Add files using upload-large-folder tool

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

@@ -0,0 +1,168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZW.US,D,20250620,000000,50,50.08,48.27,48.59,4847,0
+AMZW.US,D,20250623,000000,48.5,48.75,48.2372,48.2372,12905,0
+AMZW.US,D,20250624,000000,49.63,49.775,49.41,49.4753,2803,0
+AMZW.US,D,20250625,000000,49.7211,49.98,48.99,49.1629,5067,0
+AMZW.US,D,20250626,000000,49.48,50.735,49.41,50.58,7512,0
+AMZW.US,D,20250627,000000,51.666,52.1365,50.64,52.1365,9578,0
+AMZW.US,D,20250630,000000,51.391,52.13,50.88,50.93,10525,0
+AMZW.US,D,20250701,000000,51.05,51.54,50.77,51.3687,21261,0
+AMZW.US,D,20250702,000000,50.97,51.44,50.97,51.1373,9409,0
+AMZW.US,D,20250703,000000,51.72,52.22,51.53,52.0841,7056,0
+AMZW.US,D,20250707,000000,51.5372,51.75,51.36,51.6094,7643,0
+AMZW.US,D,20250708,000000,51.5149,51.5149,50.515,50.515,7820,0
+AMZW.US,D,20250709,000000,51.615,51.799,51.14,51.3379,3070,0
+AMZW.US,D,20250710,000000,51.12,51.337,50.86,51.2724,7416,0
+AMZW.US,D,20250711,000000,51.62,52.41,51.46,52.0433,9075,0
+AMZW.US,D,20250714,000000,51.71,52.0801,51.6372,51.8194,5957,0
+AMZW.US,D,20250715,000000,52.045,52.25,51.8675,52.068,6328,0
+AMZW.US,D,20250716,000000,51.51,51.97,51,51.1449,7812,0
+AMZW.US,D,20250717,000000,51.17,54.9199,51,51.3369,6257,0
+AMZW.US,D,20250718,000000,51.59,52.2499,51.1676,51.9216,30169,0
+AMZW.US,D,20250721,000000,51.34,52.1089,51.22,52.06,17197,0
+AMZW.US,D,20250722,000000,52,52.08,51.3,51.5755,20212,0
+AMZW.US,D,20250723,000000,51.88,51.88,51.5295,51.6976,9275,0
+AMZW.US,D,20250724,000000,52.03,53.319,51.96,52.8478,26753,0
+AMZW.US,D,20250725,000000,52.85,53.2,52.52,52.646,29634,0
+AMZW.US,D,20250728,000000,52.64,53.03,52.376,52.4429,19310,0
+AMZW.US,D,20250729,000000,52.42,52.42,51.8,51.8972,19452,0
+AMZW.US,D,20250730,000000,51.91,52.16,51.5,51.6682,19739,0
+AMZW.US,D,20250731,000000,53.0681,53.33,52.0705,52.8,21334,0
+AMZW.US,D,20250801,000000,48.17,49.2299,47.2946,47.7,79077,0
+AMZW.US,D,20250804,000000,48.06,48.34,46.25,46.48,34562,0
+AMZW.US,D,20250805,000000,46.71,48.1499,46.67,46.935,20911,0
+AMZW.US,D,20250806,000000,46.94,49.178,46.9,49.178,18113,0
+AMZW.US,D,20250807,000000,49.34,50.05,48.86,49.3505,12572,0
+AMZW.US,D,20250808,000000,49.4225,49.4599,49.03,49.21,17350,0
+AMZW.US,D,20250811,000000,48.77,48.78,48.4,48.48,18727,0
+AMZW.US,D,20250812,000000,49.02,49.02,48.0211,48.62,10748,0
+AMZW.US,D,20250813,000000,48.95,49.48,48.77,49.4,27338,0
+AMZW.US,D,20250814,000000,50.32,51.54,50.02,51.113,29830,0
+AMZW.US,D,20250815,000000,51.285,51.69,50.78,51.08,24741,0
+AMZW.US,D,20250818,000000,50.3,50.585,49.71,50.4967,18087,0
+AMZW.US,D,20250819,000000,50.04,50.15,49.43,49.4838,27284,0
+AMZW.US,D,20250820,000000,49.13,49.13,47.77,48.4861,20336,0
+AMZW.US,D,20250821,000000,47.8,48.24,47.6593,47.9333,13474,0
+AMZW.US,D,20250822,000000,48.1,49.84,47.815,49.77,70113,0
+AMZW.US,D,20250825,000000,49.0701,49.555,49.03,49.2351,13584,0
+AMZW.US,D,20250826,000000,48.99,49.32,48.7423,49.29,13037,0
+AMZW.US,D,20250827,000000,49.61,49.67,49.31,49.47,11502,0
+AMZW.US,D,20250828,000000,49.54,50.4,49.242,50.12,12007,0
+AMZW.US,D,20250829,000000,49.96,49.96,49.25,49.34,15001,0
+AMZW.US,D,20250902,000000,47.6101,48.3713,47.295,48.16,17515,0
+AMZW.US,D,20250903,000000,48.1,48.5588,47.9252,48.27,10278,0
+AMZW.US,D,20250904,000000,49.59,50.77,49.5,50.7506,30892,0
+AMZW.US,D,20250905,000000,50.505,50.77,49.8799,49.92,9756,0
+AMZW.US,D,20250908,000000,50.051,50.89,49.96,50.49,15777,0
+AMZW.US,D,20250909,000000,50.6099,51.45,50.44,51.04,11503,0
+AMZW.US,D,20250910,000000,50,51.02,48.85,49.0101,23141,0
+AMZW.US,D,20250911,000000,49.1315,49.475,48.873,48.96,24768,0
+AMZW.US,D,20250912,000000,48.9275,49.16,48.15,48.49,13909,0
+AMZW.US,D,20250915,000000,48.819,49.47,48.77,48.98,14112,0
+AMZW.US,D,20250916,000000,49.41,50.02,49.19,49.66,18085,0
+AMZW.US,D,20250917,000000,49.12,49.12,48.45,48.9183,15629,0
+AMZW.US,D,20250918,000000,48.77,49.33,48.38,48.86,14988,0
+AMZW.US,D,20250919,000000,49.09,49.87,48.85,49.03,25943,0
+AMZW.US,D,20250922,000000,48.295,48.47,47.67,47.67,40608,0
+AMZW.US,D,20250923,000000,47.69,47.69,45.8,45.9343,37185,0
+AMZW.US,D,20250924,000000,46.5,46.71,45.61,45.816,22248,0
+AMZW.US,D,20250925,000000,45.6695,45.835,44.9,45.3,21965,0
+AMZW.US,D,20250926,000000,45.45,45.949,45.28,45.6848,23527,0
+AMZW.US,D,20250929,000000,45.2,45.74,45.15,45.74,35147,0
+AMZW.US,D,20250930,000000,45.24,45.71,44.6738,45.36,32016,0
+AMZW.US,D,20251001,000000,44.4,45.67,44.4,45.3388,36009,0
+AMZW.US,D,20251002,000000,45.35,45.795,44.9,45.74,46530,0
+AMZW.US,D,20251003,000000,46,46.05,44.98,45.02,37787,0
+AMZW.US,D,20251006,000000,44.71,45.2,43.8109,44.98,48975,0
+AMZW.US,D,20251007,000000,45,45.45,44.8,45.25,47999,0
+AMZW.US,D,20251008,000000,45.38,46.4,45.13,46.06,51567,0
+AMZW.US,D,20251009,000000,46.06,46.715,45.22,46.67,32991,0
+AMZW.US,D,20251010,000000,46.49,46.74,43.79,43.79,40367,0
+AMZW.US,D,20251013,000000,44.35,45,44.1,44.8688,39300,0
+AMZW.US,D,20251014,000000,43.07,43.925,42.57,43.301,23216,0
+AMZW.US,D,20251015,000000,43.36,43.67,42.64,43.0849,31807,0
+AMZW.US,D,20251016,000000,43.2041,43.78,42.6253,42.93,27425,0
+AMZW.US,D,20251017,000000,42.474,42.91,42.1,42.59,66082,0
+AMZW.US,D,20251020,000000,42.25,42.88,42.25,42.8,37755,0
+AMZW.US,D,20251021,000000,43.53,44.459,43.39,44.2,29071,0
+AMZW.US,D,20251022,000000,43.38,43.7,42.8701,43.15,28674,0
+AMZW.US,D,20251023,000000,43.76,44.15,43.32,43.96,17821,0
+AMZW.US,D,20251024,000000,44.22,44.97,44.21,44.59,32008,0
+AMZW.US,D,20251027,000000,45.08,45.24,44.9,45.02,30302,0
+AMZW.US,D,20251028,000000,45.3508,46,44.53,45.5,33947,0
+AMZW.US,D,20251029,000000,46.2,46.2,45.21,45.79,31597,0
+AMZW.US,D,20251030,000000,44.87,45.2,43.8,43.8,33960,0
+AMZW.US,D,20251031,000000,50.35,50.415,49.05,49.13,91422,0
+AMZW.US,D,20251103,000000,51.41,52,50.85,51,63139,0
+AMZW.US,D,20251104,000000,50.17,51.12,49.71,49.805,33069,0
+AMZW.US,D,20251105,000000,49.6,50.24,49.11,50.1,27122,0
+AMZW.US,D,20251106,000000,49.95,49.95,48.1104,48.33,36094,0
+AMZW.US,D,20251107,000000,48.34,48.68,47.2659,48.66,38020,0
+AMZW.US,D,20251110,000000,49.47,49.9221,48.6,49.18,30881,0
+AMZW.US,D,20251111,000000,49.26,49.49,48.94,49.36,12975,0
+AMZW.US,D,20251112,000000,49.54,49.65,48.11,48.14,41316,0
+AMZW.US,D,20251113,000000,47.83,49.3978,46.43,46.45,29018,0
+AMZW.US,D,20251114,000000,45.89,46.83,45.5377,45.93,57253,0
+AMZW.US,D,20251117,000000,44.91,45.43,44.295,45,36357,0
+AMZW.US,D,20251118,000000,44.3029,44.3029,42.65,42.65,90766,0
+AMZW.US,D,20251119,000000,42.58,42.77,41.8,42.69,54280,0
+AMZW.US,D,20251120,000000,43.7,43.73,41.28,41.43,52810,0
+AMZW.US,D,20251121,000000,41.23,42.48,40.9346,41.97,354931,0
+AMZW.US,D,20251124,000000,42.6684,43.27,42.41,43.14,34873,0
