485,0
+ATAI.US,D,20250708,000000,2.78,2.81,2.61,2.63,4359338,0
+ATAI.US,D,20250709,000000,2.69,2.755,2.6,2.66,4069489,0
+ATAI.US,D,20250710,000000,2.665,2.76,2.53,2.73,3929763,0
+ATAI.US,D,20250711,000000,2.71,2.785,2.59,2.62,2893145,0
+ATAI.US,D,20250714,000000,2.69,2.75,2.61,2.72,2930317,0
+ATAI.US,D,20250715,000000,2.74,2.75,2.58,2.65,2722820,0
+ATAI.US,D,20250716,000000,2.65,2.71,2.59,2.7,2263737,0
+ATAI.US,D,20250717,000000,2.71,2.79,2.67,2.79,4236711,0
+ATAI.US,D,20250718,000000,2.82,3.35,2.81,3.23,14985618,0
+ATAI.US,D,20250721,000000,3.6,3.6,3.31,3.53,11820975,0
+ATAI.US,D,20250722,000000,3.56,3.565,3.37,3.53,5609884,0
+ATAI.US,D,20250723,000000,3.58,3.91,3.32,3.88,11813428,0
+ATAI.US,D,20250724,000000,4,4,3.7,3.74,7398003,0
+ATAI.US,D,20250725,000000,3.7,3.72,3.48,3.57,7532983,0
+ATAI.US,D,20250728,000000,3.13,3.37,3.06,3.33,9923673,0
+ATAI.US,D,20250729,000000,3.57,3.7,3.27,3.31,6444018,0
+ATAI.US,D,20250730,000000,3.39,3.55,3.3,3.47,5649750,0
+ATAI.US,D,20250731,000000,3.7,4.29,3.655,4.1,15927356,0
+ATAI.US,D,20250801,000000,4,4.275,3.82,4.17,7680149,0
+ATAI.US,D,20250804,000000,4.26,4.4,4.01,4.26,7348868,0
+ATAI.US,D,20250805,000000,4.26,4.26,4.041,4.14,4557270,0
+ATAI.US,D,20250806,000000,4.08,4.19,3.78,4.19,6807378,0
+ATAI.US,D,20250807,000000,4.2,4.25,4.05,4.15,4373563,0
+ATAI.US,D,20250808,000000,4.2,4.2012,4.04,4.13,3580871,0
+ATAI.US,D,20250811,000000,4.13,4.3,3.871,3.96,5063381,0
+ATAI.US,D,20250812,000000,3.93,4.19,3.88,4.13,5325560,0
+ATAI.US,D,20250813,000000,4.16,4.27,4.04,4.05,4394235,0
+ATAI.US,D,20250814,000000,3.98,4.04,3.785,4.01,4522778,0
+ATAI.US,D,20250815,000000,3.95,3.9521,3.6,3.88,6687253,0
+ATAI.US,D,20250818,000000,3.83,4.225,3.76,4.05,5065071,0
+ATAI.US,D,20250819,000000,4.2,4.2137,3.86,3.97,4252869,0
+ATAI.US,D,20250820,000000,3.96,4.05,3.86,3.97,2821875,0
+ATAI.US,D,20250821,000000,3.92,4.5288,3.9114,4.39,6966143,0
+ATAI.US,D,20250822,000000,4.48,4.74,4.36,4.57,8918415,0
+ATAI.US,D,20250825,000000,4.745,5.34,4.6201,4.74,16536800,0
+ATAI.US,D,20250826,000000,4.78,5.01,4.51,4.83,8125523,0
+ATAI.US,D,20250827,000000,4.8,4.835,4.565,4.57,3849804,0
+ATAI.US,D,20250828,000000,4.6,4.91,4.5733,4.65,3042654,0
+ATAI.US,D,20250829,000000,4.65,4.73,4.4,4.58,3091080,0
+ATAI.US,D,20250902,000000,4.45,4.76,4.42,4.59,3269114,0
+ATAI.US,D,20250903,000000,4.55,4.83,4.4233,4.52,3837070,0
+ATAI.US,D,20250904,000000,4.5,4.6,4.225,4.56,4248050,0
+ATAI.US,D,20250905,000000,4.6,4.65,4.415,4.57,3173669,0
+ATAI.US,D,20250908,000000,4.53,4.5954,4.44,4.52,2183816,0
+ATAI.US,D,20250909,000000,4.57,4.89,4.4542,4.89,5055122,0
+ATAI.US,D,20250910,000000,4.915,4.99,4.63,4.72,4800839,0
+ATAI.US,D,20250911,000000,4.71,4.72,4.5,4.6,3165976,0
+ATAI.US,D,20250912,000000,4.6,4.75,4.56,4.63,3356914,0
+ATAI.US,D,20250915,000000,4.67,4.72,4.495,4.65,2714325,0
+ATAI.US,D,20250916,000000,4.65,4.66,4.54,4.65,2025887,0
+ATAI.US,D,20250917,000000,4.64,4.78,4.5813,4.61,2944515,0
+ATAI.US,D,20250918,000000,4.7,5.06,4.68,4.72,5638563,0
+ATAI.US,D,20250919,000000,4.77,5.05,4.77,4.95,5342884,0
+ATAI.US,D,20250922,000000,4.98,4.98,4.7801,4.88,3167826,0
+ATAI.US,D,20250923,000000,5.11,5.76,5,5.61,22096913,0
+ATAI.US,D,20250924,000000,5.86,5.965,5.36,5.49,18823808,0
+ATAI.US,D,20250925,000000,5.195,5.31,5.02,5.17,5652565,0
+ATAI.US,D,20250926,000000,5.22,5.41,5.13,5.27,3188757,0
+ATAI.US,D,20250929,000000,5.37,5.478,5.28,5.45,3996532,0
+ATAI.US,D,20250930,000000,5.25,5.335,4.85,5.29,7451143,0
+ATAI.US,D,20251001,000000,5.28,5.435,5.13,5.2,4355356,0
+ATAI.US,D,20251002,000000,5.22,5.235,4.9922,5.14,4746038,0
+ATAI.US,D,20251003,000000,5.17,5.52,5.0434,5.23,4737987,0
+ATAI.US,D,20251006,000000,5.3,5.525,5.1601,5.47,4551867,0
+ATAI.US,D,20251007,000000,5.52,5.69,5.38,5.54,4243342,0
+ATAI.US,D,20251008,000000,5.57,5.6132,5.38,5.58,3910266,0
+ATAI.US,D,20251009,000000,5.65,5.8299,5.3616,5.45,4616948,0
+ATAI.US,D,20251010,000000,5.45,5.4821,5.09,5.1,4610157,0
+ATAI.US,D,20251013,000000,5.21,5.43,5.06,5.4,5253795,0
+ATAI.US,D,20251014,000000,5.35,6.2399,5.34,6,9789703,0
+ATAI.US,D,20251015,000000,6.12,6.3,5.835,5.96,6306242,0
+ATAI.US,D,20251016,000000,6,6.09,5.475,5.48,6642338,0
+ATAI.US,D,20251017,000000,5.535,6.5452,5.38,6.45,31255367,0
+ATAI.US,D,20251020,000000,6.7,6.75,6.28,6.42,10318768,0
+ATAI.US,D,20251021,000000,6.56,6.56,5.86,5.87,7885914,0
+ATAI.US,D,20251022,000000,5.95,6.089,5.5,5.64,6125309,0
+ATAI.US,D,20251023,000000,5.63,5.7,5.5,5.55,4061187,0
+ATAI.US,D,20251024,000000,5.85,5.94,5.72,5.77,4596721,0
+ATAI.US,D,20251027,000000,5.88,6.23,5.86,6.22,8602500,0
+ATAI.US,D,20251028,000000,6.16,6.16,5.83,5.96,4750115,0
+ATAI.US,D,20251029,000000,5.89,6.005,5.725,5.86,4290580,0
+ATAI.US,D,20251030,000000,5.78,5.87,5.71,5.78,4567505,0
+ATAI.US,D,20251031,000000,5.76,5.915,5.66,5.84,4493204,0
+ATAI.US,D,20251103,000000,5.85,5.86,5.28,5.35,6972663,0
+ATAI.US,D,20251104,000000,5.2,5.56,5.17,5.28,3351113,0
+ATAI.US,D,20251105,000000,5.16,5.22,4.45,4.48,10351585,0
+ATAI.US,D,20251106,000000,4.31,4.5,4.14,4.34,7845326,0
+ATAI.US,D,20251107,000000,4.18,4.41,4.15,4.36,3933304,0
+ATAI.US,D,20251110,000000,4.55,4.645,4.26,4.35,5088095,0
+ATAI.US,D,20251111,000000,4.31,4.56,4.24,4.43,3774267,0
+ATAI.US,D,20251112,000000,4.31,4.46,4.22,4.33,3830148,0
+ATAI.US,D,20251113,000000,4.27,4.3211,4.01,4.13,4587779,0
+ATAI.US,D,20251114,000000,4.01,4.1582,3.96,4,6028169,0
+ATAI.US,D,20251117,000000,4,4.045,3.85,3.96,4397454,0
+ATAI.US,D,20251118,000000,3.88,4,3.72,3.93,4881777,0
+ATAI.US,D,20251119,000000,3.91,3.97,3.75,3.82,3362504,0
+ATAI.US,D,20251120,000000,3.88,4.08,3.6321,3.66,6717372,0
+ATAI.US,D,20251121,000000,3.65,3.835,3.64,3.8,3863050,0
+ATAI.US,D,20251124,000000,3.84,3.885,3.73,3.84,6145999,0
+ATAI.US,D,20251125,000000,3.86,3.86,3.6,3.76,2914533,0
+ATAI.US,D,20251126,000000,3.77,3.8,3.69,3.75,2338084,0
+ATAI.US,D,20251128,000000,3.81,3.95,3.78,3.89,2276853,0
+ATAI.US,D,20251201,000000,3.82,3.865,3.71,3.84,2948533,0
+ATAI.US,D,20251202,000000,3.86,3.985,3.84,3.87,3625541,0
+ATAI.US,D,20251203,000000,3.86,4.08,3.84,4.06,3182138,0
+ATAI.US,D,20251204,000000,4.07,4.54,4.06,4.4,5569795,0
+ATAI.US,D,20251205,000000,4.41,4.455,4.22,4.32,2849306,0
+ATAI.US,D,20251208,000000,4.36,4.47,4.29,4.45,2235610,0
+ATAI.US,D,20251209,000000,4.44,4.54,4.37,4.39,1918250,0
+ATAI.US,D,20251210,000000,4.39,4.45,4.3,4.33,2027555,0
+ATAI.US,D,20251211,000000,4.35,4.45,4.25,4.42,1854745,0
+ATAI.US,D,20251212,000000,4.45,4.63,4.255,4.29,4116170,0
+ATAI.US,D,20251215,000000,4.3,4.32,4.1,4.14,1820497,0
+ATAI.US,D,20251216,000000,4.1,4.25,4.08,4.23,1346852,0
+ATAI.US,D,20251217,000000,4.24,4.3336,4.05,4.06,1441872,0
+ATAI.US,D,20251218,000000,4.09,4.2106,3.88,3.91,2423975,0
+ATAI.US,D,20251219,000000,3.94,4.015,3.91,3.96,9991785,0
+ATAI.US,D,20251222,000000,4.01,4.31,3.97,4.3,4542895,0
+ATAI.US,D,20251223,000000,4.42,4.72,4.25,4.33,6667176,0
+ATAI.US,D,20251224,000000,4.34,4.36,4.11,4.19,1960953,0
+ATAI.US,D,20251226,000000,4.2,4.2,4.02,4.07,3031732,0
+ATAI.US,D,20251229,000000,4,4.1,3.96,4,2576520,0
+ATAI.US,D,20251230,000000,3.99,4.03,3.9,3.98,3301049,0
+ATAI.US,D,20251231,000000,3.98,4.105,3.93,4.09,3946797,0
+ATAI.US,D,20260102,000000,4.19,4.19,3.78,3.87,5761726,0
+ATAI.US,D,20260105,000000,3.82,3.93,3.64,3.87,4190297,0
+ATAI.US,D,20260106,000000,3.9,4.015,3.795,4,3113182,0
+ATAI.US,D,20260107,000000,4,4.14,3.92,4,3647109,0
+ATAI.US,D,20260108,000000,3.99,4.09,3.9,3.97,3367151,0
+ATAI.US,D,20260109,000000,3.97,3.98,3.68,3.75,4902751,0
+ATAI.US,D,20260112,000000,3.74,3.81,3.64,3.76,7060448,0
+ATAI.US,D,20260113,000000,3.75,3.82,3.6,3.67,3856054,0
+ATAI.US,D,20260114,000000,3.67,3.8453,3.65,3.72,4246233,0
+ATAI.US,D,20260115,000000,3.73,3.78,3.65,3.71,4214322,0
+ATAI.US,D,20260116,000000,3.72,3.74,3.61,3.64,2116983,0
+ATAI.US,D,20260120,000000,3.55,3.905,3.5,3.85,5789810,0
+ATAI.US,D,20260121,000000,3.86,3.92,3.77,3.9,3412722,0
+ATAI.US,D,20260122,000000,3.93,4.075,3.91,3.97,2973449,0
+ATAI.US,D,20260123,000000,3.95,4.1699,3.895,4.15,5058325,0
+ATAI.US,D,20260126,000000,4.08,4.1,3.83,3.9,4659696,0
+ATAI.US,D,20260127,000000,3.95,3.97,3.89,3.9,1913609,0
+ATAI.US,D,20260128,000000,3.9,3.97,3.8245,3.87,4070999,0
+ATAI.US,D,20260129,000000,3.87,3.9963,3.785,3.84,3392763,0
+ATAI.US,D,20260130,000000,3.83,3.93,3.7,3.76,2136170,0
+ATAI.US,D,20260202,000000,3.74,3.95,3.7201,3.84,3108569,0
+ATAI.US,D,20260203,000000,3.88,3.98,3.7401,3.87,3697849,0
+ATAI.US,D,20260204,000000,3.85,3.87,3.535,3.61,4157949,0
+ATAI.US,D,20260205,000000,3.55,3.6,3.32,3.41,5838939,0
+ATAI.US,D,20260206,000000,3.44,3.8,3.44,3.77,4549762,0
+ATAI.US,D,20260209,000000,3.77,3.94,3.685,3.935,2668268,0
+ATAI.US,D,20260210,000000,3.9,4.01,3.81,3.85,4278533,0
+ATAI.US,D,20260211,000000,3.87,3.99,3.745,3.97,2680188,0
+ATAI.US,D,20260212,000000,3.93,3.935,3.58,3.58,4010083,0
+ATAI.US,D,20260213,000000,3.61,3.75,3.5,3.57,2279506,0
+ATAI.US,D,20260217,000000,3.68,3.88,3.65,3.8,4235684,0
+ATAI.US,D,20260218,000000,3.8,4.16,3.7869,3.945,4763243,0

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

@@ -0,0 +1,295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATLN.US,D,20241212,000000,5.85,6.3424,5.4001,5.929,6388,0
+ATLN.US,D,20241213,000000,5.8898,5.8898,5.38,5.87,3340,0
+ATLN.US,D,20241216,000000,5.5111,5.755,4.95,5.4,8514,0
+ATLN.US,D,20241217,000000,4.9401,5.3499,4.9401,5.3299,1169,0
+ATLN.US,D,20241218,000000,4.8143,5.32,4.8143,5.32,793,0
+ATLN.US,D,20241220,000000,5.09,5.1199,4.26,5.1199,13018,0
+ATLN.US,D,20241223,000000,4.96,4.96,4.53,4.64,2103,0
+ATLN.US,D,20241224,000000,4.2374,4.8,4.18,4.8,2882,0
+ATLN.US,D,20241226,000000,4.45,4.88,4.01,4.88,6003,0
+ATLN.US,D,20241227,000000,4.88,4.88,4.21,4.5,2664,0
+ATLN.US,D,20241230,000000,4.42,4.7,4.1,4.635,8438,0
+ATLN.US,D,20241231,000000,4.88,4.88,4.8736,4.88,740,0
+ATLN.US,D,20250102,000000,4.52,7.97,4.2,5.94,124822,0
+ATLN.US,D,20250103,000000,6.2,7.44,4.8001,5.59,103285,0
+ATLN.US,D,20250106,000000,5.01,7.3,4.875,6.55,79296,0
+ATLN.US,D,20250107,000000,6.59,6.59,5.64,5.85,10858,0
+ATLN.US,D,20250108,000000,6.15,6.15,5.55,6.03,7104,0
+ATLN.US,D,20250110,000000,5.82,5.88,4.53,5.475,74176,0
+ATLN.US,D,20250113,000000,5.97,5.98,4.42,4.55,98917,0
+ATLN.US,D,20250114,000000,4.85,5.29,4.54,4.672,25785,0
+ATLN.US,D,20250115,000000,4.85,5.14,4.4,4.5,38647,0
+ATLN.US,D,20250116,000000,4.63,5.4,4.63,5.1,23835,0
+ATLN.US,D,20250117,000000,5.25,5.65,4.7,5.65,34548,0
+ATLN.US,D,20250121,000000,5.85,5.85,5.11,5.57,25441,0
+ATLN.US,D,20250122,000000,5.7,6.25,5.35,5.74,34849,0
+ATLN.US,D,20250123,000000,5.84,5.84,5.225,5.67,3246,0
+ATLN.US,D,20250124,000000,5.475,5.475,4.3006,4.31,85941,0
+ATLN.US,D,20250127,000000,4.53,4.53,4.0139,4.37,22916,0
+ATLN.US,D,20250128,000000,4.06,5.05,4.06,4.26,34715,0
+ATLN.US,D,20250129,000000,4.088,4.4214,4.088,4.194,5225,0
+ATLN.US,D,20250130,000000,4.2,4.4034,4,4.145,5702,0
+ATLN.US,D,20250131,000000,4.27,4.43,4.062,4.33,19193,0
+ATLN.US,D,20250203,000000,4.2,4.2232,4,4.21,7385,0
+ATLN.US,D,20250204,000000,4.1,4.25,3.45,3.53,23846,0
+ATLN.US,D,20250205,000000,3.6188,3.727,3.17,3.43,3439,0
+ATLN.US,D,20250206,000000,3.338,3.48,3.2275,3.345,3488,0
+ATLN.US,D,20250207,000000,3.04,3.24,3,3,8381,0
+ATLN.US,D,20250210,000000,3,3.28,2.9,3.28,16057,0
+ATLN.US,D,20250211,000000,3.3,3.57,3.23,3.23,10611,0
+ATLN.US,D,20250212,000000,3.34,3.44,3.01,3.13,11254,0
+ATLN.US,D,20250213,000000,3.24,3.29,2.95,2.95,16031,0
+ATLN.US,D,20250214,000000,3.286,3.3259,2.85,2.89,10154,0
+ATLN.US,D,20250218,000000,2.9,3.1894,2.05,2.35,48951,0
+ATLN.US,D,20250219,000000,2.5,2.53,2.19,2.33,10138,0
+ATLN.US,D,20250220,000000,2.2,2.79,2.15,2.31,52123,0
+ATLN.US,D,20250221,000000,2.4,2.5,2.2,2.5,10198,0
+ATLN.US,D,20250224,000000,2.6669,2.6669,2.2426,2.3,11079,0
+ATLN.US,D,20250225,000000,2.32,2.32,2.13,2.21,7474,0
+ATLN.US,D,20250226,000000,2.1301,2.27,2.0001,2.22,35434,0
+ATLN.US,D,20250227,000000,2.13,2.15,2.07,2.12,2162,0
+ATLN.US,D,20250228,000000,2.1,2.18,2.1,2.11,4603,0
+ATLN.US,D,20250303,000000,2.13,3.9,2.13,3.29,615565,0
+ATLN.US,D,20250304,000000,3.29,4.61,2.85,4.61,137790,0
+ATLN.US,D,20250305,000000,4.45,4.61,3.89,4.03,45188,0
+ATLN.US,D,20250306,000000,3.87,4,3.6167,3.68,23723,0
+ATLN.US,D,20250307,000000,3.66,3.66,3.3638,3.57,5944,0
+ATLN.US,D,20250310,000000,3.71,4.93,3.5282,4.87,58434,0
+ATLN.US,D,20250311,000000,4.84,5,3.75,4.99,47839,0
+ATLN.US,D,20250312,000000,5.02,5.69,4.6883,5.14,62003,0
+ATLN.US,D,20250313,000000,5,6.5,4.7001,6,72952,0
+ATLN.US,D,20250314,000000,5.78,5.96,4.8,4.94,66407,0
+ATLN.US,D,20250317,000000,4.95,6.05,4.95,5.91,77225,0
+ATLN.US,D,20250318,000000,5.99,6,5.13,5.81,55857,0
+ATLN.US,D,20250319,000000,5.475,6.15,5,6.09,58791,0
+ATLN.US,D,20250320,000000,5.94,6.35,5.51,6.01,89502,0
+ATLN.US,D,20250321,000000,6,6.2,5.5,6.2,537729,0
+ATLN.US,D,20250324,000000,6.07,6.1,5.55,5.65,49494,0
+ATLN.US,D,20250325,000000,5.65,5.65,4.36,4.76,39895,0
+ATLN.US,D,20250326,000000,4.5,4.8,4.3,4.64,45738,0
+ATLN.US,D,20250327,000000,4.72,4.86,4.01,4.01,35196,0
+ATLN.US,D,20250328,000000,4.16,4.48,3.9,3.94,26412,0
+ATLN.US,D,20250331,000000,4,4.4566,4,4.03,7750,0
+ATLN.US,D,20250401,000000,4.03,4.09,3.86,4.04,12721,0
+ATLN.US,D,20250402,000000,3.82,4.2,3.79,4.19,27301,0
+ATLN.US,D,20250403,000000,4.27,4.285,3.83,3.99,48669,0
+ATLN.US,D,20250404,000000,4.12,4.12,3.71,3.79,20448,0
+ATLN.US,D,20250407,000000,3.73,3.885,3.59,3.84,20483,0
+ATLN.US,D,20250408,000000,3.79,3.95,3.53,3.64,37837,0
+ATLN.US,D,20250409,000000,3.54,3.98,3.54,3.85,22541,0
+ATLN.US,D,20250410,000000,3.95,4.21,3.5,3.88,25621,0
+ATLN.US,D,20250411,000000,3.95,3.96,3.61,3.96,29550,0
+ATLN.US,D,20250414,000000,4.07,4.07,3.59,3.67,24764,0
+ATLN.US,D,20250415,000000,3.77,3.84,3.5481,3.66,19507,0
+ATLN.US,D,20250416,000000,3.78,3.845,3.65,3.8,18679,0
+ATLN.US,D,20250417,000000,3.91,4,3.603,3.92,29711,0
+ATLN.US,D,20250421,000000,3.92,4.17,3.65,3.83,49940,0
+ATLN.US,D,20250422,000000,3.83,4.05,3.66,4.05,36714,0
+ATLN.US,D,20250423,000000,4.05,4.4,3.87,4.4,37122,0
+ATLN.US,D,20250424,000000,4.4,4.53,4.05,4.53,34910,0
+ATLN.US,D,20250425,000000,4.53,4.53,3.85,4.07,60852,0
+ATLN.US,D,20250428,000000,4.01,4.1101,3.5,3.52,42757,0
+ATLN.US,D,20250429,000000,3.51,3.8,3.26,3.5,20563,0
+ATLN.US,D,20250430,000000,3.4,3.5,2.67,2.82,48764,0
+ATLN.US,D,20250501,000000,2.84,3.245,2.8,2.93,27916,0
+ATLN.US,D,20250502,000000,2.85,3.48,2.85,3.41,32350,0
+ATLN.US,D,20250505,000000,3.4,3.4,2.97,3.12,48956,0
+ATLN.US,D,20250506,000000,3.03,3.43,2.87,3.09,47733,0
+ATLN.US,D,20250507,000000,3.08,3.15,2.96,3.1,53792,0
+ATLN.US,D,20250508,000000,2.935,3.09,2.89,3,28328,0
+ATLN.US,D,20250509,000000,2.94,3.22,2.92,2.99,20690,0
+ATLN.US,D,20250512,000000,2.99,3,2.75,2.98,19553,0
+ATLN.US,D,20250513,000000,2.98,3.35,2.695,2.74,53252,0
+ATLN.US,D,20250514,000000,2.73,2.88,2.62,2.64,29993,0
+ATLN.US,D,20250515,000000,2.57,2.86,2.57,2.65,31388,0
+ATLN.US,D,20250516,000000,2.58,2.75,2.57,2.6,25759,0
+ATLN.US,D,20250519,000000,2.52,2.85,2.52,2.65,28027,0
+ATLN.US,D,20250520,000000,2.61,2.83,2.3475,2.54,26049,0
+ATLN.US,D,20250521,000000,2.52,2.52,2.22,2.3,21325,0
+ATLN.US,D,20250522,000000,2.21,2.29,1.9,2.1,34319,0
+ATLN.US,D,20250523,000000,2.04,2.34,2.01,2.34,39177,0
+ATLN.US,D,20250527,000000,2.43,2.85,2.01,2.34,18091,0
+ATLN.US,D,20250528,000000,2.5,2.8,2.11,2.67,44570,0
+ATLN.US,D,20250529,000000,2.67,3.01,2.5717,2.77,44698,0
+ATLN.US,D,20250530,000000,2.74,2.825,2.56,2.69,24759,0
+ATLN.US,D,20250602,000000,2.67,2.77,2.51,2.51,14868,0
+ATLN.US,D,20250603,000000,2.12,2.69,2.12,2.52,11678,0
+ATLN.US,D,20250604,000000,2.39,2.79,2.22,2.42,20882,0
+ATLN.US,D,20250605,000000,2.4,2.425,2.36,2.37,6237,0
+ATLN.US,D,20250606,000000,2.5,2.79,2.41,2.41,23815,0
+ATLN.US,D,20250609,000000,2.44,2.44,2.31,2.4,13498,0
+ATLN.US,D,20250610,000000,2.36,2.55,2.31,2.49,16611,0
+ATLN.US,D,20250611,000000,2.34,2.75,2.25,2.34,55870,0
+ATLN.US,D,20250612,000000,2.35,2.61,2.34,2.49,16079,0
+ATLN.US,D,20250613,000000,2.42,2.73,2.42,2.44,12488,0
+ATLN.US,D,20250616,000000,2.25,2.99,2.25,2.73,35151,0
+ATLN.US,D,20250617,000000,2.81,2.97,2.3031,2.62,16263,0
+ATLN.US,D,20250618,000000,2.74,2.86,2.26,2.64,22074,0
+ATLN.US,D,20250620,000000,2.64,2.68,2.3,2.45,12878,0
+ATLN.US,D,20250623,000000,2.5499,2.8,2.54,2.67,33030,0
+ATLN.US,D,20250624,000000,2.67,2.89,2.54,2.54,35171,0
+ATLN.US,D,20250625,000000,2.6632,2.6632,2.1,2.22,34333,0
+ATLN.US,D,20250626,000000,2.38,2.5,2.028,2.09,37658,0
+ATLN.US,D,20250627,000000,2.04,2.35,1.68,1.78,845589,0
+ATLN.US,D,20250630,000000,1.84,2.2893,1.815,2.03,60262,0
+ATLN.US,D,20250701,000000,2,2.18,1.88,2.01,32759,0
+ATLN.US,D,20250702,000000,1.9572,2.09,1.9572,2.06,29489,0
+ATLN.US,D,20250703,000000,2.1585,2.17,1.93,2.13,23963,0
+ATLN.US,D,20250707,000000,2.07,2.11,1.9,1.92,39998,0
+ATLN.US,D,20250708,000000,1.99,2.12,1.99,2.01,15117,0
+ATLN.US,D,20250709,000000,2.11,2.17,1.97,2.14,33564,0
+ATLN.US,D,20250710,000000,2.15,2.29,2.105,2.19,40344,0
+ATLN.US,D,20250711,000000,2.11,2.26,2.11,2.17,18232,0
+ATLN.US,D,20250714,000000,2.3,2.3,2.11,2.18,27661,0
+ATLN.US,D,20250715,000000,2.17,2.19,2.06,2.12,20650,0
+ATLN.US,D,20250716,000000,2.125,2.2088,1.98,2.01,22827,0
+ATLN.US,D,20250717,000000,2.01,2.105,1.929,1.93,18977,0
+ATLN.US,D,20250718,000000,1.95,2.05,1.79,1.8,29088,0
+ATLN.US,D,20250721,000000,1.87,1.87,1.73,1.73,43272,0
+ATLN.US,D,20250722,000000,2.0278,2.0278,1.758,1.77,19411,0
+ATLN.US,D,20250723,000000,1.7686,1.88,1.7686,1.88,25788,0
+ATLN.US,D,20250724,000000,1.825,1.8883,1.77,1.77,13488,0
+ATLN.US,D,20250725,000000,1.8,1.8,1.725,1.75,8099,0
+ATLN.US,D,20250728,000000,1.73,1.79,1.6513,1.72,24530,0
+ATLN.US,D,20250729,000000,1.72,1.72,1.6035,1.64,20785,0
+ATLN.US,D,20250730,000000,1.71,1.8,1.62,1.66,26024,0
+ATLN.US,D,20250731,000000,1.66,1.6957,1.52,1.54,33857,0
+ATLN.US,D,20250801,000000,1.52,1.64,1.45,1.56,28173,0
+ATLN.US,D,20250804,000000,1.59,1.62,1.54,1.58,12106,0
+ATLN.US,D,20250805,000000,1.5,1.57,1.5,1.57,8719,0
+ATLN.US,D,20250806,000000,1.54,1.555,1.47,1.47,11368,0
+ATLN.US,D,20250807,000000,1.5486,1.59,1.5,1.51,17035,0
+ATLN.US,D,20250808,000000,1.5,1.97,1.5,1.91,89819,0
+ATLN.US,D,20250811,000000,1.9,2.23,1.7515,2.12,63235,0
+ATLN.US,D,20250812,000000,2.08,2.775,2.08,2.68,47332,0
+ATLN.US,D,20250813,000000,2.68,3.4,2.67,3.4,68416,0
+ATLN.US,D,20250814,000000,3.73,4,3.3101,3.71,57695,0
+ATLN.US,D,20250815,000000,3.75,5.25,3.55,5.05,677511,0
+ATLN.US,D,20250818,000000,4.55,4.97,3.56,3.76,352480,0
+ATLN.US,D,20250819,000000,3.58,3.747,3,3.32,80333,0
+ATLN.US,D,20250820,000000,3.33,4.2,3.33,3.99,157821,0
+ATLN.US,D,20250821,000000,3.86,4.0299,3.59,3.96,46014,0
+ATLN.US,D,20250822,000000,3.87,4.71,3.87,4.71,94111,0
+ATLN.US,D,20250825,000000,4.72,5,4.5429,4.55,90448,0
+ATLN.US,D,20250826,000000,4.32,4.8048,4,4.66,126753,0
+ATLN.US,D,20250827,000000,4.43,4.749,4.29,4.29,30104,0
+ATLN.US,D,20250828,000000,4.15,4.15,3.94,3.95,43776,0
+ATLN.US,D,20250829,000000,3.94,4.1786,3.76,3.96,22488,0
+ATLN.US,D,20250902,000000,3.84,4,3.84,3.9,30136,0
+ATLN.US,D,20250903,000000,3.86,4.12,3.6598,3.67,23240,0
+ATLN.US,D,20250904,000000,3.81,3.94,3.475,3.54,50137,0
+ATLN.US,D,20250905,000000,3.51,3.63,3.46,3.6,54909,0
+ATLN.US,D,20250908,000000,3.65,3.9299,3.2,3.24,67415,0
+ATLN.US,D,20250909,000000,3.48,3.5863,3.2,3.31,73478,0
+ATLN.US,D,20250910,000000,3.25,3.91,3.2175,3.91,94824,0
+ATLN.US,D,20250911,000000,3.75,4.36,3.6323,4.3,52256,0
+ATLN.US,D,20250912,000000,4.2,4.275,3.81,3.96,34155,0
+ATLN.US,D,20250915,000000,3.96,4.55,3.8,4.13,107130,0
+ATLN.US,D,20250916,000000,4,4.205,3.446,3.56,39953,0
+ATLN.US,D,20250917,000000,3.56,3.73,3.39,3.42,38446,0
+ATLN.US,D,20250918,000000,3.37,3.88,3.37,3.62,46432,0
+ATLN.US,D,20250919,000000,3.55,4.6,3.44,4.6,220085,0
+ATLN.US,D,20250922,000000,4.32,5.2,3.9751,4.9,147499,0
+ATLN.US,D,20250923,000000,4.94,5.12,4.55,4.57,71039,0
+ATLN.US,D,20250924,000000,4.6,4.8433,4.09,4.2,47050,0
+ATLN.US,D,20250925,000000,4.05,4.15,3.6,3.6,47470,0
+ATLN.US,D,20250926,000000,4.45,4.45,3.45,3.5,44432,0
+ATLN.US,D,20250929,000000,3.46,3.8775,3.02,3.17,56556,0
+ATLN.US,D,20250930,000000,3.12,3.345,2.91,3.05,41051,0
+ATLN.US,D,20251001,000000,3.02,3.22,2.89,3,26508,0
+ATLN.US,D,20251002,000000,3,3.27,2.84,3.27,22262,0
+ATLN.US,D,20251003,000000,3.27,3.27,3.06,3.1,41971,0
+ATLN.US,D,20251006,000000,3.17,3.17,2.9262,3.03,29762,0
+ATLN.US,D,20251007,000000,3.13,3.13,2.95,3,30479,0
+ATLN.US,D,20251008,000000,3.01,3.14,2.9401,2.96,33804,0
+ATLN.US,D,20251009,000000,3.015,3.1195,2.94,2.97,22996,0
+ATLN.US,D,20251010,000000,3.02,3.02,2.85,2.87,20106,0
+ATLN.US,D,20251013,000000,2.905,2.995,2.86,2.95,16722,0
+ATLN.US,D,20251014,000000,2.92,3.347,2.92,3.16,31237,0
+ATLN.US,D,20251015,000000,3,3.15,2.89,3.14,14751,0
+ATLN.US,D,20251016,000000,3.1399,3.1399,2.98,3.01,9197,0
+ATLN.US,D,20251017,000000,2.95,3.14,2.85,3.07,25422,0
+ATLN.US,D,20251020,000000,3.05,3.1,2.92,2.99,14192,0
+ATLN.US,D,20251021,000000,2.9861,3.09,2.865,2.89,12309,0
+ATLN.US,D,20251022,000000,3.08,3.11,2.88,2.98,36103,0
+ATLN.US,D,20251023,000000,2.96,3.1,2.82,2.86,13140,0
+ATLN.US,D,20251024,000000,3.0196,3.0196,2.76,2.84,13029,0
+ATLN.US,D,20251027,000000,2.8,3.0499,2.76,2.76,9820,0
+ATLN.US,D,20251028,000000,2.8288,2.9102,2.65,2.7,19629,0
+ATLN.US,D,20251029,000000,2.72,2.8304,2.66,2.66,18895,0
+ATLN.US,D,20251030,000000,2.68,2.75,2.52,2.55,18931,0
+ATLN.US,D,20251031,000000,2.5,2.865,2.5,2.77,19016,0
+ATLN.US,D,20251103,000000,2.69,2.77,2.55,2.63,15150,0
+ATLN.US,D,20251104,000000,2.52,2.67,2.52,2.61,5709,0
+ATLN.US,D,20251105,000000,2.55,2.74,2.5,2.74,11351,0
+ATLN.US,D,20251106,000000,2.64,2.64,2.45,2.45,15257,0
+ATLN.US,D,20251107,000000,2.455,2.6048,2.45,2.46,9372,0
+ATLN.US,D,20251110,000000,2.57,2.6,2.51,2.51,8081,0
+ATLN.US,D,20251111,000000,2.57,2.58,2.46,2.52,4988,0
+ATLN.US,D,20251112,000000,2.63,2.715,2.5325,2.7,14657,0
+ATLN.US,D,20251113,000000,2.84,2.91,2.61,2.61,11702,0
+ATLN.US,D,20251114,000000,2.5,2.971,2.49,2.49,13090,0
+ATLN.US,D,20251117,000000,2.745,2.745,2.5,2.5,8337,0
+ATLN.US,D,20251118,000000,2.545,2.66,2.4501,2.66,6309,0
+ATLN.US,D,20251119,000000,2.65,2.698,2.49,2.53,36450,0
+ATLN.US,D,20251120,000000,2.45,2.53,2.44,2.44,7458,0
+ATLN.US,D,20251121,000000,2.38,2.55,2.3702,2.45,20802,0
+ATLN.US,D,20251124,000000,2.39,2.55,2.24,2.24,25961,0
+ATLN.US,D,20251125,000000,2.2,2.38,2.2,2.35,11800,0
+ATLN.US,D,20251126,000000,2.32,2.41,2.24,2.27,23697,0
+ATLN.US,D,20251128,000000,2.2007,2.27,2.03,2.045,10734,0
+ATLN.US,D,20251201,000000,2.05,2.065,1.72,1.77,24574,0
+ATLN.US,D,20251202,000000,1.8565,1.8565,1.5,1.515,27817,0
+ATLN.US,D,20251203,000000,1.58,1.9,1.53,1.9,32910,0
+ATLN.US,D,20251204,000000,1.93,2.28,1.74,2.28,38596,0
+ATLN.US,D,20251205,000000,2.24,2.24,1.82,1.83,31519,0
+ATLN.US,D,20251208,000000,1.89,2.1711,1.77,1.77,16402,0
+ATLN.US,D,20251209,000000,1.77,1.84,1.65,1.66,20123,0
+ATLN.US,D,20251210,000000,1.72,1.865,1.715,1.72,36861,0
+ATLN.US,D,20251211,000000,1.66,1.86,1.65,1.81,54296,0
+ATLN.US,D,20251212,000000,1.76,1.76,1.52,1.53,28359,0
+ATLN.US,D,20251215,000000,1.55,1.55,1.5,1.51,19512,0
+ATLN.US,D,20251216,000000,1.5,1.59,1.48,1.48,28685,0
+ATLN.US,D,20251217,000000,1.48,1.536,1.34,1.41,32497,0
+ATLN.US,D,20251218,000000,1.418,1.42,1.255,1.26,57182,0
+ATLN.US,D,20251219,000000,1.26,1.35,1.225,1.3,212308,0
+ATLN.US,D,20251222,000000,1.3,1.3,1.16,1.23,47304,0
+ATLN.US,D,20251223,000000,1.3,1.3,1.16,1.16,19868,0
+ATLN.US,D,20251224,000000,1.19,1.3,1.19,1.29,25478,0
+ATLN.US,D,20251226,000000,1.28,1.4403,1.24,1.28,44112,0
+ATLN.US,D,20251229,000000,1.31,1.3481,1.2,1.29,123122,0
+ATLN.US,D,20251230,000000,1.36,1.42,1.2673,1.33,26847,0
+ATLN.US,D,20251231,000000,1.35,1.35,1.28,1.33,17036,0
+ATLN.US,D,20260102,000000,1.36,2.36,1.3272,2.04,5416831,0
+ATLN.US,D,20260105,000000,2.21,2.27,1.8601,1.9,509006,0
+ATLN.US,D,20260106,000000,1.94,1.97,1.71,1.9,115878,0
+ATLN.US,D,20260107,000000,1.84,1.93,1.7201,1.82,26852,0
+ATLN.US,D,20260108,000000,1.82,2.09,1.79,1.85,67679,0
+ATLN.US,D,20260109,000000,1.825,2.0699,1.79,1.93,31483,0
+ATLN.US,D,20260112,000000,1.88,1.9,1.79,1.88,21023,0
+ATLN.US,D,20260113,000000,1.81,1.9385,1.7968,1.91,15108,0
+ATLN.US,D,20260114,000000,1.99,2,1.86,1.94,30081,0
+ATLN.US,D,20260115,000000,1.89,2.438,1.8601,2.31,112742,0
+ATLN.US,D,20260116,000000,2.31,2.8607,2.19,2.61,122627,0
+ATLN.US,D,20260120,000000,2.61,2.75,2.36,2.72,86395,0
+ATLN.US,D,20260121,000000,2.79,3.7,2.75,3.58,214059,0
+ATLN.US,D,20260122,000000,3.61,3.89,3.4901,3.75,70393,0
+ATLN.US,D,20260123,000000,3.21,4,2.79,3.86,3227424,0
+ATLN.US,D,20260126,000000,3.84,3.99,3.5401,3.93,117889,0
+ATLN.US,D,20260127,000000,3.91,3.92,3.58,3.66,76513,0
+ATLN.US,D,20260128,000000,3.69,3.9199,3.35,3.48,75626,0
+ATLN.US,D,20260129,000000,3.41,3.57,3.11,3.39,94448,0
+ATLN.US,D,20260130,000000,3.31,3.5,3.27,3.46,42590,0
+ATLN.US,D,20260202,000000,3.37,4.25,3.33,4.09,166630,0
+ATLN.US,D,20260203,000000,4.17,4.2,3.502,3.62,51012,0
+ATLN.US,D,20260204,000000,3.62,3.83,3.52,3.8,38806,0
+ATLN.US,D,20260205,000000,3.8,3.8,3.49,3.55,44724,0
+ATLN.US,D,20260206,000000,3.52,3.64,3.31,3.45,47443,0
+ATLN.US,D,20260209,000000,3.36,3.4899,3.02,3.21,64794,0
+ATLN.US,D,20260210,000000,3.1,3.11,2.88,2.89,50158,0
+ATLN.US,D,20260211,000000,2.91,3.1025,2.7,3.04,52793,0
+ATLN.US,D,20260212,000000,3.02,3.1889,2.8515,2.97,25344,0
+ATLN.US,D,20260213,000000,2.9137,3.23,2.9137,2.96,32402,0
+ATLN.US,D,20260217,000000,2.86,3.015,2.86,2.96,11091,0
+ATLN.US,D,20260218,000000,2.93,2.93,2.73,2.78,25569,0