+AMZW.US,D,20251125,000000,43.25,44.0899,42.695,43.95,28413,0
+AMZW.US,D,20251126,000000,43.9654,44.389,43.73,43.84,32059,0
+AMZW.US,D,20251128,000000,44.32,44.72,44.1,44.72,15113,0
+AMZW.US,D,20251201,000000,44.7499,44.96,44.4,44.68,25431,0
+AMZW.US,D,20251202,000000,44.67,45.6155,44.59,44.76,39154,0
+AMZW.US,D,20251203,000000,44.061,44.62,43.95,44.23,32751,0
+AMZW.US,D,20251204,000000,44,44.4,43.02,43.57,35730,0
+AMZW.US,D,20251205,000000,43.8427,43.92,43.4827,43.63,20478,0
+AMZW.US,D,20251208,000000,43.1,43.37,42.49,42.66,31559,0
+AMZW.US,D,20251209,000000,42.53,42.9676,42.44,42.86,27606,0
+AMZW.US,D,20251210,000000,43.4225,43.8499,42.93,43.71,35757,0
+AMZW.US,D,20251211,000000,43.5,43.65,43.1,43.39,28487,0
+AMZW.US,D,20251212,000000,43.27,43.27,42.21,42.45,36094,0
+AMZW.US,D,20251215,000000,42.18,42.55,41.18,41.3,44615,0
+AMZW.US,D,20251216,000000,41.1785,41.49,40.9765,41.25,25472,0
+AMZW.US,D,20251217,000000,41.81,41.81,40.95,40.95,30515,0
+AMZW.US,D,20251218,000000,42.01,42.7136,41.89,42.25,18634,0
+AMZW.US,D,20251219,000000,42.03,42.71,42.03,42.25,87929,0
+AMZW.US,D,20251222,000000,42.26,42.45,41.8856,42.21,21969,0
+AMZW.US,D,20251223,000000,42.63,43.1107,42.3,43.05,32084,0
+AMZW.US,D,20251224,000000,42.9918,43.245,42.95,43.12,16994,0
+AMZW.US,D,20251226,000000,42.9,43.21,42.9,43.08,26262,0
+AMZW.US,D,20251229,000000,42.48,42.73,42.44,42.73,21292,0
+AMZW.US,D,20251230,000000,42.3953,42.788,42.3953,42.75,38747,0
+AMZW.US,D,20251231,000000,42.65,42.8,42.35,42.36,51012,0
+AMZW.US,D,20260102,000000,42.77,43.27,41.03,41.38,42257,0
+AMZW.US,D,20260105,000000,41.3155,42.62,41.31,42.46,34750,0
+AMZW.US,D,20260106,000000,42.48,44.63,42.24,44.25,42664,0
+AMZW.US,D,20260107,000000,44.06,45.14,44.02,44.4,30148,0
+AMZW.US,D,20260108,000000,44.78,45.38,44.489,45.38,53012,0
+AMZW.US,D,20260109,000000,45.13,45.62,44.5477,45.54,41042,0
+AMZW.US,D,20260112,000000,45.17,45.62,45.08,45.23,69283,0
+AMZW.US,D,20260113,000000,45.15,45.39,43.8046,44.27,48536,0
+AMZW.US,D,20260114,000000,43.68,43.95,42.93,42.97,28976,0
+AMZW.US,D,20260115,000000,43.53,43.777,43.03,43.38,26596,0
+AMZW.US,D,20260116,000000,43.6,43.6,43.06,43.44,43460,0
+AMZW.US,D,20260120,000000,41.4008,42.2,41.101,41.38,29975,0
+AMZW.US,D,20260121,000000,41.38,41.66,40.5,41.42,23935,0
+AMZW.US,D,20260122,000000,42.14,42.3287,41.44,42.14,11349,0
+AMZW.US,D,20260123,000000,42.42,43.34,42.11,43.1,26939,0
+AMZW.US,D,20260126,000000,43.28,43.28,42.65,42.72,17623,0
+AMZW.US,D,20260127,000000,43,44.13,42.66,44.07,22149,0
+AMZW.US,D,20260128,000000,44.58,44.74,43.18,43.78,22357,0
+AMZW.US,D,20260129,000000,43.71,43.71,42.401,43.4,27690,0
+AMZW.US,D,20260130,000000,43.07,43.72,42.75,42.92,20262,0
+AMZW.US,D,20260202,000000,42.54,43.96,42.48,43.39,41266,0
+AMZW.US,D,20260203,000000,44.15,44.15,41.84,42.56,65337,0
+AMZW.US,D,20260204,000000,42.36,42.445,41.1015,41.27,63453,0
+AMZW.US,D,20260205,000000,39.17,39.87,38.698,39.25,83134,0
+AMZW.US,D,20260206,000000,34.6401,36.66,34.4111,36.38,152298,0
+AMZW.US,D,20260209,000000,35.64,36.5373,34.6869,35.78,47940,0
+AMZW.US,D,20260210,000000,35.78,36.5499,35.39,35.39,35146,0
+AMZW.US,D,20260211,000000,35.69,35.75,34.53,34.86,36833,0
+AMZW.US,D,20260212,000000,34.73,34.9,33.4901,33.86,68858,0
+AMZW.US,D,20260213,000000,33.64,34.2,33.45,33.76,27306,0
+AMZW.US,D,20260217,000000,33.81,34.1839,33.25,34.11,32623,0
+AMZW.US,D,20260218,000000,34.33,35.25,34.33,34.82,43388,0

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

@@ -0,0 +1,145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARX.US,D,20250724,000000,28.5,29.45,25.94,26.5,22487700,0
+ARX.US,D,20250725,000000,26.24,31.18,26.12,29.79,5951800,0
+ARX.US,D,20250728,000000,29.77,30.94,29.11,29.48,2376300,0
+ARX.US,D,20250729,000000,29,29.6475,27.66,28.38,1603800,0
+ARX.US,D,20250730,000000,28.01,29.06,26.76,27.18,4192300,0
+ARX.US,D,20250731,000000,27.27,28.38,26.8,27.54,1407410,0
+ARX.US,D,20250801,000000,27.1,27.96,26.12,26.86,920041,0
+ARX.US,D,20250804,000000,26.765,27.65,26.5,27.05,591439,0
+ARX.US,D,20250805,000000,27.26,28.49,27,28.4,590175,0
+ARX.US,D,20250806,000000,28.8,29.2191,28.19,28.95,1162131,0
+ARX.US,D,20250807,000000,28.77,28.98,27.18,27.24,647971,0
+ARX.US,D,20250808,000000,27.425,28.49,26.54,27.53,745463,0
+ARX.US,D,20250811,000000,27.465,28.575,27.18,27.52,601494,0
+ARX.US,D,20250812,000000,27.24,28.83,26.8,28.55,619917,0
+ARX.US,D,20250813,000000,28.52,29.07,28.37,28.8,290450,0
+ARX.US,D,20250814,000000,28.31,28.89,27.79,28.33,322474,0
+ARX.US,D,20250815,000000,28.35,28.76,27.9,28.33,324045,0
+ARX.US,D,20250818,000000,28.22,29.29,28.11,28.55,399429,0
+ARX.US,D,20250819,000000,28.55,29.94,28.115,29.39,661285,0
+ARX.US,D,20250820,000000,29.35,30.475,28.59,30,1238006,0
+ARX.US,D,20250821,000000,30,30.1451,29.07,29.7,681960,0
+ARX.US,D,20250822,000000,29.695,30.35,29.3547,30.05,753660,0
+ARX.US,D,20250825,000000,30.1728,30.27,29.45,29.85,654948,0
+ARX.US,D,20250826,000000,29.62,30,28.66,29.23,902099,0
+ARX.US,D,20250827,000000,29.25,29.79,28.84,29.29,919805,0
+ARX.US,D,20250828,000000,27.74,28.4,20.59,21.57,7346616,0
+ARX.US,D,20250829,000000,21.66,21.66,18.26,20.05,4458293,0
+ARX.US,D,20250902,000000,19.72,21.68,19.72,21.22,1911835,0
+ARX.US,D,20250903,000000,20.96,21.25,20.07,20.52,1464851,0
+ARX.US,D,20250904,000000,20.7707,20.8126,19.94,20.56,1236115,0
+ARX.US,D,20250905,000000,20.66,20.73,19.985,20.15,809108,0
+ARX.US,D,20250908,000000,20.205,20.48,19.9351,20.22,924184,0
+ARX.US,D,20250909,000000,20.22,20.255,19.3,20.08,1644760,0
+ARX.US,D,20250910,000000,19.915,20.505,19.44,19.65,1626946,0
+ARX.US,D,20250911,000000,19.7,19.845,18.63,18.7,1017613,0
+ARX.US,D,20250912,000000,18.75,18.75,17.02,17.21,1835892,0
+ARX.US,D,20250915,000000,17.25,17.9,17.1,17.57,1120872,0
+ARX.US,D,20250916,000000,17.36,17.61,16.58,16.95,1038194,0
+ARX.US,D,20250917,000000,16.99,17.35,16.33,16.47,1307656,0
+ARX.US,D,20250918,000000,16.785,17.13,16.26,17.1,1098314,0
+ARX.US,D,20250919,000000,16.98,17.13,16.15,16.32,482219,0
+ARX.US,D,20250922,000000,16.12,16.41,15.9,16.06,581202,0
+ARX.US,D,20250923,000000,16.2576,16.48,15.87,15.96,403300,0
+ARX.US,D,20250924,000000,16.0498,16.12,15.43,15.43,569667,0
+ARX.US,D,20250925,000000,15.3,15.66,14.92,15.63,899898,0
+ARX.US,D,20250926,000000,15.775,15.775,14.8,14.82,766800,0
+ARX.US,D,20250929,000000,15.01,15.35,14.33,14.49,1771707,0
+ARX.US,D,20250930,000000,14.81,15.23,14.41,14.89,2115452,0
+ARX.US,D,20251001,000000,14.77,14.915,14.035,14.17,1578875,0
+ARX.US,D,20251002,000000,14.34,14.34,12.88,13.71,3277529,0
+ARX.US,D,20251003,000000,13.81,15.145,13.63,14.9,1887716,0
+ARX.US,D,20251006,000000,15.75,15.75,14.57,15,1851797,0
+ARX.US,D,20251007,000000,14.89,15.23,14.29,14.37,1299208,0
+ARX.US,D,20251008,000000,14.54,15.565,14.45,14.98,1421045,0
+ARX.US,D,20251009,000000,14.88,15.1699,14.64,14.64,1173243,0
+ARX.US,D,20251010,000000,14.79,14.8,14,14,754439,0
+ARX.US,D,20251013,000000,14.05,14.13,13.8101,14.05,570132,0
+ARX.US,D,20251014,000000,14,15.05,13.8,14.54,855880,0
+ARX.US,D,20251015,000000,14.73,14.83,13.98,14,1046326,0
+ARX.US,D,20251016,000000,14,14.1288,13.05,13.13,769405,0
+ARX.US,D,20251017,000000,13.145,13.145,12.55,12.92,806754,0
+ARX.US,D,20251020,000000,13,13.1981,12.455,12.74,757992,0
+ARX.US,D,20251021,000000,12.75,13.1899,12.5,12.76,764837,0
+ARX.US,D,20251022,000000,12.7,12.84,12.095,12.5,1340559,0
+ARX.US,D,20251023,000000,12.5,12.77,12.22,12.4,1278576,0
+ARX.US,D,20251024,000000,12.545,12.63,12.24,12.47,756365,0
+ARX.US,D,20251027,000000,12.595,12.87,12.395,12.7,747109,0
+ARX.US,D,20251028,000000,12.625,12.67,12.335,12.37,775452,0
+ARX.US,D,20251029,000000,12.5,12.5,11.68,11.74,502867,0
+ARX.US,D,20251030,000000,11.68,11.86,11.34,11.35,538170,0
+ARX.US,D,20251031,000000,11.505,11.745,11.25,11.62,591809,0
+ARX.US,D,20251103,000000,11.63,11.77,11.25,11.37,824939,0
+ARX.US,D,20251104,000000,11.25,12.17,11.2,12.07,2200179,0
+ARX.US,D,20251105,000000,12.1374,12.565,11.88,12.31,1999911,0
+ARX.US,D,20251106,000000,12.35,12.45,11.905,12.05,742403,0
+ARX.US,D,20251107,000000,11.755,12.65,11.71,12.64,713151,0
+ARX.US,D,20251110,000000,12.58,12.63,11.9425,12.29,1703046,0
+ARX.US,D,20251111,000000,12.34,12.77,12.23,12.54,1271967,0
+ARX.US,D,20251112,000000,12.78,12.79,12.23,12.6,1587438,0
+ARX.US,D,20251113,000000,12.86,13.89,12.68,13.76,2820512,0
+ARX.US,D,20251114,000000,13.795,13.84,13.05,13.56,1839111,0
+ARX.US,D,20251117,000000,13.58,13.9,12.69,12.93,1268758,0
+ARX.US,D,20251118,000000,13.31,13.72,12.81,13.7,1152952,0
+ARX.US,D,20251119,000000,13.7,13.7,13.135,13.38,1447506,0
+ARX.US,D,20251120,000000,13.5615,13.73,12.83,12.85,796100,0
+ARX.US,D,20251121,000000,13.0657,13.3757,12.76,12.96,803095,0
+ARX.US,D,20251124,000000,13.06,13.82,12.95,13.71,1391522,0
+ARX.US,D,20251125,000000,13.745,14.525,13.52,14.38,1093489,0
+ARX.US,D,20251126,000000,14.5,14.85,14.26,14.59,810713,0
+ARX.US,D,20251128,000000,14.78,14.8337,14.47,14.57,311748,0
+ARX.US,D,20251201,000000,14.445,14.81,14.2,14.72,741723,0
+ARX.US,D,20251202,000000,14.705,14.85,14.305,14.53,1337723,0
+ARX.US,D,20251203,000000,14.67,14.88,14.12,14.15,722219,0
+ARX.US,D,20251204,000000,14.435,15.34,14.435,15.05,1065974,0
+ARX.US,D,20251205,000000,15.17,15.49,14.7894,15.24,829385,0
+ARX.US,D,20251208,000000,15.36,15.48,14.4,14.83,2093181,0
+ARX.US,D,20251209,000000,14.945,15.4,14.66,15.37,589214,0
+ARX.US,D,20251210,000000,15.33,15.42,14.92,15.41,736983,0
+ARX.US,D,20251211,000000,15.4872,16.01,15.32,15.73,1461529,0
+ARX.US,D,20251212,000000,16.02,16.15,15.43,15.67,1243808,0
+ARX.US,D,20251215,000000,15.775,15.8678,15.27,15.39,1443242,0
+ARX.US,D,20251216,000000,15.38,15.69,15.08,15.35,687252,0
+ARX.US,D,20251217,000000,15.53,15.78,15.1,15.75,930180,0
+ARX.US,D,20251218,000000,15.93,16.16,15.63,15.82,844590,0
+ARX.US,D,20251219,000000,15.8,16.32,15.57,16.31,849071,0
+ARX.US,D,20251222,000000,16.395,17.32,16.17,17.15,1820451,0
+ARX.US,D,20251223,000000,17.1,17.22,16.19,16.88,1277407,0
+ARX.US,D,20251224,000000,16.885,17.3,16.76,16.86,382950,0
+ARX.US,D,20251226,000000,17.03,17.18,16.4,16.51,598172,0
+ARX.US,D,20251229,000000,16.344,16.775,16.22,16.43,462398,0
+ARX.US,D,20251230,000000,16.65,16.65,16.21,16.41,494334,0
+ARX.US,D,20251231,000000,16.435,16.5,16.125,16.35,1031153,0
+ARX.US,D,20260102,000000,16.42,16.46,15.43,15.61,1865099,0
+ARX.US,D,20260105,000000,15.745,16.03,15.315,15.7,875273,0
+ARX.US,D,20260106,000000,15.69,15.89,15.1,15.85,601319,0
+ARX.US,D,20260107,000000,15.88,15.95,15.57,15.61,552008,0
+ARX.US,D,20260108,000000,15.67,16.05,15.58,15.84,503996,0
+ARX.US,D,20260109,000000,15.85,16.19,15.59,15.8,704756,0
+ARX.US,D,20260112,000000,15.75,15.8,15.32,15.35,571411,0
+ARX.US,D,20260113,000000,15.38,15.61,14.7,15.43,839920,0
+ARX.US,D,20260114,000000,15.25,15.39,14.915,15.26,846840,0
+ARX.US,D,20260115,000000,16.01,16.138,15.34,15.37,749189,0
+ARX.US,D,20260116,000000,15.2,15.91,14.99,15.04,1302436,0
+ARX.US,D,20260120,000000,14.785,14.825,13.98,14.05,2360547,0
+ARX.US,D,20260121,000000,14.14,14.83,13.77,14.72,2472809,0
+ARX.US,D,20260122,000000,14.88,14.99,14.26,14.26,884330,0
+ARX.US,D,20260123,000000,14.5934,14.92,14.14,14.85,974054,0
+ARX.US,D,20260126,000000,14.89,14.99,14.455,14.52,623273,0
+ARX.US,D,20260127,000000,14.53,14.6,13.54,13.87,804057,0
+ARX.US,D,20260128,000000,13.88,13.97,13.61,13.89,1749176,0
+ARX.US,D,20260129,000000,13.81,13.89,13.53,13.83,1139285,0
+ARX.US,D,20260130,000000,13.895,14.14,13.66,13.66,901794,0
+ARX.US,D,20260202,000000,13.69,13.77,12.75,12.76,954534,0
+ARX.US,D,20260203,000000,12.8014,12.8014,11.33,11.76,1816597,0
+ARX.US,D,20260204,000000,11.62,12.52,11.27,12.06,1777850,0
+ARX.US,D,20260205,000000,11.86,12.26,11.62,11.79,1621287,0
+ARX.US,D,20260206,000000,12.05,12.145,11.39,11.72,1189552,0
+ARX.US,D,20260209,000000,11.71,11.91,10.94,11.39,1562242,0
+ARX.US,D,20260210,000000,11.6372,11.6372,11.155,11.42,744276,0
+ARX.US,D,20260211,000000,11.4,11.68,11.1,11.46,1044755,0
+ARX.US,D,20260212,000000,11.33,11.35,10.63,10.95,1619952,0
+ARX.US,D,20260213,000000,11.01,11.06,10.53,10.67,1480893,0
+ARX.US,D,20260217,000000,10.71,10.977,10.28,10.48,981045,0
+ARX.US,D,20260218,000000,10.69,10.84,10.57,10.57,1563671,0

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

@@ -0,0 +1,1081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_Q.US,D,20211028,000000,25.12,25.15,25.07,25.09,1219138,0
+BAC_Q.US,D,20211029,000000,25.13,25.13,25,25.05,900616,0
+BAC_Q.US,D,20211101,000000,25.05,25.07,24.97,25.02,913493,0
+BAC_Q.US,D,20211102,000000,25.04,25.09,25.03,25.08,1066608,0
+BAC_Q.US,D,20211103,000000,25.07,25.09,25.035,25.06,1099542,0
+BAC_Q.US,D,20211104,000000,25.07,25.17,25.07,25.13,463285,0
+BAC_Q.US,D,20211105,000000,25.15,25.24,25.13,25.22,371623,0
+BAC_Q.US,D,20211108,000000,25.21,25.26,25.14,25.17,649306,0
+BAC_Q.US,D,20211109,000000,25.2,25.22,25.13,25.18,740312,0
+BAC_Q.US,D,20211110,000000,25.13,25.17,24.97,25.12,999956,0
+BAC_Q.US,D,20211111,000000,25.16,25.17,25.0807,25.1,549960,0
+BAC_Q.US,D,20211112,000000,25.1,25.19,25.05,25.18,537197,0
+BAC_Q.US,D,20211115,000000,25.18,25.23,25.08,25.15,677480,0
+BAC_Q.US,D,20211116,000000,25.19,25.25,25.13,25.16,324209,0
+BAC_Q.US,D,20211117,000000,25.14,25.21,25.12,25.15,538610,0
+BAC_Q.US,D,20211118,000000,25.16,25.19,24.99,24.99,740243,0
+BAC_Q.US,D,20211119,000000,25.04,25.07,24.98,25,251121,0
+BAC_Q.US,D,20211122,000000,25.03,25.08,24.94,24.96,573381,0
+BAC_Q.US,D,20211123,000000,24.9,24.94,24.76,24.9,525702,0
+BAC_Q.US,D,20211124,000000,24.87,24.95,24.81,24.89,1223859,0
+BAC_Q.US,D,20211126,000000,24.75,24.89,24.63,24.7,694688,0