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

@@ -0,0 +1,780 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATLX.US,D,20230110,000000,6.75,7.9492,6.01,7.1,607600,0
+ATLX.US,D,20230111,000000,6.81,8.59,6.66,8.17,623981,0
+ATLX.US,D,20230112,000000,8.49,8.49,7.02,7.46,147826,0
+ATLX.US,D,20230113,000000,7.27,7.75,7,7.5362,102912,0
+ATLX.US,D,20230117,000000,7.48,8.87,7.48,8.48,360078,0
+ATLX.US,D,20230118,000000,9.38,12.9399,8.75,10.2,4870728,0
+ATLX.US,D,20230119,000000,10.3,10.3,9.1125,9.71,312445,0
+ATLX.US,D,20230120,000000,9.4,10,9.4,9.68,110962,0
+ATLX.US,D,20230123,000000,9.43,9.46,8.39,8.5,197120,0
+ATLX.US,D,20230124,000000,8.53,8.85,8.5,8.81,48162,0
+ATLX.US,D,20230125,000000,8.57,8.92,8.33,8.7,59172,0
+ATLX.US,D,20230126,000000,8.81,8.99,8.3,8.49,76195,0
+ATLX.US,D,20230127,000000,8.5,8.7615,7.318,7.81,164798,0
+ATLX.US,D,20230130,000000,7.77,8.27,7.495,7.87,84186,0
+ATLX.US,D,20230131,000000,8.24,8.24,7.5,7.8607,91415,0
+ATLX.US,D,20230201,000000,7.92,8.065,7.55,7.61,72128,0
+ATLX.US,D,20230202,000000,7.73,7.808,7.17,7.38,89147,0
+ATLX.US,D,20230203,000000,7.28,7.3,6.52,6.82,111563,0
+ATLX.US,D,20230206,000000,6.73,7.17,6.57,7.14,52588,0
+ATLX.US,D,20230207,000000,7.42,7.42,6.99,7.2,109707,0
+ATLX.US,D,20230208,000000,7.15,7.295,6.955,7.12,54565,0
+ATLX.US,D,20230209,000000,7.23,7.23,6.99,7.11,38080,0
+ATLX.US,D,20230210,000000,7.13,7.26,6.76,6.97,38662,0
+ATLX.US,D,20230213,000000,7.1,7.29,6.86,6.9,55472,0
+ATLX.US,D,20230214,000000,6.99,7.11,6.85,7.08,41575,0
+ATLX.US,D,20230215,000000,7.14,7.14,6.9301,7.05,32474,0
+ATLX.US,D,20230216,000000,6.95,7.5799,6.86,7.34,45965,0
+ATLX.US,D,20230217,000000,7.43,7.6,7,7.22,68455,0
+ATLX.US,D,20230221,000000,8.2,11.94,8.2,10.94,6181826,0
+ATLX.US,D,20230222,000000,10.29,12.68,10.25,12.37,924510,0
+ATLX.US,D,20230223,000000,13.11,21.29,13,19.85,3763861,0
+ATLX.US,D,20230224,000000,19.25,21.18,12.53,14.75,2837649,0
+ATLX.US,D,20230227,000000,13.02,14.2899,12.02,12.9,579163,0
+ATLX.US,D,20230228,000000,13.49,14.8399,13.0501,13.4,280605,0
+ATLX.US,D,20230301,000000,13.25,13.75,12.85,13.35,277220,0
+ATLX.US,D,20230302,000000,13.17,16.65,12.9808,16.65,699138,0
+ATLX.US,D,20230303,000000,17.5,19.48,16.88,17.85,683253,0
+ATLX.US,D,20230306,000000,19,19.772,17.06,17.81,323026,0
+ATLX.US,D,20230307,000000,17.76,18.1937,16.2801,17.18,238887,0
+ATLX.US,D,20230308,000000,17,18.43,17,17.65,135893,0
+ATLX.US,D,20230309,000000,18.35,18.89,16.3141,16.74,221098,0
+ATLX.US,D,20230310,000000,16.87,17.23,16.0101,16.7,97952,0
+ATLX.US,D,20230313,000000,16.7,17.89,16.25,16.6,199019,0
+ATLX.US,D,20230314,000000,16.7,17.2,14.78,14.78,177027,0
+ATLX.US,D,20230315,000000,14.17,14.6835,12.83,13.71,273504,0
+ATLX.US,D,20230316,000000,13.51,14.5174,13.5,13.59,109121,0
+ATLX.US,D,20230317,000000,13.38,14,13,13.65,142091,0
+ATLX.US,D,20230320,000000,13.48,15.44,13.48,14.11,134798,0
+ATLX.US,D,20230321,000000,14.48,17.26,14.33,16.74,164328,0
+ATLX.US,D,20230322,000000,16.8,17,16.07,16.11,101465,0
+ATLX.US,D,20230323,000000,16.14,17.25,16,16.22,91622,0
+ATLX.US,D,20230324,000000,16.09,16.67,16,16.27,52123,0
+ATLX.US,D,20230327,000000,16.85,16.97,16.4,16.72,45041,0
+ATLX.US,D,20230328,000000,16.72,18.84,16.5354,17.48,194976,0
+ATLX.US,D,20230329,000000,17.55,18.3999,17.4,17.45,92250,0
+ATLX.US,D,20230330,000000,18.2,18.2,17.5,17.88,43024,0
+ATLX.US,D,20230331,000000,17.9,17.9,16.76,17.31,84250,0
+ATLX.US,D,20230403,000000,17.2,17.708,16.2,16.82,71371,0
+ATLX.US,D,20230404,000000,16.94,18.5,16.94,17.69,124193,0
+ATLX.US,D,20230405,000000,17.73,17.74,16.24,16.86,72083,0
+ATLX.US,D,20230406,000000,17.3,17.69,16.5501,16.76,52621,0
+ATLX.US,D,20230410,000000,17.16,18.2498,16.79,18.11,112430,0
+ATLX.US,D,20230411,000000,17.98,20.7,17.9,18.56,316189,0
+ATLX.US,D,20230412,000000,19.66,20.2649,18.77,19.75,211083,0
+ATLX.US,D,20230413,000000,20.01,24.49,19.96,23.44,451783,0
+ATLX.US,D,20230414,000000,23.44,23.5,20.5,21.39,285449,0
+ATLX.US,D,20230417,000000,21.5,23.7,21.5,23.4,139268,0
+ATLX.US,D,20230418,000000,24,25.47,22.77,23.85,197222,0
+ATLX.US,D,20230419,000000,23.5,23.9143,22.4768,23.38,63997,0
+ATLX.US,D,20230420,000000,23.05,27.75,23.05,26.11,301109,0
+ATLX.US,D,20230421,000000,26.49,28.8,25.15,27.21,229726,0
+ATLX.US,D,20230424,000000,27.93,36.19,27.7025,30.6,869347,0
+ATLX.US,D,20230425,000000,32.85,32.85,28.44,29.42,199914,0
+ATLX.US,D,20230426,000000,30.35,31,29.0001,30.55,146009,0
+ATLX.US,D,20230427,000000,31.05,35.74,31,32.67,403039,0
+ATLX.US,D,20230428,000000,33.61,37.89,33.3,34.53,399942,0
+ATLX.US,D,20230501,000000,34.53,39.395,34.49,38.89,292342,0
+ATLX.US,D,20230502,000000,44.5,45,38.4824,41.46,624063,0
+ATLX.US,D,20230503,000000,44.5,44.96,24.88,29.88,1340495,0
+ATLX.US,D,20230504,000000,30.01,30.98,15,16.93,2176058,0
+ATLX.US,D,20230505,000000,16.55,24.45,14.14,23.96,2152558,0
+ATLX.US,D,20230508,000000,21.99,29.6658,21.72,27.94,969497,0
+ATLX.US,D,20230509,000000,28,29.7,23,25.52,656555,0
+ATLX.US,D,20230510,000000,25.75,26.69,20.51,21.54,660294,0
+ATLX.US,D,20230511,000000,21.29,21.6999,17.75,19.24,459786,0
+ATLX.US,D,20230512,000000,19.21,20.3318,18.65,19.19,102287,0
+ATLX.US,D,20230515,000000,19.19,20.5,17.5701,18.99,320723,0
+ATLX.US,D,20230516,000000,18.7,24.97,18.7,23.74,690574,0
+ATLX.US,D,20230517,000000,22.31,24,21.6,22.6,189588,0
+ATLX.US,D,20230518,000000,22.41,22.5999,21,21,152095,0
+ATLX.US,D,20230519,000000,21,21.5792,20.6,21.04,88467,0
+ATLX.US,D,20230522,000000,20.97,21.88,20.54,21.35,122209,0
+ATLX.US,D,20230523,000000,21.25,23.75,21.2,22.5,217419,0
+ATLX.US,D,20230524,000000,21.98,22.31,20.5,20.68,107904,0
+ATLX.US,D,20230525,000000,21,21.63,21,21.04,139272,0
+ATLX.US,D,20230526,000000,20.96,21.8,20.76,21.51,68494,0
+ATLX.US,D,20230530,000000,20.81,21.4799,20.1,21.18,156327,0
+ATLX.US,D,20230531,000000,21.5,21.5,20.33,21.34,116953,0
+ATLX.US,D,20230601,000000,21.12,21.85,20.8,21.85,129379,0
+ATLX.US,D,20230602,000000,21.95,26,21.11,23.26,308675,0
+ATLX.US,D,20230605,000000,23.3,23.6998,21.6,22.12,109940,0
+ATLX.US,D,20230606,000000,21.58,22.65,21.2,22.27,154996,0
+ATLX.US,D,20230607,000000,21.95,22.54,21.592,22.16,86895,0
+ATLX.US,D,20230608,000000,21.92,23.2,21.75,22.7,75710,0
+ATLX.US,D,20230609,000000,22.69,23.55,22.02,23.49,88771,0
+ATLX.US,D,20230612,000000,23.49,23.55,22.22,22.25,73002,0
+ATLX.US,D,20230613,000000,22.26,22.861,21.61,22.8,104530,0
+ATLX.US,D,20230614,000000,22.62,23.26,21.56,21.73,96650,0
+ATLX.US,D,20230615,000000,21.68,22,19.7501,20.56,204249,0
+ATLX.US,D,20230616,000000,20.7,20.9,20.05,20.82,83614,0
+ATLX.US,D,20230620,000000,20.71,20.8,19.79,20.04,142812,0
+ATLX.US,D,20230621,000000,20,22.25,20,22.16,345376,0
+ATLX.US,D,20230622,000000,21.9,21.98,20.8111,21.08,51110,0
+ATLX.US,D,20230623,000000,21.23,22,20.67,22,45154,0
+ATLX.US,D,20230626,000000,21.854,22.35,21.6101,22.19,36172,0
+ATLX.US,D,20230627,000000,21.35,22.1,21.28,22.08,44333,0
+ATLX.US,D,20230628,000000,21.55,21.8875,21.14,21.74,63847,0
+ATLX.US,D,20230629,000000,21.47,22.18,21.47,22.09,39200,0
+ATLX.US,D,20230630,000000,21.91,22.1786,21.03,21.42,52012,0
+ATLX.US,D,20230703,000000,21.04,21.6999,20.8,20.9,23333,0
+ATLX.US,D,20230705,000000,20.8,21.3199,20.8,21.22,28291,0
+ATLX.US,D,20230706,000000,20.72,21.22,20.3632,21.22,43163,0
+ATLX.US,D,20230707,000000,21.07,21.165,20.53,20.73,25139,0
+ATLX.US,D,20230710,000000,20.73,21.3,20.53,20.72,65737,0
+ATLX.US,D,20230711,000000,20.7,20.987,20.26,20.53,64106,0
+ATLX.US,D,20230712,000000,20.74,20.74,20.14,20.27,45126,0
+ATLX.US,D,20230713,000000,20.35,21.15,20.17,20.82,47905,0
+ATLX.US,D,20230714,000000,20.61,21,19.8,20.28,77847,0
+ATLX.US,D,20230717,000000,20.08,21.99,20,21.39,139026,0
+ATLX.US,D,20230718,000000,21.17,21.35,20.2,20.32,61995,0
+ATLX.US,D,20230719,000000,20.72,20.8771,19.9,20.33,55032,0
+ATLX.US,D,20230720,000000,20.4,20.6487,20.01,20.06,30138,0
+ATLX.US,D,20230721,000000,20,20.59,20,20.59,60379,0
+ATLX.US,D,20230724,000000,20.5,21.4,20.1456,20.67,61312,0
+ATLX.US,D,20230725,000000,21.06,21.5,20.8001,21.5,47862,0
+ATLX.US,D,20230726,000000,21,22.4967,21,21.25,124514,0
+ATLX.US,D,20230727,000000,21.25,21.8344,20.5154,20.64,48164,0
+ATLX.US,D,20230728,000000,21.23,22.27,20.6601,22.13,52734,0
+ATLX.US,D,20230731,000000,22.2,25.4,21.8979,23.6,152577,0
+ATLX.US,D,20230801,000000,23.64,25.73,23.45,25.28,82079,0
+ATLX.US,D,20230802,000000,25.69,25.69,23.6,24.63,106648,0
+ATLX.US,D,20230803,000000,24.25,25.053,23.8937,23.99,37254,0
+ATLX.US,D,20230804,000000,24.3,27.25,24.29,26.62,142913,0
+ATLX.US,D,20230807,000000,27,29.3199,26.5272,28.49,125937,0
+ATLX.US,D,20230808,000000,28.52,29.34,24.2,29.03,198699,0
+ATLX.US,D,20230809,000000,28.33,28.7,26.5,26.5,60518,0
+ATLX.US,D,20230810,000000,26.7,27.6,26.4517,27.19,42204,0
+ATLX.US,D,20230811,000000,26.92,27.45,26.37,26.96,23973,0
+ATLX.US,D,20230814,000000,26.51,28.47,26.315,27.22,90616,0
+ATLX.US,D,20230815,000000,28.12,28.12,24.56,25,80331,0
+ATLX.US,D,20230816,000000,25.13,26.46,24.52,25.1,59551,0
+ATLX.US,D,20230817,000000,25,25.8,23.81,24.33,49618,0
+ATLX.US,D,20230818,000000,23.82,24,22.8059,23.81,64134,0
+ATLX.US,D,20230821,000000,23.38,25.98,23.38,24.69,53152,0
+ATLX.US,D,20230822,000000,24.34,24.6,24.1,24.58,25669,0
+ATLX.US,D,20230823,000000,24.61,24.95,24,24.71,33098,0
+ATLX.US,D,20230824,000000,24.89,24.89,23.5,24.34,15452,0
+ATLX.US,D,20230825,000000,24.24,25.6,23.87,24.53,45406,0
+ATLX.US,D,20230828,000000,24.48,24.71,23.53,24.18,47853,0
+ATLX.US,D,20230829,000000,24.2,25.19,24.2,24.53,47422,0
+ATLX.US,D,20230830,000000,24.93,25.6,23.5,23.89,81377,0
+ATLX.US,D,20230831,000000,24.01,24.82,23.46,24.82,49763,0
+ATLX.US,D,20230901,000000,24.86,26,24.4,25.79,54882,0
+ATLX.US,D,20230905,000000,26.28,28.38,25.5301,25.7,79565,0
+ATLX.US,D,20230906,000000,26.46,26.5,25.0317,26.45,50403,0
+ATLX.US,D,20230907,000000,26.4,27,26.1801,26.68,68119,0
+ATLX.US,D,20230908,000000,26.8,28,26.5689,27.49,56389,0
+ATLX.US,D,20230911,000000,28,28,26.375,27.21,56167,0
+ATLX.US,D,20230912,000000,27.15,27.25,25.21,25.65,65701,0
+ATLX.US,D,20230913,000000,25.8,26.48,24.37,24.66,70743,0
+ATLX.US,D,20230914,000000,24.8,25.25,24.285,25.02,46784,0
+ATLX.US,D,20230915,000000,24.84,25.48,24.35,24.35,39045,0
+ATLX.US,D,20230918,000000,24.54,26.7,24.54,25.52,65954,0
+ATLX.US,D,20230919,000000,26.36,26.4,25.05,25.57,22862,0
+ATLX.US,D,20230920,000000,25.26,25.52,24.81,25.01,35912,0
+ATLX.US,D,20230921,000000,24.87,26.32,24.52,26.11,42785,0
+ATLX.US,D,20230922,000000,26.21,27.55,26.06,27.54,41297,0
+ATLX.US,D,20230925,000000,26.63,28,26,27.51,86917,0
+ATLX.US,D,20230926,000000,27.1,27.88,26.5,27.56,45899,0
+ATLX.US,D,20230927,000000,27.9,30,27.04,29.44,141695,0
+ATLX.US,D,20230928,000000,29.51,31.115,28.68,29.77,130333,0
+ATLX.US,D,20230929,000000,30.5,30.98,29.54,30.64,216376,0
+ATLX.US,D,20231002,000000,30.09,32.145,30.09,30.51,136998,0
+ATLX.US,D,20231003,000000,31,31,26.51,26.61,129860,0
+ATLX.US,D,20231004,000000,26.3,27.55,25.275,27.24,56310,0
+ATLX.US,D,20231005,000000,27.18,27.48,26.3001,26.77,56000,0
+ATLX.US,D,20231006,000000,27.26,27.66,26.14,26.7,48336,0
+ATLX.US,D,20231009,000000,26.6,28.5,26.6,28.16,46694,0
+ATLX.US,D,20231010,000000,28.81,29.168,26.84,26.96,48128,0
+ATLX.US,D,20231011,000000,26.77,28.1,26.7,27.05,20996,0
+ATLX.US,D,20231012,000000,27.1,28,27.1,27.75,30936,0
+ATLX.US,D,20231013,000000,27.47,28.3,27.47,27.75,23650,0
+ATLX.US,D,20231016,000000,28,29.1,27.6349,27.85,37821,0
+ATLX.US,D,20231017,000000,28,29.4,28,29.33,96345,0
+ATLX.US,D,20231018,000000,29.41,29.41,28,28.03,34161,0
+ATLX.US,D,20231019,000000,27.9,28.46,27.08,27.1,38387,0
+ATLX.US,D,20231020,000000,27.5,27.5,26.45,26.56,51401,0
+ATLX.US,D,20231023,000000,25.74,25.74,19.5,19.78,395017,0
+ATLX.US,D,20231024,000000,20.3,23.195,19.8,20.66,198284,0
+ATLX.US,D,20231025,000000,21,22.2799,20.53,21.89,51845,0
+ATLX.US,D,20231026,000000,22.56,22.56,20.6,21,64852,0
+ATLX.US,D,20231027,000000,20.95,22.24,20.95,22.2,36287,0
+ATLX.US,D,20231030,000000,22.04,22.25,21.58,21.96,32225,0
+ATLX.US,D,20231031,000000,21.68,22.35,21.0699,22,32432,0
+ATLX.US,D,20231101,000000,22.41,23.12,21.3,22.32,34878,0
+ATLX.US,D,20231102,000000,22.5,22.99,22.1179,22.86,16639,0
+ATLX.US,D,20231103,000000,22.9,22.9569,22.12,22.48,18988,0
+ATLX.US,D,20231106,000000,22.5,23,22.1601,22.99,40899,0
+ATLX.US,D,20231107,000000,23.39,23.7602,22.21,22.82,37183,0
+ATLX.US,D,20231108,000000,23,25.448,22.5,24.56,111615,0
+ATLX.US,D,20231109,000000,24.52,24.52,21.115,23.35,55648,0
+ATLX.US,D,20231110,000000,23.05,23.75,21.76,23.01,70478,0
+ATLX.US,D,20231113,000000,23.06,23.42,22.23,22.99,27305,0
+ATLX.US,D,20231114,000000,22.7,24.445,22.7,23.37,61265,0
+ATLX.US,D,20231115,000000,24.26,24.3071,23.1404,24.04,69237,0
+ATLX.US,D,20231116,000000,23.61,23.99,22.67,22.87,27733,0
+ATLX.US,D,20231117,000000,22.81,23.72,22.3,23.72,32337,0
+ATLX.US,D,20231120,000000,23.16,28.35,22.37,27.86,338805,0
+ATLX.US,D,20231121,000000,27,28.9775,25.96,27.58,87056,0
+ATLX.US,D,20231122,000000,28.02,28.97,27.6442,27.98,30839,0
+ATLX.US,D,20231124,000000,27.98,28.71,26.861,28.69,33369,0
+ATLX.US,D,20231127,000000,28.76,28.76,26.1,26.1,35393,0
+ATLX.US,D,20231128,000000,26.38,26.49,24.625,24.69,78846,0
+ATLX.US,D,20231129,000000,25.17,25.17,23.4,23.41,68274,0
+ATLX.US,D,20231130,000000,23.5,25.2,23.5,24.77,30589,0
+ATLX.US,D,20231201,000000,25.24,25.58,24.1258,24.87,43802,0
+ATLX.US,D,20231204,000000,26.6,28.3299,25.465,28,154402,0
+ATLX.US,D,20231205,000000,28.4,28.9,26.09,27.97,72304,0
+ATLX.US,D,20231206,000000,27.91,28.64,26.72,27.84,47343,0
+ATLX.US,D,20231207,000000,27.99,28.085,25.76,26.32,101947,0
+ATLX.US,D,20231208,000000,26.31,27.488,26.06,27.1,30531,0
+ATLX.US,D,20231211,000000,27.49,27.49,26.59,27.02,37364,0
+ATLX.US,D,20231212,000000,26.79,26.99,25.2,25.68,27687,0
+ATLX.US,D,20231213,000000,25.44,26.2,24.6743,26.01,55613,0
+ATLX.US,D,20231214,000000,26.59,27.76,25.53,27.23,64511,0
+ATLX.US,D,20231215,000000,27.59,27.7999,25.55,25.72,51093,0
+ATLX.US,D,20231218,000000,25.82,26.4946,25.575,26.34,56622,0
+ATLX.US,D,20231219,000000,26.11,26.88,25.85,26.7,67157,0
+ATLX.US,D,20231220,000000,26.6,26.6,25.6,25.96,94027,0
+ATLX.US,D,20231221,000000,27.39,27.99,25.8204,27.99,150852,0
+ATLX.US,D,20231222,000000,28,29.48,27.52,29.02,152705,0
+ATLX.US,D,20231226,000000,28.61,31.41,28.53,29.8,157958,0
+ATLX.US,D,20231227,000000,30,32.5,30,31.65,143876,0
+ATLX.US,D,20231228,000000,31.27,34,31.27,33.36,450896,0
+ATLX.US,D,20231229,000000,33.41,33.8525,30.37,31.28,126836,0
+ATLX.US,D,20240102,000000,31.37,33.415,30.85,32.56,87717,0
+ATLX.US,D,20240103,000000,32.57,33.85,30.6,32.05,111337,0
+ATLX.US,D,20240104,000000,32.05,32.795,31.2593,32.07,42635,0
+ATLX.US,D,20240105,000000,31.79,32.3125,30.97,31.93,44994,0
+ATLX.US,D,20240108,000000,31.93,33.07,31.365,31.99,34568,0
+ATLX.US,D,20240109,000000,31.52,31.7,30.1,30.88,92846,0
+ATLX.US,D,20240110,000000,30.73,31.4,28.42,28.57,89441,0
+ATLX.US,D,20240111,000000,28.77,29.0626,26.6092,27.11,113853,0
+ATLX.US,D,20240112,000000,27.82,28.85,27.025,27.31,47791,0
+ATLX.US,D,20240116,000000,27.48,28.055,26.8305,26.98,42456,0
+ATLX.US,D,20240117,000000,26.44,26.69,24.84,25.02,91580,0
+ATLX.US,D,20240118,000000,25,25.75,24.26,25.46,46704,0
+ATLX.US,D,20240119,000000,25.88,26.235,24.53,24.73,48990,0
+ATLX.US,D,20240122,000000,24.72,24.99,23.5,23.5,62262,0
+ATLX.US,D,20240123,000000,23.41,24,23,23.25,39454,0
+ATLX.US,D,20240124,000000,23.89,24,22.63,22.82,76922,0
+ATLX.US,D,20240125,000000,22.81,23.3,20.51,21.2,124233,0
+ATLX.US,D,20240126,000000,21.2,22.8,20.58,22.18,103263,0
+ATLX.US,D,20240129,000000,22.64,23.8079,21.88,23.48,44642,0
+ATLX.US,D,20240130,000000,23.53,24.72,22.69,23.53,61332,0
+ATLX.US,D,20240131,000000,22.98,23.76,22.4,22.65,43686,0
+ATLX.US,D,20240201,000000,22.57,23.2,22.21,22.24,32158,0
+ATLX.US,D,20240202,000000,22.17,22.5,21.21,22.03,37957,0
+ATLX.US,D,20240205,000000,21,21.85,17.5,18.06,288338,0
+ATLX.US,D,20240206,000000,17.95,20.205,17.95,20.05,57778,0
+ATLX.US,D,20240207,000000,20.27,20.33,18.96,19.18,39895,0
+ATLX.US,D,20240208,000000,19.31,19.9632,18.59,18.97,50391,0
+ATLX.US,D,20240209,000000,19.47,19.5,18.21,18.84,28000,0
+ATLX.US,D,20240212,000000,18.62,20.5,18.62,19.85,77331,0
+ATLX.US,D,20240213,000000,19.11,19.6,18.79,18.79,28691,0
+ATLX.US,D,20240214,000000,19.74,19.74,18.54,18.83,17318,0
+ATLX.US,D,20240215,000000,18.6,19.2399,18.15,18.25,25521,0
+ATLX.US,D,20240216,000000,18.25,18.91,18.125,18.62,23328,0
+ATLX.US,D,20240220,000000,18.97,18.99,16.59,16.93,67287,0
+ATLX.US,D,20240221,000000,16.94,17.37,16.62,16.97,30131,0
+ATLX.US,D,20240222,000000,17.18,17.2,16.76,16.99,18141,0
+ATLX.US,D,20240223,000000,16.53,16.72,14.82,15.21,134570,0
+ATLX.US,D,20240226,000000,15.12,15.12,14.2,14.39,85455,0
+ATLX.US,D,20240227,000000,14.25,16.07,14.25,15.66,79191,0
+ATLX.US,D,20240228,000000,15.8,17.79,15.75,17.42,49449,0
+ATLX.US,D,20240229,000000,17.75,17.89,16.67,16.83,115962,0
+ATLX.US,D,20240301,000000,17.47,17.7,16.83,17.19,184647,0
+ATLX.US,D,20240304,000000,17.18,17.235,15.2,16.44,52502,0
+ATLX.US,D,20240305,000000,16.19,16.99,14.65,14.75,36818,0
+ATLX.US,D,20240306,000000,15.24,15.67,14.8,15.03,71594,0
+ATLX.US,D,20240307,000000,15.36,15.9584,15.1851,15.5,48731,0
+ATLX.US,D,20240308,000000,15.74,15.74,14.5,14.74,43333,0
+ATLX.US,D,20240311,000000,14.7,15.51,14.7,14.81,49747,0
+ATLX.US,D,20240312,000000,15.17,15.25,14.26,14.75,46756,0
+ATLX.US,D,20240313,000000,14.53,14.76,14.15,14.15,41297,0
+ATLX.US,D,20240314,000000,14.24,14.26,13.01,13.43,104965,0
+ATLX.US,D,20240315,000000,13.45,13.84,12.62,13.24,80398,0
+ATLX.US,D,20240318,000000,13.05,13.3,11.8,12.065,138371,0
+ATLX.US,D,20240319,000000,12,13.1,11.81,12.73,99964,0
+ATLX.US,D,20240320,000000,12.9,15.18,12.9,14.98,146114,0
+ATLX.US,D,20240321,000000,14.5,14.9799,13.25,14.49,142979,0
+ATLX.US,D,20240322,000000,13.89,15.408,13.31,15.06,199636,0
+ATLX.US,D,20240325,000000,15.25,15.68,13.3582,13.98,225338,0
+ATLX.US,D,20240326,000000,13.91,14.36,13.7,13.92,141888,0
+ATLX.US,D,20240327,000000,13.87,17.0963,13.225,14.92,412238,0
+ATLX.US,D,20240328,000000,16.92,17.6341,14.99,17.02,513241,0
+ATLX.US,D,20240401,000000,16.98,20,16.53,19.3,305539,0
+ATLX.US,D,20240402,000000,18.79,19.7199,18,18.63,132799,0
+ATLX.US,D,20240403,000000,18,19.155,17.07,18.92,111321,0
+ATLX.US,D,20240404,000000,18.75,19.18,17,17.17,91763,0
+ATLX.US,D,20240405,000000,17.17,17.8726,16.76,17.45,53588,0
+ATLX.US,D,20240408,000000,17.5,19.15,17.4472,18.32,113520,0
+ATLX.US,D,20240409,000000,19.37,19.37,16.53,17.07,127942,0
+ATLX.US,D,20240410,000000,16.87,17,15.8,15.98,130001,0
+ATLX.US,D,20240411,000000,16.16,16.245,14.8,15.49,91622,0
+ATLX.US,D,20240412,000000,15.52,16.02,15.06,15.46,59843,0
+ATLX.US,D,20240415,000000,15.5,15.68,14.42,14.73,82387,0
+ATLX.US,D,20240416,000000,14.4,14.5,13.7814,14.27,61729,0
+ATLX.US,D,20240417,000000,14.36,14.84,13.65,13.78,47070,0
+ATLX.US,D,20240418,000000,13.6,15.04,13.18,15.04,56755,0
+ATLX.US,D,20240419,000000,14.73,15.3924,13.8,13.88,79506,0
+ATLX.US,D,20240422,000000,14.11,14.3076,13.2,13.52,60253,0
+ATLX.US,D,20240423,000000,13.5,14.75,13.5,14.32,56763,0
+ATLX.US,D,20240424,000000,14.34,14.38,13.61,13.65,41664,0
+ATLX.US,D,20240425,000000,13.75,14.38,13.61,14.05,36659,0
+ATLX.US,D,20240426,000000,14.27,14.78,13.8,14.67,30853,0
+ATLX.US,D,20240429,000000,14.94,15.66,14.6,14.86,59808,0
+ATLX.US,D,20240430,000000,14.77,15.1,14.38,14.7,36817,0
+ATLX.US,D,20240501,000000,15.24,15.545,15,15,27141,0
+ATLX.US,D,20240502,000000,15.36,15.451,14.5,14.7,50570,0
+ATLX.US,D,20240503,000000,14.72,15.29,14.4,14.43,57493,0
+ATLX.US,D,20240506,000000,14.5,15.09,14.4,14.67,61362,0
+ATLX.US,D,20240507,000000,14.5,15.97,14.5,15.5,55280,0
+ATLX.US,D,20240508,000000,15.7,16.3899,15.5,15.5,38721,0
+ATLX.US,D,20240509,000000,15.7554,16.1,15.24,16.005,23817,0
+ATLX.US,D,20240510,000000,16,16.4987,15.36,15.56,57886,0
+ATLX.US,D,20240513,000000,15.6,15.765,14.84,15.03,49162,0
+ATLX.US,D,20240514,000000,14.8,16.38,14.8,15.76,80190,0
+ATLX.US,D,20240515,000000,16.13,16.13,15.395,15.65,50597,0
+ATLX.US,D,20240516,000000,15.33,15.9226,13.84,15.06,144257,0
+ATLX.US,D,20240517,000000,15.42,16,15.1,15.81,63943,0
+ATLX.US,D,20240520,000000,15.84,17.65,15.8,17.65,79496,0
+ATLX.US,D,20240521,000000,17.22,17.72,16.56,16.62,37845,0
+ATLX.US,D,20240522,000000,17,17.0169,16.05,16.26,34164,0
+ATLX.US,D,20240523,000000,16.1658,16.5142,15.47,16.33,44696,0
+ATLX.US,D,20240524,000000,16.2949,16.3399,15.61,15.7,44666,0
+ATLX.US,D,20240528,000000,15.91,16,15.1,15.37,65338,0
+ATLX.US,D,20240529,000000,15.59,15.59,14.7,14.94,36092,0
+ATLX.US,D,20240530,000000,14.94,15.148,14.2501,14.65,59163,0
+ATLX.US,D,20240531,000000,14.59,15.0152,14.06,14.24,49811,0
+ATLX.US,D,20240603,000000,14.39,14.7399,13.87,14.02,30204,0
+ATLX.US,D,20240604,000000,14,14.01,13.5,13.5,71316,0
+ATLX.US,D,20240605,000000,13.94,14.2,13.5801,13.79,40725,0
+ATLX.US,D,20240606,000000,13.55,14.24,13.55,13.84,18972,0
+ATLX.US,D,20240607,000000,13.76,13.972,13.5,13.58,28968,0
+ATLX.US,D,20240610,000000,13.4,13.98,12.14,12.26,204517,0
+ATLX.US,D,20240611,000000,12.85,12.85,11.67,12.19,121714,0
+ATLX.US,D,20240612,000000,12.2,12.265,9.67,9.81,574294,0
+ATLX.US,D,20240613,000000,10.51,11,9.95,10.05,254862,0
+ATLX.US,D,20240614,000000,10.4,10.4,9.6,10.16,165182,0
+ATLX.US,D,20240617,000000,10.7,11.1,9.68,10.13,133339,0
+ATLX.US,D,20240618,000000,10.23,10.41,9.6,10,72589,0
+ATLX.US,D,20240620,000000,9.98,10.4,9.59,9.75,105914,0
+ATLX.US,D,20240621,000000,9.81,10,9.3,9.45,105058,0
+ATLX.US,D,20240624,000000,9.6,10.33,9.43,9.62,59221,0
+ATLX.US,D,20240625,000000,9.54,10.04,9.51,10.04,43541,0
+ATLX.US,D,20240626,000000,9.83,10.18,9.77,9.78,59197,0
+ATLX.US,D,20240627,000000,9.9,10.52,9.8222,10.38,131014,0
+ATLX.US,D,20240628,000000,10.39,10.4881,10,10.38,48858,0
+ATLX.US,D,20240701,000000,10.25,11.9899,10.25,11.63,197856,0
+ATLX.US,D,20240702,000000,11.69,11.7,10.75,10.93,72672,0
+ATLX.US,D,20240703,000000,10.84,11.16,10.75,11.1,31963,0
+ATLX.US,D,20240705,000000,11.08,11.5299,10.8562,11.37,44454,0
+ATLX.US,D,20240708,000000,11.5,11.5,10.72,10.98,40318,0
+ATLX.US,D,20240709,000000,11.46,11.57,11,11.49,74246,0
+ATLX.US,D,20240710,000000,11.46,11.94,11.46,11.86,54488,0
+ATLX.US,D,20240711,000000,12.22,12.58,11.86,12.09,51453,0
+ATLX.US,D,20240712,000000,12.1,12.81,12.1,12.67,56015,0
+ATLX.US,D,20240715,000000,12.88,12.95,11.81,11.93,59332,0
+ATLX.US,D,20240716,000000,12.09,12.9,11.93,12.44,102749,0