+BAC_Q.US,D,20211129,000000,24.8,25,24.8,24.83,1007937,0
+BAC_Q.US,D,20211130,000000,24.77,24.9,24.73,24.75,8034125,0
+BAC_Q.US,D,20211201,000000,24.9,24.99,24.8,24.9,192407,0
+BAC_Q.US,D,20211202,000000,24.92,24.95,24.89,24.94,180511,0
+BAC_Q.US,D,20211203,000000,24.9,24.99,24.8884,24.95,127659,0
+BAC_Q.US,D,20211206,000000,24.95,24.99,24.935,24.98,106060,0
+BAC_Q.US,D,20211207,000000,24.98,25.12,24.95,24.99,270213,0
+BAC_Q.US,D,20211208,000000,25.05,25.06,24.91,24.98,264965,0
+BAC_Q.US,D,20211209,000000,24.98,25.04,24.94,24.97,325858,0
+BAC_Q.US,D,20211210,000000,25.05,25.09,24.95,24.97,188819,0
+BAC_Q.US,D,20211213,000000,24.99,25.04,24.96,24.98,287400,0
+BAC_Q.US,D,20211214,000000,24.94,24.97,24.84,24.96,228562,0
+BAC_Q.US,D,20211215,000000,24.9,25.08,24.9,25.02,318531,0
+BAC_Q.US,D,20211216,000000,25.07,25.23,25.02,25.18,1029156,0
+BAC_Q.US,D,20211217,000000,25.15,25.26,25.11,25.2,380388,0
+BAC_Q.US,D,20211220,000000,25.1,25.16,25.02,25.03,257300,0
+BAC_Q.US,D,20211221,000000,25.13,25.18,25.05,25.1699,186193,0
+BAC_Q.US,D,20211222,000000,25.18,25.3195,25.18,25.26,140755,0
+BAC_Q.US,D,20211223,000000,25.25,25.3841,25.12,25.22,163331,0
+BAC_Q.US,D,20211227,000000,25.23,25.38,24.97,25.3,124532,0
+BAC_Q.US,D,20211228,000000,25.34,25.37,25.28,25.35,123170,0
+BAC_Q.US,D,20211229,000000,25.31,25.35,25.26,25.27,138760,0
+BAC_Q.US,D,20211230,000000,25.25,25.36,25.25,25.33,92239,0
+BAC_Q.US,D,20211231,000000,25.39,25.42,25.34,25.37,323721,0
+BAC_Q.US,D,20220103,000000,25.35,25.3799,25.13,25.1808,328278,0
+BAC_Q.US,D,20220104,000000,25.18,25.18,24.985,25.0599,121878,0
+BAC_Q.US,D,20220105,000000,25.01,25.155,24.92,24.93,404028,0
+BAC_Q.US,D,20220106,000000,24.94,25,24.84,24.96,279372,0
+BAC_Q.US,D,20220107,000000,24.99,25.13,24.9,25.07,237468,0
+BAC_Q.US,D,20220110,000000,25,25.06,24.92,25.05,165059,0
+BAC_Q.US,D,20220111,000000,25.05,25.2,24.99,25.16,126536,0
+BAC_Q.US,D,20220112,000000,25.22,25.24,25.14,25.2,78870,0
+BAC_Q.US,D,20220113,000000,25.05,25.1859,25.05,25.16,313422,0
+BAC_Q.US,D,20220114,000000,25.02,25.1,24.95,24.96,90351,0
+BAC_Q.US,D,20220118,000000,24.87,24.9,24.76,24.8,99392,0
+BAC_Q.US,D,20220119,000000,24.8,24.91,24.8,24.84,117449,0
+BAC_Q.US,D,20220120,000000,24.9,25.06,24.76,24.76,283598,0
+BAC_Q.US,D,20220121,000000,24.8,24.81,24.5,24.5,318717,0
+BAC_Q.US,D,20220124,000000,24.39,24.49,24.21,24.31,275380,0
+BAC_Q.US,D,20220125,000000,24.25,24.3,24.12,24.17,246181,0
+BAC_Q.US,D,20220126,000000,24.24,24.33,23.9,23.94,199785,0
+BAC_Q.US,D,20220127,000000,24.03,24.06,23.21,23.21,381042,0
+BAC_Q.US,D,20220128,000000,23.17,23.39,22.76,23.29,458011,0
+BAC_Q.US,D,20220131,000000,23.06,23.32,22.93,23.27,267688,0
+BAC_Q.US,D,20220201,000000,23.3,23.45,23.21,23.36,193194,0
+BAC_Q.US,D,20220202,000000,23.32,23.44,23.01,23.07,199683,0
+BAC_Q.US,D,20220203,000000,22.9,22.9504,22.61,22.79,318234,0
+BAC_Q.US,D,20220204,000000,22.63,22.68,22.18,22.28,276940,0
+BAC_Q.US,D,20220207,000000,22.31,22.3763,22.12,22.26,464729,0
+BAC_Q.US,D,20220208,000000,22.16,22.16,21.9,22.08,411271,0
+BAC_Q.US,D,20220209,000000,22.19,22.3,22,22.29,503018,0
+BAC_Q.US,D,20220210,000000,22.08,22.11,21.7,21.85,456608,0
+BAC_Q.US,D,20220211,000000,21.92,21.95,21.52,21.58,445070,0
+BAC_Q.US,D,20220214,000000,21.56,21.5825,21.0501,21.41,240003,0
+BAC_Q.US,D,20220215,000000,21.37,21.73,21.23,21.505,389579,0
+BAC_Q.US,D,20220216,000000,21.54,21.77,21.29,21.76,335703,0
+BAC_Q.US,D,20220217,000000,21.79,21.95,21.45,21.52,134001,0
+BAC_Q.US,D,20220218,000000,21.6,21.75,21.45,21.73,137209,0
+BAC_Q.US,D,20220222,000000,21.48,21.71,21.24,21.52,620092,0
+BAC_Q.US,D,20220223,000000,21.55,21.55,21.21,21.21,104888,0
+BAC_Q.US,D,20220224,000000,20.51,21.34,20.5,21.24,273520,0
+BAC_Q.US,D,20220225,000000,21.4,21.5899,21.2551,21.57,228043,0
+BAC_Q.US,D,20220228,000000,21.5,21.78,21.41,21.52,241028,0
+BAC_Q.US,D,20220301,000000,21.61,21.81,21.56,21.79,227858,0
+BAC_Q.US,D,20220302,000000,21.75,21.885,21.63,21.85,266968,0
+BAC_Q.US,D,20220303,000000,21.9,21.95,21.77,21.83,174414,0
+BAC_Q.US,D,20220304,000000,21.83,21.89,21.53,21.69,218261,0
+BAC_Q.US,D,20220307,000000,21.68,21.71,21.31,21.47,173618,0
+BAC_Q.US,D,20220308,000000,21.43,21.43,21.1102,21.24,120836,0
+BAC_Q.US,D,20220309,000000,21.41,21.53,21.24,21.35,114649,0
+BAC_Q.US,D,20220310,000000,21.24,21.26,20.9309,21.1,114993,0
+BAC_Q.US,D,20220311,000000,21.17,21.2198,20.95,20.98,99759,0
+BAC_Q.US,D,20220314,000000,20.91,20.92,20.16,20.31,181455,0
+BAC_Q.US,D,20220315,000000,20.41,20.4775,20.18,20.3892,128149,0
+BAC_Q.US,D,20220316,000000,20.41,20.64,20.3,20.47,174955,0
+BAC_Q.US,D,20220317,000000,20.5,20.84,20.5,20.7641,102383,0
+BAC_Q.US,D,20220318,000000,20.8,21.14,20.8,21.14,89560,0
+BAC_Q.US,D,20220321,000000,21,21.13,20.6,20.78,300232,0
+BAC_Q.US,D,20220322,000000,20.65,20.7333,20.37,20.5,176972,0
+BAC_Q.US,D,20220323,000000,20.5,20.52,20.29,20.38,435718,0
+BAC_Q.US,D,20220324,000000,20.43,20.59,20.33,20.49,92349,0
+BAC_Q.US,D,20220325,000000,20.41,20.5189,20.2673,20.35,110398,0
+BAC_Q.US,D,20220328,000000,20.28,20.49,20.28,20.45,154655,0
+BAC_Q.US,D,20220329,000000,20.57,20.81,20.5,20.78,388339,0
+BAC_Q.US,D,20220330,000000,20.83,21.1,20.66,21.05,170663,0
+BAC_Q.US,D,20220331,000000,21.02,21.59,20.95,21.59,971781,0
+BAC_Q.US,D,20220401,000000,21.48,21.485,21.31,21.43,243936,0
+BAC_Q.US,D,20220404,000000,21.47,21.54,21.32,21.505,109289,0
+BAC_Q.US,D,20220405,000000,21.38,21.45,21,21.03,219749,0
+BAC_Q.US,D,20220406,000000,20.7,20.81,20.55,20.63,211779,0
+BAC_Q.US,D,20220407,000000,20.55,20.94,20.52,20.75,145672,0
+BAC_Q.US,D,20220408,000000,20.62,20.67,20.38,20.57,175528,0
+BAC_Q.US,D,20220411,000000,20.35,20.4498,19.81,19.98,220894,0
+BAC_Q.US,D,20220412,000000,20.04,20.18,19.62,19.83,178567,0
+BAC_Q.US,D,20220413,000000,19.77,19.83,19.55,19.64,125516,0
+BAC_Q.US,D,20220414,000000,19.63,19.66,19.44,19.66,186304,0
+BAC_Q.US,D,20220418,000000,19.59,19.6639,19.34,19.41,130146,0
+BAC_Q.US,D,20220419,000000,19.33,19.33,19.05,19.2,162185,0
+BAC_Q.US,D,20220420,000000,19.28,19.4,19.11,19.34,363895,0
+BAC_Q.US,D,20220421,000000,19.44,19.46,18.94,19.01,141406,0
+BAC_Q.US,D,20220422,000000,18.98,18.99,18.59,18.92,105455,0
+BAC_Q.US,D,20220425,000000,18.78,18.91,18.6835,18.81,155843,0
+BAC_Q.US,D,20220426,000000,18.82,18.93,18.7,18.7,210729,0
+BAC_Q.US,D,20220427,000000,18.68,18.83,18.1301,18.3006,210616,0
+BAC_Q.US,D,20220428,000000,18.11,18.4,17.68,18.3,515402,0
+BAC_Q.US,D,20220429,000000,18.13,18.18,17.8,17.83,412438,0
+BAC_Q.US,D,20220502,000000,17.77,17.8726,17.25,17.4,458491,0
+BAC_Q.US,D,20220503,000000,17.52,17.58,17.28,17.53,153453,0
+BAC_Q.US,D,20220504,000000,17.5,18.27,17.37,18.27,234636,0
+BAC_Q.US,D,20220505,000000,17.95,17.95,17.46,17.74,245691,0
+BAC_Q.US,D,20220506,000000,17.5,17.7,17.4,17.41,182699,0
+BAC_Q.US,D,20220509,000000,17.34,17.39,17.1,17.29,279785,0
+BAC_Q.US,D,20220510,000000,17.42,17.61,17.34,17.61,378351,0
+BAC_Q.US,D,20220511,000000,17.52,17.86,17.44,17.7,322829,0
+BAC_Q.US,D,20220512,000000,17.75,18.06,17.5001,18.03,249760,0
+BAC_Q.US,D,20220513,000000,18.16,18.26,18,18.21,171535,0
+BAC_Q.US,D,20220516,000000,18.05,18.53,18.03,18.47,226783,0
+BAC_Q.US,D,20220517,000000,18.68,18.71,18.4,18.4,285896,0
+BAC_Q.US,D,20220518,000000,18.36,18.42,17.99,18.4,262460,0
+BAC_Q.US,D,20220519,000000,18.26,18.605,18.2152,18.4,304080,0
+BAC_Q.US,D,20220520,000000,18.5,18.67,18.26,18.46,288198,0
+BAC_Q.US,D,20220523,000000,18.34,18.69,18.34,18.61,205172,0
+BAC_Q.US,D,20220524,000000,18.52,19.6,18.44,18.91,131895,0
+BAC_Q.US,D,20220525,000000,18.88,19.38,18.88,19.2,80895,0
+BAC_Q.US,D,20220526,000000,19.18,19.52,19.18,19.41,133670,0
+BAC_Q.US,D,20220527,000000,19.5,20.11,19.46,19.91,132832,0
+BAC_Q.US,D,20220531,000000,19.86,19.92,19.53,19.75,226108,0
+BAC_Q.US,D,20220601,000000,19.89,20.01,19.49,19.65,110371,0
+BAC_Q.US,D,20220602,000000,19.59,19.68,19.35,19.65,84890,0
+BAC_Q.US,D,20220603,000000,19.44,19.67,19.4132,19.54,65237,0
+BAC_Q.US,D,20220606,000000,19.65,19.65,19.24,19.44,117326,0
+BAC_Q.US,D,20220607,000000,19.36,19.7426,19.31,19.68,53421,0
+BAC_Q.US,D,20220608,000000,19.55,19.7969,19.55,19.6,61192,0
+BAC_Q.US,D,20220609,000000,19.6,19.6,19.32,19.42,71632,0
+BAC_Q.US,D,20220610,000000,19.15,19.15,18.68,18.85,94737,0
+BAC_Q.US,D,20220613,000000,18.39,18.39,17.83,17.92,110390,0
+BAC_Q.US,D,20220614,000000,17.94,18.15,17.69,17.81,79625,0
+BAC_Q.US,D,20220615,000000,17.85,18.31,17.78,18.09,108879,0
+BAC_Q.US,D,20220616,000000,17.77,17.84,17.57,17.79,109254,0
+BAC_Q.US,D,20220617,000000,17.77,17.972,17.7162,17.78,62974,0
+BAC_Q.US,D,20220621,000000,17.94,18.14,17.89,18.05,87952,0
+BAC_Q.US,D,20220622,000000,18.03,18.16,17.88,18.13,77203,0
+BAC_Q.US,D,20220623,000000,18.23,18.3773,18.11,18.33,60717,0
+BAC_Q.US,D,20220624,000000,18.43,18.54,18.34,18.505,71899,0
+BAC_Q.US,D,20220627,000000,18.54,18.64,18.39,18.47,56825,0
+BAC_Q.US,D,20220628,000000,18.58,18.5899,18.32,18.4456,74990,0
+BAC_Q.US,D,20220629,000000,18.54,18.54,18.31,18.47,63388,0
+BAC_Q.US,D,20220630,000000,18.49,18.58,18.34,18.5,64061,0
+BAC_Q.US,D,20220701,000000,18.61,18.77,18.52,18.68,98590,0
+BAC_Q.US,D,20220705,000000,18.81,18.81,18.5,18.675,58454,0
+BAC_Q.US,D,20220706,000000,18.73,18.8162,18.52,18.59,71113,0
+BAC_Q.US,D,20220707,000000,18.67,18.82,18.5711,18.77,49473,0
+BAC_Q.US,D,20220708,000000,18.7,18.95,18.62,18.95,79394,0
+BAC_Q.US,D,20220711,000000,18.95,19.086,18.9,19.0205,22623,0
+BAC_Q.US,D,20220712,000000,19.14,19.2,18.86,18.9,86985,0
+BAC_Q.US,D,20220713,000000,18.7,18.92,18.61,18.84,80779,0
+BAC_Q.US,D,20220714,000000,18.77,18.91,18.58,18.91,193093,0
+BAC_Q.US,D,20220715,000000,19.04,19.15,18.9075,19.09,33655,0
+BAC_Q.US,D,20220718,000000,19.19,19.19,18.94,19.05,52892,0
+BAC_Q.US,D,20220719,000000,19.15,19.22,19.07,19.18,62761,0
+BAC_Q.US,D,20220720,000000,19.21,19.33,19.12,19.24,136717,0
+BAC_Q.US,D,20220721,000000,19.26,19.42,19.2,19.42,27431,0
+BAC_Q.US,D,20220722,000000,19.52,19.6535,19.45,19.58,74127,0
+BAC_Q.US,D,20220725,000000,19.56,19.56,19.32,19.5,80554,0
+BAC_Q.US,D,20220726,000000,19.5,19.5,19.37,19.48,71304,0
+BAC_Q.US,D,20220727,000000,19.58,19.6232,19.395,19.6232,151354,0
+BAC_Q.US,D,20220728,000000,19.68,19.79,19.47,19.64,104684,0
+BAC_Q.US,D,20220729,000000,19.47,19.75,19.47,19.69,178342,0
+BAC_Q.US,D,20220801,000000,19.69,19.85,19.62,19.79,131096,0
+BAC_Q.US,D,20220802,000000,19.69,20.76,19.69,20.4,435291,0
+BAC_Q.US,D,20220803,000000,20.59,20.605,20.3252,20.47,300066,0
+BAC_Q.US,D,20220804,000000,20.46,20.75,20.33,20.46,165611,0
+BAC_Q.US,D,20220805,000000,20.3,20.4099,20.06,20.19,110338,0
+BAC_Q.US,D,20220808,000000,20.26,20.31,20.06,20.18,64250,0
+BAC_Q.US,D,20220809,000000,20.05,20.1,19.85,20.01,89811,0
+BAC_Q.US,D,20220810,000000,20.16,20.31,20.05,20.14,81402,0
+BAC_Q.US,D,20220811,000000,20.19,20.2416,19.95,20.02,79454,0
+BAC_Q.US,D,20220812,000000,20.09,20.13,19.9,20.13,65564,0
+BAC_Q.US,D,20220815,000000,20.09,20.22,20,20.16,73064,0
+BAC_Q.US,D,20220816,000000,20.16,20.18,19.9,20,98365,0
+BAC_Q.US,D,20220817,000000,19.95,19.99,19.67,19.67,115872,0
+BAC_Q.US,D,20220818,000000,19.67,19.77,19.55,19.7,77285,0
+BAC_Q.US,D,20220819,000000,19.44,19.5,19.23,19.4,71279,0
+BAC_Q.US,D,20220822,000000,19.26,19.2699,19.07,19.11,64376,0
+BAC_Q.US,D,20220823,000000,19.06,19.2,18.48,18.93,343444,0
+BAC_Q.US,D,20220824,000000,18.86,19.2273,18.7,19,232261,0
+BAC_Q.US,D,20220825,000000,19.05,19.29,18.98,19.23,84387,0
+BAC_Q.US,D,20220826,000000,19.32,19.33,18.79,18.94,63467,0
+BAC_Q.US,D,20220829,000000,18.87,18.9,18.75,18.9,49379,0
+BAC_Q.US,D,20220830,000000,18.91,19,18.59,18.83,52832,0
+BAC_Q.US,D,20220831,000000,18.86,18.87,18.51,18.65,150439,0
+BAC_Q.US,D,20220901,000000,18.51,18.63,18.42,18.63,260336,0
+BAC_Q.US,D,20220902,000000,18.69,18.89,18.58,18.79,58330,0
+BAC_Q.US,D,20220906,000000,18.78,18.78,18.42,18.5,95730,0
+BAC_Q.US,D,20220907,000000,18.48,18.65,18.47,18.61,63312,0
+BAC_Q.US,D,20220908,000000,18.54,18.7205,18.45,18.54,99422,0
+BAC_Q.US,D,20220909,000000,18.62,18.689,18.53,18.63,122509,0
+BAC_Q.US,D,20220912,000000,18.75,18.83,18.62,18.7,58015,0
+BAC_Q.US,D,20220913,000000,18.41,18.5745,18.35,18.57,91874,0
+BAC_Q.US,D,20220914,000000,18.46,18.65,18.4,18.57,48633,0
+BAC_Q.US,D,20220915,000000,18.44,18.5022,18.28,18.34,180070,0
+BAC_Q.US,D,20220916,000000,18.18,18.33,18.03,18.26,157235,0
+BAC_Q.US,D,20220919,000000,18.26,18.26,18.04,18.15,61606,0
+BAC_Q.US,D,20220920,000000,17.97,18.04,17.82,18.04,126895,0
+BAC_Q.US,D,20220921,000000,18.11,18.2499,17.96,18.06,104667,0
+BAC_Q.US,D,20220922,000000,17.99,17.99,17.7,17.89,140480,0
+BAC_Q.US,D,20220923,000000,17.76,17.76,17.52,17.67,106436,0
+BAC_Q.US,D,20220926,000000,17.53,17.6274,17.37,17.46,92002,0
+BAC_Q.US,D,20220927,000000,17.54,17.5725,17.35,17.44,156481,0
+BAC_Q.US,D,20220928,000000,17.59,17.66,17.375,17.63,216436,0
+BAC_Q.US,D,20220929,000000,17.51,17.56,17.21,17.56,88850,0
+BAC_Q.US,D,20220930,000000,17.43,17.6366,17.33,17.35,172521,0
+BAC_Q.US,D,20221003,000000,17.48,17.7,17.48,17.53,119468,0
+BAC_Q.US,D,20221004,000000,17.65,17.81,17.61,17.66,161026,0
+BAC_Q.US,D,20221005,000000,17.56,17.6,17.44,17.58,168880,0
+BAC_Q.US,D,20221006,000000,17.61,17.63,17.46,17.59,150046,0
+BAC_Q.US,D,20221007,000000,17.38,17.54,17.35,17.48,65496,0
+BAC_Q.US,D,20221010,000000,17.53,17.53,17.2401,17.34,45669,0
+BAC_Q.US,D,20221011,000000,17.3,17.43,17.22,17.37,105199,0
+BAC_Q.US,D,20221012,000000,17.3,17.3,17.07,17.19,124965,0
+BAC_Q.US,D,20221013,000000,16.88,17.24,15.75,17.06,102783,0
+BAC_Q.US,D,20221014,000000,17.06,17.12,16.91,17.06,118452,0