+ATLX.US,D,20240717,000000,12.44,12.89,12.3,12.84,34919,0
+ATLX.US,D,20240718,000000,12.97,13.7,12.5,12.59,108641,0
+ATLX.US,D,20240719,000000,12.84,13.1199,12.0597,12.89,84148,0
+ATLX.US,D,20240722,000000,12.87,13.2631,12.16,12.31,85150,0
+ATLX.US,D,20240723,000000,12.26,12.3,11.57,11.86,84857,0
+ATLX.US,D,20240724,000000,11.87,11.95,11.24,11.36,50703,0
+ATLX.US,D,20240725,000000,11.37,11.75,10.98,11.22,40354,0
+ATLX.US,D,20240726,000000,11,11.53,11,11.39,18266,0
+ATLX.US,D,20240729,000000,11.39,11.4228,10.86,11.22,47681,0
+ATLX.US,D,20240730,000000,11.24,11.55,11.13,11.34,35786,0
+ATLX.US,D,20240731,000000,11.51,11.632,11,11.2,23092,0
+ATLX.US,D,20240801,000000,11.14,11.28,10.5,10.73,34124,0
+ATLX.US,D,20240802,000000,10.48,10.48,9.87,10,45015,0
+ATLX.US,D,20240805,000000,9.4,9.75,8.82,9.41,89941,0
+ATLX.US,D,20240806,000000,9.51,9.88,9.03,9.21,42087,0
+ATLX.US,D,20240807,000000,9.4,9.64,8.8529,9.03,68487,0
+ATLX.US,D,20240808,000000,9.13,9.5,8.86,9.45,26367,0
+ATLX.US,D,20240809,000000,9.48,9.875,9.18,9.46,29609,0
+ATLX.US,D,20240812,000000,9.46,9.895,8.37,8.66,64653,0
+ATLX.US,D,20240813,000000,8.71,8.9271,8.5,8.69,31360,0
+ATLX.US,D,20240814,000000,8.61,9.055,8.51,8.61,15211,0
+ATLX.US,D,20240815,000000,8.83,9.7,8.7,9.35,49898,0
+ATLX.US,D,20240816,000000,9.34,9.5,9.13,9.5,50324,0
+ATLX.US,D,20240819,000000,9.49,9.93,9.3158,9.88,41781,0
+ATLX.US,D,20240820,000000,9.88,10.18,9.77,9.87,34914,0
+ATLX.US,D,20240821,000000,9.85,10.9982,9.85,10.85,46260,0
+ATLX.US,D,20240822,000000,10.85,10.92,9.8,10.08,38937,0
+ATLX.US,D,20240823,000000,10.03,10.95,10.03,10.95,43420,0
+ATLX.US,D,20240826,000000,11.01,12.04,10.82,11.79,40091,0
+ATLX.US,D,20240827,000000,11.77,12.48,11.02,11.14,43737,0
+ATLX.US,D,20240828,000000,10.78,11.25,10.02,10.23,34529,0
+ATLX.US,D,20240829,000000,10.52,10.5492,9.88,10.15,28698,0
+ATLX.US,D,20240830,000000,10.14,10.51,10.14,10.37,19349,0
+ATLX.US,D,20240903,000000,10.25,10.33,9.29,9.88,41657,0
+ATLX.US,D,20240904,000000,9.73,9.76,9.04,9.32,52903,0
+ATLX.US,D,20240905,000000,9.27,10.0599,9.1,9.67,21685,0
+ATLX.US,D,20240906,000000,9.5024,9.72,9.37,9.52,24220,0
+ATLX.US,D,20240909,000000,9.65,9.67,9,9.04,36152,0
+ATLX.US,D,20240910,000000,9,9.26,8.88,9.26,52542,0
+ATLX.US,D,20240911,000000,9.75,10.62,9.61,9.87,103541,0
+ATLX.US,D,20240912,000000,10.05,10.63,10.03,10.39,420519,0
+ATLX.US,D,20240913,000000,10.47,10.48,9.75,9.99,48917,0
+ATLX.US,D,20240916,000000,10.11,10.11,9.52,9.65,43251,0
+ATLX.US,D,20240917,000000,9.55,10.1699,9.53,10.14,48847,0
+ATLX.US,D,20240918,000000,10.08,10.08,9.42,9.43,30998,0
+ATLX.US,D,20240919,000000,9.28,9.6,7.71,7.905,599492,0
+ATLX.US,D,20240920,000000,8.02,8.05,6.85,7.44,485690,0
+ATLX.US,D,20240923,000000,7.5,7.59,6.52,6.76,220167,0
+ATLX.US,D,20240924,000000,6.87,6.99,6.2523,6.58,182540,0
+ATLX.US,D,20240925,000000,6.61,7.1,6.58,7.02,127371,0
+ATLX.US,D,20240926,000000,7.05,7.5864,6.65,7.41,129766,0
+ATLX.US,D,20240927,000000,7.38,7.515,6.855,7.17,169620,0
+ATLX.US,D,20240930,000000,7,7.29,6.71,6.8,127517,0
+ATLX.US,D,20241001,000000,6.96,6.96,6.435,6.6,90904,0
+ATLX.US,D,20241002,000000,6.53,6.6897,6.37,6.41,102440,0
+ATLX.US,D,20241003,000000,6.35,6.6699,6.35,6.58,79776,0
+ATLX.US,D,20241004,000000,6.6,6.94,6.45,6.61,201839,0
+ATLX.US,D,20241007,000000,6.6,7.45,6.6,7.18,264716,0
+ATLX.US,D,20241008,000000,7.14,7.19,6.7,6.78,86739,0
+ATLX.US,D,20241009,000000,6.93,7.03,6.63,6.84,152295,0
+ATLX.US,D,20241010,000000,6.86,7.9971,6.86,7.33,306520,0
+ATLX.US,D,20241011,000000,7.33,8.05,7.33,7.74,180881,0
+ATLX.US,D,20241014,000000,7.65,7.77,7.28,7.41,82417,0
+ATLX.US,D,20241015,000000,7.33,7.5,7.1,7.39,62889,0
+ATLX.US,D,20241016,000000,7.42,7.97,7.42,7.79,103539,0
+ATLX.US,D,20241017,000000,7.87,7.895,7.45,7.46,54108,0
+ATLX.US,D,20241018,000000,7.47,7.89,7.46,7.7,117111,0
+ATLX.US,D,20241021,000000,7.78,7.9899,7.09,7.36,69328,0
+ATLX.US,D,20241022,000000,7.23,8.15,7.23,7.91,129262,0
+ATLX.US,D,20241023,000000,7.87,8.13,7.66,8.04,65688,0
+ATLX.US,D,20241024,000000,8.11,8.37,7.85,8.33,82241,0
+ATLX.US,D,20241025,000000,8.32,8.55,7.99,8.22,112219,0
+ATLX.US,D,20241028,000000,9,11.36,8.8391,10.25,573150,0
+ATLX.US,D,20241029,000000,10.53,11.888,9.77,10.215,278213,0
+ATLX.US,D,20241030,000000,10.16,10.98,9.9,10.58,121955,0
+ATLX.US,D,20241031,000000,10.46,10.46,9.5438,10.05,141745,0
+ATLX.US,D,20241101,000000,10.09,10.09,9.2303,9.66,100063,0
+ATLX.US,D,20241104,000000,9.65,9.7,9.06,9.31,68920,0
+ATLX.US,D,20241105,000000,9.33,9.6493,8.77,8.97,86706,0
+ATLX.US,D,20241106,000000,8.75,9.015,8.15,8.79,114558,0
+ATLX.US,D,20241107,000000,8.87,8.9858,8.3921,8.75,73192,0
+ATLX.US,D,20241108,000000,8.8,9.1287,8.27,8.54,144324,0
+ATLX.US,D,20241111,000000,8.37,8.75,7.54,8.05,145408,0
+ATLX.US,D,20241112,000000,7.92,8.06,7.25,7.41,116763,0
+ATLX.US,D,20241113,000000,7.47,8.2,7.3495,7.99,95710,0
+ATLX.US,D,20241114,000000,8,8.26,7.7277,7.82,37244,0
+ATLX.US,D,20241115,000000,7.83,7.83,7.47,7.51,45846,0
+ATLX.US,D,20241118,000000,7.53,8.04,7.52,7.66,54677,0
+ATLX.US,D,20241119,000000,7.66,8.25,7.5239,8.05,124235,0
+ATLX.US,D,20241120,000000,7.96,8.1,7.64,7.72,81144,0
+ATLX.US,D,20241121,000000,7.83,7.83,7.42,7.77,79594,0
+ATLX.US,D,20241122,000000,7.7,8.13,7.6015,7.93,92522,0
+ATLX.US,D,20241125,000000,7.91,8.03,7,7.21,225704,0
+ATLX.US,D,20241126,000000,7.34,7.3555,6.65,6.76,192129,0
+ATLX.US,D,20241127,000000,6.87,7.47,6.87,7.14,52402,0
+ATLX.US,D,20241129,000000,7.13,7.22,7,7.09,35678,0
+ATLX.US,D,20241202,000000,7.25,7.48,7,7.28,84157,0
+ATLX.US,D,20241203,000000,7.28,7.33,7.0001,7.22,67730,0
+ATLX.US,D,20241204,000000,7.22,7.5,7.01,7.24,43662,0
+ATLX.US,D,20241205,000000,7.27,7.46,7.0996,7.18,143336,0
+ATLX.US,D,20241206,000000,7.38,8.3,7.38,7.85,198178,0
+ATLX.US,D,20241209,000000,8.21,8.32,7.755,7.93,146311,0
+ATLX.US,D,20241210,000000,8,8,7.345,7.4,80986,0
+ATLX.US,D,20241211,000000,7.41,7.41,6.9,7.13,152972,0
+ATLX.US,D,20241212,000000,7.28,7.7385,7.13,7.445,85725,0
+ATLX.US,D,20241213,000000,7.59,7.96,7.4,7.61,158701,0
+ATLX.US,D,20241216,000000,7.62,7.62,6.85,6.965,181785,0
+ATLX.US,D,20241217,000000,7,7.11,6.75,6.97,85442,0
+ATLX.US,D,20241218,000000,7,7.1423,6.53,6.68,99961,0
+ATLX.US,D,20241219,000000,6.7,7.01,6.25,6.37,105977,0
+ATLX.US,D,20241220,000000,6.4,6.56,6.27,6.36,70987,0
+ATLX.US,D,20241223,000000,6.36,6.435,6.1166,6.32,92412,0
+ATLX.US,D,20241224,000000,6.32,6.49,6.16,6.485,50426,0
+ATLX.US,D,20241226,000000,6.47,6.57,6.34,6.56,82238,0
+ATLX.US,D,20241227,000000,6.56,6.7499,6.5,6.67,113189,0
+ATLX.US,D,20241230,000000,6.59,6.75,6.4,6.49,166814,0
+ATLX.US,D,20241231,000000,6.5,6.5657,6.2,6.33,69475,0
+ATLX.US,D,20250102,000000,6.47,7.01,6.47,6.97,60898,0
+ATLX.US,D,20250103,000000,7.06,7.2981,6.86,7.19,68826,0
+ATLX.US,D,20250106,000000,7.37,7.4114,7,7.3,88202,0
+ATLX.US,D,20250107,000000,7.39,8.08,7.33,7.5,96106,0
+ATLX.US,D,20250108,000000,7.37,7.535,6.82,6.91,91487,0
+ATLX.US,D,20250110,000000,6.98,7.14,6.46,6.61,115814,0
+ATLX.US,D,20250113,000000,6.64,6.7362,6.36,6.55,48623,0
+ATLX.US,D,20250114,000000,6.67,7.25,6.6394,6.92,63543,0
+ATLX.US,D,20250115,000000,7.03,7.15,6.905,6.98,56087,0
+ATLX.US,D,20250116,000000,7,7.1099,6.8,6.89,59176,0
+ATLX.US,D,20250117,000000,7,7.0687,6.88,6.9,111771,0
+ATLX.US,D,20250121,000000,6.92,7.015,6.76,6.76,88429,0
+ATLX.US,D,20250122,000000,6.8,6.84,6.4,6.43,286004,0
+ATLX.US,D,20250123,000000,6.5,6.55,6.15,6.3,93936,0
+ATLX.US,D,20250124,000000,6.29,6.47,6.29,6.47,55449,0
+ATLX.US,D,20250127,000000,6.46,6.6199,6.32,6.55,75517,0
+ATLX.US,D,20250128,000000,6.56,6.6288,6.4084,6.52,76987,0
+ATLX.US,D,20250129,000000,6.46,6.65,6.35,6.45,86421,0
+ATLX.US,D,20250130,000000,6.5,6.51,6.19,6.3,154115,0
+ATLX.US,D,20250131,000000,6.38,6.38,6.07,6.25,91771,0
+ATLX.US,D,20250203,000000,6.03,6.2187,5.7055,5.92,132513,0
+ATLX.US,D,20250204,000000,6,6.22,5.87,5.87,88898,0
+ATLX.US,D,20250205,000000,5.87,5.94,5.38,5.88,148689,0
+ATLX.US,D,20250206,000000,5.85,6,5.6,5.66,59893,0
+ATLX.US,D,20250207,000000,5.76,5.76,5.27,5.39,147920,0
+ATLX.US,D,20250210,000000,6,6.02,5.5515,5.82,354401,0
+ATLX.US,D,20250211,000000,5.83,5.94,5.58,5.68,115765,0
+ATLX.US,D,20250212,000000,5.69,6.01,5.65,5.71,170395,0
+ATLX.US,D,20250213,000000,5.79,5.8317,5.5881,5.7,99401,0
+ATLX.US,D,20250214,000000,5.73,6.06,5.71,6.05,214506,0
+ATLX.US,D,20250218,000000,6.1,6.19,5.83,5.97,152054,0
+ATLX.US,D,20250219,000000,5.97,6,5.71,5.8,121518,0
+ATLX.US,D,20250220,000000,5.8,5.93,5.7,5.76,66678,0
+ATLX.US,D,20250221,000000,5.75,5.8,5.42,5.435,141470,0
+ATLX.US,D,20250224,000000,5.5,5.5099,5.17,5.32,192657,0
+ATLX.US,D,20250225,000000,5.59,5.71,5.15,5.23,347074,0
+ATLX.US,D,20250226,000000,5.23,5.415,5.15,5.3,132796,0
+ATLX.US,D,20250227,000000,5.35,5.39,5.01,5.05,137792,0
+ATLX.US,D,20250228,000000,5.12,5.32,4.8713,5.23,141551,0
+ATLX.US,D,20250303,000000,5.36,5.4,5.09,5.17,77929,0
+ATLX.US,D,20250304,000000,5.07,5.39,5,5.3,209520,0
+ATLX.US,D,20250305,000000,5.43,5.515,5.3,5.44,235357,0
+ATLX.US,D,20250306,000000,5.46,5.46,5.0201,5.24,133513,0
+ATLX.US,D,20250307,000000,5.27,5.4,5.02,5.25,159694,0
+ATLX.US,D,20250310,000000,5.25,5.61,4.92,5.03,83192,0
+ATLX.US,D,20250311,000000,5.1,5.3467,5.1,5.28,151873,0
+ATLX.US,D,20250312,000000,5.47,5.5,5.3001,5.4,157638,0
+ATLX.US,D,20250313,000000,5.48,5.4999,5.345,5.39,129808,0
+ATLX.US,D,20250314,000000,5.4,5.569,5.35,5.45,158366,0
+ATLX.US,D,20250317,000000,5.5,6.51,5.499,6.25,471453,0
+ATLX.US,D,20250318,000000,6.48,6.5,5.7,5.93,276003,0
+ATLX.US,D,20250319,000000,5.94,6.13,5.53,5.7,430659,0
+ATLX.US,D,20250320,000000,5.59,5.8,5.52,5.7,85384,0
+ATLX.US,D,20250321,000000,5.59,5.86,5.5876,5.7,97563,0
+ATLX.US,D,20250324,000000,5.76,5.9388,5.64,5.68,103026,0
+ATLX.US,D,20250325,000000,5.63,5.73,5.48,5.6,85956,0
+ATLX.US,D,20250326,000000,5.51,5.6,5.37,5.57,73562,0
+ATLX.US,D,20250327,000000,5.64,5.89,5.6279,5.7,90298,0
+ATLX.US,D,20250328,000000,5.65,5.65,5.25,5.3,124398,0
+ATLX.US,D,20250331,000000,5.3,5.4494,5.1,5.17,118194,0
+ATLX.US,D,20250401,000000,5.12,5.365,5.1,5.28,82102,0
+ATLX.US,D,20250402,000000,5.3,5.42,5.2,5.36,206515,0
+ATLX.US,D,20250403,000000,5.07,5.19,5,5,200704,0
+ATLX.US,D,20250404,000000,5.1,5.1,3.5975,4.11,512771,0
+ATLX.US,D,20250407,000000,4,4.1,3.7613,3.95,187598,0
+ATLX.US,D,20250408,000000,4.1,4.341,3.59,3.68,173115,0
+ATLX.US,D,20250409,000000,3.56,4.17,3.54,3.97,122197,0
+ATLX.US,D,20250410,000000,3.97,4.1999,3.61,3.97,187477,0
+ATLX.US,D,20250411,000000,4,4.03,3.85,4,80890,0
+ATLX.US,D,20250414,000000,4.07,4.07,3.85,3.97,88828,0
+ATLX.US,D,20250415,000000,3.92,4.1,3.9,4,118078,0
+ATLX.US,D,20250416,000000,4,4.03,3.8567,3.94,59665,0
+ATLX.US,D,20250417,000000,3.91,4.03,3.85,3.99,62959,0
+ATLX.US,D,20250421,000000,3.95,4,3.861,3.9,79554,0
+ATLX.US,D,20250422,000000,4,4.13,3.95,4,150908,0
+ATLX.US,D,20250423,000000,4.14,4.25,4.0492,4.05,168733,0
+ATLX.US,D,20250424,000000,4.11,4.46,4.0301,4.45,111103,0
+ATLX.US,D,20250425,000000,4.44,4.51,4.34,4.45,102267,0
+ATLX.US,D,20250428,000000,4.46,4.5605,4.37,4.38,59105,0
+ATLX.US,D,20250429,000000,4.37,4.37,4.1001,4.3,76428,0
+ATLX.US,D,20250430,000000,4.29,4.4,4.1,4.31,107562,0
+ATLX.US,D,20250501,000000,4.3,4.31,4.2,4.3,80722,0
+ATLX.US,D,20250502,000000,4.31,4.36,4.22,4.32,111891,0
+ATLX.US,D,20250505,000000,4.32,4.48,4.2,4.25,63113,0
+ATLX.US,D,20250506,000000,4.19,4.34,4.0201,4.06,63389,0
+ATLX.US,D,20250507,000000,4.21,4.26,4.05,4.1,166017,0
+ATLX.US,D,20250508,000000,4.15,4.15,3.97,4.1,153819,0
+ATLX.US,D,20250509,000000,4.15,4.17,3.9501,3.96,90387,0
+ATLX.US,D,20250512,000000,4.1,4.12,3.89,3.99,126280,0
+ATLX.US,D,20250513,000000,4,4,3.77,3.91,135881,0
+ATLX.US,D,20250514,000000,3.9,3.95,3.8,3.92,69837,0
+ATLX.US,D,20250515,000000,4.03,4.36,3.95,4.25,667532,0
+ATLX.US,D,20250516,000000,4.4,4.57,4.1,4.27,459400,0
+ATLX.US,D,20250519,000000,4.3,4.365,4.06,4.24,154520,0
+ATLX.US,D,20250520,000000,4.19,4.21,4.0901,4.15,51306,0
+ATLX.US,D,20250521,000000,4.13,4.1856,3.78,3.88,259851,0
+ATLX.US,D,20250522,000000,3.88,4.0872,3.85,3.96,232220,0
+ATLX.US,D,20250523,000000,3.94,4.005,3.67,3.98,217101,0
+ATLX.US,D,20250527,000000,4.08,4.15,4,4.05,191450,0
+ATLX.US,D,20250528,000000,4.14,4.1486,3.9788,4,337792,0
+ATLX.US,D,20250529,000000,4.03,4.1788,3.815,3.9,145999,0
+ATLX.US,D,20250530,000000,3.86,4.05,3.7,3.95,208913,0
+ATLX.US,D,20250602,000000,3.92,3.9946,3.78,3.82,101551,0
+ATLX.US,D,20250603,000000,3.84,4.1,3.75,4.09,159421,0
+ATLX.US,D,20250604,000000,4.09,5.15,4.0883,5.13,656321,0
+ATLX.US,D,20250605,000000,5.49,5.9685,4.75,4.9,782549,0
+ATLX.US,D,20250606,000000,4.92,5.02,4.65,4.68,207701,0
+ATLX.US,D,20250609,000000,4.76,4.825,4.47,4.5,206967,0
+ATLX.US,D,20250610,000000,4.55,4.65,4.43,4.5,164293,0
+ATLX.US,D,20250611,000000,4.55,4.8622,4.32,4.34,587280,0
+ATLX.US,D,20250612,000000,4.34,4.45,4.1171,4.23,151223,0
+ATLX.US,D,20250613,000000,4.1,4.2297,4.01,4.03,93144,0
+ATLX.US,D,20250616,000000,4.03,4.2499,4.03,4.08,89578,0
+ATLX.US,D,20250617,000000,4.08,4.14,3.9503,4.05,97811,0
+ATLX.US,D,20250618,000000,4.11,4.2462,4.05,4.1,316231,0
+ATLX.US,D,20250620,000000,4.24,4.25,3.85,3.88,546718,0
+ATLX.US,D,20250623,000000,3.86,3.94,3.63,3.84,285529,0
+ATLX.US,D,20250624,000000,3.92,4.0393,3.79,3.8,213187,0
+ATLX.US,D,20250625,000000,4,4.03,3.76,3.87,585094,0
+ATLX.US,D,20250626,000000,3.91,4.0174,3.87,3.96,300105,0
+ATLX.US,D,20250627,000000,4.01,4.1,3.9,4,393308,0
+ATLX.US,D,20250630,000000,4,4,3.72,3.78,252588,0
+ATLX.US,D,20250701,000000,3.75,3.79,3.62,3.73,188260,0
+ATLX.US,D,20250702,000000,3.7,3.9,3.6,3.87,139453,0
+ATLX.US,D,20250703,000000,3.87,3.98,3.8133,3.87,67551,0
+ATLX.US,D,20250707,000000,3.87,3.87,3.7,3.85,79006,0
+ATLX.US,D,20250708,000000,3.84,4.25,3.8,4.14,384114,0
+ATLX.US,D,20250709,000000,4.19,4.24,3.9198,3.99,323111,0
+ATLX.US,D,20250710,000000,4.03,4.24,3.99,4.07,350216,0
+ATLX.US,D,20250711,000000,4.09,4.15,4,4.01,136932,0
+ATLX.US,D,20250714,000000,3.97,4.1,3.92,4.02,240587,0
+ATLX.US,D,20250715,000000,4.01,4.08,3.94,3.97,142044,0
+ATLX.US,D,20250716,000000,3.96,4.0234,3.8,3.9,168301,0
+ATLX.US,D,20250717,000000,4.04,4.51,4.03,4.45,961249,0
+ATLX.US,D,20250718,000000,4.52,4.72,4.45,4.47,346989,0
+ATLX.US,D,20250721,000000,4.51,4.7693,4.4,4.46,361807,0
+ATLX.US,D,20250722,000000,4.65,5.4352,4.6,5.34,1004188,0
+ATLX.US,D,20250723,000000,5.39,5.3955,4.93,5.17,385457,0
+ATLX.US,D,20250724,000000,5.03,5.2,4.9701,5.11,258619,0
+ATLX.US,D,20250725,000000,5.09,5.4,4.95,5.38,225633,0
+ATLX.US,D,20250728,000000,5.43,5.49,4.5301,4.665,506947,0
+ATLX.US,D,20250729,000000,4.77,5.02,4.69,4.87,302172,0
+ATLX.US,D,20250730,000000,4.91,5.14,4.61,4.67,241117,0
+ATLX.US,D,20250731,000000,4.7,4.8764,4.48,4.56,156504,0
+ATLX.US,D,20250801,000000,4.5,4.52,4.21,4.34,165572,0
+ATLX.US,D,20250804,000000,4.96,5.7399,4.9,5.65,1719314,0
+ATLX.US,D,20250805,000000,5.94,6.6099,5.75,6.55,1512554,0
+ATLX.US,D,20250806,000000,6.83,7,5.62,5.82,1392187,0
+ATLX.US,D,20250807,000000,5.9,6.45,5.8106,6.19,764154,0
+ATLX.US,D,20250808,000000,6.26,6.4,5.65,5.8,480154,0
+ATLX.US,D,20250811,000000,5.98,6.33,5.82,5.99,728516,0
+ATLX.US,D,20250812,000000,6,6.15,5.67,5.97,428207,0
+ATLX.US,D,20250813,000000,6.1,6.27,5.81,5.95,639736,0
+ATLX.US,D,20250814,000000,5.9,5.99,5.69,5.99,256062,0
+ATLX.US,D,20250815,000000,5.95,6.15,5.835,5.94,237509,0
+ATLX.US,D,20250818,000000,6.14,6.59,6,6.09,803020,0
+ATLX.US,D,20250819,000000,6.09,6.15,5.4,5.455,491881,0
+ATLX.US,D,20250820,000000,5.34,5.5288,4.85,4.94,503610,0
+ATLX.US,D,20250821,000000,4.95,4.9999,4.73,4.825,348004,0
+ATLX.US,D,20250822,000000,4.9,5.7499,4.75,5.58,814391,0
+ATLX.US,D,20250825,000000,5.7,5.82,5.3712,5.42,551620,0
+ATLX.US,D,20250826,000000,5.4,5.65,5.23,5.39,457959,0
+ATLX.US,D,20250827,000000,5.26,5.48,5.22,5.28,250383,0
+ATLX.US,D,20250828,000000,5.28,5.5097,5.28,5.45,442069,0
+ATLX.US,D,20250829,000000,5.45,5.47,5.2,5.37,276399,0
+ATLX.US,D,20250902,000000,5.32,5.3334,5.01,5.15,312380,0
+ATLX.US,D,20250903,000000,5.17,5.189,4.93,4.97,286595,0
+ATLX.US,D,20250904,000000,5.01,5.27,5,5.1,353621,0
+ATLX.US,D,20250905,000000,5.2,5.22,4.9,5.01,296787,0
+ATLX.US,D,20250908,000000,5.02,5.04,4.807,4.82,369025,0
+ATLX.US,D,20250909,000000,4.87,5.1261,4.82,5.11,352007,0
+ATLX.US,D,20250910,000000,5.15,5.17,4.57,4.63,495725,0
+ATLX.US,D,20250911,000000,4.76,5.15,4.71,4.9,523047,0
+ATLX.US,D,20250912,000000,4.87,4.95,4.57,4.58,391026,0
+ATLX.US,D,20250915,000000,4.65,4.9617,4.63,4.78,546763,0
+ATLX.US,D,20250916,000000,4.83,4.89,4.57,4.73,407515,0
+ATLX.US,D,20250917,000000,4.64,4.77,4.44,4.47,448723,0
+ATLX.US,D,20250918,000000,4.47,4.66,4.41,4.53,637533,0
+ATLX.US,D,20250919,000000,4.6,4.75,4.475,4.5,446828,0
+ATLX.US,D,20250922,000000,4.73,4.88,4.51,4.75,865733,0
+ATLX.US,D,20250923,000000,4.78,4.805,4.48,4.5,679275,0
+ATLX.US,D,20250924,000000,4.56,4.93,4.54,4.71,965360,0
+ATLX.US,D,20250925,000000,4.77,5.1579,4.66,4.8,1089651,0
+ATLX.US,D,20250926,000000,4.98,5.67,4.74,5.44,1682871,0
+ATLX.US,D,20250929,000000,5.6789,5.825,5.31,5.42,1421387,0
+ATLX.US,D,20250930,000000,5.28,5.3097,4.6,4.76,1059051,0
+ATLX.US,D,20251001,000000,4.76,5.25,4.76,5.19,694120,0
+ATLX.US,D,20251002,000000,5.26,5.4,4.96,5.24,541369,0
+ATLX.US,D,20251003,000000,5.32,6.046993,5.2684,6.01,2063754,0
+ATLX.US,D,20251006,000000,6.36,6.45,6.06,6.19,1149930,0
+ATLX.US,D,20251007,000000,6.35,6.45,5.78,5.8,1217644,0
+ATLX.US,D,20251008,000000,5.85,6.25,5.836,6,752245,0
+ATLX.US,D,20251009,000000,6.09,6.47,5.7,5.93,1011778,0
+ATLX.US,D,20251010,000000,5.97,6.6,5.84,6.3,1779295,0
+ATLX.US,D,20251013,000000,6.71,7.325,6.7,7.15,2541064,0
+ATLX.US,D,20251014,000000,7.27,7.75,6.81,7.45,2125638,0
+ATLX.US,D,20251015,000000,8,8.25,6.61,6.94,2432705,0
+ATLX.US,D,20251016,000000,7.06,7.08,5.84,5.9,2106434,0
+ATLX.US,D,20251017,000000,5.75,5.88,5.43,5.745,1169636,0
+ATLX.US,D,20251020,000000,5.9,6.25,5.65,6.21,892068,0
+ATLX.US,D,20251021,000000,6.28,6.58,5.935,5.97,1126982,0
+ATLX.US,D,20251022,000000,5.75,5.75,5.05,5.21,1261819,0
+ATLX.US,D,20251023,000000,5.26,5.45,5.16,5.31,534026,0
+ATLX.US,D,20251024,000000,5.28,6.02,5.25,5.77,1114184,0
+ATLX.US,D,20251027,000000,5.85,5.85,5.14,5.2,796070,0
+ATLX.US,D,20251028,000000,5.07,5.2493,4.91,5.04,601880,0
+ATLX.US,D,20251029,000000,5.1,5.625,5.07,5.18,1036632,0
+ATLX.US,D,20251030,000000,5.05,5.55,5.05,5.42,537863,0
+ATLX.US,D,20251031,000000,5.41,5.5119,5.21,5.35,382018,0
+ATLX.US,D,20251103,000000,5.31,5.41,4.61,4.62,816362,0
+ATLX.US,D,20251104,000000,4.5,4.73,4.36,4.41,449484,0
+ATLX.US,D,20251105,000000,4.41,4.6,4.36,4.38,354693,0
+ATLX.US,D,20251106,000000,4.52,4.64,4.27,4.43,504216,0
+ATLX.US,D,20251107,000000,4.24,4.54,4.05,4.5,523856,0
+ATLX.US,D,20251110,000000,4.7,4.7,4.36,4.49,484188,0
+ATLX.US,D,20251111,000000,4.5,4.54,4.27,4.36,206596,0
+ATLX.US,D,20251112,000000,4.32,4.51,4.27,4.45,217200,0
+ATLX.US,D,20251113,000000,4.48,4.7351,4.1,4.26,672429,0
+ATLX.US,D,20251114,000000,4.08,4.65,4.0562,4.37,487958,0
+ATLX.US,D,20251117,000000,4.57,5.06,4.53,4.8,862907,0
+ATLX.US,D,20251118,000000,4.77,5.3708,4.7004,5.1,669132,0
+ATLX.US,D,20251119,000000,5.49,5.74,5.2,5.44,1551313,0
+ATLX.US,D,20251120,000000,5.79,5.837,4.8567,4.94,797467,0
+ATLX.US,D,20251121,000000,4.94,5,4.5,4.87,432575,0
+ATLX.US,D,20251124,000000,4.85,4.8848,4.52,4.6,429697,0
+ATLX.US,D,20251125,000000,4.64,4.87,4.55,4.86,549201,0
+ATLX.US,D,20251126,000000,4.87,5.15,4.77,5.09,449983,0
+ATLX.US,D,20251128,000000,5.05,5.12,4.83,4.93,227516,0
+ATLX.US,D,20251201,000000,4.96,5.39,4.92,5.16,519353,0
+ATLX.US,D,20251202,000000,5.18,5.378,5.14,5.32,345572,0
+ATLX.US,D,20251203,000000,5.32,5.32,4.95,5.03,714628,0
+ATLX.US,D,20251204,000000,5.06,5.1485,4.86,5.07,538158,0
+ATLX.US,D,20251205,000000,4.65,4.82,4.35,4.59,1068051,0
+ATLX.US,D,20251208,000000,4.57,4.74,4.42,4.45,750539,0
+ATLX.US,D,20251209,000000,4.44,4.61,4.36,4.5,395553,0
+ATLX.US,D,20251210,000000,4.56,4.5899,4.37,4.45,382040,0
+ATLX.US,D,20251211,000000,4.41,4.53,4.27,4.49,499053,0
+ATLX.US,D,20251212,000000,4.59,4.6281,4.2,4.25,553275,0
+ATLX.US,D,20251215,000000,4.22,4.27,3.8,3.84,931468,0
+ATLX.US,D,20251216,000000,3.81,4.0799,3.755,4.03,455082,0
+ATLX.US,D,20251217,000000,4.44,4.44,3.84,3.9,946301,0
+ATLX.US,D,20251218,000000,3.89,3.95,3.7,3.8,652348,0
+ATLX.US,D,20251219,000000,3.85,4.0154,3.815,3.98,608251,0
+ATLX.US,D,20251222,000000,4.24,4.8198,4.2,4.6,1242811,0
+ATLX.US,D,20251223,000000,4.75,5.1,4.6,4.78,1180687,0
+ATLX.US,D,20251224,000000,4.78,4.9483,4.65,4.82,399474,0
+ATLX.US,D,20251226,000000,4.84,4.9086,4.64,4.79,336840,0
+ATLX.US,D,20251229,000000,4.69,4.936,4.55,4.59,474588,0
+ATLX.US,D,20251230,000000,4.61,4.778,4.44,4.46,571879,0
+ATLX.US,D,20251231,000000,4.44,4.471,4.1,4.23,701459,0
+ATLX.US,D,20260102,000000,4.29,4.41,4.15,4.38,267760,0
+ATLX.US,D,20260105,000000,4.48,4.915,4.45,4.85,607421,0
+ATLX.US,D,20260106,000000,5,5.33,4.92,5.18,1049053,0
+ATLX.US,D,20260107,000000,5.04,5.13,4.8,4.95,564116,0
+ATLX.US,D,20260108,000000,4.98,5.06,4.77,5.05,329759,0
+ATLX.US,D,20260109,000000,5.25,5.37,5.07,5.26,535380,0
+ATLX.US,D,20260112,000000,5.4,5.74,5.38,5.44,777868,0
+ATLX.US,D,20260113,000000,5.6,5.82,5.495,5.56,832073,0
+ATLX.US,D,20260114,000000,5.5,5.92,5.22,5.85,696555,0
+ATLX.US,D,20260115,000000,5.88,6.1,5.61,5.78,731816,0
+ATLX.US,D,20260116,000000,5.62,5.7,5.4,5.63,565999,0
+ATLX.US,D,20260120,000000,5.48,5.95,5.21,5.47,894259,0
+ATLX.US,D,20260121,000000,5.6,5.8,5.315,5.51,510450,0
+ATLX.US,D,20260122,000000,5.58,6.11,5.54,5.81,748332,0
+ATLX.US,D,20260123,000000,5.95,6.21,5.8,6.17,754329,0
+ATLX.US,D,20260126,000000,6.705,6.72,6.02,6.05,1171045,0
+ATLX.US,D,20260127,000000,6.02,6.565,5.8,6.46,871939,0
+ATLX.US,D,20260128,000000,6.61,6.61,5.9,6.07,782622,0
+ATLX.US,D,20260129,000000,6.07,6.1,5.62,5.73,639507,0
+ATLX.US,D,20260130,000000,5.5,5.58,5.01,5.03,690631,0
+ATLX.US,D,20260202,000000,4.97,5.04,4.71,4.73,685755,0
+ATLX.US,D,20260203,000000,4.91,5.13,4.74,5.01,589990,0
+ATLX.US,D,20260204,000000,4.93,5.07,4.57,4.94,566454,0
+ATLX.US,D,20260205,000000,4.71,4.755,4.36,4.37,707224,0
+ATLX.US,D,20260206,000000,4.48,4.74,4.48,4.72,351176,0
+ATLX.US,D,20260209,000000,4.72,4.89,4.5701,4.88,377053,0
+ATLX.US,D,20260210,000000,4.82,4.84,4.63,4.69,254455,0
+ATLX.US,D,20260211,000000,4.97,5.07,4.645,4.78,539266,0
+ATLX.US,D,20260212,000000,4.74,4.795,4.35,4.36,560324,0
+ATLX.US,D,20260213,000000,4.45,4.76,4.42,4.67,399613,0
+ATLX.US,D,20260217,000000,4.59,4.6828,4.38,4.57,299668,0
+ATLX.US,D,20260218,000000,4.62,4.79,4.61,4.705,278121,0