+BAC_Q.US,D,20221017,000000,17.14,17.24,16.91,16.96,120449,0
+BAC_Q.US,D,20221018,000000,17.01,17.1,16.96,17.03,75675,0
+BAC_Q.US,D,20221019,000000,16.96,17.0253,16.77,16.96,94191,0
+BAC_Q.US,D,20221020,000000,16.87,16.9274,16.59,16.75,167923,0
+BAC_Q.US,D,20221021,000000,16.64,16.74,16.48,16.7,290941,0
+BAC_Q.US,D,20221024,000000,16.64,16.76,16.605,16.74,146451,0
+BAC_Q.US,D,20221025,000000,16.81,16.98,16.79,16.9,108823,0
+BAC_Q.US,D,20221026,000000,17.055,17.2599,16.8131,17.03,125831,0
+BAC_Q.US,D,20221027,000000,17.13,17.18,17,17.07,71933,0
+BAC_Q.US,D,20221028,000000,17.05,17.19,17.0492,17.13,118890,0
+BAC_Q.US,D,20221031,000000,16.84,16.8899,16.58,16.68,158846,0
+BAC_Q.US,D,20221101,000000,16.78,16.82,16.4909,16.52,177354,0
+BAC_Q.US,D,20221102,000000,16.46,16.7,16.38,16.54,135012,0
+BAC_Q.US,D,20221103,000000,16.34,16.4329,16.3,16.35,132803,0
+BAC_Q.US,D,20221104,000000,16.36,16.49,16.29,16.31,101213,0
+BAC_Q.US,D,20221107,000000,16.35,16.39,16.2501,16.32,201890,0
+BAC_Q.US,D,20221108,000000,16.35,16.685,16.35,16.685,297288,0
+BAC_Q.US,D,20221109,000000,16.69,16.74,16.41,16.51,324737,0
+BAC_Q.US,D,20221110,000000,17.1,17.51,17.1,17.41,310494,0
+BAC_Q.US,D,20221111,000000,17.48,17.64,17.33,17.46,146368,0
+BAC_Q.US,D,20221114,000000,17.52,17.62,17.35,17.47,266803,0
+BAC_Q.US,D,20221115,000000,17.61,17.73,17.4675,17.73,381167,0
+BAC_Q.US,D,20221116,000000,17.76,17.78,17.65,17.75,170581,0
+BAC_Q.US,D,20221117,000000,17.75,17.7902,17.57,17.7,965556,0
+BAC_Q.US,D,20221118,000000,17.74,17.82,17.66,17.73,230620,0
+BAC_Q.US,D,20221121,000000,17.84,17.875,17.72,17.76,193335,0
+BAC_Q.US,D,20221122,000000,17.8,17.8,17.66,17.69,245286,0
+BAC_Q.US,D,20221123,000000,17.75,17.8399,17.7,17.77,113616,0
+BAC_Q.US,D,20221125,000000,17.76,17.82,17.7,17.73,81731,0
+BAC_Q.US,D,20221128,000000,17.79,17.81,17.69,17.72,1100343,0
+BAC_Q.US,D,20221129,000000,17.72,17.72,17.54,17.57,165957,0
+BAC_Q.US,D,20221130,000000,17.55,17.87,17.49,17.85,387637,0
+BAC_Q.US,D,20221201,000000,17.85,18.14,17.83,18.1,338354,0
+BAC_Q.US,D,20221202,000000,17.98,18.12,17.94,18.03,195064,0
+BAC_Q.US,D,20221205,000000,18.02,18.04,17.84,17.84,196384,0
+BAC_Q.US,D,20221206,000000,17.9,17.98,17.71,17.75,155707,0
+BAC_Q.US,D,20221207,000000,17.81,17.8796,17.75,17.84,160019,0
+BAC_Q.US,D,20221208,000000,17.75,17.89,17.66,17.67,221373,0
+BAC_Q.US,D,20221209,000000,17.7,17.71,17.46,17.47,123647,0
+BAC_Q.US,D,20221212,000000,17.6,17.6,17.33,17.46,172167,0
+BAC_Q.US,D,20221213,000000,17.87,17.96,17.6,17.75,555520,0
+BAC_Q.US,D,20221214,000000,17.78,17.78,17.6,17.66,308111,0
+BAC_Q.US,D,20221215,000000,17.6,17.64,17.57,17.59,233583,0
+BAC_Q.US,D,20221216,000000,17.4,17.65,17.31,17.63,224835,0
+BAC_Q.US,D,20221219,000000,17.58,17.64,17.53,17.59,188504,0
+BAC_Q.US,D,20221220,000000,17.55,17.59,17.48,17.53,629631,0
+BAC_Q.US,D,20221221,000000,17.55,17.64,17.5109,17.56,695514,0
+BAC_Q.US,D,20221222,000000,17.56,17.6,17.22,17.54,343918,0
+BAC_Q.US,D,20221223,000000,17.44,17.53,17.36,17.475,250435,0
+BAC_Q.US,D,20221227,000000,17.34,17.4511,17.15,17.2,311221,0
+BAC_Q.US,D,20221228,000000,17.2,17.25,17,17.04,420306,0
+BAC_Q.US,D,20221229,000000,17.06,17.2,16.9,16.95,343659,0
+BAC_Q.US,D,20221230,000000,16.86,17.29,16.74,16.95,700217,0
+BAC_Q.US,D,20230103,000000,17.09,17.38,17.09,17.25,155280,0
+BAC_Q.US,D,20230104,000000,17.48,17.81,17.4285,17.81,516840,0
+BAC_Q.US,D,20230105,000000,17.73,18.05,17.6,18.01,451392,0
+BAC_Q.US,D,20230106,000000,18.12,18.29,18.09,18.19,204684,0
+BAC_Q.US,D,20230109,000000,18.22,18.32,18.1,18.19,89729,0
+BAC_Q.US,D,20230110,000000,18.25,18.25,18.06,18.16,133035,0
+BAC_Q.US,D,20230111,000000,18.16,18.51,18.12,18.42,320019,0
+BAC_Q.US,D,20230112,000000,18.48,18.75,18.36,18.75,179861,0
+BAC_Q.US,D,20230113,000000,18.68,18.95,18.5621,18.91,101852,0
+BAC_Q.US,D,20230117,000000,18.91,19.13,18.85,19.07,203042,0
+BAC_Q.US,D,20230118,000000,19.24,19.44,18.955,19.12,291792,0
+BAC_Q.US,D,20230119,000000,19.07,19.278,18.9738,19.13,810207,0
+BAC_Q.US,D,20230120,000000,19.19,19.2647,19.03,19.21,65952,0
+BAC_Q.US,D,20230123,000000,19.29,19.37,19.16,19.32,52898,0
+BAC_Q.US,D,20230124,000000,19.35,19.45,19.24,19.35,71573,0
+BAC_Q.US,D,20230125,000000,19.27,19.41,19.2609,19.31,121412,0
+BAC_Q.US,D,20230126,000000,19.4,19.42,19.3,19.3898,88841,0
+BAC_Q.US,D,20230127,000000,19.35,19.47,19.35,19.39,114309,0
+BAC_Q.US,D,20230130,000000,19.36,19.47,19.3,19.43,183908,0
+BAC_Q.US,D,20230131,000000,19.27,19.4,19.21,19.35,215869,0
+BAC_Q.US,D,20230201,000000,19.38,19.44,19.23,19.43,103163,0
+BAC_Q.US,D,20230202,000000,19.52,19.585,19.455,19.52,99130,0
+BAC_Q.US,D,20230203,000000,19.32,19.42,19.25,19.27,83722,0
+BAC_Q.US,D,20230206,000000,19.12,19.16,18.92,19.09,86253,0
+BAC_Q.US,D,20230207,000000,19.09,19.09,18.69,18.94,221327,0
+BAC_Q.US,D,20230208,000000,18.9,19,18.8,18.97,102041,0
+BAC_Q.US,D,20230209,000000,19.06,19.09,18.88,18.88,65547,0
+BAC_Q.US,D,20230210,000000,18.89,18.9,18.7532,18.87,97819,0
+BAC_Q.US,D,20230213,000000,18.87,18.96,18.8234,18.96,48717,0
+BAC_Q.US,D,20230214,000000,18.92,19.0295,18.84,18.95,76873,0
+BAC_Q.US,D,20230215,000000,18.95,18.96,18.7986,18.85,69939,0
+BAC_Q.US,D,20230216,000000,18.72,18.7435,18.62,18.62,109559,0
+BAC_Q.US,D,20230217,000000,18.59,18.65,18.43,18.6,116707,0
+BAC_Q.US,D,20230221,000000,18.47,18.47,18.04,18.06,117815,0
+BAC_Q.US,D,20230222,000000,18.08,18.34,18.05,18.32,127186,0
+BAC_Q.US,D,20230223,000000,18.38,18.565,18.35,18.5375,50131,0
+BAC_Q.US,D,20230224,000000,18.39,18.47,18.33,18.41,54570,0
+BAC_Q.US,D,20230227,000000,18.53,18.6,18.36,18.44,58824,0
+BAC_Q.US,D,20230228,000000,18.46,18.68,18.3,18.61,183872,0
+BAC_Q.US,D,20230301,000000,18.6,18.6,18.34,18.46,52294,0
+BAC_Q.US,D,20230302,000000,18.29,18.3699,18.05,18.21,189203,0
+BAC_Q.US,D,20230303,000000,18.31,18.4,18.28,18.33,72602,0
+BAC_Q.US,D,20230306,000000,18.42,18.46,18.3,18.33,78876,0
+BAC_Q.US,D,20230307,000000,18.37,18.41,18.21,18.22,133404,0
+BAC_Q.US,D,20230308,000000,18.27,18.36,18.19,18.23,70655,0
+BAC_Q.US,D,20230309,000000,18.26,18.26,17.87,17.92,133077,0
+BAC_Q.US,D,20230310,000000,17.89,18.1103,17.54,17.86,229145,0
+BAC_Q.US,D,20230313,000000,16.08,17.8,16.08,17.62,168614,0
+BAC_Q.US,D,20230314,000000,18.22,18.42,17.89,18.26,115174,0
+BAC_Q.US,D,20230315,000000,18.04,18.2824,17.92,17.96,180944,0
+BAC_Q.US,D,20230316,000000,17.35,18.5,17.35,18.47,188321,0
+BAC_Q.US,D,20230317,000000,18.4,18.4,18.11,18.23,57276,0
+BAC_Q.US,D,20230320,000000,18.38,18.38,17.95,18.02,85490,0
+BAC_Q.US,D,20230321,000000,18.17,18.205,17.9575,18.15,104248,0
+BAC_Q.US,D,20230322,000000,18.06,18.5814,18.0001,18.3,127104,0
+BAC_Q.US,D,20230323,000000,18.44,18.5,18.03,18.08,77659,0
+BAC_Q.US,D,20230324,000000,18.13,18.15,17.73,18.06,78231,0
+BAC_Q.US,D,20230327,000000,18.5,18.5,18.1,18.26,277985,0