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

@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATMVU.US,D,20250128,000000,11.45,11.45,11.45,11.45,100,0
+ATMVU.US,D,20250130,000000,11.51,11.51,11.51,11.51,200,0
+ATMVU.US,D,20250312,000000,11.31,11.51,11.3,11.31,3000,0
+ATMVU.US,D,20250529,000000,11.75,11.85,11.75,11.85,200,0
+ATMVU.US,D,20250813,000000,12.49,12.49,12,12,815,0
+ATMVU.US,D,20250814,000000,12.15,12.25,12.15,12.2,471,0
+ATMVU.US,D,20250902,000000,12.29,12.55,12.29,12.55,601,0
+ATMVU.US,D,20250903,000000,11.6,13.3,11.4,13.3,1028,0
+ATMVU.US,D,20250904,000000,12.5,13.04,12.5,12.71,1495,0
+ATMVU.US,D,20250910,000000,19,20.75,19,20.75,401,0
+ATMVU.US,D,20250915,000000,15.95,15.95,12.5,13.5,3422,0
+ATMVU.US,D,20250916,000000,14.2,16.6,13.13,13.13,13675,0
+ATMVU.US,D,20250917,000000,12.85,14.35,12.85,14.35,2074,0
+ATMVU.US,D,20250918,000000,13.75,19.21,13.3,17.05,19752,0
+ATMVU.US,D,20250919,000000,19,43,19,22,45160,0
+ATMVU.US,D,20251021,000000,14.4,14.4,14.4,14.4,1524,0
+ATMVU.US,D,20251024,000000,8.85,8.85,8.85,8.85,424,0
+ATMVU.US,D,20251027,000000,9.5,9.5,9.5,9.5,501,0
+ATMVU.US,D,20251028,000000,9.27,9.27,9.15,9.15,473,0
+ATMVU.US,D,20251029,000000,9.04,9.04,9.04,9.04,275,0
+ATMVU.US,D,20251105,000000,8.79,8.79,8.79,8.79,152,0
+ATMVU.US,D,20251121,000000,7.42,7.42,7.42,7.42,135,0
+ATMVU.US,D,20251125,000000,7.42,7.75,7.42,7.75,211,0
+ATMVU.US,D,20251209,000000,11.2,13.94,11.2,11.54,2695,0

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

@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BACCU.US,D,20250613,000000,10.03,10.05,10.03,10.03,8766160,0
+BACCU.US,D,20250616,000000,10.04,10.065,10.04,10.06,967424,0
+BACCU.US,D,20250617,000000,10.04,10.06,10.04,10.04,482686,0
+BACCU.US,D,20250618,000000,10.04,10.25,10.04,10.05,318773,0
+BACCU.US,D,20250620,000000,10.09,10.1,10.065,10.09,19739,0
+BACCU.US,D,20250623,000000,10.07,10.07,10.05,10.06,41326,0
+BACCU.US,D,20250624,000000,10.06,10.1,10.05,10.07,117867,0
+BACCU.US,D,20250625,000000,10.05,10.06,10.05,10.05,210088,0
+BACCU.US,D,20250626,000000,10.05,10.07,10.05,10.055,44360,0
+BACCU.US,D,20250627,000000,10.1,10.1,10.06,10.07,3614,0
+BACCU.US,D,20250630,000000,10.06,10.06,10.04,10.04,9315,0
+BACCU.US,D,20250701,000000,10.04,10.06,10.04,10.04,621179,0
+BACCU.US,D,20250702,000000,10.04,10.04,10.04,10.04,15779,0
+BACCU.US,D,20250703,000000,10.04,10.05,10.04,10.0433,4191,0
+BACCU.US,D,20250707,000000,10.04,10.04,10.01,10.03,220160,0
+BACCU.US,D,20250708,000000,10.03,10.05,10.03,10.035,308120,0
+BACCU.US,D,20250709,000000,10.04,10.05,10.04,10.04,23779,0
+BACCU.US,D,20250710,000000,10.0567,10.0567,10.04,10.04,21520,0
+BACCU.US,D,20250711,000000,10.04,10.05,10.04,10.04,25131,0
+BACCU.US,D,20250714,000000,10.0451,10.0451,10.04,10.04,5703,0
+BACCU.US,D,20250715,000000,10.04,10.05,10.04,10.05,5990,0
+BACCU.US,D,20250716,000000,10.04,10.04,10.04,10.04,1673,0
+BACCU.US,D,20250717,000000,10.04,10.04,10.04,10.04,150001,0
+BACCU.US,D,20250718,000000,10.05,10.0553,10.05,10.0553,1588,0
+BACCU.US,D,20250721,000000,10.06,10.06,10.05,10.05,2610,0
+BACCU.US,D,20250722,000000,10.05,10.05,10.05,10.05,316,0
+BACCU.US,D,20250723,000000,10.08,10.095,10.08,10.09,92575,0
+BACCU.US,D,20250724,000000,10.08,10.095,10.08,10.095,6657,0
+BACCU.US,D,20250725,000000,10.0901,10.11,10.09,10.11,51092,0
+BACCU.US,D,20250728,000000,10.12,10.13,10.12,10.12,22388,0
+BACCU.US,D,20250729,000000,10.14,10.14,10.0947,10.11,26441,0
+BACCU.US,D,20250730,000000,10.11,10.11,10.1,10.1,26165,0
+BACCU.US,D,20250731,000000,10.1,10.1,10.08,10.09,108036,0
+BACCU.US,D,20250801,000000,10.09,10.1,10.09,10.1,281327,0
+BACCU.US,D,20250804,000000,10.14,10.14,10.1,10.11,613397,0
+BACCU.US,D,20250805,000000,10.11,10.1475,10.1,10.11,20531,0
+BACCU.US,D,20250806,000000,10.11,10.11,10.08,10.095,112745,0
+BACCU.US,D,20250807,000000,10.1,10.105,10.09,10.105,8018,0
+BACCU.US,D,20250808,000000,10.0928,10.1067,10.09,10.09,1040,0
+BACCU.US,D,20250811,000000,10.09,10.12,10.09,10.11,28200,0
+BACCU.US,D,20250812,000000,10.29,10.4122,10.1,10.1,34034,0
+BACCU.US,D,20250813,000000,10.1,10.1,10.09,10.1,3565,0
+BACCU.US,D,20250814,000000,10.12,10.12,10.09,10.12,1153,0
+BACCU.US,D,20250815,000000,10.09,10.15,10.09,10.15,608,0
+BACCU.US,D,20250818,000000,10.12,10.12,10.09,10.09,1117,0
+BACCU.US,D,20250819,000000,10.1,10.16,10.1,10.1,779,0
+BACCU.US,D,20250820,000000,10.14,10.14,10.09,10.09,583,0
+BACCU.US,D,20250821,000000,10.15,10.15,10.09,10.13,158682,0
+BACCU.US,D,20250822,000000,10.1,10.16,10.1,10.1,354,0
+BACCU.US,D,20250825,000000,10.09,10.09,10.09,10.09,8377,0
+BACCU.US,D,20250826,000000,10.09,10.09,10.07,10.07,5220,0
+BACCU.US,D,20250827,000000,10.15,10.15,10.09,10.09,207,0
+BACCU.US,D,20250828,000000,10.1,10.1,10.09,10.09,1987,0
+BACCU.US,D,20250829,000000,10.09,10.09,10.09,10.09,184,0
+BACCU.US,D,20250903,000000,10.09,10.12,10.08,10.08,7668,0
+BACCU.US,D,20250904,000000,10.09,10.09,10.09,10.09,3919,0
+BACCU.US,D,20250905,000000,10.09,10.09,10.09,10.09,4921,0
+BACCU.US,D,20250908,000000,10.1,10.1,10.1,10.1,174,0
+BACCU.US,D,20250909,000000,10.1,10.1,10.1,10.1,176,0
+BACCU.US,D,20250910,000000,10.1,10.109,10.1,10.109,668,0
+BACCU.US,D,20250911,000000,10.1,10.1,10.1,10.1,145,0
+BACCU.US,D,20250912,000000,10.1,10.1,10.1,10.1,1812,0
+BACCU.US,D,20250915,000000,10.12,10.12,10.1,10.11,36960,0
+BACCU.US,D,20250916,000000,10.12,10.12,10.12,10.12,160,0
+BACCU.US,D,20250917,000000,10.11,10.11,10.11,10.11,102,0
+BACCU.US,D,20250918,000000,10.12,10.12,10.12,10.12,152,0
+BACCU.US,D,20250919,000000,10.15,10.17,10.12,10.12,1105,0
+BACCU.US,D,20250922,000000,10.11,10.11,10.11,10.11,131,0
+BACCU.US,D,20250923,000000,10.14,10.14,10.12,10.12,393,0
+BACCU.US,D,20250924,000000,10.12,10.12,10.09,10.09,433,0
+BACCU.US,D,20251002,000000,10.17,10.17,10.17,10.17,862,0
+BACCU.US,D,20251003,000000,10.15,10.15,10.15,10.15,687,0
+BACCU.US,D,20251006,000000,10.15,10.15,10.15,10.15,116,0
+BACCU.US,D,20251008,000000,10.17,10.17,10.17,10.17,180,0
+BACCU.US,D,20251014,000000,10.17,10.17,10.17,10.17,240,0
+BACCU.US,D,20251015,000000,10.22,10.22,10.12,10.2,47806,0
+BACCU.US,D,20251016,000000,10.2,10.2,10.2,10.2,2700,0
+BACCU.US,D,20251021,000000,10.479,10.479,10.22,10.22,300,0
+BACCU.US,D,20251103,000000,10.35,10.35,10.24,10.24,1127,0
+BACCU.US,D,20251105,000000,10.5,10.5,10.5,10.5,291,0
+BACCU.US,D,20251106,000000,10.24,10.24,10.24,10.24,392,0
+BACCU.US,D,20251110,000000,10.4,10.55,10.37,10.4,131471,0
+BACCU.US,D,20251112,000000,10.355,10.355,10.355,10.355,186,0
+BACCU.US,D,20251114,000000,10.42,10.43,10.42,10.43,1108,0
+BACCU.US,D,20251119,000000,10.76,10.76,10.67,10.67,157997,0
+BACCU.US,D,20251124,000000,10.65,10.65,10.645,10.65,413,0
+BACCU.US,D,20251125,000000,10.65,10.83,10.64,10.83,25787,0
+BACCU.US,D,20251126,000000,10.75,10.89,10.75,10.89,427,0
+BACCU.US,D,20251128,000000,11,11.75,10.65,10.85,900,0
+BACCU.US,D,20251201,000000,10.9,10.9,10.75,10.75,1468,0
+BACCU.US,D,20251202,000000,10.83,10.83,10.83,10.83,374,0
+BACCU.US,D,20251204,000000,10.725,10.725,10.58,10.58,2643,0
+BACCU.US,D,20251205,000000,10.58,10.58,10.57,10.58,9985,0
+BACCU.US,D,20251209,000000,10.8,10.8,10.8,10.8,100,0
+BACCU.US,D,20251211,000000,10.7285,10.7285,10.7285,10.7285,335,0
+BACCU.US,D,20251215,000000,10.6,10.8,10.58,10.8,2303,0
+BACCU.US,D,20251216,000000,10.6,10.6,10.58,10.58,432,0
+BACCU.US,D,20251218,000000,10.56,10.75,10.56,10.56,18498,0
+BACCU.US,D,20251222,000000,10.56,10.56,10.56,10.56,209,0
+BACCU.US,D,20251223,000000,10.67,10.67,10.67,10.67,251,0
+BACCU.US,D,20251226,000000,10.52,10.52,10.52,10.52,189,0
+BACCU.US,D,20260105,000000,11.19,11.19,10.55,10.55,303,0
+BACCU.US,D,20260107,000000,10.7,10.7,10.7,10.7,200,0
+BACCU.US,D,20260114,000000,10.5416,10.61,10.52,10.52,808,0
+BACCU.US,D,20260115,000000,10.55,10.55,10.55,10.55,19638,0
+BACCU.US,D,20260120,000000,10.6,10.6,10.6,10.6,400,0
+BACCU.US,D,20260121,000000,10.53,10.53,10.53,10.53,100,0
+BACCU.US,D,20260122,000000,10.7,10.7,10.53,10.53,4979,0
+BACCU.US,D,20260123,000000,10.5301,10.5301,10.5301,10.5301,100,0
+BACCU.US,D,20260130,000000,10.69,10.85,10.53,10.53,22729,0
+BACCU.US,D,20260202,000000,10.53,10.53,10.53,10.53,101,0
+BACCU.US,D,20260204,000000,10.6,10.6,10.46,10.46,1821,0
+BACCU.US,D,20260211,000000,10.5,10.5,10.5,10.5,50144,0
+BACCU.US,D,20260218,000000,10.48,10.48,10.45,10.45,400,0

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

@@ -0,0 +1,16 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BANXR.US,D,20260128,000000,0.1,0.5586,0.1,0.23,310230,0
+BANXR.US,D,20260129,000000,0.201,0.217,0.15,0.155,330307,0
+BANXR.US,D,20260130,000000,0.1665,0.19,0.12,0.19,219523,0
+BANXR.US,D,20260202,000000,0.142,0.19,0.11,0.19,219081,0
+BANXR.US,D,20260203,000000,0.145,0.17,0.1203,0.135,242468,0
+BANXR.US,D,20260204,000000,0.112,0.153,0.1031,0.11,148125,0
+BANXR.US,D,20260205,000000,0.11,0.1323,0.066,0.076,201260,0
+BANXR.US,D,20260206,000000,0.064,0.077,0.055,0.0651,151484,0
+BANXR.US,D,20260209,000000,0.05,0.07,0.0351,0.0425,157558,0
+BANXR.US,D,20260210,000000,0.04,0.089,0.031,0.05269,246579,0
+BANXR.US,D,20260211,000000,0.021,0.0569,0.021,0.033,229441,0
+BANXR.US,D,20260212,000000,0.04,0.354501,0.04,0.06,1087661,0
+BANXR.US,D,20260213,000000,0.06,0.09,0.0351,0.0372,444139,0
+BANXR.US,D,20260217,000000,0.0231,0.044,0.01,0.0226,346959,0
+BANXR.US,D,20260218,000000,0.02,0.0309,0.01,0.0141,183255,0

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

@@ -0,0 +1,16 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBCQ.US,D,20260128,000000,9.95,9.95,9.91,9.95,17464,0
+BBCQ.US,D,20260129,000000,9.91,9.94,9.91,9.94,6951,0
+BBCQ.US,D,20260130,000000,9.92,9.93,9.92,9.93,737203,0
+BBCQ.US,D,20260202,000000,9.95,9.95,9.95,9.95,1827,0
+BBCQ.US,D,20260203,000000,9.93,9.93,9.93,9.93,100004,0
+BBCQ.US,D,20260204,000000,9.92,10.05,9.92,10.05,11879,0
+BBCQ.US,D,20260205,000000,9.925,9.925,9.92,9.925,11147,0
+BBCQ.US,D,20260206,000000,9.935,9.935,9.92,9.92,50333,0
+BBCQ.US,D,20260209,000000,9.92,9.94,9.92,9.94,500715,0
+BBCQ.US,D,20260210,000000,9.96,9.96,9.96,9.96,102,0
+BBCQ.US,D,20260211,000000,9.97,9.98,9.97,9.97,524994,0
+BBCQ.US,D,20260212,000000,9.97,9.97,9.95,9.95,23230,0
+BBCQ.US,D,20260213,000000,9.95,9.95,9.95,9.95,436,0
+BBCQ.US,D,20260217,000000,9.95,9.95,9.95,9.95,55397,0
+BBCQ.US,D,20260218,000000,9.95,9.95,9.95,9.95,250418,0

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

@@ -0,0 +1,397 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBOT.US,D,20240209,000000,10.03,10.32,10.03,10.19,4883342,0
+BBOT.US,D,20240212,000000,10.12,10.8275,10.12,10.55,352472,0
+BBOT.US,D,20240213,000000,10.44,10.5499,10.2103,10.37,16286,0
+BBOT.US,D,20240214,000000,10.62,10.62,10.4,10.41,91329,0
+BBOT.US,D,20240215,000000,10.5,10.6,10.46,10.6,12438,0
+BBOT.US,D,20240216,000000,10.5499,10.5499,10.3,10.3,8944,0
+BBOT.US,D,20240220,000000,10.3547,10.48,10.22,10.22,5470,0
+BBOT.US,D,20240221,000000,10.22,10.48,10.22,10.31,934,0
+BBOT.US,D,20240222,000000,10.302,10.5,10.22,10.5,5870,0
+BBOT.US,D,20240223,000000,10.45,10.45,10.2353,10.45,3513,0
+BBOT.US,D,20240226,000000,10.47,10.5,10.44,10.45,4911,0
+BBOT.US,D,20240227,000000,10.41,10.45,10.24,10.45,6964,0
+BBOT.US,D,20240228,000000,10.4498,10.4498,10.3854,10.4,1680,0
+BBOT.US,D,20240229,000000,10.4,10.4,10.36,10.36,816,0
+BBOT.US,D,20240301,000000,10.44,10.45,10.32,10.4,3837,0
+BBOT.US,D,20240304,000000,10.42,10.42,10.35,10.4,16776,0
+BBOT.US,D,20240305,000000,10.33,10.3301,10.3,10.32,3297,0
+BBOT.US,D,20240306,000000,10.33,10.4,10.27,10.35,5758,0
+BBOT.US,D,20240307,000000,10.325,10.3391,10.25,10.3391,2816,0
+BBOT.US,D,20240308,000000,10.26,10.35,10.25,10.34,2191,0
+BBOT.US,D,20240312,000000,10.3103,10.3356,10.25,10.25,5503,0
+BBOT.US,D,20240313,000000,10.3,10.4,10.3,10.4,2268,0
+BBOT.US,D,20240314,000000,10.39,10.39,10.362,10.39,2021,0
+BBOT.US,D,20240315,000000,10.39,10.4,10.39,10.4,1045,0
+BBOT.US,D,20240318,000000,10.32,10.4,10.22,10.22,18166,0
+BBOT.US,D,20240319,000000,10.3,10.3,10.29,10.29,683,0
+BBOT.US,D,20240321,000000,10.26,10.3,10.26,10.3,1521,0
+BBOT.US,D,20240322,000000,10.25,10.25,10.25,10.25,2820,0
+BBOT.US,D,20240325,000000,10.26,10.26,10.26,10.26,211,0
+BBOT.US,D,20240326,000000,10.25,10.3001,10.25,10.25,6613,0
+BBOT.US,D,20240327,000000,10.2618,10.3116,10.2618,10.3116,473,0
+BBOT.US,D,20240328,000000,10.31,10.4,10.25,10.4,74646,0
+BBOT.US,D,20240401,000000,10.35,10.45,10.32,10.32,3265,0
+BBOT.US,D,20240402,000000,10.45,10.45,10.45,10.45,100,0
+BBOT.US,D,20240403,000000,10.32,10.32,10.32,10.32,100,0
+BBOT.US,D,20240404,000000,10.45,10.45,10.22,10.34,21555,0
+BBOT.US,D,20240405,000000,10.22,10.23,10.22,10.23,200,0
+BBOT.US,D,20240408,000000,10.35,10.35,10.35,10.35,212,0
+BBOT.US,D,20240411,000000,10.3065,10.34,10.3065,10.34,1505,0
+BBOT.US,D,20240412,000000,10.2201,10.34,10.22,10.34,4391,0
+BBOT.US,D,20240415,000000,10.33,10.34,10.23,10.33,1936,0
+BBOT.US,D,20240416,000000,10.34,10.34,10.34,10.34,805,0
+BBOT.US,D,20240419,000000,10.3,10.3,10.245,10.25,11191,0
+BBOT.US,D,20240422,000000,10.2643,10.2643,10.25,10.25,1584,0
+BBOT.US,D,20240423,000000,10.2301,10.35,10.2301,10.34,3211,0
+BBOT.US,D,20240425,000000,10.26,10.34,10.26,10.29,2056,0
+BBOT.US,D,20240429,000000,10.26,10.26,10.26,10.26,100,0
+BBOT.US,D,20240430,000000,10.26,10.35,10.26,10.35,525,0
+BBOT.US,D,20240501,000000,10.2952,10.2952,10.24,10.24,1004,0
+BBOT.US,D,20240502,000000,10.35,10.35,10.23,10.34,2577,0
+BBOT.US,D,20240506,000000,10.33,10.35,10.24,10.24,878,0
+BBOT.US,D,20240507,000000,10.25,10.34,10.25,10.34,718,0
+BBOT.US,D,20240508,000000,10.25,10.2801,10.25,10.25,641,0
+BBOT.US,D,20240509,000000,10.34,10.34,10.34,10.34,736,0
+BBOT.US,D,20240515,000000,10.34,10.34,10.295,10.34,604,0
+BBOT.US,D,20240517,000000,10.34,10.34,10.34,10.34,329,0
+BBOT.US,D,20240520,000000,10.34,10.34,10.34,10.34,379,0
+BBOT.US,D,20240521,000000,10.34,10.34,10.25,10.25,434,0
+BBOT.US,D,20240522,000000,10.25,10.25,10.25,10.25,108,0
+BBOT.US,D,20240523,000000,10.26,10.26,10.26,10.26,122,0
+BBOT.US,D,20240612,000000,10.2847,10.2865,10.24,10.24,1400,0
+BBOT.US,D,20240613,000000,10.24,10.24,10.24,10.24,206,0
+BBOT.US,D,20240617,000000,10.25,10.25,10.2,10.2,4691,0
+BBOT.US,D,20240624,000000,10.21,10.21,10.2,10.2,3083,0
+BBOT.US,D,20240625,000000,10.22,10.22,10.22,10.22,176,0
+BBOT.US,D,20240627,000000,10.24,10.24,10.24,10.24,1757,0
+BBOT.US,D,20240628,000000,10.24,10.24,10.22,10.22,19057,0
+BBOT.US,D,20240701,000000,10.25,10.25,10.24,10.25,3169,0
+BBOT.US,D,20240702,000000,10.15,10.2,10.15,10.2,852,0
+BBOT.US,D,20240705,000000,10.21,10.21,10.21,10.21,380,0
+BBOT.US,D,20240709,000000,10.2,10.25,10.2,10.25,584,0
+BBOT.US,D,20240710,000000,10.25,10.29,10.15,10.29,4452,0
+BBOT.US,D,20240711,000000,10.23,10.24,10.23,10.24,849,0
+BBOT.US,D,20240712,000000,10.18,10.2,10.1399,10.2,19305,0
+BBOT.US,D,20240715,000000,10.19,10.22,10.19,10.21,10030,0
+BBOT.US,D,20240716,000000,10.25,10.25,10.25,10.25,1017,0
+BBOT.US,D,20240717,000000,10.25,10.36,10.25,10.355,20021,0
+BBOT.US,D,20240719,000000,10.28,10.4,10.28,10.39,5614,0
+BBOT.US,D,20240722,000000,10.334,10.4,10.334,10.4,1111,0
+BBOT.US,D,20240723,000000,10.31,10.31,10.31,10.31,161,0
+BBOT.US,D,20240724,000000,10.31,10.39,10.31,10.355,5250,0
+BBOT.US,D,20240725,000000,10.36,10.36,10.36,10.36,514,0
+BBOT.US,D,20240726,000000,10.3,10.3,10.3,10.3,202,0
+BBOT.US,D,20240730,000000,10.35,10.3501,10.29,10.31,2017,0
+BBOT.US,D,20240731,000000,10.39,10.39,10.32,10.39,1441,0
+BBOT.US,D,20240801,000000,10.3372,10.34,10.33,10.34,12919,0
+BBOT.US,D,20240802,000000,10.3,10.39,10.3,10.39,8797,0
+BBOT.US,D,20240806,000000,10.3864,10.4,10.3864,10.4,777,0
+BBOT.US,D,20240814,000000,10.4,10.4,10.32,10.4,571,0
+BBOT.US,D,20240815,000000,10.4,10.4,10.4,10.4,578,0
+BBOT.US,D,20240819,000000,10.4,10.41,10.4,10.4,1286,0
+BBOT.US,D,20240821,000000,10.5,10.5,10.39,10.39,2821,0
+BBOT.US,D,20240822,000000,10.405,10.405,10.405,10.405,200,0
+BBOT.US,D,20240823,000000,10.405,10.405,10.4,10.4,706,0
+BBOT.US,D,20240828,000000,10.4,10.4,10.28,10.28,1633,0
+BBOT.US,D,20240829,000000,10.31,10.31,10.31,10.31,145118,0
+BBOT.US,D,20240903,000000,10.39,10.4,10.39,10.4,389,0
+BBOT.US,D,20240904,000000,10.4,10.4,10.4,10.4,478,0
+BBOT.US,D,20240905,000000,10.4,10.4,10.31,10.33,2564,0
+BBOT.US,D,20240906,000000,10.4,10.45,10.4,10.405,12016,0
+BBOT.US,D,20240909,000000,10.35,10.35,10.35,10.35,200,0
+BBOT.US,D,20240910,000000,10.35,10.4424,10.35,10.4424,403,0
+BBOT.US,D,20240912,000000,10.4,10.4,10.4,10.4,113,0
+BBOT.US,D,20240917,000000,10.35,10.35,10.35,10.35,1290,0
+BBOT.US,D,20240918,000000,10.35,10.35,10.35,10.35,982,0
+BBOT.US,D,20240919,000000,10.35,10.45,10.35,10.45,2082,0
+BBOT.US,D,20240930,000000,10.44,10.45,10.44,10.4499,1197,0
+BBOT.US,D,20241001,000000,10.35,10.425,10.3,10.425,151972,0
+BBOT.US,D,20241007,000000,10.35,10.35,10.35,10.35,88128,0
+BBOT.US,D,20241010,000000,10.35,10.5,10.35,10.5,1863,0
+BBOT.US,D,20241017,000000,10.36,10.43,10.36,10.36,2517,0
+BBOT.US,D,20241021,000000,10.35,10.3501,10.35,10.3501,649,0
+BBOT.US,D,20241024,000000,10.49,10.49,10.49,10.49,100,0
+BBOT.US,D,20241028,000000,10.45,10.6499,10.45,10.5,12977,0
+BBOT.US,D,20241029,000000,10.5,10.5,10.5,10.5,5740,0
+BBOT.US,D,20241031,000000,10.42,10.42,10.42,10.42,31104,0
+BBOT.US,D,20241101,000000,10.58,10.6,10.45,10.59,6255,0
+BBOT.US,D,20241104,000000,10.525,10.55,10.525,10.55,911,0
+BBOT.US,D,20241105,000000,10.47,10.525,10.45,10.45,83435,0
+BBOT.US,D,20241106,000000,10.45,10.59,10.45,10.45,8474,0
+BBOT.US,D,20241107,000000,10.45,10.45,10.45,10.45,1897,0
+BBOT.US,D,20241108,000000,10.47,10.535,10.47,10.535,2535,0
+BBOT.US,D,20241111,000000,10.5,10.5,10.47,10.47,2875,0
+BBOT.US,D,20241112,000000,10.47,10.65,10.46,10.52,22391,0
+BBOT.US,D,20241113,000000,10.48,10.53,10.48,10.525,2353,0
+BBOT.US,D,20241114,000000,10.525,10.525,10.525,10.525,415,0
+BBOT.US,D,20241115,000000,10.56,10.58,10.56,10.58,2713,0
+BBOT.US,D,20241118,000000,10.55,10.56,10.42,10.42,5823,0
+BBOT.US,D,20241127,000000,10.41,10.45,10.385,10.45,3917,0
+BBOT.US,D,20241202,000000,10.45,10.5,10.45,10.5,1577,0
+BBOT.US,D,20241203,000000,10.45,10.5,10.45,10.45,151103,0
+BBOT.US,D,20241210,000000,10.5,10.65,10.5,10.55,8008,0
+BBOT.US,D,20241212,000000,10.65,10.65,10.65,10.65,767,0
+BBOT.US,D,20241213,000000,10.65,10.65,10.65,10.65,102,0
+BBOT.US,D,20241216,000000,10.7,10.7,10.7,10.7,2032,0
+BBOT.US,D,20241217,000000,10.7,10.99,10.7,10.8,78625,0
+BBOT.US,D,20241224,000000,10.41,10.41,10.41,10.41,1000,0
+BBOT.US,D,20241227,000000,10.4,11.59,10.4,10.72,5292,0
+BBOT.US,D,20241230,000000,10.62,10.97,10.61,10.97,3284,0
+BBOT.US,D,20241231,000000,10.5,10.5,10.5,10.5,5686,0
+BBOT.US,D,20250102,000000,10.62,11,10.5,10.99,38555,0
+BBOT.US,D,20250107,000000,10.99,10.99,10.93,10.93,401,0
+BBOT.US,D,20250110,000000,10.62,10.75,10.46,10.5,104124,0
+BBOT.US,D,20250113,000000,10.69,10.69,10.69,10.69,103,0
+BBOT.US,D,20250114,000000,10.48,10.48,10.48,10.48,1000,0
+BBOT.US,D,20250116,000000,10.49,10.6,10.49,10.6,1636,0
+BBOT.US,D,20250117,000000,10.6,10.6,10.5,10.51,1881,0
+BBOT.US,D,20250124,000000,10.5,10.86,10.475,10.7,19843,0
+BBOT.US,D,20250127,000000,10.6999,10.6999,10.6525,10.6525,370,0
+BBOT.US,D,20250128,000000,10.8,10.8,10.65,10.65,626,0
+BBOT.US,D,20250129,000000,10.7,10.7,10.7,10.7,204,0
+BBOT.US,D,20250130,000000,10.6999,10.6999,10.6999,10.6999,287,0
+BBOT.US,D,20250131,000000,10.9,10.9,10.7,10.7,5849,0
+BBOT.US,D,20250203,000000,10.675,10.68,10.675,10.68,741,0
+BBOT.US,D,20250204,000000,10.7,10.7,10.6999,10.7,549,0
+BBOT.US,D,20250206,000000,10.7999,10.7999,10.7999,10.7999,104,0
+BBOT.US,D,20250213,000000,10.7,10.7,10.7,10.7,320,0
+BBOT.US,D,20250214,000000,10.7,10.7,10.7,10.7,853,0
+BBOT.US,D,20250218,000000,10.79,10.8,10.79,10.8,3000,0
+BBOT.US,D,20250219,000000,10.75,10.75,10.7,10.7,2252,0
+BBOT.US,D,20250220,000000,10.7,10.7,10.7,10.7,493,0
+BBOT.US,D,20250224,000000,10.7,10.7,10.7,10.7,505,0
+BBOT.US,D,20250225,000000,10.8,10.8,10.68,10.7,5379,0
+BBOT.US,D,20250226,000000,10.73,10.73,10.73,10.73,1001,0
+BBOT.US,D,20250227,000000,10.65,10.8,10.65,10.8,620,0
+BBOT.US,D,20250228,000000,11.33,11.35,11,11.05,933010,0
+BBOT.US,D,20250303,000000,11,11,10.6,10.89,385770,0
+BBOT.US,D,20250304,000000,10.82,10.85,10.7,10.82,9091,0
+BBOT.US,D,20250305,000000,10.77,10.85,10.62,10.85,413370,0
+BBOT.US,D,20250306,000000,10.7598,10.85,10.68,10.79,210402,0
+BBOT.US,D,20250307,000000,10.85,10.85,10.71,10.84,3346,0
+BBOT.US,D,20250310,000000,10.8,10.8,10.66,10.7,6791,0
+BBOT.US,D,20250311,000000,10.7,10.75,10.66,10.7,38077,0
+BBOT.US,D,20250312,000000,10.7,10.72,10.7,10.72,722,0
+BBOT.US,D,20250313,000000,10.75,10.79,10.74,10.79,914,0
+BBOT.US,D,20250314,000000,10.75,10.79,10.65,10.77,99560,0
+BBOT.US,D,20250317,000000,10.77,10.77,10.72,10.75,2415,0
+BBOT.US,D,20250318,000000,10.775,10.775,10.7,10.75,62275,0
+BBOT.US,D,20250319,000000,10.73,10.73,10.73,10.73,105,0
+BBOT.US,D,20250321,000000,10.8,10.84,10.75,10.77,5224,0
+BBOT.US,D,20250324,000000,10.77,10.77,10.77,10.77,16226,0
+BBOT.US,D,20250325,000000,10.69,10.765,10.65,10.66,32599,0
+BBOT.US,D,20250326,000000,10.7,10.84,10.65,10.75,42496,0
+BBOT.US,D,20250328,000000,10.77,10.8,10.75,10.77,52497,0
+BBOT.US,D,20250331,000000,10.8,11.425,10.78,11.3,125608,0
+BBOT.US,D,20250401,000000,10.86,11.09,10.86,10.86,8937,0
+BBOT.US,D,20250404,000000,11.005,11.005,10.81,10.81,1018,0
+BBOT.US,D,20250407,000000,11,11,10.8,10.8,1291,0
+BBOT.US,D,20250408,000000,10.7,10.89,10.66,10.67,152823,0
+BBOT.US,D,20250409,000000,10.79,10.79,10.66,10.66,5844,0
+BBOT.US,D,20250410,000000,10.8,10.84,10.66,10.7,4100,0
+BBOT.US,D,20250411,000000,10.775,10.85,10.7,10.82,56616,0
+BBOT.US,D,20250414,000000,10.716,11,10.7,10.89,1277,0
+BBOT.US,D,20250416,000000,10.62,10.79,10.62,10.79,6806,0
+BBOT.US,D,20250417,000000,10.8,10.8,10.77,10.77,253,0
+BBOT.US,D,20250421,000000,10.71,10.87,10.6,10.77,10374,0
+BBOT.US,D,20250422,000000,10.7,10.74,10.7,10.74,1933,0
+BBOT.US,D,20250424,000000,10.77,10.88,10.75,10.8,4506,0
+BBOT.US,D,20250425,000000,10.85,11.19,10.85,11.01,12415,0
+BBOT.US,D,20250428,000000,11.15,11.15,10.88,11,32929,0
+BBOT.US,D,20250429,000000,10.9,10.9,10.9,10.9,128,0
+BBOT.US,D,20250501,000000,10.9,10.9,10.85,10.85,1048,0
+BBOT.US,D,20250502,000000,10.85,11.19,10.85,10.86,7867,0
+BBOT.US,D,20250505,000000,10.98,11,10.85,10.85,6640,0
+BBOT.US,D,20250506,000000,11.025,11.025,10.85,10.86,3240,0
+BBOT.US,D,20250507,000000,10.86,10.86,10.85,10.85,4658,0
+BBOT.US,D,20250509,000000,10.91,10.91,10.85,10.85,1417,0
+BBOT.US,D,20250516,000000,10.87,10.87,10.85,10.85,1844,0
+BBOT.US,D,20250520,000000,10.85,10.85,10.85,10.85,254,0
+BBOT.US,D,20250521,000000,10.85,10.9,10.82,10.82,6084,0
+BBOT.US,D,20250522,000000,10.82,10.87,10.82,10.82,39037,0
+BBOT.US,D,20250523,000000,10.8401,10.8401,10.8401,10.8401,1297,0
+BBOT.US,D,20250527,000000,10.82,10.82,10.65,10.8,3812,0
+BBOT.US,D,20250528,000000,10.8,10.82,10.7,10.82,2575,0
+BBOT.US,D,20250529,000000,10.7,10.8,10.7,10.8,3207,0
+BBOT.US,D,20250530,000000,10.71,10.83,10.7,10.75,18240,0
+BBOT.US,D,20250602,000000,10.74,10.97,10.71,10.72,2419,0
+BBOT.US,D,20250603,000000,10.825,10.9,10.75,10.89,99570,0
+BBOT.US,D,20250604,000000,10.85,10.9,10.81,10.81,5312,0
+BBOT.US,D,20250605,000000,10.81,10.89,10.75,10.89,21575,0
+BBOT.US,D,20250606,000000,10.8,10.89,10.75,10.89,383428,0
+BBOT.US,D,20250609,000000,10.8,10.92,10.7,10.88,217044,0
+BBOT.US,D,20250610,000000,10.83,10.95,10.795,10.8,23005,0
+BBOT.US,D,20250611,000000,10.85,10.85,10.79,10.83,123753,0
+BBOT.US,D,20250612,000000,10.85,10.85,10.82,10.83,32103,0
+BBOT.US,D,20250613,000000,10.83,10.83,10.79,10.83,30610,0
+BBOT.US,D,20250616,000000,10.82,10.86,10.81,10.82,22785,0
+BBOT.US,D,20250617,000000,10.82,10.9,10.8,10.9,501755,0
+BBOT.US,D,20250618,000000,10.82,10.855,10.76,10.855,26209,0
+BBOT.US,D,20250620,000000,10.82,10.82,10.63,10.7,413797,0
+BBOT.US,D,20250623,000000,10.72,10.765,10.66,10.7,14385,0
+BBOT.US,D,20250624,000000,10.8,10.8,10.7,10.7,7329,0
+BBOT.US,D,20250625,000000,10.7,10.725,10.67,10.725,11439,0
+BBOT.US,D,20250626,000000,10.6337,10.65,10.62,10.65,31025,0
+BBOT.US,D,20250627,000000,10.65,10.73,10.65,10.65,12113,0
+BBOT.US,D,20250630,000000,10.7,10.7,10.62,10.62,680,0
+BBOT.US,D,20250701,000000,10.7,10.7,10.63,10.6401,6339,0
+BBOT.US,D,20250702,000000,10.62,10.66,10.6,10.6,51520,0
+BBOT.US,D,20250703,000000,10.63,10.64,10.61,10.64,15670,0
+BBOT.US,D,20250707,000000,10.66,10.66,10.62,10.64,813,0
+BBOT.US,D,20250708,000000,10.64,10.64,10.61,10.62,6676,0
+BBOT.US,D,20250709,000000,10.64,10.78,10.64,10.72,34552,0
+BBOT.US,D,20250710,000000,10.74,10.74,10.65,10.6629,3968,0
+BBOT.US,D,20250711,000000,10.72,10.72,10.66,10.67,7178,0
+BBOT.US,D,20250714,000000,10.7,10.7,10.67,10.67,5166,0
+BBOT.US,D,20250715,000000,10.67,10.75,10.67,10.715,11445,0
+BBOT.US,D,20250716,000000,10.76,10.78,10.675,10.68,21555,0
+BBOT.US,D,20250717,000000,10.77,10.8199,10.68,10.7,436696,0
+BBOT.US,D,20250718,000000,10.77,10.77,10.68,10.75,113102,0
+BBOT.US,D,20250721,000000,10.7437,10.89,10.68,10.73,307337,0
+BBOT.US,D,20250722,000000,10.75,10.75,10.69,10.75,124724,0
+BBOT.US,D,20250723,000000,10.71,10.75,10.67,10.69,155156,0
+BBOT.US,D,20250724,000000,10.69,10.74,10.665,10.73,458155,0
+BBOT.US,D,20250725,000000,10.72,10.72,10.6825,10.695,2952,0
+BBOT.US,D,20250728,000000,10.72,10.72,10.68,10.72,40304,0
+BBOT.US,D,20250729,000000,10.69,10.73,10.6843,10.73,246191,0
+BBOT.US,D,20250730,000000,10.68,10.73,10.68,10.71,99916,0
+BBOT.US,D,20250731,000000,10.67,10.68,10.4,10.6,14315,0
+BBOT.US,D,20250801,000000,10.75,11.07,10.434,10.434,11952,0
+BBOT.US,D,20250804,000000,10.62,10.62,8.765,9.5,58436,0
+BBOT.US,D,20250805,000000,9.78,9.78,8.5,9.1499,45718,0
+BBOT.US,D,20250806,000000,9.41,10.69,8.85,9.89,106981,0
+BBOT.US,D,20250807,000000,9.33,10.07,9.3001,10,71277,0
+BBOT.US,D,20250808,000000,10,10.19,9.3,10.06,55080,0
+BBOT.US,D,20250811,000000,10.09,10.09,9.6,9.9,129296,0
+BBOT.US,D,20250812,000000,10.2,10.5115,9.25,9.65,181100,0
+BBOT.US,D,20250813,000000,9.49,10.35,8.7309,9.79,501500,0
+BBOT.US,D,20250814,000000,9.65,10.25,9.5,9.99,80100,0
+BBOT.US,D,20250815,000000,10.01,10.8,9.7,10.65,81700,0
+BBOT.US,D,20250818,000000,10.8,12.2219,10.66,12.08,142200,0
+BBOT.US,D,20250819,000000,11.98,12.5,9.5,10.2,174200,0
+BBOT.US,D,20250820,000000,10.37,10.37,9.4,9.63,212800,0
+BBOT.US,D,20250821,000000,9.66,10.24,9.58,9.66,28800,0
+BBOT.US,D,20250822,000000,9.7,9.89,8.7,8.84,169100,0
+BBOT.US,D,20250825,000000,9.06,10.13,9,9.71,336621,0
+BBOT.US,D,20250826,000000,9.71,9.775,9.03,9.585,286134,0
+BBOT.US,D,20250827,000000,9.499,9.8703,9,9.3,145759,0
+BBOT.US,D,20250828,000000,9.73,9.73,9.22,9.45,108039,0
+BBOT.US,D,20250829,000000,9.65,9.95,8.8,8.94,244890,0
+BBOT.US,D,20250902,000000,9.02,9.79,8.79,9.58,220253,0
+BBOT.US,D,20250903,000000,9.6,9.99,9.425,9.84,77101,0
+BBOT.US,D,20250904,000000,10.1,10.51,9.7,10.08,298533,0
+BBOT.US,D,20250905,000000,9.91,10.01,9.47,9.9,132284,0
+BBOT.US,D,20250908,000000,10.17,12.4856,9.83,11.01,795617,0
+BBOT.US,D,20250909,000000,10.8,11.675,10.01,10.23,214623,0
+BBOT.US,D,20250910,000000,10.23,10.5695,9.94,10.05,173558,0
+BBOT.US,D,20250911,000000,9.95,10.6,9.94,10.17,213555,0
+BBOT.US,D,20250912,000000,10.05,11.29,10.05,10.39,194441,0
+BBOT.US,D,20250915,000000,10.68,11.2372,9.5,9.73,182701,0
+BBOT.US,D,20250916,000000,9.61,10.415,9.61,9.99,279873,0
+BBOT.US,D,20250917,000000,10.3,11.55,10.145,10.79,379325,0
+BBOT.US,D,20250918,000000,10.7,12.345,10.665,10.82,331257,0
+BBOT.US,D,20250919,000000,10.73,12.26,10.7,11.42,3226153,0
+BBOT.US,D,20250922,000000,10.94,12.2,10.9,12.09,216418,0
+BBOT.US,D,20250923,000000,11.95,11.97,11.1,11.245,224164,0
+BBOT.US,D,20250924,000000,11.12,11.79,11.12,11.38,128904,0
+BBOT.US,D,20250925,000000,11.28,11.9,11.12,11.82,275031,0
+BBOT.US,D,20250926,000000,11.72,11.94,11.365,11.7,122268,0
+BBOT.US,D,20250929,000000,11.7,11.7,10.85,11.47,466675,0
+BBOT.US,D,20250930,000000,11.37,11.75,11.2,11.58,217116,0
+BBOT.US,D,20251001,000000,11.43,12.1,10.93,12.03,130696,0
+BBOT.US,D,20251002,000000,12.18,12.877,11.75,12.44,138286,0
+BBOT.US,D,20251003,000000,12.64,13.045,12.09,12.36,115777,0
+BBOT.US,D,20251006,000000,12.52,12.8,11.995,12.53,181504,0
+BBOT.US,D,20251007,000000,12.73,12.74,12.06,12.21,151003,0
+BBOT.US,D,20251008,000000,12.33,13.18,11.96,12.025,160094,0
+BBOT.US,D,20251009,000000,11.93,12.74,11.815,12.37,299416,0
+BBOT.US,D,20251010,000000,12.44,12.44,11.33,11.82,206026,0
+BBOT.US,D,20251013,000000,12.16,12.16,11,11.46,411982,0
+BBOT.US,D,20251014,000000,11.45,11.805,10.735,10.98,473341,0
+BBOT.US,D,20251015,000000,11.01,11.96,11.005,11.95,164018,0
+BBOT.US,D,20251016,000000,12.01,12.26,11.3,11.4,157763,0
+BBOT.US,D,20251017,000000,11.28,11.4599,11.1,11.15,117621,0
+BBOT.US,D,20251020,000000,11.16,12.085,11.15,11.25,74214,0
+BBOT.US,D,20251021,000000,11.15,11.57,10.85,11.02,204470,0
+BBOT.US,D,20251022,000000,10.82,11.1,10.26,10.56,372828,0
+BBOT.US,D,20251023,000000,10.61,10.99,10.42,10.87,72751,0
+BBOT.US,D,20251024,000000,10.95,11.45,10.7,10.96,107273,0
+BBOT.US,D,20251027,000000,11.06,11.39,11.06,11.31,66184,0
+BBOT.US,D,20251028,000000,11.31,11.54,10.82,11.25,158449,0
+BBOT.US,D,20251029,000000,11.17,11.78,11.03,11.57,106284,0
+BBOT.US,D,20251030,000000,11.44,12.12,11.34,12,264347,0
+BBOT.US,D,20251031,000000,12.05,12.35,11.795,11.94,66681,0
+BBOT.US,D,20251103,000000,11.96,12.37,11.88,12.29,160146,0
+BBOT.US,D,20251104,000000,12.03,12.38,11.9001,12.1,154568,0
+BBOT.US,D,20251105,000000,12.05,13.18,12.05,12.4,102687,0
+BBOT.US,D,20251106,000000,12.33,12.74,12.135,12.25,116695,0
+BBOT.US,D,20251107,000000,12.22,12.44,11.81,12.15,118342,0
+BBOT.US,D,20251110,000000,12.44,13.46,12.075,12.69,183580,0
+BBOT.US,D,20251111,000000,12.51,13.45,12.51,12.75,118194,0
+BBOT.US,D,20251112,000000,12.72,12.985,12.4446,12.63,54692,0
+BBOT.US,D,20251113,000000,12.68,12.86,12.01,12.38,54334,0
+BBOT.US,D,20251114,000000,12.61,13.68,12.45,13.12,130374,0
+BBOT.US,D,20251117,000000,13.22,14.04,12.55,13.73,418184,0
+BBOT.US,D,20251118,000000,13.65,13.76,12.87,13.48,146192,0
+BBOT.US,D,20251119,000000,13.67,13.765,12.58,12.68,131174,0
+BBOT.US,D,20251120,000000,12.96,13.04,12.08,12.18,76952,0
+BBOT.US,D,20251121,000000,12.18,12.7299,11.7938,12.39,114104,0
+BBOT.US,D,20251124,000000,12.36,12.8575,12.2,12.29,98658,0
+BBOT.US,D,20251125,000000,12.44,12.89,12.295,12.36,97424,0
+BBOT.US,D,20251126,000000,12.54,12.68,12.09,12.18,98871,0
+BBOT.US,D,20251128,000000,12.12,12.5,12.085,12.31,38000,0
+BBOT.US,D,20251201,000000,12.79,13.6518,11.55,12.21,163813,0
+BBOT.US,D,20251202,000000,12.24,12.24,11.04,11.35,194511,0
+BBOT.US,D,20251203,000000,11.29,11.43,10.68,11.07,246728,0
+BBOT.US,D,20251204,000000,11.14,11.605,11.02,11.54,346507,0
+BBOT.US,D,20251205,000000,12,14.78,11.897,13.69,549318,0
+BBOT.US,D,20251208,000000,13.86,14.87,12.96,13.14,168569,0
+BBOT.US,D,20251209,000000,13.05,13.26,12.33,12.53,204613,0
+BBOT.US,D,20251210,000000,12.4,13.27,12.36,12.88,148179,0
+BBOT.US,D,20251211,000000,12.98,13.58,12.8,12.84,76194,0
+BBOT.US,D,20251212,000000,12.88,13.015,12.21,12.59,124156,0
+BBOT.US,D,20251215,000000,12.48,12.73,11.805,12,124243,0
+BBOT.US,D,20251216,000000,11.94,12.48,11.75,11.85,140324,0
+BBOT.US,D,20251217,000000,11.8,12.035,11.4,11.43,120071,0
+BBOT.US,D,20251218,000000,11.44,12.205,11.34,12.055,131474,0
+BBOT.US,D,20251219,000000,12.11,12.8738,11.78,12.52,671465,0
+BBOT.US,D,20251222,000000,12.53,12.8108,12.06,12.18,170472,0
+BBOT.US,D,20251223,000000,12.15,12.331,11.78,11.93,112847,0
+BBOT.US,D,20251224,000000,11.93,12.345,11.85,12.2,65688,0
+BBOT.US,D,20251226,000000,12.25,12.435,12.11,12.33,95329,0
+BBOT.US,D,20251229,000000,12.27,12.99,12.27,12.44,146459,0
+BBOT.US,D,20251230,000000,12.8187,12.8187,12.22,12.37,107048,0
+BBOT.US,D,20251231,000000,12.32,12.61,12.32,12.52,104161,0
+BBOT.US,D,20260102,000000,12.49,12.76,12.01,12.29,198555,0
+BBOT.US,D,20260105,000000,12.31,12.43,10.492,11.34,717864,0
+BBOT.US,D,20260106,000000,11.34,11.8,10.915,11.59,174364,0
+BBOT.US,D,20260107,000000,11.51,13.98,10.7248,12.095,1048466,0
+BBOT.US,D,20260108,000000,12.2,13.5,12.2,13.3,760181,0
+BBOT.US,D,20260109,000000,13.93,14.6,13.1,13.19,798973,0
+BBOT.US,D,20260112,000000,13.29,13.44,12,12.67,438524,0
+BBOT.US,D,20260113,000000,12.67,12.77,11.16,11.51,710211,0
+BBOT.US,D,20260114,000000,11.4,12.085,11.4,12.04,101207,0
+BBOT.US,D,20260115,000000,12.11,12.11,11.41,11.5,126345,0
+BBOT.US,D,20260116,000000,11.5,11.525,11.05,11.415,197876,0
+BBOT.US,D,20260120,000000,11.39,11.675,11.275,11.46,299927,0
+BBOT.US,D,20260121,000000,11.51,11.63,11.245,11.39,344114,0
+BBOT.US,D,20260122,000000,11.43,11.58,11.24,11.25,168781,0
+BBOT.US,D,20260123,000000,11.18,12.6674,10.88,12.62,419295,0
+BBOT.US,D,20260126,000000,12.64,12.79,12.08,12.55,201506,0
+BBOT.US,D,20260127,000000,12.63,13.99,12.55,13.61,320206,0
+BBOT.US,D,20260128,000000,13.67,13.7141,12.925,12.98,173053,0
+BBOT.US,D,20260129,000000,12.8,13.28,12.33,12.5,252926,0
+BBOT.US,D,20260130,000000,12.5,12.575,11.72,11.72,158736,0
+BBOT.US,D,20260202,000000,11.71,12.33,11.63,12.03,154241,0
+BBOT.US,D,20260203,000000,12.04,12.55,11.735,11.88,128768,0
+BBOT.US,D,20260204,000000,11.73,11.86,11.285,11.69,222022,0
+BBOT.US,D,20260205,000000,11.67,12.01,10.08,10.15,470027,0
+BBOT.US,D,20260206,000000,10.5,11.55,10.215,10.7,520902,0
+BBOT.US,D,20260209,000000,10.75,10.925,10.4,10.68,180183,0
+BBOT.US,D,20260210,000000,10.75,11.2,10.495,10.84,335517,0
+BBOT.US,D,20260211,000000,11.07,12.17,10.5,12.04,321017,0
+BBOT.US,D,20260212,000000,12.02,12.2349,11,11.42,323302,0
+BBOT.US,D,20260213,000000,11.42,11.73,11.1,11.25,218837,0
+BBOT.US,D,20260217,000000,11.25,11.45,10.54,10.66,218730,0
+BBOT.US,D,20260218,000000,10.66,11.28,10.5,10.71,555005,0