+BAC_Q.US,D,20230328,000000,18.28,18.38,17.49,17.99,414629,0
+BAC_Q.US,D,20230329,000000,18.09,18.2,17.85,18.15,276001,0
+BAC_Q.US,D,20230330,000000,18.25,18.37,18.17,18.35,146089,0
+BAC_Q.US,D,20230331,000000,18.43,18.46,18.14,18.18,187854,0
+BAC_Q.US,D,20230403,000000,18.2,18.46,18.2,18.44,88301,0
+BAC_Q.US,D,20230404,000000,18.47,18.47,18.25,18.42,109173,0
+BAC_Q.US,D,20230405,000000,18.32,18.55,18.3053,18.53,87471,0
+BAC_Q.US,D,20230406,000000,18.4,18.98,18.4,18.92,84816,0
+BAC_Q.US,D,20230410,000000,18.84,18.8999,18.76,18.86,52139,0
+BAC_Q.US,D,20230411,000000,18.91,19,18.79,18.95,70080,0
+BAC_Q.US,D,20230412,000000,18.94,19.06,18.86,18.94,126192,0
+BAC_Q.US,D,20230413,000000,18.96,19.14,18.93,19.13,67323,0
+BAC_Q.US,D,20230414,000000,19.16,19.1788,19.03,19.1,43412,0
+BAC_Q.US,D,20230417,000000,19.17,19.2139,19.1,19.1,54799,0
+BAC_Q.US,D,20230418,000000,19.23,19.26,19.12,19.24,54791,0
+BAC_Q.US,D,20230419,000000,19.19,19.2999,19.12,19.21,80608,0
+BAC_Q.US,D,20230420,000000,19.2,19.2799,19.14,19.24,77511,0
+BAC_Q.US,D,20230421,000000,19.29,19.33,19.24,19.28,40551,0
+BAC_Q.US,D,20230424,000000,19.35,19.48,19.31,19.34,51393,0
+BAC_Q.US,D,20230425,000000,19.33,19.37,19.01,19.01,192939,0
+BAC_Q.US,D,20230426,000000,19.17,19.17,18.85,18.85,75203,0
+BAC_Q.US,D,20230427,000000,18.95,19.06,18.8,18.92,70307,0
+BAC_Q.US,D,20230428,000000,18.71,18.91,18.6501,18.89,139236,0
+BAC_Q.US,D,20230501,000000,18.94,18.94,18.62,18.87,124319,0
+BAC_Q.US,D,20230502,000000,18.78,18.84,18.5501,18.75,71494,0
+BAC_Q.US,D,20230503,000000,18.79,18.83,18.49,18.49,79154,0
+BAC_Q.US,D,20230504,000000,18.39,18.39,17.98,18.0999,105212,0
+BAC_Q.US,D,20230505,000000,18.28,18.31,18.13,18.24,88842,0
+BAC_Q.US,D,20230508,000000,18.26,18.38,18.01,18.03,70575,0
+BAC_Q.US,D,20230509,000000,18.07,18.14,17.7359,18.12,145507,0
+BAC_Q.US,D,20230510,000000,18.39,18.44,18.28,18.33,44161,0
+BAC_Q.US,D,20230511,000000,18.29,18.38,18.16,18.1947,72989,0
+BAC_Q.US,D,20230512,000000,18.13,18.3,18.1,18.25,144703,0
+BAC_Q.US,D,20230515,000000,18.3,18.47,18.15,18.45,143130,0
+BAC_Q.US,D,20230516,000000,18.43,18.43,17.96,17.96,116553,0
+BAC_Q.US,D,20230517,000000,18.25,18.48,18.01,18.35,93558,0
+BAC_Q.US,D,20230518,000000,18.35,18.4599,18.28,18.4,58241,0
+BAC_Q.US,D,20230519,000000,18.46,18.51,18.3,18.45,38623,0
+BAC_Q.US,D,20230522,000000,18.45,18.55,18.37,18.43,33615,0
+BAC_Q.US,D,20230523,000000,18.39,18.55,18.34,18.35,60898,0
+BAC_Q.US,D,20230524,000000,18.37,18.47,18.3284,18.44,68923,0
+BAC_Q.US,D,20230525,000000,18.45,18.49,18.27,18.42,42177,0
+BAC_Q.US,D,20230526,000000,18.4,18.5,18.3401,18.47,36408,0
+BAC_Q.US,D,20230530,000000,18.58,18.6,18.4501,18.55,101010,0
+BAC_Q.US,D,20230531,000000,18.58,18.63,18.34,18.34,170903,0
+BAC_Q.US,D,20230601,000000,18.36,18.55,18.36,18.5,61830,0
+BAC_Q.US,D,20230602,000000,18.59,18.9,18.52,18.84,109633,0
+BAC_Q.US,D,20230605,000000,18.86,18.92,18.58,18.82,90448,0
+BAC_Q.US,D,20230606,000000,18.84,18.93,18.78,18.78,48664,0
+BAC_Q.US,D,20230607,000000,18.85,18.895,18.59,18.59,84551,0
+BAC_Q.US,D,20230608,000000,18.63,18.6789,18.5,18.5,64383,0
+BAC_Q.US,D,20230609,000000,18.55,18.59,18.26,18.29,105287,0
+BAC_Q.US,D,20230612,000000,18.29,18.34,18.08,18.16,198643,0
+BAC_Q.US,D,20230613,000000,18.27,18.2899,18.16,18.2,164844,0
+BAC_Q.US,D,20230614,000000,18.27,18.27,17.92,18.01,102085,0
+BAC_Q.US,D,20230615,000000,18.01,18.16,17.94,18.09,187870,0
+BAC_Q.US,D,20230616,000000,18.15,18.19,18.0501,18.1,46242,0
+BAC_Q.US,D,20230620,000000,18.12,18.2,17.95,17.95,69978,0
+BAC_Q.US,D,20230621,000000,18.04,18.12,17.9603,18.01,57723,0
+BAC_Q.US,D,20230622,000000,18.1,18.15,17.95,17.96,63520,0
+BAC_Q.US,D,20230623,000000,18.02,18.19,17.97,18.0901,55709,0
+BAC_Q.US,D,20230626,000000,18.19,18.3,18.13,18.15,48937,0
+BAC_Q.US,D,20230627,000000,18.15,18.2899,18.15,18.22,44721,0
+BAC_Q.US,D,20230628,000000,18.29,18.29,18.16,18.17,50964,0
+BAC_Q.US,D,20230629,000000,18.24,18.24,18.07,18.15,76952,0
+BAC_Q.US,D,20230630,000000,18.15,18.7,18.15,18.7,293469,0
+BAC_Q.US,D,20230703,000000,18.66,18.79,18.53,18.78,44686,0
+BAC_Q.US,D,20230705,000000,18.77,18.85,18.583,18.67,102769,0
+BAC_Q.US,D,20230706,000000,18.49,18.52,18.23,18.47,133247,0
+BAC_Q.US,D,20230707,000000,18.33,18.5799,18.33,18.57,45527,0
+BAC_Q.US,D,20230710,000000,18.47,18.6,18.38,18.39,93915,0
+BAC_Q.US,D,20230711,000000,18.5,18.5194,18.2,18.41,566552,0
+BAC_Q.US,D,20230712,000000,18.5,18.55,18.37,18.48,145299,0
+BAC_Q.US,D,20230713,000000,18.55,18.57,18.4,18.51,50510,0
+BAC_Q.US,D,20230714,000000,18.51,18.53,18.25,18.45,66149,0
+BAC_Q.US,D,20230717,000000,18.48,18.48,18.23,18.23,91865,0
+BAC_Q.US,D,20230718,000000,18.28,18.46,17.8997,18.46,54636,0
+BAC_Q.US,D,20230719,000000,18.51,18.59,18.48,18.58,43513,0
+BAC_Q.US,D,20230720,000000,18.58,18.58,18.45,18.5299,65844,0
+BAC_Q.US,D,20230721,000000,18.59,18.64,18.5,18.56,20042,0
+BAC_Q.US,D,20230724,000000,18.61,18.64,18.5,18.59,44647,0
+BAC_Q.US,D,20230725,000000,18.5,18.5683,18.47,18.5,63914,0
+BAC_Q.US,D,20230726,000000,18.55,18.74,18.54,18.63,42940,0
+BAC_Q.US,D,20230727,000000,18.69,18.69,18.32,18.43,83029,0
+BAC_Q.US,D,20230728,000000,18.54,18.58,18.3544,18.53,74168,0
+BAC_Q.US,D,20230731,000000,18.34,18.49,18.23,18.46,103018,0
+BAC_Q.US,D,20230801,000000,18.37,18.37,18.1,18.29,96655,0
+BAC_Q.US,D,20230802,000000,18.17,18.26,17.9901,18.2,39198,0
+BAC_Q.US,D,20230803,000000,18.09,18.12,17.96,18.02,38683,0
+BAC_Q.US,D,20230804,000000,18.1,18.2,17.97,18.02,65191,0
+BAC_Q.US,D,20230807,000000,18.07,18.13,17.9812,18.09,39148,0
+BAC_Q.US,D,20230808,000000,18.09,18.1,17.93,17.99,50113,0
+BAC_Q.US,D,20230809,000000,18.08,18.1,17.92,18.08,96451,0
+BAC_Q.US,D,20230810,000000,18.17,18.17,17.96,17.99,41062,0
+BAC_Q.US,D,20230811,000000,17.97,18,17.86,17.91,44719,0
+BAC_Q.US,D,20230814,000000,17.91,18.03,17.85,18.03,60386,0
+BAC_Q.US,D,20230815,000000,18.01,18.0698,17.78,17.79,91744,0
+BAC_Q.US,D,20230816,000000,17.72,17.84,17.58,17.66,102266,0
+BAC_Q.US,D,20230817,000000,17.75,17.7599,17.47,17.53,88169,0
+BAC_Q.US,D,20230818,000000,17.46,17.5,17.36,17.4,72779,0
+BAC_Q.US,D,20230821,000000,17.37,17.43,17.27,17.27,42595,0
+BAC_Q.US,D,20230822,000000,17.37,17.41,17.3,17.31,63422,0
+BAC_Q.US,D,20230823,000000,17.38,17.6195,17.31,17.6,48911,0
+BAC_Q.US,D,20230824,000000,17.52,17.61,17.3,17.42,89671,0
+BAC_Q.US,D,20230825,000000,17.38,17.48,17.3411,17.47,25269,0
+BAC_Q.US,D,20230828,000000,17.51,17.58,17.5,17.54,46340,0
+BAC_Q.US,D,20230829,000000,17.53,17.76,17.53,17.742,41348,0
+BAC_Q.US,D,20230830,000000,17.74,17.88,17.71,17.78,51197,0
+BAC_Q.US,D,20230831,000000,17.88,17.95,17.73,17.73,86187,0
+BAC_Q.US,D,20230901,000000,17.8,17.928,17.65,17.74,48966,0
+BAC_Q.US,D,20230905,000000,17.61,17.6999,17.5514,17.59,51217,0
+BAC_Q.US,D,20230906,000000,17.69,17.72,17.55,17.72,56030,0