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

@@ -0,0 +1,282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEAG.US,D,20241218,000000,9.86,9.87,9.842,9.86,83988,0
+BEAG.US,D,20241219,000000,9.8575,9.86,9.8575,9.86,980560,0
+BEAG.US,D,20241220,000000,9.86,9.86,9.86,9.86,647747,0
+BEAG.US,D,20241226,000000,9.85,9.85,9.85,9.85,39175,0
+BEAG.US,D,20241227,000000,9.86,9.86,9.86,9.86,3154,0
+BEAG.US,D,20241230,000000,9.865,9.87,9.865,9.87,16252,0
+BEAG.US,D,20250102,000000,9.87,9.87,9.86,9.86,127162,0
+BEAG.US,D,20250106,000000,9.87,9.87,9.8588,9.86,42702,0
+BEAG.US,D,20250107,000000,9.87,9.88,9.87,9.8783,9198,0
+BEAG.US,D,20250108,000000,9.899,9.9,9.899,9.9,3141,0
+BEAG.US,D,20250110,000000,9.9,9.9,9.88,9.88,2302,0
+BEAG.US,D,20250113,000000,9.91,9.91,9.91,9.91,792,0
+BEAG.US,D,20250114,000000,9.9,9.91,9.88,9.8815,11605,0
+BEAG.US,D,20250115,000000,9.89,9.92,9.885,9.92,6696,0
+BEAG.US,D,20250116,000000,9.909,9.91,9.909,9.91,1990,0
+BEAG.US,D,20250117,000000,9.89,9.95,9.89,9.91,1506,0
+BEAG.US,D,20250121,000000,9.8999,9.9,9.8899,9.89,20524,0
+BEAG.US,D,20250122,000000,9.88,9.9001,9.87,9.8906,19125,0
+BEAG.US,D,20250123,000000,9.9088,9.9253,9.9,9.9005,1918,0
+BEAG.US,D,20250124,000000,9.8974,9.9104,9.8974,9.9104,200472,0
+BEAG.US,D,20250127,000000,9.9,9.9101,9.9,9.91,1314,0
+BEAG.US,D,20250128,000000,9.9079,9.91,9.9,9.9096,9104,0
+BEAG.US,D,20250129,000000,9.9314,9.9314,9.9,9.9098,56660,0
+BEAG.US,D,20250130,000000,9.91,9.9858,9.9089,9.91,9777,0
+BEAG.US,D,20250131,000000,9.91,9.91,9.9,9.9099,13064,0
+BEAG.US,D,20250203,000000,9.9099,9.9251,9.9079,9.9205,186340,0
+BEAG.US,D,20250204,000000,9.92,9.93,9.92,9.9204,6662,0
+BEAG.US,D,20250205,000000,9.92,10.4,9.92,9.94,172465,0
+BEAG.US,D,20250206,000000,10,10.0007,9.93,9.944709,2408,0
+BEAG.US,D,20250207,000000,10,10,9.94,9.98,203131,0
+BEAG.US,D,20250210,000000,9.98,10,9.97,9.99,25953,0
+BEAG.US,D,20250211,000000,9.98,10,9.98,9.99,90961,0
+BEAG.US,D,20250212,000000,9.99,10.06,9.97,9.99,1570167,0
+BEAG.US,D,20250213,000000,10.0001,10.02,10.0001,10.01,13016,0
+BEAG.US,D,20250214,000000,10.03,10.03,10.0198,10.02,2291,0
+BEAG.US,D,20250218,000000,10.015,10.02,10.015,10.02,3108,0
+BEAG.US,D,20250219,000000,10.01,10.01,10.01,10.01,908,0
+BEAG.US,D,20250221,000000,10.03,10.03,10.0099,10.0099,12308,0
+BEAG.US,D,20250224,000000,10,10.03,10,10.03,6153,0
+BEAG.US,D,20250225,000000,10.02,10.03,10.02,10.025,34028,0
+BEAG.US,D,20250226,000000,10.03,10.57,10.02,10.0399,1289810,0
+BEAG.US,D,20250227,000000,10.04,10.04,10.02,10.0306,992,0
+BEAG.US,D,20250228,000000,10.03,10.04,10.03,10.03,8216,0
+BEAG.US,D,20250303,000000,10.03,10.05,10.03,10.04,76399,0
+BEAG.US,D,20250304,000000,10.04,10.04,10.03,10.04,8989,0
+BEAG.US,D,20250305,000000,10.03,10.03,10.02,10.03,162294,0
+BEAG.US,D,20250306,000000,10.025,10.025,10.02,10.025,37140,0
+BEAG.US,D,20250307,000000,10.03,10.05,10.02,10.0499,114807,0
+BEAG.US,D,20250310,000000,10.05,10.05,10.03,10.035,210708,0
+BEAG.US,D,20250311,000000,10.0327,10.05,10.0327,10.04,5440,0
+BEAG.US,D,20250312,000000,10.04,10.05,10.04,10.041,395252,0
+BEAG.US,D,20250313,000000,10.05,10.05,10.05,10.05,3138,0
+BEAG.US,D,20250314,000000,10.04,10.05,10.04,10.05,6869,0
+BEAG.US,D,20250317,000000,10.05,10.05,10.04,10.04,30102,0
+BEAG.US,D,20250319,000000,10.05,10.06,10.05,10.06,166470,0
+BEAG.US,D,20250320,000000,10.06,10.06,10.06,10.06,514704,0
+BEAG.US,D,20250324,000000,10.08,10.08,10.07,10.07,2038,0
+BEAG.US,D,20250325,000000,10.1,10.585,10.095,10.13,92224,0
+BEAG.US,D,20250327,000000,10.16,10.16,10.15,10.15,39960,0
+BEAG.US,D,20250331,000000,10.1,10.16,10.1,10.15,23442,0
+BEAG.US,D,20250401,000000,10.16,10.16,10.14,10.16,9794,0
+BEAG.US,D,20250402,000000,10.16,10.18,10.16,10.18,147999,0
+BEAG.US,D,20250403,000000,10.12,10.15,10.12,10.15,1161,0
+BEAG.US,D,20250404,000000,10.11,10.12,10.0894,10.1,6095,0
+BEAG.US,D,20250407,000000,10.0977,10.0977,10.0977,10.0977,203,0
+BEAG.US,D,20250408,000000,10.09,10.12,10.08,10.095,84273,0
+BEAG.US,D,20250409,000000,10.1,10.1,10.1,10.1,2975,0
+BEAG.US,D,20250410,000000,10.12,10.12,10.12,10.12,5322,0
+BEAG.US,D,20250411,000000,10.08,10.12,10.08,10.115,113553,0
+BEAG.US,D,20250414,000000,10.09,10.13,10.09,10.13,35491,0
+BEAG.US,D,20250415,000000,10.11,10.11,10.11,10.11,1065,0
+BEAG.US,D,20250416,000000,10.13,10.14,10.11,10.11,422526,0
+BEAG.US,D,20250417,000000,10.11,10.14,10.11,10.135,50292,0
+BEAG.US,D,20250421,000000,10.11,10.14,10.1,10.14,4635,0
+BEAG.US,D,20250423,000000,10.1,10.17,10.1,10.15,44684,0
+BEAG.US,D,20250424,000000,10.1437,11.2,10.1437,10.37,736829,0
+BEAG.US,D,20250425,000000,10.4,10.4,10.3,10.39,14905,0
+BEAG.US,D,20250428,000000,10.39,10.41,10.31,10.37,201491,0
+BEAG.US,D,20250429,000000,10.39,10.58,10.3507,10.52,1289395,0
+BEAG.US,D,20250430,000000,10.49,10.49,10.39,10.44,191450,0
+BEAG.US,D,20250501,000000,10.365,10.42,10.3584,10.42,33514,0
+BEAG.US,D,20250502,000000,10.33,10.42,10.31,10.42,76019,0
+BEAG.US,D,20250505,000000,10.42,10.42,10.39,10.4,1160,0
+BEAG.US,D,20250506,000000,10.3408,10.42,10.3408,10.41,30526,0
+BEAG.US,D,20250507,000000,10.4031,10.42,10.4,10.42,22247,0
+BEAG.US,D,20250508,000000,10.42,10.45,10.3,10.4009,37656,0
+BEAG.US,D,20250509,000000,10.4,10.46,10.4,10.46,86590,0
+BEAG.US,D,20250512,000000,10.46,10.56,10.39,10.5,146799,0
+BEAG.US,D,20250513,000000,10.53,10.58,10.45,10.52,157055,0
+BEAG.US,D,20250514,000000,10.5,10.675,10.5,10.6,61106,0
+BEAG.US,D,20250515,000000,10.67,10.67,10.25,10.6,12367,0
+BEAG.US,D,20250516,000000,10.55,10.57,10.54,10.56,11641,0
+BEAG.US,D,20250519,000000,10.52,10.53,10.45,10.475,503979,0
+BEAG.US,D,20250520,000000,10.48,10.48,10.46,10.46,128552,0
+BEAG.US,D,20250521,000000,10.46,10.465,10.43,10.43,378852,0
+BEAG.US,D,20250522,000000,10.45,10.45,10.35,10.36,1879589,0
+BEAG.US,D,20250523,000000,10.46,10.46,10.38,10.4,306140,0
+BEAG.US,D,20250527,000000,10.44,10.44,10.4,10.41,91662,0
+BEAG.US,D,20250528,000000,10.48,10.48,10.39,10.405,154704,0
+BEAG.US,D,20250529,000000,10.41,10.41,10.39,10.4,37172,0
+BEAG.US,D,20250530,000000,10.4,10.41,10.35,10.38,109052,0
+BEAG.US,D,20250602,000000,10.42,10.45,10.39,10.43,227144,0
+BEAG.US,D,20250603,000000,10.48,10.48,10.42,10.43,51168,0
+BEAG.US,D,20250604,000000,10.45,10.48,10.44,10.44,55296,0
+BEAG.US,D,20250605,000000,10.45,10.455,10.43,10.445,167877,0
+BEAG.US,D,20250606,000000,10.46,10.46,10.41,10.43,52334,0
+BEAG.US,D,20250609,000000,10.41,10.45,10.4,10.43,14624,0
+BEAG.US,D,20250610,000000,10.43,10.4389,10.415,10.43,135058,0
+BEAG.US,D,20250611,000000,10.445,10.445,10.4005,10.42,263241,0
+BEAG.US,D,20250612,000000,10.48,10.48,10.41,10.42,140824,0
+BEAG.US,D,20250613,000000,10.395,10.44,10.395,10.42,64123,0
+BEAG.US,D,20250616,000000,10.42,10.48,10.42,10.43,66445,0
+BEAG.US,D,20250617,000000,10.45,10.4554,10.43,10.43,61943,0
+BEAG.US,D,20250618,000000,10.445,10.45,10.42,10.42,225744,0
+BEAG.US,D,20250620,000000,10.4439,10.48,10.4439,10.46,176925,0
+BEAG.US,D,20250623,000000,10.48,10.48,10.43,10.45,372280,0
+BEAG.US,D,20250624,000000,10.46,10.46,10.45,10.46,102238,0
+BEAG.US,D,20250625,000000,10.48,10.48,10.37,10.395,181296,0
+BEAG.US,D,20250626,000000,10.445,10.46,10.4,10.45,948335,0
+BEAG.US,D,20250627,000000,10.45,10.48,10.44,10.48,179047,0
+BEAG.US,D,20250630,000000,10.46,10.47,10.45,10.47,52284,0
+BEAG.US,D,20250701,000000,10.465,10.47,10.45,10.45,511058,0
+BEAG.US,D,20250702,000000,10.46,10.46,10.445,10.45,528628,0
+BEAG.US,D,20250703,000000,10.45,10.46,10.44,10.45,70060,0
+BEAG.US,D,20250707,000000,10.44,10.475,10.44,10.47,213046,0
+BEAG.US,D,20250708,000000,10.5,10.5,10.46,10.46,48554,0
+BEAG.US,D,20250709,000000,10.46,10.47,10.45,10.46,70223,0
+BEAG.US,D,20250710,000000,10.4501,10.465,10.43,10.465,219377,0
+BEAG.US,D,20250711,000000,10.4502,10.47,10.45,10.46,27000,0
+BEAG.US,D,20250714,000000,10.45,10.46,10.45,10.46,84125,0
+BEAG.US,D,20250715,000000,10.48,10.48,10.45,10.46,108000,0
+BEAG.US,D,20250716,000000,10.46,10.47,10.45,10.45,139763,0
+BEAG.US,D,20250717,000000,10.47,10.47,10.45,10.455,116110,0
+BEAG.US,D,20250718,000000,10.47,10.47,10.45,10.46,353314,0
+BEAG.US,D,20250721,000000,10.46,10.5,10.46,10.5,91891,0
+BEAG.US,D,20250722,000000,10.5,10.5,10.47,10.47,5371,0
+BEAG.US,D,20250723,000000,10.48,10.4898,10.461,10.47,214692,0
+BEAG.US,D,20250724,000000,10.5,10.5025,10.47,10.47,10665,0
+BEAG.US,D,20250725,000000,10.49,10.49,10.46,10.47,46796,0
+BEAG.US,D,20250728,000000,10.5265,10.5265,10.47,10.47,6744,0
+BEAG.US,D,20250729,000000,10.46,10.48,10.46,10.48,57165,0
+BEAG.US,D,20250730,000000,10.46,10.475,10.46,10.46,35310,0
+BEAG.US,D,20250731,000000,10.46,10.46,10.46,10.46,25702,0
+BEAG.US,D,20250801,000000,10.46,10.4601,10.45,10.46,13102,0
+BEAG.US,D,20250804,000000,10.55,10.55,10.46,10.465,53591,0
+BEAG.US,D,20250805,000000,10.46,10.48,10.46,10.48,996,0
+BEAG.US,D,20250806,000000,10.49,10.49,10.46,10.48,41822,0
+BEAG.US,D,20250807,000000,10.46,10.47,10.42,10.42,198700,0
+BEAG.US,D,20250808,000000,10.421,10.4518,10.42,10.44,138397,0
+BEAG.US,D,20250811,000000,10.42,10.4401,10.4,10.42,144987,0
+BEAG.US,D,20250812,000000,10.41,10.4146,10.39,10.39,112965,0
+BEAG.US,D,20250813,000000,10.39,10.42,10.39,10.42,46722,0
+BEAG.US,D,20250814,000000,10.41,10.415,10.4,10.41,175118,0
+BEAG.US,D,20250815,000000,10.405,10.405,10.38,10.38,290046,0
+BEAG.US,D,20250818,000000,10.39,10.3972,10.38,10.385,75225,0
+BEAG.US,D,20250819,000000,10.4,10.405,10.37,10.38,209688,0
+BEAG.US,D,20250820,000000,10.37,10.38,10.36,10.36,50556,0
+BEAG.US,D,20250821,000000,10.36,10.39,10.36,10.39,27450,0
+BEAG.US,D,20250822,000000,10.38,10.38,10.36,10.365,9187,0
+BEAG.US,D,20250825,000000,10.36,10.38,10.36,10.36,21695,0
+BEAG.US,D,20250826,000000,10.38,10.38,10.345,10.36,139575,0
+BEAG.US,D,20250827,000000,10.37,10.37,10.34,10.36,36794,0
+BEAG.US,D,20250828,000000,10.438,10.438,10.35,10.365,36467,0
+BEAG.US,D,20250829,000000,10.37,10.37,10.36,10.365,27827,0
+BEAG.US,D,20250902,000000,10.36,10.37,10.355,10.36,55471,0
+BEAG.US,D,20250903,000000,10.37,10.37,10.35,10.36,30871,0
+BEAG.US,D,20250904,000000,10.38,10.39,10.36,10.36,7386,0
+BEAG.US,D,20250905,000000,10.351,10.36,10.35,10.36,3121,0
+BEAG.US,D,20250908,000000,10.3611,10.3611,10.335,10.34,3071,0
+BEAG.US,D,20250909,000000,10.36,10.36,10.35,10.35,860235,0
+BEAG.US,D,20250910,000000,10.3664,10.3669,10.35,10.35,14517,0
+BEAG.US,D,20250911,000000,10.36,10.37,10.35,10.37,523876,0
+BEAG.US,D,20250912,000000,10.36,10.37,10.355,10.36,251866,0
+BEAG.US,D,20250915,000000,10.42,10.42,10.35,10.35,5682,0
+BEAG.US,D,20250916,000000,10.37,10.3936,10.35,10.365,7864,0
+BEAG.US,D,20250917,000000,10.37,10.37,10.35,10.35,8262,0
+BEAG.US,D,20250918,000000,10.37,10.38,10.36,10.38,79604,0
+BEAG.US,D,20250919,000000,10.38,10.4,10.38,10.38,51313,0
+BEAG.US,D,20250922,000000,10.42,10.42,10.37,10.4,10128,0
+BEAG.US,D,20250923,000000,10.42,10.47,10.37,10.45,11039,0
+BEAG.US,D,20250924,000000,10.39,10.43,10.35,10.37,143110,0
+BEAG.US,D,20250925,000000,10.365,10.38,10.36,10.36,2780,0
+BEAG.US,D,20250926,000000,10.44,10.44,10.37,10.37,9377,0
+BEAG.US,D,20250929,000000,10.36,10.42,10.35,10.42,19734,0
+BEAG.US,D,20250930,000000,10.4,10.409,10.4,10.4,1981,0
+BEAG.US,D,20251001,000000,10.45,10.45,10.4,10.42,51984,0
+BEAG.US,D,20251002,000000,10.585,10.585,10.35,10.45,25896,0
+BEAG.US,D,20251003,000000,10.475,10.475,10.43,10.47,256689,0
+BEAG.US,D,20251006,000000,10.4409,10.7424,10.4409,10.49,111090,0
+BEAG.US,D,20251007,000000,10.5,10.67,10.49,10.5,58163,0
+BEAG.US,D,20251008,000000,10.4679,10.56,10.4679,10.49,62187,0
+BEAG.US,D,20251009,000000,10.5,10.62,10.5,10.57,319936,0
+BEAG.US,D,20251010,000000,10.574,10.65,10.51,10.55,57837,0
+BEAG.US,D,20251013,000000,10.62,10.8299,10.62,10.79,1200742,0
+BEAG.US,D,20251014,000000,10.76,10.83,10.72,10.75,50058,0
+BEAG.US,D,20251015,000000,10.7434,10.78,10.7156,10.72,11693,0
+BEAG.US,D,20251016,000000,10.7,10.8,10.6406,10.65,59849,0
+BEAG.US,D,20251017,000000,10.64,10.69,10.62,10.69,11771,0
+BEAG.US,D,20251020,000000,10.62,10.69,10.62,10.66,49925,0
+BEAG.US,D,20251021,000000,10.65,10.89,10.65,10.76,1169055,0
+BEAG.US,D,20251022,000000,10.71,10.8499,10.7001,10.78,884505,0
+BEAG.US,D,20251023,000000,10.74,10.82,10.7253,10.75,335281,0
+BEAG.US,D,20251024,000000,10.75,10.95,10.75,10.85,394170,0
+BEAG.US,D,20251027,000000,10.85,10.91,10.835,10.85,95249,0
+BEAG.US,D,20251028,000000,10.8709,10.9,10.85,10.88,238094,0
+BEAG.US,D,20251029,000000,10.85,10.9,10.725,10.79,54459,0
+BEAG.US,D,20251030,000000,10.836,10.84,10.75,10.76,12095,0
+BEAG.US,D,20251031,000000,10.785,10.83,10.71,10.75,19203,0
+BEAG.US,D,20251103,000000,10.7,10.84,10.7,10.71,23043,0
+BEAG.US,D,20251104,000000,10.83,10.83,10.69,10.7,58490,0
+BEAG.US,D,20251105,000000,10.68,10.74,10.68,10.74,7078,0
+BEAG.US,D,20251106,000000,10.6807,10.75,10.62,10.7,24291,0
+BEAG.US,D,20251107,000000,10.706,10.706,10.61,10.642,36145,0
+BEAG.US,D,20251110,000000,10.6382,10.7485,10.61,10.675,34398,0
+BEAG.US,D,20251111,000000,10.73,10.75,10.62,10.674,3736,0
+BEAG.US,D,20251112,000000,10.62,10.68,10.6009,10.65,3020,0
+BEAG.US,D,20251113,000000,10.69,10.69,10.61,10.61,15129,0
+BEAG.US,D,20251114,000000,10.6,10.68,10.5539,10.57,32957,0
+BEAG.US,D,20251117,000000,10.56,10.6,10.51,10.53,23206,0
+BEAG.US,D,20251118,000000,10.58,10.58,10.48,10.5,2534,0
+BEAG.US,D,20251119,000000,10.46,10.57,10.46,10.52,2645,0
+BEAG.US,D,20251120,000000,10.52,10.525,10.47,10.52,33234,0
+BEAG.US,D,20251121,000000,10.58,10.74,10.5766,10.69,35939,0
+BEAG.US,D,20251124,000000,10.6656,10.68,10.57,10.65,752295,0
+BEAG.US,D,20251125,000000,10.68,10.8,10.6,10.78,952773,0
+BEAG.US,D,20251126,000000,10.67,10.76,10.6,10.75,35496,0
+BEAG.US,D,20251128,000000,10.7652,10.8,10.695,10.7,55640,0
+BEAG.US,D,20251201,000000,10.7,10.8688,10.5433,10.66,44555,0
+BEAG.US,D,20251202,000000,10.75,10.75,10.65,10.7,42631,0
+BEAG.US,D,20251203,000000,10.62,10.7,10.62,10.62,5081,0
+BEAG.US,D,20251204,000000,10.6782,10.6782,10.6052,10.65,26650,0
+BEAG.US,D,20251205,000000,10.6409,10.6869,10.6281,10.65,81914,0
+BEAG.US,D,20251208,000000,10.65,10.665,10.6,10.64,5055,0
+BEAG.US,D,20251209,000000,10.67,10.6797,10.61,10.65,6054,0
+BEAG.US,D,20251210,000000,10.67,10.6792,10.6017,10.62,5929,0
+BEAG.US,D,20251211,000000,10.6163,10.65,10.6093,10.61,24831,0
+BEAG.US,D,20251212,000000,10.64,10.64,10.61,10.61,1172,0
+BEAG.US,D,20251215,000000,10.632,10.67,10.61,10.61,5415,0
+BEAG.US,D,20251216,000000,10.61,10.67,10.55,10.6,407981,0
+BEAG.US,D,20251217,000000,10.55,10.6,10.55,10.59,13889,0
+BEAG.US,D,20251218,000000,10.57,10.57,10.56,10.56,20851,0
+BEAG.US,D,20251219,000000,10.6,10.725,10.55,10.72,48443,0
+BEAG.US,D,20251222,000000,10.73,10.73,10.57,10.6,24587,0
+BEAG.US,D,20251223,000000,10.6,10.64,10.6,10.61,18908,0
+BEAG.US,D,20251224,000000,10.55,10.55,10.55,10.55,131,0
+BEAG.US,D,20251226,000000,10.6,10.6,10.55,10.55,1054,0
+BEAG.US,D,20251229,000000,10.6,10.6,10.55,10.6,5336,0
+BEAG.US,D,20251230,000000,10.575,10.6,10.56,10.6,3638,0
+BEAG.US,D,20251231,000000,10.6,10.6,10.58,10.58,1791,0
+BEAG.US,D,20260102,000000,10.59,10.59,10.59,10.59,928,0
+BEAG.US,D,20260105,000000,10.5699,10.61,10.5499,10.56,142160,0
+BEAG.US,D,20260106,000000,10.54,10.65,10.54,10.58,30198,0
+BEAG.US,D,20260107,000000,10.64,10.64,10.56,10.591,30192,0
+BEAG.US,D,20260108,000000,10.64,10.64,10.5935,10.63,5673,0
+BEAG.US,D,20260109,000000,10.63,10.63,10.595,10.595,354,0
+BEAG.US,D,20260112,000000,10.638,10.638,10.56,10.57,32764,0
+BEAG.US,D,20260113,000000,10.5701,10.64,10.5701,10.64,44039,0
+BEAG.US,D,20260114,000000,10.6,10.64,10.6,10.63,1536,0
+BEAG.US,D,20260115,000000,10.6399,10.74,10.6,10.67,133256,0
+BEAG.US,D,20260116,000000,10.72,10.75,10.66,10.75,4590,0
+BEAG.US,D,20260120,000000,10.65,10.695,10.56,10.61,8929,0
+BEAG.US,D,20260121,000000,10.65,10.65,10.61,10.62,3815,0
+BEAG.US,D,20260122,000000,10.58,10.613,10.58,10.61,886,0
+BEAG.US,D,20260123,000000,10.635,10.65,10.63,10.63,1300,0
+BEAG.US,D,20260126,000000,10.6,10.65,10.59,10.65,4758,0
+BEAG.US,D,20260127,000000,10.65,10.65,10.61,10.65,3637,0
+BEAG.US,D,20260128,000000,10.625,10.65,10.59,10.65,20734,0
+BEAG.US,D,20260129,000000,10.621,10.65,10.61,10.61,28887,0
+BEAG.US,D,20260130,000000,10.65,10.65,10.6,10.62,230646,0
+BEAG.US,D,20260202,000000,10.62,10.65,10.59,10.65,124959,0
+BEAG.US,D,20260203,000000,10.6,10.64,10.6,10.6,60072,0
+BEAG.US,D,20260204,000000,10.59,10.645,10.51,10.55,353808,0
+BEAG.US,D,20260205,000000,10.52,10.555,10.51,10.52,56084,0
+BEAG.US,D,20260206,000000,10.6,10.6,10.52,10.53,29680,0
+BEAG.US,D,20260209,000000,10.52,10.6,10.52,10.53,100857,0
+BEAG.US,D,20260210,000000,10.56,10.6,10.5,10.51,141746,0
+BEAG.US,D,20260211,000000,10.5234,10.525,10.51,10.52,285404,0
+BEAG.US,D,20260212,000000,10.53,10.53,10.5,10.51,410782,0
+BEAG.US,D,20260213,000000,10.53,10.53,10.5,10.51,38124,0
+BEAG.US,D,20260217,000000,10.555,10.555,10.52,10.53,57651,0
+BEAG.US,D,20260218,000000,10.53,10.53,10.51,10.52,2993,0

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

@@ -0,0 +1,222 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEAGR.US,D,20241217,000000,0.22,0.229952,0.219984,0.2219,408303,0
+BEAGR.US,D,20241218,000000,0.214,0.22,0.2,0.21,719350,0
+BEAGR.US,D,20241219,000000,0.2055,0.21,0.202,0.21,36981,0
+BEAGR.US,D,20241220,000000,0.216,0.216,0.202,0.21,45030,0
+BEAGR.US,D,20241226,000000,0.21,0.214,0.1952,0.2,268014,0
+BEAGR.US,D,20241227,000000,0.23,0.2499,0.2255,0.2305,217461,0
+BEAGR.US,D,20241230,000000,0.231,0.231,0.226,0.23,12692,0
+BEAGR.US,D,20241231,000000,0.23,0.23,0.22,0.225,11010,0
+BEAGR.US,D,20250102,000000,0.2178,0.225,0.2178,0.225,1447,0
+BEAGR.US,D,20250103,000000,0.225,0.23,0.2249,0.2289,50168,0
+BEAGR.US,D,20250106,000000,0.23,0.23,0.225,0.225,1990,0
+BEAGR.US,D,20250108,000000,0.219999,0.2297,0.219999,0.2297,118119,0
+BEAGR.US,D,20250110,000000,0.2297,0.2297,0.228,0.2297,9953,0
+BEAGR.US,D,20250113,000000,0.2259,0.2355,0.2258,0.2298,28949,0
+BEAGR.US,D,20250114,000000,0.2298,0.2298,0.228,0.2298,2100,0
+BEAGR.US,D,20250115,000000,0.22,0.23,0.22,0.22,106797,0
+BEAGR.US,D,20250116,000000,0.2226,0.2226,0.22,0.2225,8261,0
+BEAGR.US,D,20250117,000000,0.22,0.22,0.22,0.22,5253,0
+BEAGR.US,D,20250121,000000,0.22,0.22,0.215,0.22,12754,0
+BEAGR.US,D,20250122,000000,0.22,0.22,0.18,0.218,9453,0
+BEAGR.US,D,20250123,000000,0.2183,0.22,0.213501,0.22,105474,0
+BEAGR.US,D,20250128,000000,0.2018,0.2018,0.2018,0.2018,1200,0
+BEAGR.US,D,20250129,000000,0.203,0.22,0.198876,0.22,121267,0
+BEAGR.US,D,20250131,000000,0.22,0.22,0.22,0.22,158,0
+BEAGR.US,D,20250203,000000,0.21,0.22,0.21,0.22,60494,0
+BEAGR.US,D,20250204,000000,0.22,0.22,0.22,0.22,146,0
+BEAGR.US,D,20250205,000000,0.22,0.2741,0.212933,0.213501,120891,0
+BEAGR.US,D,20250207,000000,0.23,0.246,0.2224,0.2224,15148,0
+BEAGR.US,D,20250210,000000,0.2178,0.24,0.2178,0.24,10150,0
+BEAGR.US,D,20250211,000000,0.27,0.4071,0.24,0.2895,201578,0
+BEAGR.US,D,20250212,000000,0.3,0.3197,0.245234,0.315,351818,0
+BEAGR.US,D,20250213,000000,0.2468,0.3,0.2468,0.3,379,0
+BEAGR.US,D,20250214,000000,0.29,0.299,0.2501,0.299,45862,0
+BEAGR.US,D,20250218,000000,0.3025,0.3049,0.28,0.2803,3119,0
+BEAGR.US,D,20250221,000000,0.25,0.281,0.25,0.281,6447,0
+BEAGR.US,D,20250225,000000,0.2599,0.3,0.23,0.2991,22930,0
+BEAGR.US,D,20250226,000000,0.28,0.2999,0.2701,0.29,72753,0
+BEAGR.US,D,20250227,000000,0.2786,0.3045,0.235,0.275,142515,0
+BEAGR.US,D,20250228,000000,0.29,0.29,0.2117,0.22,437893,0
+BEAGR.US,D,20250303,000000,0.24,0.266,0.24,0.25,4980,0
+BEAGR.US,D,20250304,000000,0.22,0.26,0.21,0.26,20300,0
+BEAGR.US,D,20250305,000000,0.269799,0.29,0.263501,0.29,112692,0
+BEAGR.US,D,20250306,000000,0.2844,0.2845,0.261,0.261,1115,0
+BEAGR.US,D,20250310,000000,0.285,0.285,0.285,0.285,114,0
+BEAGR.US,D,20250312,000000,0.29,0.29,0.28,0.28,212,0
+BEAGR.US,D,20250314,000000,0.25,0.25,0.2231,0.23,6542,0
+BEAGR.US,D,20250317,000000,0.29,0.29,0.28,0.28,448,0
+BEAGR.US,D,20250319,000000,0.269,0.271,0.269,0.27,433,0
+BEAGR.US,D,20250320,000000,0.2653,0.2653,0.2653,0.2653,160,0
+BEAGR.US,D,20250324,000000,0.2652,0.29,0.2424,0.29,9242,0
+BEAGR.US,D,20250325,000000,0.2853,0.29,0.28,0.289762,7859,0
+BEAGR.US,D,20250326,000000,0.28,0.28,0.2743,0.28,50058,0
+BEAGR.US,D,20250327,000000,0.2462,0.28,0.2462,0.28,1121,0
+BEAGR.US,D,20250328,000000,0.2807,0.2808,0.2562,0.28,16363,0
+BEAGR.US,D,20250331,000000,0.28,0.28,0.23,0.23,1192,0
+BEAGR.US,D,20250403,000000,0.25,0.25,0.221,0.25,92604,0
+BEAGR.US,D,20250404,000000,0.2222,0.23,0.201,0.22,35690,0
+BEAGR.US,D,20250407,000000,0.2125,0.22,0.2051,0.2126,16332,0
+BEAGR.US,D,20250408,000000,0.2198,0.22,0.2198,0.22,400,0
+BEAGR.US,D,20250409,000000,0.2162,0.23,0.213,0.23,24386,0
+BEAGR.US,D,20250411,000000,0.21,0.23,0.2011,0.23,19800,0
+BEAGR.US,D,20250414,000000,0.226,0.275,0.226,0.275,13107,0
+BEAGR.US,D,20250416,000000,0.27,0.27,0.26,0.27,2400,0
+BEAGR.US,D,20250423,000000,0.22,0.275,0.21,0.2485,7833,0
+BEAGR.US,D,20250424,000000,0.2511,0.3018,0.2236,0.2659,584726,0
+BEAGR.US,D,20250425,000000,0.31,0.34,0.31,0.34,500,0
+BEAGR.US,D,20250428,000000,0.28,0.32,0.28,0.32,4316,0
+BEAGR.US,D,20250429,000000,0.28,0.3,0.28,0.3,1235,0
+BEAGR.US,D,20250430,000000,0.29,0.32,0.2882,0.305,9660,0
+BEAGR.US,D,20250501,000000,0.32,0.32,0.3,0.3,1601,0
+BEAGR.US,D,20250505,000000,0.3,0.32,0.280086,0.314,6629,0
+BEAGR.US,D,20250506,000000,0.312,0.32,0.312,0.32,2366,0
+BEAGR.US,D,20250507,000000,0.3,0.316,0.2809,0.2929,32250,0
+BEAGR.US,D,20250508,000000,0.3075,0.32,0.3,0.3,4600,0
+BEAGR.US,D,20250512,000000,0.3,0.32,0.28,0.3,114368,0
+BEAGR.US,D,20250513,000000,0.2984,0.3465,0.2984,0.32,81542,0
+BEAGR.US,D,20250514,000000,0.32,0.32,0.3,0.32,156300,0
+BEAGR.US,D,20250515,000000,0.31,0.31,0.2994,0.3,128100,0
+BEAGR.US,D,20250516,000000,0.31,0.325,0.2935,0.2935,12808,0
+BEAGR.US,D,20250519,000000,0.349999,0.349999,0.3,0.3,32206,0
+BEAGR.US,D,20250521,000000,0.3001,0.3001,0.296,0.3,4350,0
+BEAGR.US,D,20250522,000000,0.3,0.3,0.29,0.29,18200,0
+BEAGR.US,D,20250523,000000,0.299,0.3,0.299,0.3,2045,0
+BEAGR.US,D,20250527,000000,0.3,0.3,0.2251,0.27,11624,0
+BEAGR.US,D,20250528,000000,0.26,0.29,0.26,0.29,27692,0
+BEAGR.US,D,20250529,000000,0.26,0.3,0.26,0.3,59125,0
+BEAGR.US,D,20250530,000000,0.26,0.284,0.26,0.284,1025,0
+BEAGR.US,D,20250602,000000,0.2801,0.2881,0.2801,0.2836,425,0
+BEAGR.US,D,20250603,000000,0.27,0.29,0.26,0.26,108836,0
+BEAGR.US,D,20250604,000000,0.2762,0.3,0.26,0.26,36217,0
+BEAGR.US,D,20250605,000000,0.27,0.3,0.27,0.29,18942,0
+BEAGR.US,D,20250606,000000,0.271,0.271,0.271,0.271,500,0
+BEAGR.US,D,20250610,000000,0.3102,0.3102,0.271,0.271,3031,0
+BEAGR.US,D,20250611,000000,0.271,0.34,0.271,0.304,525696,0
+BEAGR.US,D,20250612,000000,0.3,0.3241,0.3,0.32,26758,0
+BEAGR.US,D,20250613,000000,0.3013,0.3391,0.301,0.305,3347,0
+BEAGR.US,D,20250617,000000,0.311,0.311,0.311,0.311,300,0
+BEAGR.US,D,20250618,000000,0.3342,0.369799,0.32,0.36,79347,0
+BEAGR.US,D,20250620,000000,0.3355,0.36,0.311,0.34,12846,0
+BEAGR.US,D,20250623,000000,0.3565,0.36,0.32,0.32,117145,0
+BEAGR.US,D,20250624,000000,0.32,0.33,0.3,0.31,176392,0
+BEAGR.US,D,20250625,000000,0.348,0.348,0.3,0.3008,15448,0
+BEAGR.US,D,20250627,000000,0.270101,0.3,0.2701,0.295001,21926,0
+BEAGR.US,D,20250630,000000,0.314,0.314,0.314,0.314,131,0
+BEAGR.US,D,20250701,000000,0.3,0.31,0.3,0.31,25787,0
+BEAGR.US,D,20250702,000000,0.31,0.31,0.293701,0.293701,24367,0
+BEAGR.US,D,20250703,000000,0.3,0.3,0.2318,0.28,16579,0
+BEAGR.US,D,20250707,000000,0.308,0.32,0.3,0.3075,13789,0
+BEAGR.US,D,20250708,000000,0.3158,0.33,0.279328,0.2937,22064,0
+BEAGR.US,D,20250710,000000,0.27,0.3,0.27,0.3,15222,0
+BEAGR.US,D,20250715,000000,0.295,0.295,0.2949,0.2949,10000,0
+BEAGR.US,D,20250716,000000,0.2701,0.2701,0.27,0.2701,8100,0
+BEAGR.US,D,20250721,000000,0.296,0.296,0.296,0.296,600,0
+BEAGR.US,D,20250722,000000,0.3,0.3,0.3,0.3,3050,0
+BEAGR.US,D,20250723,000000,0.29,0.32,0.29,0.3,14475,0
+BEAGR.US,D,20250724,000000,0.3,0.3,0.3,0.3,5000,0
+BEAGR.US,D,20250725,000000,0.3,0.3,0.2999,0.2999,4000,0
+BEAGR.US,D,20250728,000000,0.3,0.3,0.26,0.3,12012,0
+BEAGR.US,D,20250729,000000,0.3,0.3,0.2999,0.2999,200,0
+BEAGR.US,D,20250730,000000,0.3,0.3,0.3,0.3,246,0
+BEAGR.US,D,20250731,000000,0.3,0.3,0.3,0.3,166,0
+BEAGR.US,D,20250801,000000,0.3,0.3,0.3,0.3,528,0
+BEAGR.US,D,20250805,000000,0.3,0.3,0.3,0.3,1188,0
+BEAGR.US,D,20250813,000000,0.244,0.3,0.244,0.3,600,0
+BEAGR.US,D,20250815,000000,0.3,0.3,0.3,0.3,100,0
+BEAGR.US,D,20250818,000000,0.244,0.3,0.23,0.3,20300,0
+BEAGR.US,D,20250819,000000,0.3,0.3,0.25,0.28,17102,0
+BEAGR.US,D,20250820,000000,0.2609,0.29,0.2609,0.28,1100,0
+BEAGR.US,D,20250821,000000,0.26,0.3,0.26,0.28,5271,0
+BEAGR.US,D,20250822,000000,0.2954,0.2954,0.2954,0.2954,100,0
+BEAGR.US,D,20250825,000000,0.2993,0.2993,0.2993,0.2993,100,0
+BEAGR.US,D,20250827,000000,0.2676,0.3,0.2676,0.3,9800,0
+BEAGR.US,D,20250828,000000,0.28,0.28,0.2584,0.28,1441,0
+BEAGR.US,D,20250903,000000,0.244,0.28,0.235,0.27,21165,0
+BEAGR.US,D,20250904,000000,0.232,0.28,0.22,0.25,13015,0
+BEAGR.US,D,20250908,000000,0.25,0.2781,0.2499,0.2539,19545,0
+BEAGR.US,D,20250911,000000,0.274,0.2741,0.274,0.274,1150,0
+BEAGR.US,D,20250912,000000,0.259,0.259,0.259,0.259,100,0
+BEAGR.US,D,20250916,000000,0.278,0.28,0.25,0.26,3886,0
+BEAGR.US,D,20250919,000000,0.274,0.28,0.265,0.2799,100473,0
+BEAGR.US,D,20250923,000000,0.25,0.2537,0.2499,0.2499,26628,0
+BEAGR.US,D,20250924,000000,0.24,0.24,0.24,0.24,10006,0
+BEAGR.US,D,20250925,000000,0.2401,0.2401,0.24,0.24,50100,0
+BEAGR.US,D,20250926,000000,0.3,0.3,0.2641,0.2641,4492,0
+BEAGR.US,D,20250930,000000,0.2853,0.31,0.265766,0.27,193664,0
+BEAGR.US,D,20251002,000000,0.3,0.31,0.29,0.3001,494261,0
+BEAGR.US,D,20251006,000000,0.3,0.36,0.28,0.325,454082,0
+BEAGR.US,D,20251007,000000,0.325,0.387301,0.32,0.325,83794,0
+BEAGR.US,D,20251008,000000,0.3076,0.31,0.2875,0.295,30424,0
+BEAGR.US,D,20251009,000000,0.315,0.35,0.2957,0.3499,561160,0
+BEAGR.US,D,20251010,000000,0.375,0.375,0.3194,0.32,8587,0
+BEAGR.US,D,20251013,000000,0.35,0.4,0.35,0.3651,177288,0
+BEAGR.US,D,20251014,000000,0.382,0.4,0.37,0.3708,37655,0
+BEAGR.US,D,20251015,000000,0.388,0.39,0.2708,0.32,42202,0
+BEAGR.US,D,20251016,000000,0.32,0.3555,0.32,0.354,40796,0
+BEAGR.US,D,20251017,000000,0.37,0.37,0.37,0.37,377,0
+BEAGR.US,D,20251021,000000,0.2937,0.35,0.28,0.35,29486,0
+BEAGR.US,D,20251022,000000,0.323,0.35,0.323,0.35,770768,0
+BEAGR.US,D,20251023,000000,0.37,0.38,0.35,0.37865,28916,0
+BEAGR.US,D,20251024,000000,0.35,0.4,0.3049,0.393,226450,0
+BEAGR.US,D,20251027,000000,0.39,0.4,0.37,0.39,42099,0
+BEAGR.US,D,20251028,000000,0.4,0.41,0.38,0.38,66949,0
+BEAGR.US,D,20251029,000000,0.399,0.42,0.38,0.38,38600,0
+BEAGR.US,D,20251030,000000,0.4237,0.4237,0.3608,0.3608,17985,0
+BEAGR.US,D,20251031,000000,0.37,0.4159,0.3223,0.35,13159,0
+BEAGR.US,D,20251104,000000,0.35,0.35,0.34,0.3499,41730,0
+BEAGR.US,D,20251105,000000,0.35,0.36,0.33,0.331,36031,0
+BEAGR.US,D,20251106,000000,0.346,0.41,0.33,0.3738,52937,0
+BEAGR.US,D,20251107,000000,0.352,0.3762,0.34,0.3762,16553,0
+BEAGR.US,D,20251110,000000,0.34,0.4,0.34,0.3428,8403,0
+BEAGR.US,D,20251111,000000,0.3797,0.39,0.366,0.38,12943,0
+BEAGR.US,D,20251113,000000,0.3608,0.375,0.3599,0.36,5948,0
+BEAGR.US,D,20251114,000000,0.3574,0.3574,0.3264,0.35,14816,0
+BEAGR.US,D,20251117,000000,0.3535,0.4,0.294999,0.33,184537,0
+BEAGR.US,D,20251118,000000,0.334,0.334,0.2501,0.305,29428,0
+BEAGR.US,D,20251119,000000,0.3272,0.3339,0.3272,0.3273,3056,0
+BEAGR.US,D,20251120,000000,0.3361,0.3361,0.261,0.301,114743,0
+BEAGR.US,D,20251121,000000,0.329,0.4,0.329,0.37,427036,0
+BEAGR.US,D,20251124,000000,0.3408,0.4516,0.3408,0.4,329085,0
+BEAGR.US,D,20251125,000000,0.4,0.45,0.37,0.42,91531,0
+BEAGR.US,D,20251126,000000,0.4001,0.41,0.3986,0.3986,80234,0
+BEAGR.US,D,20251201,000000,0.38,0.38,0.37,0.37,287768,0
+BEAGR.US,D,20251202,000000,0.37,0.3799,0.36,0.365,20166,0
+BEAGR.US,D,20251203,000000,0.36,0.3702,0.36,0.37,10320,0
+BEAGR.US,D,20251208,000000,0.3626,0.3626,0.3539,0.3539,2500,0
+BEAGR.US,D,20251209,000000,0.3587,0.3625,0.34,0.35,10196,0
+BEAGR.US,D,20251210,000000,0.3892,0.3893,0.35,0.35,1300,0
+BEAGR.US,D,20251211,000000,0.3361,0.36,0.3361,0.36,400,0
+BEAGR.US,D,20251216,000000,0.3227,0.4,0.3227,0.34,21629,0
+BEAGR.US,D,20251219,000000,0.33,0.33,0.33,0.33,573012,0
+BEAGR.US,D,20251223,000000,0.35,0.35,0.35,0.35,1096,0
+BEAGR.US,D,20251229,000000,0.34,0.3567,0.31,0.33,35589,0
+BEAGR.US,D,20251230,000000,0.356,0.36,0.32,0.32,23500,0
+BEAGR.US,D,20251231,000000,0.32,0.32,0.31,0.32,31406,0
+BEAGR.US,D,20260102,000000,0.35,0.35,0.35,0.35,144,0
+BEAGR.US,D,20260105,000000,0.344,0.3499,0.3405,0.3499,3383,0
+BEAGR.US,D,20260106,000000,0.3498,0.3498,0.3498,0.3498,144,0
+BEAGR.US,D,20260108,000000,0.3497,0.35,0.3497,0.35,1145,0
+BEAGR.US,D,20260112,000000,0.35,0.36,0.3457,0.3457,34722,0
+BEAGR.US,D,20260113,000000,0.3525,0.3815,0.3518,0.37,29356,0
+BEAGR.US,D,20260114,000000,0.35,0.38,0.3378,0.35,16446,0
+BEAGR.US,D,20260115,000000,0.3512,0.376,0.3323,0.34,27078,0
+BEAGR.US,D,20260116,000000,0.35,0.3501,0.35,0.3501,2040,0
+BEAGR.US,D,20260120,000000,0.33,0.35,0.33,0.34,7843,0
+BEAGR.US,D,20260121,000000,0.3449,0.3471,0.34,0.345,6255,0
+BEAGR.US,D,20260122,000000,0.35,0.35,0.35,0.35,104,0
+BEAGR.US,D,20260127,000000,0.358,0.4,0.358,0.3999,373705,0
+BEAGR.US,D,20260128,000000,0.3801,0.3801,0.37,0.375,48066,0
+BEAGR.US,D,20260129,000000,0.3975,0.3975,0.375,0.3751,539712,0
+BEAGR.US,D,20260130,000000,0.375,0.3975,0.35,0.36,111906,0
+BEAGR.US,D,20260202,000000,0.36,0.361,0.33,0.35,120046,0
+BEAGR.US,D,20260203,000000,0.35,0.355,0.3,0.33,921463,0
+BEAGR.US,D,20260204,000000,0.33,0.3312,0.31,0.32,60987,0
+BEAGR.US,D,20260205,000000,0.31775,0.31775,0.2825,0.3177,73649,0
+BEAGR.US,D,20260206,000000,0.31385,0.31385,0.2453,0.3058,52648,0
+BEAGR.US,D,20260209,000000,0.3139,0.35,0.3015,0.3022,4993,0
+BEAGR.US,D,20260210,000000,0.3034,0.3491,0.3022,0.3133,13281,0
+BEAGR.US,D,20260211,000000,0.32,0.32,0.3,0.3,31421,0
+BEAGR.US,D,20260212,000000,0.3,0.3289,0.3,0.31,14702,0
+BEAGR.US,D,20260217,000000,0.3,0.31,0.2709,0.3,226516,0
+BEAGR.US,D,20260218,000000,0.2801,0.3,0.2801,0.3,2862,0

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

@@ -0,0 +1,676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BENF.US,D,20230609,000000,5324.8,6060.8,5120,5292.8,2845.48,0
+BENF.US,D,20230612,000000,5011.2,5011.2,4198.4,4243.2,751.885,0
+BENF.US,D,20230613,000000,3942.4,3942.4,3571.2,3648,420.054,0
+BENF.US,D,20230614,000000,3558.4,3891.2,3264,3532.8,633.109,0
+BENF.US,D,20230615,000000,3398.4,4217.6,3385.6,3398.4,1125.64,0
+BENF.US,D,20230616,000000,3353.6,3456,3232,3276.8,197.214,0
+BENF.US,D,20230620,000000,3200,3212.8,2905.6,2924.8,322.276,0
+BENF.US,D,20230621,000000,2828.8,2899.2,2553.6,2758.4,289.403,0
+BENF.US,D,20230622,000000,2636.8,2688,2444.8,2496,194.967,0
+BENF.US,D,20230623,000000,2566.4,2649.6,2432,2476.8,744.539,0
+BENF.US,D,20230626,000000,2329.6,2432,1769.6,1977.6,656.618,0
+BENF.US,D,20230627,000000,1913.6,1945.6,1708.8,1753.6,434.882,0
+BENF.US,D,20230628,000000,1779.2,3097.6,1651.2,2195.2,6836.98,0
+BENF.US,D,20230629,000000,2086.4,2208,1964.8,2067.2,813.523,0
+BENF.US,D,20230630,000000,2041.6,2048,1862.46,1920,404.382,0
+BENF.US,D,20230703,000000,1862.4,1907.2,1798.4,1856,287.856,0
+BENF.US,D,20230705,000000,1843.2,1920,1760,1804.8,329.829,0
+BENF.US,D,20230706,000000,1785.6,1785.6,1702.4,1740.8,199.431,0
+BENF.US,D,20230707,000000,1747.2,1791.94,1715.2,1753.6,145.801,0
+BENF.US,D,20230710,000000,1804.8,1939.2,1753.6,1785.6,447.328,0
+BENF.US,D,20230711,000000,1760,2099.2,1753.6,2086.4,557.97,0
+BENF.US,D,20230712,000000,2048,2124.8,1926.4,1932.8,320.256,0
+BENF.US,D,20230713,000000,1926.4,1964.8,1824,1836.8,334.942,0
+BENF.US,D,20230714,000000,1785.6,1808,1632,1747.2,392.281,0
+BENF.US,D,20230717,000000,1721.6,1785.6,1676.8,1779.2,183.296,0
+BENF.US,D,20230718,000000,1817.6,1824,1702.4,1708.8,114.639,0
+BENF.US,D,20230719,000000,1721.6,1785.54,1510.4,1555.2,293.001,0
+BENF.US,D,20230720,000000,1574.4,1574.4,1350.4,1382.4,358.779,0
+BENF.US,D,20230721,000000,1382.4,1408,1356.86,1382.4,93.8625,0
+BENF.US,D,20230724,000000,1376,1401.6,1299.2,1363.2,107.71,0
+BENF.US,D,20230725,000000,1356.8,1440,1356.8,1395.2,122.085,0
+BENF.US,D,20230726,000000,1388.8,1433.6,1374.4,1401.6,31.164,0
+BENF.US,D,20230727,000000,1382.4,1401.6,1369.6,1369.6,48.3468,0
+BENF.US,D,20230728,000000,1408,1452.8,1376,1414.4,129.581,0
+BENF.US,D,20230731,000000,1446.4,1452.8,1312,1344,175.771,0
+BENF.US,D,20230801,000000,1369.6,1382.4,1280,1280,143.609,0
+BENF.US,D,20230802,000000,1273.6,1286.4,1152,1216,140.884,0
+BENF.US,D,20230803,000000,1222.4,1305.6,1216,1305.6,131.295,0
+BENF.US,D,20230804,000000,1312,1312,1216,1241.6,66.4687,0
+BENF.US,D,20230807,000000,1267.2,1273.6,1152,1177.6,111.948,0
+BENF.US,D,20230808,000000,1158.4,1158.4,1081.6,1132.8,121.959,0
+BENF.US,D,20230809,000000,1145.6,1232.77,1132.8,1196.8,121.876,0
+BENF.US,D,20230810,000000,1203.2,1760,1161.09,1529.6,1719.44,0
+BENF.US,D,20230811,000000,1523.2,1523.2,1254.4,1286.4,347.539,0
+BENF.US,D,20230814,000000,1280,1299.2,1254.46,1280,118.421,0
+BENF.US,D,20230815,000000,1228.8,1299.2,1228.8,1280,154.91,0
+BENF.US,D,20230816,000000,1280,1299.2,1241.6,1267.2,92.664,0
+BENF.US,D,20230817,000000,1273.6,1292.8,1228.8,1235.2,73.0531,0
+BENF.US,D,20230818,000000,1228.8,1273.6,1196.8,1209.6,60.8796,0
+BENF.US,D,20230821,000000,1196.8,1203.2,1132.8,1152,66.9656,0
+BENF.US,D,20230822,000000,1126.4,1299.2,1094.4,1248,198.306,0
+BENF.US,D,20230823,000000,1248,1299.2,1209.6,1267.2,93.239,0
+BENF.US,D,20230824,000000,1241.6,1273.6,1184,1190.4,89.2296,0
+BENF.US,D,20230825,000000,1241.6,1440,1196.8,1369.6,254.525,0
+BENF.US,D,20230828,000000,1337.6,1440,1305.6,1401.6,124.675,0
+BENF.US,D,20230829,000000,1382.4,1427.2,1305.86,1337.6,91.4046,0
+BENF.US,D,20230830,000000,1344,1766.4,1305.6,1715.2,682.017,0
+BENF.US,D,20230831,000000,1587.2,1801.6,1510.4,1721.6,315.354,0
+BENF.US,D,20230901,000000,1702.4,2028.8,1649.47,1926.4,253.545,0
+BENF.US,D,20230905,000000,1926.4,2124.8,1728,1958.4,612.123,0
+BENF.US,D,20230906,000000,1907.2,2297.6,1849.6,2067.2,497.045,0
+BENF.US,D,20230907,000000,1984,2143.94,1920,2080,305.787,0
+BENF.US,D,20230908,000000,1996.8,2086.4,1889.34,2035.2,194.19,0
+BENF.US,D,20230911,000000,2028.8,2086.4,1877.25,1913.6,658.743,0
+BENF.US,D,20230912,000000,1900.8,2016,1862.4,1868.8,145.856,0
+BENF.US,D,20230913,000000,1849.6,1888,1587.2,1600,503.125,0
+BENF.US,D,20230914,000000,1632,1728,1606.4,1619.2,90.0703,0
+BENF.US,D,20230915,000000,1600,1938.43,1427.2,1856,3647.93,0
+BENF.US,D,20230918,000000,1811.2,2035.2,1782.4,1856,611.831,0
+BENF.US,D,20230919,000000,1907.2,1907.2,1680,1760,426.254,0
+BENF.US,D,20230920,000000,1766.4,1852.8,1734.4,1779.2,187.217,0
+BENF.US,D,20230921,000000,1766.4,1852.93,1596.8,1612.8,341.884,0
+BENF.US,D,20230922,000000,1654.4,1772.8,1651.2,1721.6,22.7828,0
+BENF.US,D,20230925,000000,1708.8,1753.6,1664,1708.8,32.3718,0
+BENF.US,D,20230926,000000,1740.8,1772.8,1676.8,1702.4,168.65,0
+BENF.US,D,20230927,000000,1747.2,1830.4,1696,1766.4,39.8437,0
+BENF.US,D,20230928,000000,1798.4,1798.4,1696,1696,47.1453,0
+BENF.US,D,20230929,000000,1676.8,1708.8,1614.08,1657.6,29.4484,0
+BENF.US,D,20231002,000000,1638.4,1670.4,1574.4,1606.4,70.8,0
+BENF.US,D,20231003,000000,1606.4,1708.8,1555.26,1612.8,641.729,0
+BENF.US,D,20231004,000000,1516.8,1536,1177.6,1273.6,799.959,0
+BENF.US,D,20231005,000000,1248,1254.4,928,928,444.887,0
+BENF.US,D,20231006,000000,902.4,972.8,774.4,825.6,602.359,0
+BENF.US,D,20231009,000000,832,838.4,742.4,768,331.312,0
+BENF.US,D,20231010,000000,736,793.6,736,787.2,183.915,0
+BENF.US,D,20231011,000000,812.8,876.8,736,736,235.007,0
+BENF.US,D,20231012,000000,761.6,774.4,691.2,716.8,250.828,0
+BENF.US,D,20231013,000000,736,736,652.8,729.6,166.581,0
+BENF.US,D,20231016,000000,710.4,710.4,601.664,612.8,370.229,0
+BENF.US,D,20231017,000000,620.8,620.864,586.624,588.8,233.453,0
+BENF.US,D,20231018,000000,592,601.472,505.6,518.4,270.509,0
+BENF.US,D,20231019,000000,506.176,518.4,460.928,467.84,670.678,0
+BENF.US,D,20231020,000000,454.4,472.481,412.032,436.224,244.884,0
+BENF.US,D,20231023,000000,423.104,435.2,387.2,396.8,143.471,0
+BENF.US,D,20231024,000000,403.2,422.4,390.464,398.976,228.501,0
+BENF.US,D,20231025,000000,391.04,403.2,374.4,400,79.1812,0
+BENF.US,D,20231026,000000,396.8,407.68,396.8,404.608,89.0156,0
+BENF.US,D,20231027,000000,405.504,409.6,396.8,397.44,76.3562,0
+BENF.US,D,20231030,000000,395.84,396.736,371.328,379.712,91.4546,0
+BENF.US,D,20231031,000000,377.6,390.656,377.6,389.76,79.4328,0
+BENF.US,D,20231101,000000,378.432,389.312,371.328,384,130.043,0
+BENF.US,D,20231102,000000,376.832,414.08,376.832,409.6,62.7406,0
+BENF.US,D,20231103,000000,422.4,435.2,409.6,428.8,85.6968,0
+BENF.US,D,20231106,000000,428.8,441.6,422.208,441.6,53.775,0
+BENF.US,D,20231107,000000,454.4,503.104,422.4,499.264,266.779,0
+BENF.US,D,20231108,000000,517.76,531.2,480,526.784,118.771,0
+BENF.US,D,20231109,000000,524.8,544,490.496,521.664,139.345,0
+BENF.US,D,20231110,000000,518.4,518.4,480,514.432,198.985,0
+BENF.US,D,20231113,000000,544,544,358.4,421.76,313.943,0
+BENF.US,D,20231114,000000,409.088,412.8,302.08,352.64,382.487,0
+BENF.US,D,20231115,000000,363.328,364.16,334.4,346.24,140.012,0
+BENF.US,D,20231116,000000,363.52,363.52,326.4,336.384,105.164,0
+BENF.US,D,20231117,000000,339.136,339.136,327.68,333.568,51.1015,0
+BENF.US,D,20231120,000000,339.2,339.2,334.144,336.064,24.9281,0
+BENF.US,D,20231121,000000,333.76,347.648,320,335.36,92.2796,0
+BENF.US,D,20231122,000000,339.136,390.656,335.424,380.032,327.185,0
+BENF.US,D,20231124,000000,372.032,403.2,364.096,390.016,49.6625,0
+BENF.US,D,20231127,000000,389.824,389.824,359.04,368.512,151.879,0
+BENF.US,D,20231128,000000,359.04,384,357.248,378.304,109.167,0
+BENF.US,D,20231129,000000,367.68,385.792,354.688,384.064,84.4468,0
+BENF.US,D,20231130,000000,374.848,384.064,313.6,318.336,285.498,0
+BENF.US,D,20231201,000000,315.008,409.088,315.008,355.2,255.16,0
+BENF.US,D,20231204,000000,389.76,389.76,313.6,316.096,5065.1,0
+BENF.US,D,20231205,000000,326.4,326.4,312.32,320.704,386.909,0
+BENF.US,D,20231206,000000,326.4,326.4,284.544,287.936,583.343,0
+BENF.US,D,20231207,000000,288,288,243.264,255.936,437.01,0
+BENF.US,D,20231208,000000,253.312,268.16,237.888,268.16,230.342,0
+BENF.US,D,20231211,000000,268.096,268.096,231.296,243.2,369.404,0
+BENF.US,D,20231212,000000,232.448,249.536,232.448,249.472,137.587,0
+BENF.US,D,20231213,000000,249.472,272.064,240,272.064,250.42,0
+BENF.US,D,20231214,000000,272.064,294.144,268.864,294.144,221.618,0
+BENF.US,D,20231215,000000,281.6,326.4,281.088,307.2,203.176,0
+BENF.US,D,20231218,000000,300.672,313.6,300.16,307.072,56.6187,0
+BENF.US,D,20231219,000000,293.184,295.424,256,280.832,242.048,0
+BENF.US,D,20231220,000000,272.448,289.408,265.92,289.408,63.3625,0
+BENF.US,D,20231221,000000,294.4,301.504,269.12,300.288,74.2109,0
+BENF.US,D,20231222,000000,290.88,383.488,290.88,326.336,240.393,0
+BENF.US,D,20231226,000000,316.544,329.6,296.512,329.6,183.078,0
+BENF.US,D,20231227,000000,319.68,352,307.2,315.52,339.665,0
+BENF.US,D,20231228,000000,308.352,352,307.072,326.4,278.22,0
+BENF.US,D,20231229,000000,326.4,352,305.28,311.104,169.082,0
+BENF.US,D,20240102,000000,322.176,326.528,310.4,313.6,57.9156,0
+BENF.US,D,20240103,000000,303.168,318.272,271.36,282.752,115.565,0
+BENF.US,D,20240104,000000,276.608,287.744,275.2,281.664,85.9,0
+BENF.US,D,20240105,000000,281.6,287.872,230.528,236.8,287.989,0
+BENF.US,D,20240108,000000,261.056,261.056,252.8,254.4,69.0406,0
+BENF.US,D,20240109,000000,254.4,268.992,243.2,268.992,44.3406,0
+BENF.US,D,20240110,000000,258.56,268.992,244.736,257.408,38.3234,0
+BENF.US,D,20240111,000000,262.784,270.4,258.88,259.712,64.3687,0
+BENF.US,D,20240112,000000,268.806,268.806,255.808,262.4,21.589,0
+BENF.US,D,20240116,000000,256.704,280.512,253.696,254.4,55.5375,0
+BENF.US,D,20240117,000000,247.68,252.288,233.216,243.2,76.4609,0
+BENF.US,D,20240118,000000,256,256,224.32,236.8,55.3218,0
+BENF.US,D,20240119,000000,238.72,249.599,204.032,222.528,425.309,0
+BENF.US,D,20240122,000000,224,236.8,222.72,224.576,225.145,0
+BENF.US,D,20240123,000000,227.2,230.336,211.2,216.064,106.389,0
+BENF.US,D,20240124,000000,217.6,227.52,205.44,213.696,165.868,0
+BENF.US,D,20240125,000000,224.32,230.4,207.233,212.48,418.704,0
+BENF.US,D,20240126,000000,217.536,217.6,208.512,217.6,32.9468,0
+BENF.US,D,20240129,000000,209.92,217.408,209.92,217.343,100.464,0
+BENF.US,D,20240130,000000,206.72,216.832,206.72,216.32,33.5218,0
+BENF.US,D,20240131,000000,217.6,217.6,208.32,213.76,106.434,0
+BENF.US,D,20240201,000000,213.76,217.6,201.664,209.28,180.195,0
+BENF.US,D,20240202,000000,211.2,211.2,199.04,202.688,47.4875,0
+BENF.US,D,20240205,000000,210.368,210.368,196.096,200.448,68.3109,0
+BENF.US,D,20240206,000000,192,210.56,192,199.04,127.553,0
+BENF.US,D,20240207,000000,202.816,204.8,192.704,204.736,125.62,0
+BENF.US,D,20240208,000000,198.4,204.736,173.504,191.68,249.181,0
+BENF.US,D,20240209,000000,186.88,192,179.904,191.68,109.44,0
+BENF.US,D,20240212,000000,198.4,198.4,186.88,190.976,119.015,0
+BENF.US,D,20240213,000000,192,197.76,174.528,182.4,241.91,0
+BENF.US,D,20240214,000000,191.104,191.104,179.456,185.728,17.625,0
+BENF.US,D,20240215,000000,181.76,189.12,160.32,163.904,274.314,0
+BENF.US,D,20240216,000000,172.8,172.8,160.64,161.792,122.971,0
+BENF.US,D,20240220,000000,160,166.4,155.52,162.56,476.007,0
+BENF.US,D,20240221,000000,161.28,166.4,135.232,153.472,524.784,0
+BENF.US,D,20240222,000000,148.864,153.408,135.232,140.672,2123.2,0
+BENF.US,D,20240223,000000,150.4,150.4,115.457,126.528,39645.7,0
+BENF.US,D,20240226,000000,109.248,113.152,101.056,103.552,3457.59,0
+BENF.US,D,20240227,000000,103.68,103.68,83.2,86.4,5539.86,0
+BENF.US,D,20240228,000000,89.6,96.064,79.3658,94.08,14436.1,0
+BENF.US,D,20240229,000000,90.496,90.496,79.104,83.136,4079.48,0
+BENF.US,D,20240301,000000,80,80,57.6,70.4,6168.73,0
+BENF.US,D,20240304,000000,70.336,70.4,64,70.016,2608.52,0
+BENF.US,D,20240305,000000,67.904,69.632,64.64,67.328,2654.87,0
+BENF.US,D,20240306,000000,68.736,68.736,62.08,64,22879.2,0
+BENF.US,D,20240307,000000,96,99.2,58.304,69.056,98025.7,0
+BENF.US,D,20240308,000000,65.088,65.344,54.464,59.136,15282.6,0
+BENF.US,D,20240311,000000,59.968,61.44,48.704,51.712,10809.2,0
+BENF.US,D,20240312,000000,51.392,52.416,44.8,47.168,5836.85,0
+BENF.US,D,20240313,000000,46.72,50.944,46.272,48.32,4147.38,0
+BENF.US,D,20240314,000000,51.008,52.096,48.544,48.64,5120.02,0
+BENF.US,D,20240315,000000,48.64,48.96,45.312,45.312,3879.13,0
+BENF.US,D,20240318,000000,46.016,47.36,41.6,43.648,4476.21,0
+BENF.US,D,20240319,000000,44.8,44.8,38.464,39.296,3862.69,0
+BENF.US,D,20240320,000000,40.96,43.264,39.104,42.88,3475.31,0
+BENF.US,D,20240321,000000,46.912,46.912,42.88,46.016,5686.05,0
+BENF.US,D,20240322,000000,46.912,47.04,41.984,45.632,2660.41,0
+BENF.US,D,20240325,000000,46.144,46.144,41.6,44.16,2260.5,0
+BENF.US,D,20240326,000000,42.88,44.096,41.6,43.392,2896.52,0
+BENF.US,D,20240327,000000,44.288,44.8,41.6,44.8,2398.49,0
+BENF.US,D,20240328,000000,44.736,44.736,41.856,42.88,4209.14,0
+BENF.US,D,20240401,000000,43.328,43.84,39.424,40.384,2697.53,0
+BENF.US,D,20240402,000000,40.32,40.384,34.432,37.12,2227.16,0
+BENF.US,D,20240403,000000,37.824,37.824,34.432,34.56,2706.48,0
+BENF.US,D,20240404,000000,35.008,36.48,32,33.28,3806.67,0
+BENF.US,D,20240405,000000,35.456,36.48,30.432,32.96,4929.71,0
+BENF.US,D,20240408,000000,32.128,105.728,32.128,53.12,233671,0
+BENF.US,D,20240409,000000,55.04,66.176,44.864,56.32,49673.7,0
+BENF.US,D,20240410,000000,51.2,52.544,46.4,48.896,10702.3,0
+BENF.US,D,20240411,000000,45.44,46.784,40.96,44.224,33368.5,0
+BENF.US,D,20240412,000000,69.504,79.872,54.528,62.336,191884,0
+BENF.US,D,20240415,000000,60.48,60.672,51.904,57.6,16996,0
+BENF.US,D,20240416,000000,46.72,51.072,40.96,47.36,18073.7,0
+BENF.US,D,20240417,000000,42.24,55.232,41.6,46.272,17057.3,0
+BENF.US,D,20240418,000000,36.96,42.24,32.4,36.4,38336.5,0
+BENF.US,D,20240419,000000,34.56,35.2,31.12,31.36,13680.6,0
+BENF.US,D,20240422,000000,33.68,41.84,30.08,38.4,24454.3,0
+BENF.US,D,20240423,000000,40.32,40.64,37.6,38.4,8230.87,0
+BENF.US,D,20240424,000000,39.92,40.08,35.76,36.88,8068.75,0
+BENF.US,D,20240425,000000,36.4,36.4,35.2,35.44,3346.75,0
+BENF.US,D,20240426,000000,35.68,35.92,33.6,33.76,5833.37,0
+BENF.US,D,20240429,000000,34.88,35.84,30,30.48,11583.2,0
+BENF.US,D,20240430,000000,30.4,32.32,26.08,26.56,6872.12,0
+BENF.US,D,20240501,000000,25.68,26.16,16.32,16.32,36585.2,0
+BENF.US,D,20240502,000000,17.92,18.3192,14.8808,15.36,15799.2,0
+BENF.US,D,20240503,000000,15.36,104,15.36,54.56,3875998,0
+BENF.US,D,20240506,000000,64,71.68,41.76,48,1187505,0
+BENF.US,D,20240507,000000,43.2,52.1592,41.68,44.4,210033,0
+BENF.US,D,20240508,000000,40.88,44.48,36.8,38,80231.3,0
+BENF.US,D,20240509,000000,36,48.64,35.2,38.64,231745,0
+BENF.US,D,20240510,000000,39.04,41.52,37.12,37.44,37983.5,0
+BENF.US,D,20240513,000000,36.16,43.0392,35.68,38.56,38748.5,0
+BENF.US,D,20240514,000000,36.72,40.56,36.16,37.28,34432.8,0
+BENF.US,D,20240515,000000,37.12,40,32.88,33.6,34744.5,0
+BENF.US,D,20240516,000000,34.8,35.9192,32,32,12500.7,0
+BENF.US,D,20240517,000000,31.84,32.36,29.6,30.88,10790.1,0
+BENF.US,D,20240520,000000,30.48,31.9992,27.44,28,10625.3,0
+BENF.US,D,20240521,000000,28,29.9192,27.6792,28.56,9779.75,0
+BENF.US,D,20240522,000000,28.96,28.96,26.96,26.96,7074.62,0
+BENF.US,D,20240523,000000,27.12,27.2384,25.2072,26.08,8389.62,0
+BENF.US,D,20240524,000000,24.72,26.64,24.56,25.2,9447.5,0
+BENF.US,D,20240528,000000,26.32,27.92,25.7496,27.92,10084.3,0
+BENF.US,D,20240529,000000,26.56,27.2,24.416,25.92,5619.5,0
+BENF.US,D,20240530,000000,26.804,27.92,25.9752,27.84,7624.87,0
+BENF.US,D,20240531,000000,27.76,27.76,26.4,26.64,4918.75,0
+BENF.US,D,20240603,000000,26.32,26.8008,24.88,24.96,4981.12,0
+BENF.US,D,20240604,000000,24.48,24.8,24.08,24.32,3016.75,0
+BENF.US,D,20240605,000000,24.24,27.28,24.24,27.12,6108.62,0
+BENF.US,D,20240606,000000,26.56,26.9104,24.88,25.4,3023.12,0
+BENF.US,D,20240607,000000,24.88,26.7968,24.88,26.4,3617.12,0
+BENF.US,D,20240610,000000,25.84,26.7992,24.36,25.04,3365,0
+BENF.US,D,20240611,000000,25.44,35.2,24.7544,29.76,145795,0
+BENF.US,D,20240612,000000,28.08,28.88,23.2,23.52,32597.6,0
+BENF.US,D,20240613,000000,23.28,25.1192,22.08,24.16,16045,0
+BENF.US,D,20240614,000000,23.84,26.72,22.32,25.44,17061.5,0
+BENF.US,D,20240617,000000,25.12,25.12,23.28,24,2025.75,0
+BENF.US,D,20240618,000000,23.52,23.7232,21.36,21.76,5887.5,0
+BENF.US,D,20240620,000000,21.44,21.52,20.16,20.32,2000.12,0
+BENF.US,D,20240621,000000,20.08,21.44,20.08,21.2,1206,0
+BENF.US,D,20240624,000000,20.88,22.1888,20.08,20.24,11710.2,0
+BENF.US,D,20240625,000000,20.4,21.76,20.16,20.4,4580.25,0
+BENF.US,D,20240626,000000,20.16,20.6824,19.3504,20.32,2264.25,0
+BENF.US,D,20240627,000000,19.6,21.4704,19.6,20,4786,0
+BENF.US,D,20240628,000000,18.96,18.96,16.16,17.76,53418,0
+BENF.US,D,20240701,000000,18.8,18.8,15.2,16.64,15052,0
+BENF.US,D,20240702,000000,17.68,18.32,16.64,17.12,8896.87,0
+BENF.US,D,20240703,000000,17.52,17.6,16.4,17.2,3180.25,0
+BENF.US,D,20240705,000000,17.92,50.16,17.4024,38.72,5809710,0
+BENF.US,D,20240708,000000,30.4,33.6,29.44,31.44,239004,0
+BENF.US,D,20240709,000000,24.72,33.12,24.24,31.6,86090.3,0
+BENF.US,D,20240710,000000,32.24,32.88,28,28.4,62001.6,0
+BENF.US,D,20240711,000000,28.48,30.48,27.68,30.4,26045.1,0
+BENF.US,D,20240712,000000,29.76,37.2,29.76,35.12,60822.6,0
+BENF.US,D,20240715,000000,33.92,35.28,30.72,32,17834.1,0
+BENF.US,D,20240716,000000,32.64,35.92,32,35.52,21711,0
+BENF.US,D,20240717,000000,34.88,35.44,33.6,35.12,12381.2,0
+BENF.US,D,20240718,000000,35.52,36.7992,32.48,32.56,14110.2,0
+BENF.US,D,20240719,000000,32.24,33.1992,31.644,32,5408.75,0
+BENF.US,D,20240722,000000,32,32.8,30.1608,32.16,5954.75,0
+BENF.US,D,20240723,000000,31.2,32.4,29.44,30.48,4099.37,0
+BENF.US,D,20240724,000000,29.44,30.2984,28,29.36,9262.37,0
+BENF.US,D,20240725,000000,28.8,30.4,28.64,29.52,7445.75,0
+BENF.US,D,20240726,000000,29.2,29.68,28.16,28.72,8788.25,0
+BENF.US,D,20240729,000000,28.64,29.2792,25.6088,26.4,2800.25,0
+BENF.US,D,20240730,000000,26.7536,26.88,24.9608,25.6,1418.37,0
+BENF.US,D,20240731,000000,24.96,25.2,24.48,24.88,1617.25,0
+BENF.US,D,20240801,000000,24.96,25.28,22.3208,23.328,3910.87,0
+BENF.US,D,20240802,000000,23.36,23.5624,22.08,22.08,1592.62,0
+BENF.US,D,20240805,000000,20.96,22.4,19.3608,21.04,2465.25,0
+BENF.US,D,20240806,000000,20.4,21.9992,20.16,20.8,1344.12,0
+BENF.US,D,20240807,000000,19.28,20.8,18.48,18.88,3042.87,0
+BENF.US,D,20240808,000000,19.2,19.2,18.04,18.4,1276,0
+BENF.US,D,20240809,000000,18.24,18.88,18,18.32,3164.37,0
+BENF.US,D,20240812,000000,18.32,19.04,18.32,18.72,3251.25,0
+BENF.US,D,20240813,000000,18.72,19.6,18.72,18.72,7741,0
+BENF.US,D,20240814,000000,19.12,20,17.9024,18.24,14530.8,0
+BENF.US,D,20240815,000000,18.56,19.9728,18.24,18.912,12785.5,0
+BENF.US,D,20240816,000000,18.4,18.8,17.12,18.24,4308.25,0
+BENF.US,D,20240819,000000,18.4,19.2,18.0416,18.64,7092.5,0
+BENF.US,D,20240820,000000,19.12,19.12,17.68,18.08,4477.12,0
+BENF.US,D,20240821,000000,18,19.36,17.12,18.512,4499.62,0
+BENF.US,D,20240822,000000,20.48,22.96,18.48,20.16,977799,0
+BENF.US,D,20240823,000000,17.2,17.6,15.28,16.9576,63375.5,0
+BENF.US,D,20240826,000000,16,16.4176,14.96,15.76,41276.1,0
+BENF.US,D,20240827,000000,16,16,15.2,15.2,10770.2,0
+BENF.US,D,20240828,000000,15.84,15.84,12.24,12.48,40203.6,0
+BENF.US,D,20240829,000000,12.64,14,12,12.64,20761.5,0
+BENF.US,D,20240830,000000,12.64,13.12,11.04,12,19187.1,0
+BENF.US,D,20240903,000000,12.24,12.24,11.76,12,4162.75,0
+BENF.US,D,20240904,000000,11.92,12.64,11.84,12.16,6817.5,0
+BENF.US,D,20240905,000000,12.2248,12.28,11.76,12,4604.87,0
+BENF.US,D,20240906,000000,19.04,26.64,16.16,16.4,14407330,0
+BENF.US,D,20240909,000000,14.24,14.88,12.56,14.32,250504,0
+BENF.US,D,20240910,000000,12.96,13.6,12.48,12.64,60860.6,0
+BENF.US,D,20240911,000000,12,12.5544,11.04,12,43364.5,0
+BENF.US,D,20240912,000000,11.76,11.76,10.24,10.32,57894,0
+BENF.US,D,20240913,000000,10.64,10.64,9.52,10.16,153431,0
+BENF.US,D,20240916,000000,9.84,10.24,9.6,9.92,19171.5,0
+BENF.US,D,20240917,000000,10,10.56,9.6824,10.48,23134.1,0
+BENF.US,D,20240918,000000,10.16,10.48,9.68,9.84,28284.5,0
+BENF.US,D,20240919,000000,9.76,10.48,9.68,10.08,20140.1,0
+BENF.US,D,20240920,000000,10.08,10.08,8.88,8.88,34263.1,0
+BENF.US,D,20240923,000000,9.28,9.28,8.88,9.2,11002,0
+BENF.US,D,20240924,000000,9.28,11.28,9.04,9.76,49409,0
+BENF.US,D,20240925,000000,9.84,10.48,9.44,10.16,30334.2,0
+BENF.US,D,20240926,000000,10.08,11.44,9.76,11.36,19618.3,0
+BENF.US,D,20240927,000000,10.72,11.2,10.08,10.08,12168.7,0
+BENF.US,D,20240930,000000,10,10.24,9.72,9.84,6630.75,0
+BENF.US,D,20241001,000000,10,10,8.88,8.88,20755.6,0
+BENF.US,D,20241002,000000,8.88,9.52,8.88,9.44,9955.87,0
+BENF.US,D,20241003,000000,9.46,9.68,9.2,9.52,5647.5,0
+BENF.US,D,20241004,000000,16.64,17.12,13.6,15.12,13538614,0
+BENF.US,D,20241007,000000,11.76,13.92,11.44,12.88,295487,0
+BENF.US,D,20241008,000000,12.24,13.92,12.16,13.2,86569.2,0
+BENF.US,D,20241009,000000,12.64,13.92,12,12.88,55107.1,0
+BENF.US,D,20241010,000000,12.48,12.48,10.96,11.04,38082.3,0
+BENF.US,D,20241011,000000,10.88,11.6,10.56,10.88,30114.6,0
+BENF.US,D,20241014,000000,11.12,11.12,10.32,10.8,26573.5,0
+BENF.US,D,20241015,000000,10.64,10.808,10,10.24,22789,0
+BENF.US,D,20241016,000000,10.32,10.32,9.76,9.92,13175.7,0
+BENF.US,D,20241017,000000,10.08,10.1104,9.52,9.68,14749.2,0
+BENF.US,D,20241018,000000,9.68,10.1616,9.6,9.84,23641.6,0
+BENF.US,D,20241021,000000,10.32,10.48,9.92,10.32,16377.8,0
+BENF.US,D,20241022,000000,9.92,10.24,9.92,10.08,10703.2,0
+BENF.US,D,20241023,000000,10.4,10.64,9.9952,10.08,15336.7,0
+BENF.US,D,20241024,000000,10.24,10.24,9.92,10,171490,0
+BENF.US,D,20241025,000000,9.52,10.24,9.04,9.92,50835.1,0
+BENF.US,D,20241028,000000,10,10.32,9.76,10.16,20493.2,0
+BENF.US,D,20241029,000000,10.24,10.32,10.04,10.16,11751.8,0
+BENF.US,D,20241030,000000,10.32,10.32,9.76,10,8037,0
+BENF.US,D,20241031,000000,10.24,10.56,9.92,10.08,18560.6,0
+BENF.US,D,20241101,000000,10.16,10.96,9.84,10.72,23096.7,0
+BENF.US,D,20241104,000000,10.4,10.56,10.16,10.32,8449.37,0
+BENF.US,D,20241105,000000,10.88,10.88,10.16,10.64,10653.2,0
+BENF.US,D,20241106,000000,10.88,10.88,10.4,10.48,5495.25,0
+BENF.US,D,20241107,000000,10.24,10.4,10.16,10.16,6826.12,0
+BENF.US,D,20241108,000000,10.4,10.4,9.68,10,13268.8,0
+BENF.US,D,20241111,000000,10,10.4,9.68,9.84,23068.5,0
+BENF.US,D,20241112,000000,10.16,10.4536,9.6,10.32,20627.6,0
+BENF.US,D,20241113,000000,10,10.4,9.92,10,7780,0
+BENF.US,D,20241114,000000,10.16,10.32,10,10,43262.1,0
+BENF.US,D,20241115,000000,14.16,18.88,9.12,9.6,11208097,0
+BENF.US,D,20241118,000000,7.88,8.08,6.4,7.6,489092,0
+BENF.US,D,20241119,000000,7.24,7.756,7.2,7.2448,119514,0
+BENF.US,D,20241120,000000,6.96,7.0392,5.76,6.592,115238,0
+BENF.US,D,20241121,000000,6.72,7.2,6.32,7.04,294868,0
+BENF.US,D,20241122,000000,8.16,8.4,6.6536,7.6,2162732,0
+BENF.US,D,20241125,000000,7.1184,8.32,6.864,8.16,183486,0
+BENF.US,D,20241126,000000,7.8416,8.4,7.5448,7.732,116974,0
+BENF.US,D,20241127,000000,7.8736,7.8736,6.9472,7.272,69281.8,0
+BENF.US,D,20241129,000000,7.2992,7.2992,6.8,6.9696,43483.3,0
+BENF.US,D,20241202,000000,6.8056,6.956,6.4528,6.704,74065,0
+BENF.US,D,20241203,000000,6.8,6.8,6.4016,6.4168,64148,0
+BENF.US,D,20241204,000000,6.56,6.84,6.32,6.72,38525.1,0
+BENF.US,D,20241205,000000,6.64,6.72,6.4,6.4784,81242.7,0
+BENF.US,D,20241206,000000,6.416,6.7128,6.1656,6.7128,56772,0
+BENF.US,D,20241209,000000,6.808,6.808,6.4224,6.536,30655.5,0
+BENF.US,D,20241210,000000,6.52,6.5864,6.3208,6.4112,20206.1,0
+BENF.US,D,20241211,000000,6.304,6.56,6.16,6.328,33636.6,0
+BENF.US,D,20241212,000000,6.312,6.5075,6.204,6.488,27229.7,0
+BENF.US,D,20241213,000000,6.3496,6.5472,6.32,6.328,14101.3,0
+BENF.US,D,20241216,000000,6.3768,6.8,6.3664,6.4088,31335.6,0
+BENF.US,D,20241217,000000,6.3856,6.3856,5.728,6.0656,35445.3,0
+BENF.US,D,20241218,000000,5.9136,6.2408,5.6992,5.756,35536,0
+BENF.US,D,20241219,000000,5.68,5.84944,5.5096,5.676,29981.2,0
+BENF.US,D,20241220,000000,5.6,5.6,4.8288,4.8288,60302.8,0
+BENF.US,D,20241223,000000,5.6,5.8,5.0152,5.5264,224129,0
+BENF.US,D,20241224,000000,5.56,5.7888,5.324,5.38,22649.8,0
+BENF.US,D,20241226,000000,5.12,5.9192,5.12,5.8144,54736.7,0
+BENF.US,D,20241227,000000,5.528,5.75999,5.31303,5.6,53388,0
+BENF.US,D,20241230,000000,5.52,6.3216,5.4004,6.3216,68240.1,0
+BENF.US,D,20241231,000000,6.0048,6.2776,5.7744,5.956,30278.3,0
+BENF.US,D,20250102,000000,5.9616,6.3088,5.5512,5.72,33256.6,0
+BENF.US,D,20250103,000000,5.704,5.992,5.704,5.752,24357.3,0
+BENF.US,D,20250106,000000,5.9336,6.18,5.92,6.08,139987,0
+BENF.US,D,20250107,000000,6,6.156,5.7728,5.98195,30276.7,0
+BENF.US,D,20250108,000000,5.9056,6,5.6,5.832,31099.1,0
+BENF.US,D,20250110,000000,5.616,5.832,5.28,5.4568,20801.6,0
+BENF.US,D,20250113,000000,5.36,5.36,4.96,5.3472,20266.8,0
+BENF.US,D,20250114,000000,5.28,5.36,5.04,5.36,10220.1,0
+BENF.US,D,20250115,000000,5.36,5.7288,5.28,5.3824,22799.2,0
+BENF.US,D,20250116,000000,5.3824,5.488,5.1272,5.488,12298.1,0
+BENF.US,D,20250117,000000,5.4376,5.52,5.12,5.1768,15995.5,0
+BENF.US,D,20250121,000000,5.2,5.2792,4.8048,5.0288,22621,0
+BENF.US,D,20250122,000000,5.04,5.2824,4.9048,5.096,16108.3,0
+BENF.US,D,20250123,000000,5.232,5.232,4.8048,4.9048,16913.3,0
+BENF.US,D,20250124,000000,4.8,5.0656,4.8,4.8816,11285.1,0
+BENF.US,D,20250127,000000,4.8816,5.0104,4.788,4.8544,12332.3,0
+BENF.US,D,20250128,000000,4.884,4.884,4.4576,4.64,15490.7,0
+BENF.US,D,20250129,000000,4.504,5.5832,4.48,5.056,47293.3,0
+BENF.US,D,20250130,000000,5.12,5.288,4.888,5.096,15465.1,0
+BENF.US,D,20250131,000000,4.976,5.12,4.8408,4.9528,8337.37,0
+BENF.US,D,20250203,000000,4.8,4.91206,4.6488,4.904,6778.25,0
+BENF.US,D,20250204,000000,4.768,4.88,4.7376,4.88,6352,0
+BENF.US,D,20250205,000000,4.88,5.0392,4.8016,4.888,11188.5,0
+BENF.US,D,20250206,000000,4.912,4.9592,4.64,4.728,6813.5,0
+BENF.US,D,20250207,000000,4.72,4.8104,4.644,4.8104,14200.3,0
+BENF.US,D,20250210,000000,4.8,4.9136,4.6736,4.79321,13225.3,0
+BENF.US,D,20250211,000000,4.84,5.92,4.8008,5.52,104173,0
+BENF.US,D,20250212,000000,5.2592,5.5032,4.8808,5.12,39593.1,0
+BENF.US,D,20250213,000000,4.528,4.5392,4,4.4392,67617.8,0
+BENF.US,D,20250214,000000,4.4,4.5632,4.4,4.4432,15547.3,0
+BENF.US,D,20250218,000000,4.584,4.584,3.4664,3.788,58050.8,0
+BENF.US,D,20250219,000000,3.92,3.92,3.6,3.7576,11590,0
+BENF.US,D,20250220,000000,3.76,3.96,3.6,3.6568,9128,0
+BENF.US,D,20250221,000000,3.68,3.76,3.4296,3.4912,23602.2,0
+BENF.US,D,20250224,000000,3.52,3.52,3.304,3.4168,21202.5,0
+BENF.US,D,20250225,000000,3.44,3.672,3.2752,3.3136,15242.3,0
+BENF.US,D,20250226,000000,3.296,3.5184,3.2752,3.2752,9987.25,0
+BENF.US,D,20250227,000000,3.3576,3.4248,3.2472,3.416,11877.6,0
+BENF.US,D,20250228,000000,3.3864,3.4128,3.0216,3.264,19544.3,0
+BENF.US,D,20250303,000000,3.2,3.4128,3.04,3.0744,17647.1,0
+BENF.US,D,20250304,000000,2.96,3.024,2.408,2.7328,37857.6,0
+BENF.US,D,20250305,000000,2.6512,2.72,2.3456,2.568,43547.1,0
+BENF.US,D,20250306,000000,2.56,2.56,2.352,2.44,15551.6,0
+BENF.US,D,20250307,000000,2.44,3.92,2.416,2.504,1661658,0
+BENF.US,D,20250310,000000,2.64,2.736,2.2696,2.48,138410,0
+BENF.US,D,20250311,000000,2.368,2.49319,2.2208,2.472,36599.7,0
+BENF.US,D,20250312,000000,2.448,2.6072,2.3208,2.576,61577.7,0
+BENF.US,D,20250313,000000,2.4984,2.6296,2.328,2.5992,15984.7,0
+BENF.US,D,20250314,000000,2.68,2.68,2.404,2.552,28354.8,0
+BENF.US,D,20250317,000000,2.528,2.672,2.44,2.6384,19153.1,0
+BENF.US,D,20250318,000000,2.6768,3.44,2.5984,2.9032,419636,0
+BENF.US,D,20250319,000000,2.6456,2.9016,2.4816,2.7152,31454.2,0
+BENF.US,D,20250320,000000,2.6336,2.88,2.576,2.7688,15269,0
+BENF.US,D,20250321,000000,2.7112,2.88,2.7112,2.72,18780,0
+BENF.US,D,20250324,000000,2.72,2.7992,2.5624,2.7584,10885.8,0
+BENF.US,D,20250325,000000,2.928,2.928,2.6456,2.6824,24282.7,0
+BENF.US,D,20250326,000000,2.64,2.7992,2.6008,2.6224,7901.75,0
+BENF.US,D,20250327,000000,2.72,2.792,2.5784,2.6872,14314.8,0
+BENF.US,D,20250328,000000,2.64,2.7752,2.5992,2.7376,8560.5,0
+BENF.US,D,20250331,000000,2.736,2.736,2.4568,2.5008,14265.6,0
+BENF.US,D,20250401,000000,2.4048,2.5088,2.1488,2.3832,36449.1,0
+BENF.US,D,20250402,000000,2.32,2.432,2.2728,2.3368,24245.3,0
+BENF.US,D,20250403,000000,2.2664,2.51599,2.2664,2.3416,11053,0
+BENF.US,D,20250404,000000,2.2944,2.5576,2.1624,2.5576,10959.1,0
+BENF.US,D,20250407,000000,2.4,2.4,2.264,2.28,21283.1,0
+BENF.US,D,20250408,000000,2.3192,2.4,2.304,2.304,14864.6,0
+BENF.US,D,20250409,000000,2.316,2.4232,2.2288,2.368,14089.7,0
+BENF.US,D,20250410,000000,2.3992,2.6136,2.332,2.48,5286.25,0
+BENF.US,D,20250411,000000,2.512,2.5376,2.3232,2.456,5643.87,0
+BENF.US,D,20250414,000000,2.46,2.5152,2.3216,2.4,14966.7,0
+BENF.US,D,20250415,000000,2.4,2.4,2.3208,2.3648,4962.12,0
+BENF.US,D,20250416,000000,2.4,2.4,2.2848,2.292,5656.25,0
+BENF.US,D,20250417,000000,2.312,2.312,2.096,2.152,17992,0
+BENF.US,D,20250421,000000,2.16,2.1648,1.7504,1.952,22695.3,0
+BENF.US,D,20250422,000000,1.9208,2.032,1.768,2.024,18100.1,0
+BENF.US,D,20250423,000000,2,2.2232,2,2.0096,11412.6,0
+BENF.US,D,20250424,000000,2.0464,2.1832,2.0024,2.0528,7887.75,0
+BENF.US,D,20250425,000000,2.08,2.184,2.068,2.1056,5767,0
+BENF.US,D,20250428,000000,2.056,2.16,1.952,2.032,15490,0
+BENF.US,D,20250429,000000,2.0576,2.3456,2.0576,2.232,10656.8,0
+BENF.US,D,20250430,000000,2.336,2.3624,2.188,2.24,3470.87,0
+BENF.US,D,20250501,000000,2.184,2.4,2.16,2.264,9260.25,0
+BENF.US,D,20250502,000000,2.416,2.4216,2.264,2.4112,7330.12,0
+BENF.US,D,20250505,000000,2.48,2.48,2.4008,2.464,3409.75,0
+BENF.US,D,20250506,000000,2.48,2.48,2.3336,2.3352,1287.5,0
+BENF.US,D,20250507,000000,2.472,2.58,2.24081,2.536,25412.6,0
+BENF.US,D,20250508,000000,2.7144,2.7448,2.4272,2.648,33050,0
+BENF.US,D,20250509,000000,2.744,3.0392,2.5224,2.6632,27770.6,0
+BENF.US,D,20250512,000000,2.7952,2.9344,2.4752,2.48,39114.1,0
+BENF.US,D,20250513,000000,2.5216,2.6392,2.448,2.544,11101.7,0
+BENF.US,D,20250514,000000,2.5248,2.6392,2.4336,2.6232,9976.25,0
+BENF.US,D,20250515,000000,2.64,2.64,2.4696,2.5544,6652.62,0
+BENF.US,D,20250516,000000,2.52,2.64,2.4168,2.544,9576,0
+BENF.US,D,20250519,000000,2.464,2.632,2.44,2.6168,6283.87,0
+BENF.US,D,20250520,000000,2.596,2.596,2.4552,2.5184,4958.75,0
+BENF.US,D,20250521,000000,2.492,2.72,2.4008,2.568,20328.7,0
+BENF.US,D,20250522,000000,2.56,2.7176,2.56,2.7176,10283.8,0
+BENF.US,D,20250523,000000,2.6128,2.72,2.56,2.704,6917.62,0
+BENF.US,D,20250527,000000,2.64,2.784,2.56,2.64,11341.1,0
+BENF.US,D,20250528,000000,2.5744,2.784,2.5688,2.7016,8781.5,0
+BENF.US,D,20250529,000000,2.7176,2.9088,2.6008,2.88,39506.5,0
+BENF.US,D,20250530,000000,2.728,4.9232,2.7224,3.5536,5646791,0
+BENF.US,D,20250602,000000,3.332,3.36,2.808,2.808,160316,0
+BENF.US,D,20250603,000000,2.64,2.7392,2.2032,2.3528,138866,0
+BENF.US,D,20250604,000000,2.2824,2.4408,2.2512,2.356,120999,0
+BENF.US,D,20250605,000000,2.4,2.9592,2.4,2.632,117046,0
+BENF.US,D,20250606,000000,2.5528,2.672,2.4288,2.5216,44459.1,0
+BENF.US,D,20250609,000000,2.4,2.6592,2.4,2.5344,26292.7,0
+BENF.US,D,20250610,000000,2.68,2.68,2.2392,2.3992,37678.2,0
+BENF.US,D,20250611,000000,2.22,2.4408,2.22,2.44,21183.2,0
+BENF.US,D,20250612,000000,2.2472,2.5592,2.2472,2.432,11645.8,0
+BENF.US,D,20250613,000000,2.3544,2.43679,2.2928,2.392,15337.2,0
+BENF.US,D,20250616,000000,2.396,2.4,2.24,2.3992,15018,0
+BENF.US,D,20250617,000000,2.28,2.488,2.24,2.352,20801.6,0
+BENF.US,D,20250618,000000,2.2528,2.4,2.2384,2.352,11686.7,0
+BENF.US,D,20250620,000000,2.216,2.3512,2.1936,2.2776,10787.2,0
+BENF.US,D,20250623,000000,2.24,2.3688,2.224,2.248,18637.5,0
+BENF.US,D,20250624,000000,2.1152,2.312,2.0928,2.2168,17604.3,0
+BENF.US,D,20250625,000000,2.16,2.392,2.16,2.3344,11556.6,0
+BENF.US,D,20250626,000000,2.2392,2.46,2.192,2.2976,32107.2,0
+BENF.US,D,20250627,000000,2.4,2.4,2.24,2.3304,18583.3,0
+BENF.US,D,20250630,000000,2.4792,2.5368,2.3408,2.4008,29948.6,0
+BENF.US,D,20250701,000000,2.4,2.4624,2.2864,2.3304,10185.5,0
+BENF.US,D,20250702,000000,2.24,2.4,2.2248,2.392,14814.7,0
+BENF.US,D,20250703,000000,2.4208,2.4208,2.2784,2.2952,13355,0
+BENF.US,D,20250707,000000,2.6032,2.6032,2.2248,2.312,26845.1,0
+BENF.US,D,20250708,000000,2.32,2.42,2.2792,2.344,12485,0
+BENF.US,D,20250709,000000,2.52,3.3664,2.304,2.6,852442,0
+BENF.US,D,20250710,000000,2.3256,2.488,2.296,2.3992,70086,0
+BENF.US,D,20250711,000000,2.32,2.656,2.3056,2.4848,54008,0
+BENF.US,D,20250714,000000,2.4384,2.536,2.4,2.4368,23313,0
+BENF.US,D,20250715,000000,2.364,2.4696,2.32,2.4128,20557.3,0
+BENF.US,D,20250716,000000,2.72,2.72,2.4016,2.448,10952.8,0
+BENF.US,D,20250717,000000,2.32,2.5608,2.32,2.5136,20186.2,0
+BENF.US,D,20250718,000000,2.5336,2.96,2.504,2.7784,63284.5,0
+BENF.US,D,20250721,000000,2.8808,5.04,2.5504,3.448,6146661,0
+BENF.US,D,20250722,000000,3.3312,3.8304,3.1008,3.36,234940,0
+BENF.US,D,20250723,000000,3.164,3.52,2.8984,3.18882,83088.7,0
+BENF.US,D,20250724,000000,3.0928,3.352,2.9296,3.0404,74249.5,0
+BENF.US,D,20250725,000000,3.28,3.28,2.9448,3.008,66721.3,0
+BENF.US,D,20250728,000000,2.8856,3.3296,2.8472,3.0664,32580.7,0
+BENF.US,D,20250729,000000,3.0784,3.0936,2.5768,2.744,61540.1,0
+BENF.US,D,20250730,000000,2.6384,3.04,2.576,3.0024,30429.2,0
+BENF.US,D,20250731,000000,3.08,3.1056,2.7848,2.792,18949.6,0
+BENF.US,D,20250801,000000,2.72,2.8,2.4744,2.5752,26103.6,0
+BENF.US,D,20250804,000000,2.536,2.68,2.52,2.6592,5979,0
+BENF.US,D,20250805,000000,2.476,2.8384,2.4464,2.7304,9694.62,0
+BENF.US,D,20250806,000000,2.6232,2.696,2.4,2.4048,25927.6,0
+BENF.US,D,20250807,000000,2.36,2.46,2.1648,2.296,22759.7,0
+BENF.US,D,20250808,000000,2.248,2.3808,2.168,2.296,19393.3,0
+BENF.US,D,20250811,000000,2.248,2.3384,2.1584,2.2664,26159.1,0
+BENF.US,D,20250812,000000,2.32,2.408,2.24,2.368,20402.2,0
+BENF.US,D,20250813,000000,2.4536,2.6784,2.3312,2.576,54790,0
+BENF.US,D,20250814,000000,2.5016,2.624,2.4,2.444,17793.3,0
+BENF.US,D,20250815,000000,2.464,2.5048,2.4024,2.496,6119.75,0
+BENF.US,D,20250818,000000,2.384,2.4936,2.16,2.4656,31458.2,0
+BENF.US,D,20250819,000000,2.536,2.536,2.3424,2.4392,5374.37,0
+BENF.US,D,20250820,000000,2.3624,2.4216,2.1952,2.4216,10718,0
+BENF.US,D,20250821,000000,2.4144,2.4144,2.32,2.36,4111.37,0
+BENF.US,D,20250822,000000,2.328,2.76,2.328,2.74,48040.7,0
+BENF.US,D,20250825,000000,2.712,3.28,2.64,3.112,3625502,0
+BENF.US,D,20250826,000000,3.912,5.184,3.168,3.3312,13250283,0
+BENF.US,D,20250827,000000,2.8792,3.304,2.8,2.8008,407998,0
+BENF.US,D,20250828,000000,2.608,3.188,2.608,3.0408,196970,0
+BENF.US,D,20250829,000000,2.8584,3.3312,2.8008,3.24,90079.7,0
+BENF.US,D,20250902,000000,3.0312,3.24,2.9616,3.036,47883.3,0
+BENF.US,D,20250903,000000,3.0184,3.28,2.8808,3.04,35176.3,0
+BENF.US,D,20250904,000000,3.096,3.32,2.9984,3.1736,56417,0
+BENF.US,D,20250905,000000,3.1176,3.44,3.04,3.2928,37261.8,0
+BENF.US,D,20250908,000000,3.384,3.92,3.288,3.5512,96616.7,0
+BENF.US,D,20250909,000000,3.6848,5.3168,3.6168,4.056,819667,0
+BENF.US,D,20250910,000000,4.02,4.48,4.02,4.32,131243,0
+BENF.US,D,20250911,000000,4.192,4.232,3.608,3.728,78753.6,0
+BENF.US,D,20250912,000000,3.68,3.72,3.3808,3.5968,39390,0
+BENF.US,D,20250915,000000,3.468,3.568,3.2128,3.2128,46636.5,0
+BENF.US,D,20250916,000000,3.012,3.43759,2.968,3.364,215342,0
+BENF.US,D,20250917,000000,3.3928,3.44,3.168,3.2528,46538.7,0
+BENF.US,D,20250918,000000,3.176,3.4136,3.172,3.288,17558.2,0
+BENF.US,D,20250919,000000,3.344,3.3456,3.0728,3.1872,28852.2,0
+BENF.US,D,20250922,000000,2.932,3.092,2.76,2.888,71994.7,0
+BENF.US,D,20250923,000000,2.88,2.896,2.77048,2.7728,25000.8,0
+BENF.US,D,20250924,000000,2.872,2.9448,2.612,2.8208,61083.7,0
+BENF.US,D,20250925,000000,2.72,2.8184,2.6856,2.7656,13916.2,0
+BENF.US,D,20250926,000000,2.696,2.952,2.692,2.8792,15711.8,0
+BENF.US,D,20250929,000000,2.9904,2.9968,2.888,2.9272,3960741,0
+BENF.US,D,20250930,000000,5.0936,8.64,4.1256,7.6096,75304168,0
+BENF.US,D,20251001,000000,5.8392,7.04,5.6,6.8952,1535301,0
+BENF.US,D,20251002,000000,7.1208,9.76,7.0008,8.16,4547682,0
+BENF.US,D,20251003,000000,8.72,9.2,6.896,7.124,666969,0
+BENF.US,D,20251006,000000,6.8008,7.0384,6.0168,6.32,286300,0
+BENF.US,D,20251007,000000,6.4464,6.464,5.7088,5.8184,175115,0
+BENF.US,D,20251008,000000,6,6.3432,5.1352,5.3016,177494,0
+BENF.US,D,20251009,000000,5.04,5.2256,4.4808,4.5304,156397,0
+BENF.US,D,20251010,000000,4.3536,4.5304,3.6448,3.8008,174220,0
+BENF.US,D,20251013,000000,3.84,4.1104,3.7608,4.0008,65672.2,0
+BENF.US,D,20251014,000000,3.792,4.3464,3.784,4.1368,69665.7,0
+BENF.US,D,20251015,000000,4.56,4.8,4.276,4.4536,106640,0
+BENF.US,D,20251016,000000,4.2896,4.62159,3.896,4.3664,50253.1,0
+BENF.US,D,20251017,000000,4.1968,4.276,3.9648,4.16,24157,0
+BENF.US,D,20251020,000000,4.168,4.34,4.1248,4.2288,24730.5,0
+BENF.US,D,20251021,000000,4.0808,4.1584,3.5992,3.896,1812433,0
+BENF.US,D,20251022,000000,6.7648,12.48,6.336,11.92,42430171,0
+BENF.US,D,20251023,000000,8.36,9.0392,6.48,7.812,2391884,0
+BENF.US,D,20251024,000000,7.6024,8.24,6.2408,6.8024,504432,0
+BENF.US,D,20251027,000000,6.24,7.52,5.8064,6.0408,268312,0
+BENF.US,D,20251028,000000,6.0552,6.32,5.1848,5.2808,120635,0
+BENF.US,D,20251029,000000,5.196,5.35999,4.8408,4.98,54256.1,0
+BENF.US,D,20251030,000000,4.8,4.84,4.3224,4.4672,3928191,0
+BENF.US,D,20251031,000000,5.4504,7.4112,5.3584,6.6224,17070782,0
+BENF.US,D,20251103,000000,5.672,6.544,5.6112,5.7432,573267,0
+BENF.US,D,20251104,000000,5.44,5.6136,5.44,5.488,195123,0
+BENF.US,D,20251105,000000,4.7192,5.0392,4.48,4.5976,181570,0
+BENF.US,D,20251106,000000,4.52,4.8792,4.044,4.232,102511,0
+BENF.US,D,20251107,000000,4.096,4.2392,3.944,4.1088,74894.7,0
+BENF.US,D,20251110,000000,4.016,4.1592,3.76,3.96,87803.1,0
+BENF.US,D,20251111,000000,3.936,4.3176,3.8808,4.16,73538.5,0
+BENF.US,D,20251112,000000,4.16,4.5088,4.124,4.2552,63465.1,0
+BENF.US,D,20251113,000000,4.112,4.50719,3.988,4.076,61869.3,0
+BENF.US,D,20251114,000000,3.9992,4.1584,3.872,4.08,47463.2,0
+BENF.US,D,20251117,000000,4.24,4.24,3.9328,4.0592,36129.6,0
+BENF.US,D,20251118,000000,4.2968,4.2968,3.964,4.28,46429.6,0
+BENF.US,D,20251119,000000,4.1272,4.5344,4.1272,4.5312,37997.7,0
+BENF.US,D,20251120,000000,4.64,4.64,3.792,4.32,108524,0
+BENF.US,D,20251121,000000,4.2392,4.3608,4.16,4.32,18390.6,0
+BENF.US,D,20251124,000000,4.24,4.28,4.05361,4.108,18396.2,0
+BENF.US,D,20251125,000000,4.1944,4.2304,4.0448,4.1232,19638.1,0
+BENF.US,D,20251126,000000,4.08,5.0264,4.08,4.6344,80604,0
+BENF.US,D,20251128,000000,4.6424,4.9192,4.5208,4.7736,17366,0
+BENF.US,D,20251201,000000,4.7536,4.7536,4.3776,4.4,26265.6,0
+BENF.US,D,20251202,000000,4.5704,4.8704,4.4696,4.636,47132.7,0
+BENF.US,D,20251203,000000,4.4976,5.04,4.4168,4.8224,51499,0
+BENF.US,D,20251204,000000,4.8,5.36,4.68,5.1808,59454.1,0
+BENF.US,D,20251205,000000,5.1136,5.51039,5.064,5.2856,37720.3,0
+BENF.US,D,20251208,000000,5.504,6.9488,5.2328,6.4024,393105,0
+BENF.US,D,20251209,000000,6.3208,8.88,6.0512,8.8,648867,0
+BENF.US,D,20251210,000000,7.6,9.12,7.2,8.16,248387,0
+BENF.US,D,20251211,000000,6.56,7.92,6.3664,6.8784,248753,0
+BENF.US,D,20251212,000000,6.8,7.04,4.8,4.8016,160804,0
+BENF.US,D,20251215,000000,4.5,7.21,3.813,4.02,888544,0
+BENF.US,D,20251216,000000,4.19,4.6982,3.31,3.74,261832,0
+BENF.US,D,20251217,000000,3.58,5.05,3.58,4.45,400832,0
+BENF.US,D,20251218,000000,4.26,6.15,4.2,5.13,598306,0
+BENF.US,D,20251219,000000,5.06,7.3781,5.06,6.85,1017378,0
+BENF.US,D,20251222,000000,6.88,8.5,6.73,8.16,302471,0
+BENF.US,D,20251223,000000,7.72,9.96,7.65,8.83,318870,0
+BENF.US,D,20251224,000000,8.87,9.7,8.55,8.81,113504,0
+BENF.US,D,20251226,000000,8.41,8.49,6.67,7.37,149230,0
+BENF.US,D,20251229,000000,7.15,7.28,5.55,5.6,108202,0
+BENF.US,D,20251230,000000,5.55,5.9092,5.2801,5.76,73679,0
+BENF.US,D,20251231,000000,5.77,7.397,5.77,7.03,216677,0
+BENF.US,D,20260102,000000,6.94,7.5137,6.34,7.28,75789,0
+BENF.US,D,20260105,000000,7.14,7.6823,5.51,5.66,144949,0
+BENF.US,D,20260106,000000,5.83,6.1928,5.73,5.81,77035,0
+BENF.US,D,20260107,000000,5.81,5.86,5.01,5.15,61573,0
+BENF.US,D,20260108,000000,5.47,5.577311,5.185,5.26,40913,0
+BENF.US,D,20260109,000000,5.27,5.5,5.15,5.16,15439,0
+BENF.US,D,20260112,000000,5.3399,5.47,4.93,5.34,55840,0
+BENF.US,D,20260113,000000,5.4,5.4975,5.06,5.06,23607,0
+BENF.US,D,20260114,000000,5.06,5.47,5.06,5.19,54583,0
+BENF.US,D,20260115,000000,5.15,5.22,4.88,4.88,32007,0
+BENF.US,D,20260116,000000,4.98,4.99,4.665,4.7,22321,0
+BENF.US,D,20260120,000000,4.51,5.43,4.47,5.13,133660,0
+BENF.US,D,20260121,000000,5.21,5.54,5.12,5.12,66043,0
+BENF.US,D,20260122,000000,5.12,5.395,4.6993,4.78,47712,0
+BENF.US,D,20260123,000000,4.8,4.86,4.32,4.35,40619,0
+BENF.US,D,20260126,000000,4.38,4.5309,4.18,4.18,19719,0
+BENF.US,D,20260127,000000,4.27,4.55,4.061,4.45,50649,0
+BENF.US,D,20260128,000000,4.4,4.96,4.4,4.78,44369,0
+BENF.US,D,20260129,000000,4.72,5.065,4.5,4.7,15959,0
+BENF.US,D,20260130,000000,4.64,4.97,4.54,4.59,46574,0
+BENF.US,D,20260202,000000,4.48,4.7195,4.33,4.33,20071,0
+BENF.US,D,20260203,000000,4.34,4.5,4.21,4.21,18725,0
+BENF.US,D,20260204,000000,4.5,4.65,4.24,4.45,17340,0
+BENF.US,D,20260205,000000,4.75,4.75,3.92,4.31,30186,0
+BENF.US,D,20260206,000000,4.33,4.6499,4.24,4.41,24467,0
+BENF.US,D,20260209,000000,4.55,4.8,4.5,4.65,20053,0
+BENF.US,D,20260210,000000,4.59,4.7,4.475,4.48,7299,0
+BENF.US,D,20260211,000000,4.46,4.57,4.39,4.42,4566,0
+BENF.US,D,20260212,000000,4.38,4.5,4.34,4.35,9601,0
+BENF.US,D,20260213,000000,4.6,4.6,3.59,4.135,37049,0
+BENF.US,D,20260217,000000,4.12,4.2999,3.79,3.82,6439057,0
+BENF.US,D,20260218,000000,4.68,5.29,4.06,4.248,18729386,0

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

@@ -0,0 +1,626 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BENFW.US,D,20230609,000000,0.115,0.117,0.0903,0.1,334785,0
+BENFW.US,D,20230612,000000,0.115,0.115,0.085,0.0889,280595,0
+BENFW.US,D,20230613,000000,0.089,0.092499,0.07,0.0781,154183,0
+BENFW.US,D,20230614,000000,0.081249,0.085,0.075,0.0775,116746,0
+BENFW.US,D,20230615,000000,0.0775,0.0821,0.0655,0.0666,76810,0
+BENFW.US,D,20230616,000000,0.077499,0.077499,0.066,0.0685,167353,0
+BENFW.US,D,20230620,000000,0.0768,0.0774,0.055,0.055,82435,0
+BENFW.US,D,20230621,000000,0.061699,0.067,0.0551,0.065,21872,0
+BENFW.US,D,20230622,000000,0.065,0.065,0.0476,0.0635,105525,0
+BENFW.US,D,20230623,000000,0.065,0.065,0.0526,0.061999,35779,0
+BENFW.US,D,20230626,000000,0.043,0.0596,0.0423,0.05,262040,0
+BENFW.US,D,20230627,000000,0.0542,0.0542,0.0461,0.05,5704,0
+BENFW.US,D,20230628,000000,0.047,0.0674,0.042,0.0453,162089,0
+BENFW.US,D,20230629,000000,0.0599,0.0599,0.0454,0.0475,23105,0
+BENFW.US,D,20230630,000000,0.0544,0.0544,0.0451,0.0475,68852,0
+BENFW.US,D,20230703,000000,0.0475,0.0544,0.0425,0.0544,16507,0
+BENFW.US,D,20230705,000000,0.06,0.06,0.046,0.0539,1975,0
+BENFW.US,D,20230706,000000,0.0471,0.0599,0.047,0.0599,10101,0
+BENFW.US,D,20230707,000000,0.0501,0.06,0.0501,0.06,16541,0
+BENFW.US,D,20230710,000000,0.0593,0.06,0.05,0.0503,54196,0
+BENFW.US,D,20230711,000000,0.06,0.06,0.0505,0.0506,18644,0
+BENFW.US,D,20230712,000000,0.0623,0.0623,0.0513,0.0513,3638,0
+BENFW.US,D,20230713,000000,0.0583,0.0585,0.05,0.0585,109602,0
+BENFW.US,D,20230714,000000,0.0525,0.0585,0.0511,0.0554,54978,0
+BENFW.US,D,20230717,000000,0.0511,0.055,0.0509,0.0511,25020,0
+BENFW.US,D,20230718,000000,0.0545,0.0634,0.0545,0.0634,24146,0
+BENFW.US,D,20230719,000000,0.05,0.064,0.05,0.055,53891,0
+BENFW.US,D,20230720,000000,0.0634,0.0634,0.0501,0.0573,41657,0
+BENFW.US,D,20230721,000000,0.0625,0.0625,0.0625,0.0625,204,0
+BENFW.US,D,20230724,000000,0.0594,0.06,0.0501,0.0589,14442,0
+BENFW.US,D,20230725,000000,0.0501,0.0624,0.0501,0.0624,16501,0
+BENFW.US,D,20230726,000000,0.058,0.058,0.0419,0.0496,201759,0
+BENFW.US,D,20230727,000000,0.0496,0.0625,0.0496,0.05,95979,0
+BENFW.US,D,20230728,000000,0.05,0.0545,0.05,0.0545,1300,0
+BENFW.US,D,20230731,000000,0.0521,0.0521,0.0321,0.0325,345533,0
+BENFW.US,D,20230801,000000,0.0352,0.0437,0.0325,0.0436,17142,0
+BENFW.US,D,20230803,000000,0.0384,0.0491,0.0303,0.0305,140781,0
+BENFW.US,D,20230804,000000,0.0398,0.0467,0.0338,0.0463,35679,0
+BENFW.US,D,20230807,000000,0.0459,0.0463,0.0453,0.0453,1625,0
+BENFW.US,D,20230809,000000,0.0446,0.0446,0.0446,0.0446,112,0
+BENFW.US,D,20230810,000000,0.0389,0.0459,0.0332,0.0458,17902,0
+BENFW.US,D,20230811,000000,0.04,0.043499,0.0309,0.040399,21901,0
+BENFW.US,D,20230814,000000,0.049,0.0495,0.031,0.0428,11110,0
+BENFW.US,D,20230815,000000,0.049,0.0495,0.0319,0.049,2047,0
+BENFW.US,D,20230816,000000,0.042,0.0449,0.0252,0.031,116855,0
+BENFW.US,D,20230817,000000,0.0398,0.0427,0.0311,0.0313,24040,0
+BENFW.US,D,20230818,000000,0.04,0.0436,0.03,0.0366,57626,0
+BENFW.US,D,20230821,000000,0.039051,0.0461,0.0302,0.0399,14283,0
+BENFW.US,D,20230822,000000,0.0395,0.048699,0.0306,0.0395,11126,0
+BENFW.US,D,20230823,000000,0.0395,0.0395,0.03,0.038,29494,0
+BENFW.US,D,20230824,000000,0.038799,0.038799,0.03,0.0367,1823,0
+BENFW.US,D,20230825,000000,0.03,0.0365,0.03,0.0364,1253,0
+BENFW.US,D,20230828,000000,0.036,0.036,0.035,0.035,5262,0
+BENFW.US,D,20230829,000000,0.0304,0.0351,0.0302,0.0349,8116,0
+BENFW.US,D,20230830,000000,0.0344,0.0449,0.0341,0.0395,47243,0
+BENFW.US,D,20230831,000000,0.04,0.0422,0.0309,0.0397,14154,0
+BENFW.US,D,20230901,000000,0.0388,0.048899,0.0388,0.048899,2249,0
+BENFW.US,D,20230905,000000,0.0489,0.0489,0.0437,0.0459,24709,0
+BENFW.US,D,20230906,000000,0.048,0.048,0.0404,0.0476,12962,0
+BENFW.US,D,20230907,000000,0.0545,0.0545,0.0455,0.0495,2419,0
+BENFW.US,D,20230908,000000,0.049599,0.049599,0.04475,0.04475,2970,0
+BENFW.US,D,20230911,000000,0.0512,0.0512,0.0404,0.0495,5366,0
+BENFW.US,D,20230912,000000,0.06,0.06,0.0432,0.04885,5454,0
+BENFW.US,D,20230915,000000,0.0436,0.0436,0.0206,0.0303,119534,0
+BENFW.US,D,20230918,000000,0.0328,0.0399,0.0304,0.0385,20086,0
+BENFW.US,D,20230920,000000,0.03,0.0385,0.03,0.03835,12718,0
+BENFW.US,D,20230921,000000,0.03,0.0396,0.03,0.03505,10407,0
+BENFW.US,D,20230922,000000,0.03085,0.033525,0.0253,0.033525,19124,0
+BENFW.US,D,20230925,000000,0.035,0.035,0.03,0.03375,7575,0
+BENFW.US,D,20230926,000000,0.0303,0.035,0.0302,0.035,983,0
+BENFW.US,D,20230927,000000,0.03,0.037,0.0285,0.037,5166,0
+BENFW.US,D,20230928,000000,0.0342,0.0342,0.0342,0.0342,1000,0
+BENFW.US,D,20230929,000000,0.04,0.04,0.0251,0.0385,10146,0
+BENFW.US,D,20231006,000000,0.035,0.0399,0.0312,0.0399,1587,0
+BENFW.US,D,20231009,000000,0.0348,0.0348,0.0257,0.0308,4232,0
+BENFW.US,D,20231010,000000,0.0304,0.0308,0.0277,0.0281,10059,0
+BENFW.US,D,20231011,000000,0.0259,0.0259,0.0172,0.0172,85113,0
+BENFW.US,D,20231012,000000,0.0383,0.0383,0.0151,0.0161,294235,0
+BENFW.US,D,20231013,000000,0.0222,0.0222,0.0122,0.0149,67300,0
+BENFW.US,D,20231016,000000,0.016,0.016,0.0111,0.0115,217436,0
+BENFW.US,D,20231017,000000,0.0153,0.0204,0.01,0.01,257063,0
+BENFW.US,D,20231018,000000,0.0146,0.0147,0.0102,0.0102,25360,0
+BENFW.US,D,20231019,000000,0.0144,0.0144,0.01,0.01,202557,0
+BENFW.US,D,20231020,000000,0.0144,0.0196,0.0144,0.0196,43303,0
+BENFW.US,D,20231023,000000,0.0189,0.0189,0.0101,0.011,129629,0
+BENFW.US,D,20231024,000000,0.01,0.01795,0.01,0.017,48210,0
+BENFW.US,D,20231025,000000,0.0167,0.0167,0.0111,0.0111,28102,0
+BENFW.US,D,20231026,000000,0.0148,0.0167,0.013,0.013,341955,0
+BENFW.US,D,20231027,000000,0.0193,0.0193,0.0147,0.0188,12200,0
+BENFW.US,D,20231031,000000,0.0187,0.0188,0.013,0.0187,16390,0
+BENFW.US,D,20231101,000000,0.016,0.01899,0.016,0.01899,10011,0
+BENFW.US,D,20231102,000000,0.0133,0.019,0.013,0.019,3421,0
+BENFW.US,D,20231103,000000,0.0189,0.019,0.0189,0.019,1084,0
+BENFW.US,D,20231106,000000,0.0134,0.019,0.013,0.015,148678,0
+BENFW.US,D,20231107,000000,0.0189,0.019,0.015,0.015,2509,0
+BENFW.US,D,20231108,000000,0.0189,0.0189,0.015,0.0151,829,0
+BENFW.US,D,20231109,000000,0.0189,0.0189,0.018123,0.018123,200,0
+BENFW.US,D,20231110,000000,0.0189,0.0189,0.0166,0.018,2915,0
+BENFW.US,D,20231113,000000,0.0152,0.019,0.0148,0.015,55611,0
+BENFW.US,D,20231114,000000,0.015,0.0193,0.015,0.0193,98317,0
+BENFW.US,D,20231115,000000,0.0151,0.0195,0.015,0.0195,24467,0
+BENFW.US,D,20231120,000000,0.019,0.019,0.019,0.019,103,0
+BENFW.US,D,20231121,000000,0.015,0.015,0.0071,0.01,548896,0
+BENFW.US,D,20231122,000000,0.0123,0.0143,0.0121,0.0131,59403,0
+BENFW.US,D,20231124,000000,0.0136,0.0136,0.0077,0.0077,219932,0
+BENFW.US,D,20231127,000000,0.010401,0.0133,0.007,0.0117,683369,0
+BENFW.US,D,20231128,000000,0.0121,0.0121,0.00915,0.0108,10023,0
+BENFW.US,D,20231129,000000,0.0127,0.0127,0.0113,0.0113,2300,0
+BENFW.US,D,20231130,000000,0.0124,0.0124,0.012,0.012,498,0
+BENFW.US,D,20231201,000000,0.0121,0.0121,0.0121,0.0121,100,0
+BENFW.US,D,20231204,000000,0.0101,0.015,0.0101,0.015,33250,0
+BENFW.US,D,20231205,000000,0.0056,0.0136,0.0056,0.0136,4674,0
+BENFW.US,D,20231206,000000,0.0059,0.0131,0.0059,0.009,247573,0
+BENFW.US,D,20231208,000000,0.008,0.009,0.0061,0.0077,89597,0
+BENFW.US,D,20231211,000000,0.0071,0.0071,0.0055,0.0055,7563,0
+BENFW.US,D,20231212,000000,0.0099,0.0099,0.0075,0.0098,5048,0
+BENFW.US,D,20231213,000000,0.0097,0.0097,0.0096,0.0096,1300,0
+BENFW.US,D,20231214,000000,0.0094,0.0095,0.0063,0.0094,993,0
+BENFW.US,D,20231215,000000,0.0094,0.0094,0.0075,0.0094,15001,0
+BENFW.US,D,20231218,000000,0.0093,0.0093,0.0051,0.0061,78814,0
+BENFW.US,D,20231219,000000,0.009,0.009,0.005,0.0075,18874,0
+BENFW.US,D,20231220,000000,0.0075,0.0078,0.0063,0.0078,11166,0
+BENFW.US,D,20231221,000000,0.0085,0.0101,0.0065,0.007,142263,0
+BENFW.US,D,20231222,000000,0.01,0.01,0.00675,0.01,14409,0
+BENFW.US,D,20231226,000000,0.0083,0.0117,0.0066,0.0098,89324,0
+BENFW.US,D,20231228,000000,0.0063,0.0097,0.0063,0.0097,949,0
+BENFW.US,D,20231229,000000,0.0086,0.01,0.0061,0.01,447563,0
+BENFW.US,D,20240103,000000,0.01,0.01,0.0076,0.0078,4977,0
+BENFW.US,D,20240108,000000,0.0078,0.0078,0.0078,0.0078,193,0
+BENFW.US,D,20240109,000000,0.0082,0.0086,0.0068,0.0079,33277,0
+BENFW.US,D,20240119,000000,0.0078,0.01,0.0061,0.01,5480,0
+BENFW.US,D,20240123,000000,0.0098,0.01,0.0098,0.01,1308,0
+BENFW.US,D,20240124,000000,0.0108,0.013,0.0066,0.0113,25507,0
+BENFW.US,D,20240129,000000,0.01,0.01,0.01,0.01,943,0
+BENFW.US,D,20240202,000000,0.0083,0.0083,0.0078,0.0078,2200,0
+BENFW.US,D,20240205,000000,0.0098,0.0098,0.0097,0.0098,783,0
+BENFW.US,D,20240206,000000,0.01,0.01,0.0066,0.01,4140,0
+BENFW.US,D,20240207,000000,0.01,0.01,0.0085,0.01,13085,0
+BENFW.US,D,20240208,000000,0.01,0.01,0.0081,0.01,21176,0
+BENFW.US,D,20240209,000000,0.01,0.01,0.008,0.01,17605,0
+BENFW.US,D,20240212,000000,0.01,0.01,0.0086,0.01,5594,0
+BENFW.US,D,20240213,000000,0.0064,0.0099,0.0064,0.0099,17743,0
+BENFW.US,D,20240214,000000,0.01,0.01,0.0099,0.01,14017,0
+BENFW.US,D,20240215,000000,0.01,0.01,0.0074,0.0085,9660,0
+BENFW.US,D,20240216,000000,0.0085,0.01,0.0077,0.01,22666,0
+BENFW.US,D,20240220,000000,0.01,0.01,0.0077,0.01,4197,0
+BENFW.US,D,20240221,000000,0.01,0.01,0.007,0.007,188532,0
+BENFW.US,D,20240222,000000,0.008,0.0098,0.007,0.0073,140692,0
+BENFW.US,D,20240223,000000,0.0099,0.0099,0.0074,0.0074,5428,0
+BENFW.US,D,20240226,000000,0.0098,0.0099,0.0073,0.0073,28549,0
+BENFW.US,D,20240227,000000,0.01,0.01,0.0073,0.0073,2269,0
+BENFW.US,D,20240228,000000,0.0075,0.0075,0.0075,0.0075,1924,0
+BENFW.US,D,20240301,000000,0.0099,0.0099,0.0073,0.0073,230,0
+BENFW.US,D,20240305,000000,0.007,0.0075,0.007,0.0071,5641,0
+BENFW.US,D,20240307,000000,0.01,0.01,0.0071,0.0077,6329,0
+BENFW.US,D,20240308,000000,0.0071,0.0099,0.0065,0.0066,19921,0
+BENFW.US,D,20240312,000000,0.0066,0.00716,0.0066,0.0066,5361,0
+BENFW.US,D,20240313,000000,0.0097,0.0098,0.0066,0.0066,2783,0
+BENFW.US,D,20240319,000000,0.0066,0.0067,0.0066,0.0067,600,0
+BENFW.US,D,20240321,000000,0.0096,0.0097,0.0072,0.0072,12024,0
+BENFW.US,D,20240402,000000,0.0071,0.0071,0.0067,0.0067,30319,0
+BENFW.US,D,20240403,000000,0.0067,0.0067,0.0065,0.0065,10756,0
+BENFW.US,D,20240404,000000,0.0066,0.0066,0.0051,0.0051,167359,0
+BENFW.US,D,20240405,000000,0.006,0.006,0.006,0.006,169,0
+BENFW.US,D,20240408,000000,0.0088,0.0188,0.008,0.0135,281092,0
+BENFW.US,D,20240409,000000,0.0135,0.015,0.0073,0.0083,184835,0
+BENFW.US,D,20240410,000000,0.0083,0.0083,0.0083,0.0083,19740,0
+BENFW.US,D,20240411,000000,0.0082,0.01,0.0061,0.0062,92915,0
+BENFW.US,D,20240412,000000,0.0076,0.0148,0.0075,0.0081,472528,0
+BENFW.US,D,20240415,000000,0.0147,0.0147,0.008,0.0081,34998,0
+BENFW.US,D,20240416,000000,0.0081,0.0082,0.008,0.0082,13364,0
+BENFW.US,D,20240417,000000,0.008,0.008,0.0065,0.008,98896,0
+BENFW.US,D,20240418,000000,0.0101,0.0105,0.00886,0.01,22210,0
+BENFW.US,D,20240419,000000,0.0066,0.01,0.0066,0.0098,8415,0
+BENFW.US,D,20240422,000000,0.0069,0.0069,0.0067,0.0069,13487,0
+BENFW.US,D,20240423,000000,0.0101,0.0102,0.0084,0.01,72280,0
+BENFW.US,D,20240424,000000,0.0067,0.0099,0.0067,0.0099,4928,0
+BENFW.US,D,20240425,000000,0.0099,0.0114,0.0099,0.0114,2782,0
+BENFW.US,D,20240426,000000,0.0067,0.01,0.0067,0.01,4620,0
+BENFW.US,D,20240429,000000,0.0114,0.012,0.01,0.01,77637,0
+BENFW.US,D,20240430,000000,0.008,0.008,0.008,0.008,2922,0
+BENFW.US,D,20240501,000000,0.0081,0.0103,0.008,0.01,42207,0
+BENFW.US,D,20240502,000000,0.0101,0.0102,0.01,0.0102,107241,0
+BENFW.US,D,20240503,000000,0.011,0.0601,0.0088,0.0182,13263328,0
+BENFW.US,D,20240506,000000,0.0205,0.0205,0.012,0.0145,2277161,0
+BENFW.US,D,20240507,000000,0.014,0.015,0.0128,0.0135,1254740,0
+BENFW.US,D,20240508,000000,0.0129,0.013,0.0114,0.012251,895988,0
+BENFW.US,D,20240509,000000,0.0155,0.0155,0.0117,0.0127,590018,0
+BENFW.US,D,20240510,000000,0.0124,0.0124,0.011,0.0117,402018,0
+BENFW.US,D,20240513,000000,0.0133,0.0134,0.0103,0.0128,1104815,0
+BENFW.US,D,20240514,000000,0.0103,0.012,0.01,0.01,481394,0
+BENFW.US,D,20240515,000000,0.01,0.0135,0.01,0.01035,274084,0
+BENFW.US,D,20240516,000000,0.0103,0.0103,0.0089,0.01,647526,0
+BENFW.US,D,20240517,000000,0.01,0.01,0.0081,0.01,92840,0
+BENFW.US,D,20240520,000000,0.01,0.01,0.01,0.01,106609,0
+BENFW.US,D,20240521,000000,0.01,0.0101,0.005,0.01,294111,0
+BENFW.US,D,20240522,000000,0.01,0.01,0.0095,0.0095,94829,0
+BENFW.US,D,20240523,000000,0.0095,0.01,0.009,0.01,50024,0
+BENFW.US,D,20240524,000000,0.0095,0.0101,0.0075,0.0099,55749,0
+BENFW.US,D,20240528,000000,0.009,0.01,0.0087,0.0095,43799,0
+BENFW.US,D,20240529,000000,0.0095,0.01,0.0086,0.0095,41310,0
+BENFW.US,D,20240530,000000,0.01,0.01,0.0074,0.009,132177,0
+BENFW.US,D,20240531,000000,0.0095,0.01,0.0078,0.0085,126832,0
+BENFW.US,D,20240603,000000,0.008,0.01,0.0065,0.01,165242,0
+BENFW.US,D,20240604,000000,0.009,0.0094,0.0085,0.0094,20882,0
+BENFW.US,D,20240605,000000,0.0085,0.0096,0.006,0.0096,64036,0
+BENFW.US,D,20240606,000000,0.0061,0.0095,0.0061,0.0095,40967,0
+BENFW.US,D,20240607,000000,0.0086,0.0097,0.0073,0.0097,32558,0
+BENFW.US,D,20240610,000000,0.01,0.01,0.009,0.0099,88237,0
+BENFW.US,D,20240611,000000,0.0108,0.0253,0.0106,0.014,6278486,0
+BENFW.US,D,20240612,000000,0.0117,0.0137,0.009,0.0119,2410072,0
+BENFW.US,D,20240613,000000,0.0115,0.0125,0.009,0.012,509833,0
+BENFW.US,D,20240614,000000,0.0125,0.0126,0.01,0.012,316885,0
+BENFW.US,D,20240617,000000,0.0125,0.0126,0.009,0.0114,344107,0
+BENFW.US,D,20240618,000000,0.01,0.0111,0.00986,0.0109,67068,0
+BENFW.US,D,20240620,000000,0.01,0.012,0.0092,0.011,70906,0
+BENFW.US,D,20240621,000000,0.0113,0.0113,0.0113,0.0113,1579,0
+BENFW.US,D,20240624,000000,0.0112,0.0112,0.00991,0.0101,174032,0
+BENFW.US,D,20240625,000000,0.0108,0.0108,0.0066,0.0087,200366,0
+BENFW.US,D,20240626,000000,0.0088,0.010201,0.0086,0.01,167529,0
+BENFW.US,D,20240627,000000,0.0086,0.01,0.0061,0.0082,562131,0
+BENFW.US,D,20240628,000000,0.0098,0.01,0.0055,0.0073,250544,0
+BENFW.US,D,20240701,000000,0.0098,0.0098,0.0096,0.0096,28096,0
+BENFW.US,D,20240702,000000,0.01,0.01,0.0096,0.0099,95808,0
+BENFW.US,D,20240703,000000,0.0099,0.0099,0.0095,0.0095,16486,0
+BENFW.US,D,20240705,000000,0.0098,0.0199,0.0086,0.0132,3687378,0
+BENFW.US,D,20240708,000000,0.01,0.0129,0.0061,0.0101,525757,0
+BENFW.US,D,20240709,000000,0.0099,0.011,0.007,0.0099,381057,0
+BENFW.US,D,20240710,000000,0.01,0.0108,0.009,0.01,136423,0
+BENFW.US,D,20240711,000000,0.0105,0.011599,0.007,0.011599,114404,0
+BENFW.US,D,20240712,000000,0.0115,0.0116,0.0087,0.011,105884,0
+BENFW.US,D,20240715,000000,0.011,0.0113,0.0099,0.0099,111118,0
+BENFW.US,D,20240716,000000,0.0105,0.0115,0.0101,0.0104,289669,0
+BENFW.US,D,20240717,000000,0.0116,0.0122,0.01,0.0111,560235,0
+BENFW.US,D,20240718,000000,0.01,0.0101,0.009,0.0099,73716,0
+BENFW.US,D,20240719,000000,0.0116,0.0116,0.011,0.011,67168,0
+BENFW.US,D,20240722,000000,0.011,0.0115,0.011,0.0115,15149,0
+BENFW.US,D,20240723,000000,0.0115,0.0115,0.009,0.01,97433,0
+BENFW.US,D,20240724,000000,0.0087,0.0096,0.0068,0.0082,218182,0
+BENFW.US,D,20240725,000000,0.0091,0.0091,0.0081,0.0091,103280,0
+BENFW.US,D,20240726,000000,0.009,0.009,0.0068,0.009,50868,0
+BENFW.US,D,20240729,000000,0.0087,0.0089,0.0084,0.0089,21819,0
+BENFW.US,D,20240730,000000,0.0089,0.0089,0.0068,0.0086,41047,0
+BENFW.US,D,20240731,000000,0.0099,0.0119,0.0086,0.0114,3174503,0
+BENFW.US,D,20240801,000000,0.01,0.0114,0.0083,0.0109,339668,0
+BENFW.US,D,20240802,000000,0.0075,0.01,0.0062,0.0099,339462,0
+BENFW.US,D,20240805,000000,0.0061,0.0095,0.0061,0.0095,53692,0
+BENFW.US,D,20240806,000000,0.0062,0.0095,0.0061,0.0093,119727,0
+BENFW.US,D,20240807,000000,0.0089,0.0094,0.0084,0.0092,36354,0
+BENFW.US,D,20240808,000000,0.0089,0.0103,0.0088,0.0103,88132,0
+BENFW.US,D,20240809,000000,0.0071,0.01,0.0071,0.01,181783,0
+BENFW.US,D,20240812,000000,0.01,0.01,0.01,0.01,24364,0
+BENFW.US,D,20240813,000000,0.01,0.0105,0.0066,0.0098,203651,0
+BENFW.US,D,20240814,000000,0.0093,0.0099,0.0081,0.0099,33746,0
+BENFW.US,D,20240815,000000,0.0095,0.0099,0.0085,0.0099,19955,0
+BENFW.US,D,20240816,000000,0.0065,0.0095,0.0065,0.0094,52234,0
+BENFW.US,D,20240819,000000,0.0085,0.0099,0.0085,0.0098,7154,0
+BENFW.US,D,20240820,000000,0.0086,0.0098,0.0065,0.0098,21360,0
+BENFW.US,D,20240821,000000,0.0098,0.0098,0.0079,0.0079,63874,0
+BENFW.US,D,20240822,000000,0.0093,0.0098,0.0083,0.0083,1733788,0
+BENFW.US,D,20240823,000000,0.0085,0.0096,0.0082,0.0096,57507,0
+BENFW.US,D,20240826,000000,0.009,0.009,0.0085,0.009,43653,0
+BENFW.US,D,20240827,000000,0.0085,0.0087,0.0085,0.0087,45697,0
+BENFW.US,D,20240828,000000,0.01,0.0101,0.01,0.01,255324,0
+BENFW.US,D,20240829,000000,0.0085,0.01,0.0065,0.01,338504,0
+BENFW.US,D,20240830,000000,0.0084,0.0085,0.0067,0.0075,50549,0
+BENFW.US,D,20240903,000000,0.008,0.0085,0.008,0.0084,41030,0
+BENFW.US,D,20240904,000000,0.0085,0.0085,0.0072,0.0085,189859,0
+BENFW.US,D,20240905,000000,0.0085,0.0094,0.0068,0.0089,44915,0
+BENFW.US,D,20240906,000000,0.01,0.016,0.0082,0.011,2730287,0
+BENFW.US,D,20240909,000000,0.01,0.0114,0.0093,0.0111,309496,0
+BENFW.US,D,20240910,000000,0.0122,0.0122,0.0093,0.0101,80564,0
+BENFW.US,D,20240911,000000,0.008,0.0105,0.006,0.0077,802083,0
+BENFW.US,D,20240912,000000,0.006,0.0101,0.006,0.0099,259913,0
+BENFW.US,D,20240913,000000,0.0097,0.0097,0.0068,0.0068,486461,0
+BENFW.US,D,20240916,000000,0.0065,0.0094,0.0065,0.0082,148744,0
+BENFW.US,D,20240917,000000,0.0085,0.0085,0.006,0.0084,200738,0
+BENFW.US,D,20240918,000000,0.0062,0.0081,0.006,0.0081,101095,0
+BENFW.US,D,20240919,000000,0.0081,0.0081,0.0052,0.007,330781,0
+BENFW.US,D,20240920,000000,0.0068,0.0081,0.0066,0.0075,183482,0
+BENFW.US,D,20240923,000000,0.0078,0.0081,0.0071,0.0081,147639,0
+BENFW.US,D,20240924,000000,0.0082,0.0097,0.0078,0.009,131727,0
+BENFW.US,D,20240925,000000,0.0098,0.0105,0.0082,0.0091,335746,0
+BENFW.US,D,20240926,000000,0.01,0.01,0.008,0.01,70473,0
+BENFW.US,D,20240927,000000,0.0082,0.01,0.0082,0.0095,99735,0
+BENFW.US,D,20240930,000000,0.0081,0.0098,0.0068,0.0086,260910,0
+BENFW.US,D,20241001,000000,0.0091,0.0092,0.0052,0.0073,194176,0
+BENFW.US,D,20241002,000000,0.0073,0.00805,0.0073,0.0077,75686,0
+BENFW.US,D,20241003,000000,0.0077,0.0078,0.0077,0.0078,1846,0
+BENFW.US,D,20241004,000000,0.0104,0.0119,0.0085,0.0093,4021045,0
+BENFW.US,D,20241007,000000,0.0091,0.0092,0.007,0.0088,329223,0
+BENFW.US,D,20241008,000000,0.008,0.0083,0.0074,0.0081,356893,0
+BENFW.US,D,20241009,000000,0.0075,0.0086,0.007,0.0084,139152,0
+BENFW.US,D,20241010,000000,0.0072,0.009,0.0072,0.0087,65103,0
+BENFW.US,D,20241011,000000,0.0072,0.0095,0.0072,0.0093,21960,0
+BENFW.US,D,20241014,000000,0.0077,0.0092,0.0077,0.0092,32727,0
+BENFW.US,D,20241015,000000,0.008,0.0089,0.007,0.0087,427106,0
+BENFW.US,D,20241016,000000,0.0066,0.0087,0.0066,0.0083,125704,0
+BENFW.US,D,20241017,000000,0.0072,0.009,0.0072,0.0087,21540,0
+BENFW.US,D,20241018,000000,0.0073,0.0088,0.0073,0.0086,74103,0
+BENFW.US,D,20241021,000000,0.0086,0.0088,0.0074,0.0088,134732,0
+BENFW.US,D,20241022,000000,0.0088,0.0088,0.0074,0.0088,80235,0
+BENFW.US,D,20241024,000000,0.008,0.0088,0.0063,0.0088,377685,0
+BENFW.US,D,20241025,000000,0.0088,0.0088,0.007,0.0088,41254,0
+BENFW.US,D,20241028,000000,0.0088,0.0088,0.0088,0.0088,10534,0
+BENFW.US,D,20241029,000000,0.0087,0.009,0.0067,0.009,87273,0
+BENFW.US,D,20241030,000000,0.0089,0.009,0.0072,0.0087,86585,0
+BENFW.US,D,20241031,000000,0.006,0.0088,0.006,0.0088,10199,0
+BENFW.US,D,20241101,000000,0.00849,0.0085,0.00711,0.0085,6085,0
+BENFW.US,D,20241104,000000,0.0088,0.0088,0.0088,0.0088,332,0
+BENFW.US,D,20241105,000000,0.0083,0.0083,0.0072,0.0083,1229,0
+BENFW.US,D,20241106,000000,0.0071,0.0073,0.0064,0.0071,621221,0
+BENFW.US,D,20241107,000000,0.007,0.0081,0.0066,0.0079,46552,0
+BENFW.US,D,20241108,000000,0.0065,0.0081,0.0065,0.0079,25953,0
+BENFW.US,D,20241111,000000,0.008,0.008,0.0068,0.008,44995,0
+BENFW.US,D,20241112,000000,0.0086,0.0086,0.008,0.0086,21389,0
+BENFW.US,D,20241113,000000,0.0086,0.0099,0.0066,0.0069,19131,0
+BENFW.US,D,20241114,000000,0.0095,0.0095,0.0095,0.0095,510,0
+BENFW.US,D,20241115,000000,0.0099,0.012,0.0079,0.008,2498909,0
+BENFW.US,D,20241118,000000,0.0072,0.0087,0.0068,0.0085,141311,0
+BENFW.US,D,20241119,000000,0.0079,0.0089,0.007,0.0089,46820,0
+BENFW.US,D,20241120,000000,0.0073,0.008,0.007,0.0076,113483,0
+BENFW.US,D,20241121,000000,0.009,0.009,0.008,0.0086,17676,0
+BENFW.US,D,20241122,000000,0.0086,0.0086,0.0065,0.0085,29373,0
+BENFW.US,D,20241125,000000,0.009,0.009,0.0065,0.0089,92542,0
+BENFW.US,D,20241126,000000,0.0088,0.0089,0.007,0.0088,37009,0
+BENFW.US,D,20241127,000000,0.0071,0.009,0.0069,0.009,209590,0
+BENFW.US,D,20241129,000000,0.0089,0.0089,0.007,0.007,38771,0
+BENFW.US,D,20241202,000000,0.0085,0.0085,0.0072,0.0079,6479,0
+BENFW.US,D,20241203,000000,0.0115,0.012,0.007,0.0086,9080,0
+BENFW.US,D,20241204,000000,0.0085,0.0086,0.0073,0.0085,31209,0
+BENFW.US,D,20241206,000000,0.0075,0.0085,0.0075,0.0085,25018,0
+BENFW.US,D,20241209,000000,0.0085,0.009,0.008,0.0089,48165,0
+BENFW.US,D,20241210,000000,0.009,0.009,0.0076,0.008,15398,0
+BENFW.US,D,20241211,000000,0.00825,0.0089,0.0075,0.0088,44513,0
+BENFW.US,D,20241212,000000,0.0075,0.0089,0.0075,0.0089,2633,0
+BENFW.US,D,20241213,000000,0.0089,0.0089,0.0089,0.0089,2505,0
+BENFW.US,D,20241216,000000,0.009,0.009,0.008,0.008,18828,0
+BENFW.US,D,20241217,000000,0.009,0.01,0.0067,0.0097,229424,0
+BENFW.US,D,20241218,000000,0.0072,0.01,0.0069,0.0084,118503,0
+BENFW.US,D,20241219,000000,0.007,0.0096,0.0065,0.0088,53987,0
+BENFW.US,D,20241220,000000,0.0065,0.008,0.0056,0.0079,403004,0
+BENFW.US,D,20241223,000000,0.0098,0.0098,0.0085,0.0093,715447,0
+BENFW.US,D,20241224,000000,0.0071,0.0098,0.0051,0.0085,243915,0
+BENFW.US,D,20241226,000000,0.0058,0.0092,0.0057,0.0091,78663,0
+BENFW.US,D,20241227,000000,0.0091,0.0091,0.0074,0.0085,147129,0
+BENFW.US,D,20241230,000000,0.0098,0.0098,0.0065,0.0085,165548,0
+BENFW.US,D,20241231,000000,0.008,0.008,0.006,0.0077,167425,0
+BENFW.US,D,20250102,000000,0.0078,0.0092,0.0078,0.008,312583,0
+BENFW.US,D,20250103,000000,0.0097,0.0097,0.0084,0.0096,87003,0
+BENFW.US,D,20250106,000000,0.0095,0.0099,0.008,0.0094,186821,0
+BENFW.US,D,20250107,000000,0.009,0.0094,0.008,0.0093,456601,0
+BENFW.US,D,20250108,000000,0.0078,0.0087,0.006,0.0087,603136,0
+BENFW.US,D,20250110,000000,0.0085,0.0085,0.007,0.0081,38644,0
+BENFW.US,D,20250113,000000,0.0089,0.0089,0.0075,0.0086,80269,0
+BENFW.US,D,20250114,000000,0.0082,0.0085,0.0082,0.0084,23572,0
+BENFW.US,D,20250115,000000,0.0084,0.0084,0.0076,0.0081,33928,0
+BENFW.US,D,20250116,000000,0.0081,0.009,0.0067,0.009,62165,0
+BENFW.US,D,20250121,000000,0.0081,0.009,0.0069,0.0089,44104,0
+BENFW.US,D,20250122,000000,0.0078,0.0088,0.0078,0.0088,1035,0
+BENFW.US,D,20250123,000000,0.0088,0.0088,0.0079,0.0083,63861,0
+BENFW.US,D,20250124,000000,0.0069,0.0094,0.0069,0.009,13105,0
+BENFW.US,D,20250127,000000,0.0073,0.009,0.0073,0.009,21943,0
+BENFW.US,D,20250128,000000,0.0094,0.0094,0.0072,0.0091,14778,0
+BENFW.US,D,20250129,000000,0.009,0.0091,0.0089,0.0091,93770,0
+BENFW.US,D,20250130,000000,0.0091,0.0091,0.0068,0.009,206521,0
+BENFW.US,D,20250131,000000,0.0087,0.0087,0.00785,0.0084,29899,0
+BENFW.US,D,20250203,000000,0.0089,0.0089,0.0089,0.0089,322,0
+BENFW.US,D,20250204,000000,0.0088,0.0089,0.0088,0.0089,35737,0
+BENFW.US,D,20250205,000000,0.0089,0.0094,0.0089,0.0092,83281,0
+BENFW.US,D,20250206,000000,0.0074,0.0091,0.0068,0.0088,175402,0
+BENFW.US,D,20250207,000000,0.0085,0.0089,0.00795,0.0089,35865,0
+BENFW.US,D,20250210,000000,0.009,0.01,0.0069,0.009,74988,0
+BENFW.US,D,20250211,000000,0.0069,0.009,0.0069,0.0089,37853,0
+BENFW.US,D,20250212,000000,0.0072,0.0089,0.0071,0.0088,26124,0
+BENFW.US,D,20250213,000000,0.008,0.0085,0.0075,0.0084,7271,0
+BENFW.US,D,20250214,000000,0.0071,0.0094,0.007,0.0094,68659,0
+BENFW.US,D,20250218,000000,0.0086,0.0087,0.0069,0.0087,50336,0
+BENFW.US,D,20250219,000000,0.0069,0.0088,0.0067,0.0086,57454,0
+BENFW.US,D,20250220,000000,0.0079,0.0086,0.0079,0.0084,84988,0
+BENFW.US,D,20250221,000000,0.0072,0.0083,0.0071,0.0083,62538,0
+BENFW.US,D,20250224,000000,0.008,0.008,0.0066,0.0077,47018,0
+BENFW.US,D,20250225,000000,0.0083,0.009,0.0065,0.008,219097,0
+BENFW.US,D,20250226,000000,0.0079,0.0079,0.0066,0.0079,21382,0
+BENFW.US,D,20250227,000000,0.0079,0.008,0.0067,0.008,11690,0
+BENFW.US,D,20250228,000000,0.00799,0.00799,0.007,0.0079,34283,0
+BENFW.US,D,20250303,000000,0.007,0.0079,0.007,0.0079,9009,0
+BENFW.US,D,20250304,000000,0.0069,0.0078,0.0068,0.0078,20605,0
+BENFW.US,D,20250305,000000,0.0066,0.0068,0.0066,0.0068,150457,0
+BENFW.US,D,20250306,000000,0.0068,0.0075,0.0068,0.0075,33423,0
+BENFW.US,D,20250307,000000,0.0068,0.0091,0.0068,0.0085,310587,0
+BENFW.US,D,20250310,000000,0.0079,0.0079,0.007,0.0078,10843,0
+BENFW.US,D,20250311,000000,0.0066,0.0073,0.0065,0.0072,66005,0
+BENFW.US,D,20250312,000000,0.0082,0.0082,0.0066,0.0068,41006,0
+BENFW.US,D,20250313,000000,0.0068,0.007,0.0068,0.007,3478,0
+BENFW.US,D,20250314,000000,0.0073,0.0073,0.0071,0.0072,5294,0
+BENFW.US,D,20250317,000000,0.0067,0.0073,0.0067,0.0072,152450,0
+BENFW.US,D,20250318,000000,0.0074,0.0074,0.0066,0.0074,40783,0
+BENFW.US,D,20250319,000000,0.0065,0.0073,0.0063,0.007,494972,0
+BENFW.US,D,20250320,000000,0.007,0.007,0.0062,0.0069,3025,0
+BENFW.US,D,20250321,000000,0.007,0.007,0.0062,0.0067,64789,0
+BENFW.US,D,20250324,000000,0.0067,0.0068,0.0063,0.0068,6321,0
+BENFW.US,D,20250325,000000,0.0064,0.007,0.0064,0.0068,69674,0
+BENFW.US,D,20250326,000000,0.0078,0.0078,0.0064,0.0069,46375,0
+BENFW.US,D,20250327,000000,0.007,0.007,0.006,0.0069,58493,0
+BENFW.US,D,20250328,000000,0.0069,0.0071,0.0069,0.0071,15880,0
+BENFW.US,D,20250331,000000,0.0065,0.0079,0.006,0.0073,134278,0
+BENFW.US,D,20250401,000000,0.0062,0.0072,0.006,0.0061,188789,0
+BENFW.US,D,20250402,000000,0.0066,0.0066,0.0066,0.0066,100,0
+BENFW.US,D,20250403,000000,0.0065,0.0065,0.0061,0.0065,4320,0
+BENFW.US,D,20250404,000000,0.006,0.0065,0.0056,0.0056,29670,0
+BENFW.US,D,20250407,000000,0.005,0.0064,0.005,0.0063,333939,0
+BENFW.US,D,20250409,000000,0.0062,0.0062,0.0038,0.0061,250093,0
+BENFW.US,D,20250410,000000,0.0059,0.0059,0.0059,0.0059,37736,0
+BENFW.US,D,20250411,000000,0.004,0.0064,0.004,0.0064,99203,0
+BENFW.US,D,20250414,000000,0.0068,0.007,0.0056,0.0067,17775,0
+BENFW.US,D,20250415,000000,0.0045,0.0077,0.0045,0.0077,200,0
+BENFW.US,D,20250416,000000,0.008,0.008,0.005,0.007,2133,0
+BENFW.US,D,20250417,000000,0.0057,0.0074,0.0056,0.0074,12166,0
+BENFW.US,D,20250421,000000,0.0071,0.0071,0.0071,0.0071,30240,0
+BENFW.US,D,20250422,000000,0.0054,0.0069,0.0054,0.0069,3720,0
+BENFW.US,D,20250423,000000,0.0062,0.007,0.0055,0.007,41717,0
+BENFW.US,D,20250424,000000,0.006,0.0067,0.0057,0.0062,36999,0
+BENFW.US,D,20250425,000000,0.0059,0.0067,0.0059,0.0059,24951,0
+BENFW.US,D,20250428,000000,0.0059,0.0059,0.0036,0.0047,348077,0
+BENFW.US,D,20250429,000000,0.0055,0.0055,0.0041,0.0048,50129,0
+BENFW.US,D,20250430,000000,0.0046,0.0061,0.0042,0.0052,133031,0
+BENFW.US,D,20250501,000000,0.0045,0.0052,0.0045,0.0052,14599,0
+BENFW.US,D,20250502,000000,0.005,0.0072,0.00475,0.006,23209,0
+BENFW.US,D,20250505,000000,0.0066,0.0068,0.0066,0.0066,300718,0
+BENFW.US,D,20250506,000000,0.0066,0.0075,0.0066,0.0074,1508,0
+BENFW.US,D,20250507,000000,0.0074,0.0074,0.0074,0.0074,3035,0
+BENFW.US,D,20250508,000000,0.0072,0.0072,0.007,0.0072,5527,0
+BENFW.US,D,20250512,000000,0.0071,0.0071,0.0071,0.0071,1734,0
+BENFW.US,D,20250513,000000,0.0073,0.0073,0.007,0.007,23670,0
+BENFW.US,D,20250514,000000,0.0062,0.0062,0.0056,0.006,148054,0
+BENFW.US,D,20250515,000000,0.0071,0.0072,0.0054,0.0065,30397,0
+BENFW.US,D,20250516,000000,0.0074,0.0074,0.0056,0.0064,91105,0
+BENFW.US,D,20250519,000000,0.0062,0.0068,0.0059,0.0064,120974,0
+BENFW.US,D,20250520,000000,0.006,0.006,0.0056,0.0059,14066,0
+BENFW.US,D,20250521,000000,0.0059,0.0059,0.005,0.0058,23158,0
+BENFW.US,D,20250522,000000,0.0057,0.0057,0.005,0.0057,177371,0
+BENFW.US,D,20250523,000000,0.0056,0.0056,0.0042,0.005,114206,0
+BENFW.US,D,20250527,000000,0.005,0.0067,0.005,0.0065,55198,0
+BENFW.US,D,20250528,000000,0.0053,0.0065,0.005,0.0063,54256,0
+BENFW.US,D,20250529,000000,0.0058,0.0072,0.0056,0.0072,11340,0
+BENFW.US,D,20250530,000000,0.0052,0.0072,0.0052,0.0066,711485,0
+BENFW.US,D,20250602,000000,0.0055,0.007,0.0055,0.007,168199,0
+BENFW.US,D,20250603,000000,0.0068,0.0068,0.0044,0.0068,235079,0
+BENFW.US,D,20250604,000000,0.0061,0.0066,0.005,0.006,49621,0
+BENFW.US,D,20250605,000000,0.0057,0.0059,0.0057,0.0057,35749,0
+BENFW.US,D,20250606,000000,0.0063,0.0063,0.0055,0.0055,22562,0
+BENFW.US,D,20250609,000000,0.0056,0.007,0.0055,0.007,64542,0
+BENFW.US,D,20250610,000000,0.00635,0.0064,0.0057,0.006,17794,0
+BENFW.US,D,20250611,000000,0.0067,0.0067,0.0064,0.0065,28802,0
+BENFW.US,D,20250612,000000,0.0062,0.0062,0.0058,0.0061,29366,0
+BENFW.US,D,20250613,000000,0.0057,0.0069,0.0057,0.0065,799291,0
+BENFW.US,D,20250616,000000,0.0067,0.0068,0.0064,0.0067,60525,0
+BENFW.US,D,20250617,000000,0.0064,0.0068,0.0063,0.0068,69689,0
+BENFW.US,D,20250618,000000,0.0066,0.0069,0.0048,0.0066,99169,0
+BENFW.US,D,20250620,000000,0.0052,0.0068,0.0052,0.0056,244944,0
+BENFW.US,D,20250623,000000,0.0054,0.007,0.005,0.0069,157536,0
+BENFW.US,D,20250624,000000,0.007,0.007,0.0054,0.0069,38717,0
+BENFW.US,D,20250625,000000,0.0068,0.0068,0.005,0.0058,72102,0
+BENFW.US,D,20250626,000000,0.0054,0.0062,0.0054,0.0056,58569,0
+BENFW.US,D,20250627,000000,0.0063,0.0063,0.005,0.006,72771,0
+BENFW.US,D,20250630,000000,0.0059,0.007,0.0052,0.0069,133941,0
+BENFW.US,D,20250701,000000,0.0069,0.007,0.0057,0.007,54991,0
+BENFW.US,D,20250702,000000,0.0075,0.0075,0.0051,0.0072,97606,0
+BENFW.US,D,20250703,000000,0.007,0.0071,0.0057,0.007,53739,0
+BENFW.US,D,20250707,000000,0.007,0.007,0.0046,0.0046,46285,0
+BENFW.US,D,20250708,000000,0.0079,0.0079,0.0052,0.0061,130063,0
+BENFW.US,D,20250709,000000,0.0074,0.0076,0.006,0.0061,121165,0
+BENFW.US,D,20250710,000000,0.0061,0.0068,0.0056,0.0058,61587,0
+BENFW.US,D,20250711,000000,0.0062,0.0064,0.0058,0.0058,48715,0
+BENFW.US,D,20250714,000000,0.0059,0.0075,0.0059,0.0065,25352,0
+BENFW.US,D,20250715,000000,0.0066,0.0067,0.0066,0.0067,234,0
+BENFW.US,D,20250716,000000,0.0064,0.0074,0.0055,0.0072,177755,0
+BENFW.US,D,20250717,000000,0.0071,0.0072,0.0071,0.0072,29623,0
+BENFW.US,D,20250718,000000,0.0071,0.0072,0.0061,0.007,30870,0
+BENFW.US,D,20250721,000000,0.006,0.0088,0.0053,0.0069,287291,0
+BENFW.US,D,20250722,000000,0.0065,0.0069,0.0065,0.0069,432,0
+BENFW.US,D,20250723,000000,0.0074,0.0074,0.0063,0.007,11608,0
+BENFW.US,D,20250724,000000,0.0074,0.008,0.0064,0.0068,167714,0
+BENFW.US,D,20250725,000000,0.0068,0.0068,0.0067,0.0068,20073,0
+BENFW.US,D,20250728,000000,0.0074,0.0079,0.0061,0.0072,109722,0
+BENFW.US,D,20250729,000000,0.00688,0.0072,0.006,0.0065,92103,0
+BENFW.US,D,20250730,000000,0.0064,0.0098,0.006,0.0081,818513,0
+BENFW.US,D,20250731,000000,0.0061,0.0078,0.0061,0.0078,1382,0
+BENFW.US,D,20250801,000000,0.0078,0.0078,0.0046,0.0073,217450,0
+BENFW.US,D,20250804,000000,0.0071,0.0072,0.007,0.0072,42920,0
+BENFW.US,D,20250805,000000,0.0056,0.0072,0.0056,0.0071,49842,0
+BENFW.US,D,20250806,000000,0.0057,0.0064,0.0052,0.00639,112321,0
+BENFW.US,D,20250807,000000,0.005,0.0069,0.005,0.0068,16153,0
+BENFW.US,D,20250808,000000,0.005,0.006,0.005,0.006,14374,0
+BENFW.US,D,20250811,000000,0.0071,0.03,0.0055,0.0126,2066877,0
+BENFW.US,D,20250812,000000,0.0107,0.015,0.0006,0.0108,3213083,0
+BENFW.US,D,20250813,000000,0.0147,0.0161,0.0083,0.0161,1527996,0
+BENFW.US,D,20250814,000000,0.0177,0.0292,0.0118,0.0204,4200969,0
+BENFW.US,D,20250815,000000,0.0191,0.0377,0.0064,0.019,3810225,0
+BENFW.US,D,20250818,000000,0.0184,0.0195,0.0104,0.0166,1728843,0
+BENFW.US,D,20250819,000000,0.0118,0.0211,0.0118,0.0158,730500,0
+BENFW.US,D,20250820,000000,0.0127,0.0156,0.0105,0.013251,479089,0
+BENFW.US,D,20250821,000000,0.0107,0.0151,0.0106,0.0117,251477,0
+BENFW.US,D,20250822,000000,0.0139,0.0249,0.0111,0.019,1458156,0
+BENFW.US,D,20250825,000000,0.017,0.018795,0.015,0.01794,1248112,0
+BENFW.US,D,20250826,000000,0.018,0.0224,0.0105,0.0176,1717499,0
+BENFW.US,D,20250827,000000,0.0126,0.0171,0.0105,0.0155,1087504,0
+BENFW.US,D,20250828,000000,0.0157,0.0165,0.011,0.0135,926141,0
+BENFW.US,D,20250829,000000,0.0133,0.0163,0.011,0.0163,1078400,0
+BENFW.US,D,20250902,000000,0.01325,0.015,0.0101,0.013,1649730,0
+BENFW.US,D,20250903,000000,0.0115,0.014099,0.0115,0.0117,659094,0
+BENFW.US,D,20250904,000000,0.0105,0.0133,0.0102,0.0106,492967,0
+BENFW.US,D,20250905,000000,0.0118,0.0119,0.0086,0.0095,967392,0
+BENFW.US,D,20250908,000000,0.01,0.013,0.0082,0.0102,682858,0
+BENFW.US,D,20250909,000000,0.0088,0.0119,0.0061,0.0114,1174235,0
+BENFW.US,D,20250910,000000,0.0076,0.0097,0.0059,0.0093,957171,0
+BENFW.US,D,20250911,000000,0.0093,0.0093,0.0081,0.009,107519,0
+BENFW.US,D,20250912,000000,0.009,0.009,0.0078,0.0089,12467,0
+BENFW.US,D,20250915,000000,0.0075,0.0089,0.0075,0.0088,114098,0
+BENFW.US,D,20250916,000000,0.007,0.0095,0.007,0.0075,177441,0
+BENFW.US,D,20250917,000000,0.008,0.0098,0.008,0.00885,57814,0
+BENFW.US,D,20250918,000000,0.0088,0.0088,0.0074,0.0087,153113,0
+BENFW.US,D,20250919,000000,0.0075,0.0086,0.0064,0.0074,208923,0
+BENFW.US,D,20250922,000000,0.0068,0.0084,0.0068,0.0084,59088,0
+BENFW.US,D,20250923,000000,0.0087,0.009,0.0075,0.0079,219088,0
+BENFW.US,D,20250924,000000,0.0078,0.0083,0.0063,0.0081,244895,0
+BENFW.US,D,20250925,000000,0.0071,0.0082,0.0068,0.008,107317,0
+BENFW.US,D,20250926,000000,0.008,0.008,0.008,0.008,279,0
+BENFW.US,D,20250929,000000,0.008,0.0081,0.0074,0.0078,208265,0
+BENFW.US,D,20250930,000000,0.01,0.0175,0.0092,0.0144,5865490,0
+BENFW.US,D,20251001,000000,0.012,0.0132,0.0091,0.0132,752101,0
+BENFW.US,D,20251002,000000,0.0122,0.0188,0.0104,0.013763,1701736,0
+BENFW.US,D,20251003,000000,0.0115,0.0143,0.0107,0.0139,549376,0
+BENFW.US,D,20251006,000000,0.0121,0.014,0.0101,0.0106,589375,0
+BENFW.US,D,20251007,000000,0.0124,0.0132,0.0111,0.0128,352562,0
+BENFW.US,D,20251008,000000,0.0145,0.0151,0.0111,0.0128,456873,0
+BENFW.US,D,20251009,000000,0.0113,0.013,0.0111,0.012,83824,0
+BENFW.US,D,20251010,000000,0.0113,0.0118,0.009,0.0117,233432,0
+BENFW.US,D,20251013,000000,0.0114,0.0114,0.0082,0.0082,176322,0
+BENFW.US,D,20251014,000000,0.010199,0.018,0.0101,0.0147,1020538,0
+BENFW.US,D,20251015,000000,0.0137,0.0137,0.0113,0.0135,97499,0
+BENFW.US,D,20251016,000000,0.0116,0.0135,0.0116,0.0135,63337,0
+BENFW.US,D,20251017,000000,0.0131,0.0131,0.0113,0.0128,12237,0
+BENFW.US,D,20251020,000000,0.0137,0.0137,0.0114,0.0133,61815,0
+BENFW.US,D,20251021,000000,0.0116,0.0128,0.011,0.0125,308282,0
+BENFW.US,D,20251022,000000,0.0185,0.0256,0.0154,0.0218,6217654,0
+BENFW.US,D,20251023,000000,0.0162,0.0163,0.0123,0.0137,841727,0
+BENFW.US,D,20251024,000000,0.0124,0.018,0.0124,0.0178,561221,0
+BENFW.US,D,20251027,000000,0.0153,0.0177,0.013,0.015499,143211,0
+BENFW.US,D,20251028,000000,0.0131,0.0148,0.0106,0.0138,288047,0
+BENFW.US,D,20251029,000000,0.013,0.0147,0.0112,0.01225,93803,0
+BENFW.US,D,20251030,000000,0.013,0.013,0.011,0.0129,349256,0
+BENFW.US,D,20251031,000000,0.015,0.0183,0.015,0.018,1469097,0
+BENFW.US,D,20251103,000000,0.0159,0.0181,0.0155,0.0159,226982,0
+BENFW.US,D,20251104,000000,0.0131,0.0157,0.0112,0.0122,433541,0
+BENFW.US,D,20251105,000000,0.0123,0.014,0.0114,0.0133,73671,0
+BENFW.US,D,20251106,000000,0.0116,0.0132,0.0113,0.0125,178418,0
+BENFW.US,D,20251107,000000,0.0113,0.0125,0.01,0.0125,458484,0
+BENFW.US,D,20251110,000000,0.012299,0.0123,0.0108,0.011,64992,0
+BENFW.US,D,20251111,000000,0.0108,0.0123,0.01,0.0114,126220,0
+BENFW.US,D,20251112,000000,0.01,0.0117,0.01,0.0117,32790,0
+BENFW.US,D,20251113,000000,0.0117,0.011879,0.0101,0.0112,91578,0
+BENFW.US,D,20251114,000000,0.0103,0.0111,0.01,0.0111,12497,0
+BENFW.US,D,20251117,000000,0.0104,0.0118,0.01,0.011275,9427,0
+BENFW.US,D,20251118,000000,0.01,0.010001,0.0099,0.0099,25263,0
+BENFW.US,D,20251119,000000,0.0113,0.0113,0.0113,0.0113,8728,0
+BENFW.US,D,20251120,000000,0.0113,0.0113,0.0088,0.0112,13031,0
+BENFW.US,D,20251124,000000,0.0112,0.0112,0.0097,0.0112,5119,0
+BENFW.US,D,20251125,000000,0.0103,0.0111,0.0102,0.0103,16599,0
+BENFW.US,D,20251126,000000,0.0103,0.0114,0.0103,0.0114,64180,0
+BENFW.US,D,20251128,000000,0.0118,0.0118,0.0102,0.0103,8987,0
+BENFW.US,D,20251201,000000,0.0087,0.0112,0.0087,0.0112,29937,0
+BENFW.US,D,20251202,000000,0.0105,0.0111,0.01,0.011,64015,0
+BENFW.US,D,20251203,000000,0.0113,0.0118,0.01,0.0112,28307,0
+BENFW.US,D,20251204,000000,0.0105,0.0112,0.01,0.01,88965,0
+BENFW.US,D,20251205,000000,0.011,0.0111,0.0099,0.0108,91202,0
+BENFW.US,D,20251208,000000,0.01,0.02,0.0099,0.0144,718723,0
+BENFW.US,D,20251209,000000,0.0121,0.015,0.0121,0.014799,322034,0
+BENFW.US,D,20251210,000000,0.0111,0.0147,0.0111,0.0147,34702,0
+BENFW.US,D,20251211,000000,0.0112,0.014,0.0112,0.0124,186166,0
+BENFW.US,D,20251212,000000,0.0124,0.0124,0.0124,0.0124,1195,0
+BENFW.US,D,20251215,000000,0.0128,0.0138,0.0094,0.0109,565521,0
+BENFW.US,D,20251216,000000,0.0109,0.0123,0.008,0.0099,91040,0
+BENFW.US,D,20251217,000000,0.0083,0.0136,0.0083,0.012,213239,0
+BENFW.US,D,20251218,000000,0.0119,0.014,0.0103,0.0139,167665,0
+BENFW.US,D,20251219,000000,0.0145,0.0159,0.010201,0.013799,263330,0
+BENFW.US,D,20251222,000000,0.0139,0.02,0.0077,0.0102,1146547,0
+BENFW.US,D,20251223,000000,0.0121,0.0139,0.0108,0.0121,126536,0
+BENFW.US,D,20251224,000000,0.013,0.0135,0.0101,0.0103,96745,0
+BENFW.US,D,20251226,000000,0.0138,0.0138,0.01,0.0116,112830,0
+BENFW.US,D,20251229,000000,0.0107,0.0116,0.0091,0.0095,90981,0
+BENFW.US,D,20251230,000000,0.0095,0.013,0.009,0.0101,135929,0
+BENFW.US,D,20251231,000000,0.0129,0.0139,0.0105,0.0106,69088,0
+BENFW.US,D,20260102,000000,0.0116,0.0119,0.01,0.0114,101986,0
+BENFW.US,D,20260105,000000,0.0129,0.0131,0.0103,0.0125,299782,0
+BENFW.US,D,20260106,000000,0.0106,0.013,0.01,0.0123,85293,0
+BENFW.US,D,20260107,000000,0.0104,0.0119,0.0104,0.0119,13099,0
+BENFW.US,D,20260108,000000,0.0118,0.0125,0.0105,0.0123,135365,0
+BENFW.US,D,20260112,000000,0.01155,0.0125,0.0106,0.0124,14262,0
+BENFW.US,D,20260113,000000,0.0106,0.0124,0.0106,0.0123,62824,0
+BENFW.US,D,20260114,000000,0.0106,0.0125,0.0106,0.012,96328,0
+BENFW.US,D,20260115,000000,0.011,0.0118,0.0106,0.0118,53452,0
+BENFW.US,D,20260116,000000,0.0118,0.0118,0.0099,0.0118,177615,0
+BENFW.US,D,20260120,000000,0.010792,0.0118,0.0104,0.0112,32201,0
+BENFW.US,D,20260121,000000,0.0099,0.013,0.0099,0.0113,147957,0
+BENFW.US,D,20260122,000000,0.0101,0.0116,0.0101,0.0116,10726,0
+BENFW.US,D,20260123,000000,0.0116,0.0118,0.0114,0.0116,29016,0
+BENFW.US,D,20260126,000000,0.0116,0.012,0.0101,0.0115,60399,0
+BENFW.US,D,20260127,000000,0.0102,0.0128,0.0102,0.0123,22417,0
+BENFW.US,D,20260128,000000,0.0104,0.0122,0.0099,0.0119,98535,0
+BENFW.US,D,20260129,000000,0.0117,0.0117,0.010301,0.0116,7824,0
+BENFW.US,D,20260130,000000,0.0115,0.0116,0.0099,0.0115,74046,0
+BENFW.US,D,20260202,000000,0.0091,0.0118,0.0091,0.0114,94513,0
+BENFW.US,D,20260203,000000,0.01,0.0118,0.01,0.0115,47829,0
+BENFW.US,D,20260204,000000,0.0115,0.0116,0.0102,0.0116,39963,0
+BENFW.US,D,20260205,000000,0.0116,0.0116,0.0102,0.0115,11754,0
+BENFW.US,D,20260206,000000,0.0114,0.0115,0.01,0.0114,51293,0
+BENFW.US,D,20260209,000000,0.0106,0.0114,0.0085,0.0108,141789,0
+BENFW.US,D,20260210,000000,0.0108,0.0111,0.0093,0.0108,93820,0
+BENFW.US,D,20260211,000000,0.010201,0.0108,0.0102,0.0108,20777,0
+BENFW.US,D,20260212,000000,0.0111,0.0111,0.0093,0.011,13716,0
+BENFW.US,D,20260213,000000,0.0101,0.011,0.009,0.0109,83027,0
+BENFW.US,D,20260217,000000,0.0091,0.0107,0.0091,0.0106,419165,0
+BENFW.US,D,20260218,000000,0.0137,0.0137,0.0105,0.0121,423390,0