+BAC_Q.US,D,20230907,000000,17.66,17.76,17.59,17.64,52043,0
+BAC_Q.US,D,20230908,000000,17.7,17.7226,17.59,17.63,29736,0
+BAC_Q.US,D,20230911,000000,17.69,17.69,17.58,17.64,47140,0
+BAC_Q.US,D,20230912,000000,17.67,17.73,17.55,17.55,54610,0
+BAC_Q.US,D,20230913,000000,17.61,17.63,17.5,17.57,84949,0
+BAC_Q.US,D,20230914,000000,17.62,17.67,17.55,17.64,94658,0
+BAC_Q.US,D,20230915,000000,17.58,17.63,17.48,17.49,107619,0
+BAC_Q.US,D,20230918,000000,17.46,17.66,17.46,17.6,62323,0
+BAC_Q.US,D,20230919,000000,17.6,17.79,17.54,17.7,118472,0
+BAC_Q.US,D,20230920,000000,17.78,17.82,17.67,17.67,126222,0
+BAC_Q.US,D,20230921,000000,17.53,17.53,17.25,17.41,137700,0
+BAC_Q.US,D,20230922,000000,17.37,17.49,17.25,17.35,134408,0
+BAC_Q.US,D,20230925,000000,17.23,17.34,17.23,17.28,102388,0
+BAC_Q.US,D,20230926,000000,17.28,17.3,17.1,17.2,106147,0
+BAC_Q.US,D,20230927,000000,17.29,17.29,17,17.03,91485,0
+BAC_Q.US,D,20230928,000000,16.97,17.15,16.93,17.12,54658,0
+BAC_Q.US,D,20230929,000000,17.2,17.25,17,17.05,137594,0
+BAC_Q.US,D,20231002,000000,17.05,17.09,16.78,16.85,112534,0
+BAC_Q.US,D,20231003,000000,16.78,16.82,16.4,16.45,200149,0
+BAC_Q.US,D,20231004,000000,16.61,16.66,16.41,16.5,102026,0
+BAC_Q.US,D,20231005,000000,16.5,16.53,16.38,16.38,83749,0
+BAC_Q.US,D,20231006,000000,16.2,16.5102,16.1601,16.33,72380,0
+BAC_Q.US,D,20231009,000000,16.39,16.5624,16.33,16.5,47620,0
+BAC_Q.US,D,20231010,000000,16.49,16.62,16.45,16.53,132079,0
+BAC_Q.US,D,20231011,000000,16.64,16.7505,16.55,16.67,81126,0
+BAC_Q.US,D,20231012,000000,16.7,16.71,16.44,16.44,79810,0
+BAC_Q.US,D,20231013,000000,16.6,16.63,16.3,16.36,65928,0
+BAC_Q.US,D,20231016,000000,16.35,16.42,16.25,16.32,146462,0
+BAC_Q.US,D,20231017,000000,16.21,16.32,16.13,16.23,99953,0
+BAC_Q.US,D,20231018,000000,16.15,16.27,15.98,16.11,215774,0
+BAC_Q.US,D,20231019,000000,16.24,16.3,16.09,16.11,113997,0
+BAC_Q.US,D,20231020,000000,16.18,16.37,16,16.35,195159,0
+BAC_Q.US,D,20231023,000000,16.25,16.44,16.1301,16.37,93446,0
+BAC_Q.US,D,20231024,000000,16.46,16.66,16.41,16.66,74173,0
+BAC_Q.US,D,20231025,000000,16.59,16.6299,16.41,16.52,91847,0
+BAC_Q.US,D,20231026,000000,16.53,16.62,16.4,16.52,61296,0
+BAC_Q.US,D,20231027,000000,16.59,16.62,16.44,16.44,165035,0
+BAC_Q.US,D,20231030,000000,16.44,16.51,16.385,16.39,53672,0
+BAC_Q.US,D,20231031,000000,16.25,16.35,16.07,16.26,226518,0
+BAC_Q.US,D,20231101,000000,16.33,16.7,16.28,16.62,106042,0
+BAC_Q.US,D,20231102,000000,16.85,17.23,16.85,17.08,150113,0
+BAC_Q.US,D,20231103,000000,17.2,17.57,17.2,17.56,122464,0
+BAC_Q.US,D,20231106,000000,17.51,17.5621,17.32,17.44,62706,0
+BAC_Q.US,D,20231107,000000,17.52,17.5599,17.2109,17.35,71996,0
+BAC_Q.US,D,20231108,000000,17.42,17.42,17.26,17.28,99326,0
+BAC_Q.US,D,20231109,000000,17.34,17.34,16.94,17.04,72931,0
+BAC_Q.US,D,20231110,000000,17.04,17.12,16.98,17.07,58257,0
+BAC_Q.US,D,20231113,000000,17.07,17.2,16.96,17.07,52312,0
+BAC_Q.US,D,20231114,000000,17.37,17.6099,17.25,17.39,81666,0
+BAC_Q.US,D,20231115,000000,17.38,17.41,17.2974,17.36,69625,0
+BAC_Q.US,D,20231116,000000,17.44,17.49,17.38,17.46,61313,0
+BAC_Q.US,D,20231117,000000,17.57,17.71,17.43,17.53,96734,0
+BAC_Q.US,D,20231120,000000,17.54,17.56,17.4,17.48,152481,0
+BAC_Q.US,D,20231121,000000,17.49,17.53,17.315,17.4,79003,0
+BAC_Q.US,D,20231122,000000,17.44,17.4799,17.18,17.24,68970,0
+BAC_Q.US,D,20231124,000000,17.28,17.32,17.2049,17.27,21521,0
+BAC_Q.US,D,20231127,000000,17.32,17.54,17.27,17.49,152897,0
+BAC_Q.US,D,20231128,000000,17.49,17.7,17.3803,17.69,223648,0
+BAC_Q.US,D,20231129,000000,17.72,17.94,17.72,17.93,151867,0
+BAC_Q.US,D,20231130,000000,17.97,17.97,17.73,17.8,258139,0
+BAC_Q.US,D,20231201,000000,17.89,18.05,17.8,18.04,149153,0
+BAC_Q.US,D,20231204,000000,18,18.06,17.83,17.89,87344,0
+BAC_Q.US,D,20231205,000000,17.96,18.07,17.96,18.01,340919,0
+BAC_Q.US,D,20231206,000000,18.09,18.19,18.04,18.1,95018,0
+BAC_Q.US,D,20231207,000000,18.13,18.21,18.09,18.12,84614,0
+BAC_Q.US,D,20231208,000000,18,18.1199,17.89,18.02,103632,0
+BAC_Q.US,D,20231211,000000,17.99,18.02,17.75,17.8495,86351,0
+BAC_Q.US,D,20231212,000000,17.79,17.95,17.76,17.95,124650,0
+BAC_Q.US,D,20231213,000000,17.98,18.34,17.91,18.26,147513,0
+BAC_Q.US,D,20231214,000000,18.46,18.8399,18.4,18.6,258222,0
+BAC_Q.US,D,20231215,000000,18.56,18.74,18.48,18.5,467788,0
+BAC_Q.US,D,20231218,000000,18.48,18.59,18.33,18.4,116062,0
+BAC_Q.US,D,20231219,000000,18.48,18.63,18.4,18.6,198746,0
+BAC_Q.US,D,20231220,000000,18.6,18.86,18.5514,18.79,231491,0
+BAC_Q.US,D,20231221,000000,18.87,18.9,18.72,18.9,100049,0
+BAC_Q.US,D,20231222,000000,18.99,19.0084,18.84,18.88,117584,0
+BAC_Q.US,D,20231226,000000,18.96,19,18.83,18.95,100980,0
+BAC_Q.US,D,20231227,000000,18.89,19.07,18.89,19.07,96074,0
+BAC_Q.US,D,20231228,000000,18.99,19.1,18.83,18.86,107688,0
+BAC_Q.US,D,20231229,000000,18.95,18.95,18.52,18.52,261620,0
+BAC_Q.US,D,20240102,000000,18.55,18.7,18.4601,18.64,55557,0
+BAC_Q.US,D,20240103,000000,18.6,18.75,18.38,18.57,70212,0
+BAC_Q.US,D,20240104,000000,18.63,18.72,18.5794,18.66,72151,0
+BAC_Q.US,D,20240105,000000,18.61,18.81,18.55,18.64,96477,0
+BAC_Q.US,D,20240108,000000,18.65,18.81,18.65,18.81,44503,0
+BAC_Q.US,D,20240109,000000,18.67,18.9099,18.67,18.8,23811,0
+BAC_Q.US,D,20240110,000000,18.79,18.95,18.79,18.84,31283,0
+BAC_Q.US,D,20240111,000000,18.87,18.95,18.77,18.88,68581,0
+BAC_Q.US,D,20240112,000000,18.96,18.96,18.89,18.95,30277,0
+BAC_Q.US,D,20240116,000000,18.92,18.95,18.79,18.82,52446,0
+BAC_Q.US,D,20240117,000000,18.76,18.84,18.65,18.76,79413,0
+BAC_Q.US,D,20240118,000000,18.84,18.85,18.47,18.59,96607,0
+BAC_Q.US,D,20240119,000000,18.69,18.82,18.55,18.82,46519,0
+BAC_Q.US,D,20240122,000000,18.91,19.06,18.8901,18.99,83188,0
+BAC_Q.US,D,20240123,000000,19.02,19.08,18.94,18.97,53348,0
+BAC_Q.US,D,20240124,000000,19.11,19.15,18.97,19.02,40939,0
+BAC_Q.US,D,20240125,000000,19.13,19.322,19.07,19.25,42193,0
+BAC_Q.US,D,20240126,000000,19.25,19.2899,19.15,19.28,138364,0
+BAC_Q.US,D,20240129,000000,19.32,19.38,19.29,19.37,112394,0
+BAC_Q.US,D,20240130,000000,19.4,19.58,19.36,19.53,66082,0
+BAC_Q.US,D,20240131,000000,19.29,19.44,19.17,19.44,244096,0
+BAC_Q.US,D,20240201,000000,19.46,19.58,19.25,19.57,121512,0
+BAC_Q.US,D,20240202,000000,19.3,19.45,19.3,19.3679,55762,0
+BAC_Q.US,D,20240205,000000,19.28,19.28,19,19.08,75410,0
+BAC_Q.US,D,20240206,000000,19.12,19.18,19.04,19.11,42058,0
+BAC_Q.US,D,20240207,000000,19.17,19.22,19.1038,19.17,59340,0
+BAC_Q.US,D,20240208,000000,19.21,19.22,19.06,19.2,26996,0
+BAC_Q.US,D,20240209,000000,19.24,19.41,19.16,19.4,84319,0
+BAC_Q.US,D,20240212,000000,19.39,19.39,19.28,19.32,52966,0
+BAC_Q.US,D,20240213,000000,19.06,19.1732,18.95,19,163959,0
+BAC_Q.US,D,20240214,000000,18.99,19.09,18.95,18.96,57261,0
+BAC_Q.US,D,20240215,000000,19.08,19.1,18.95,19.06,99036,0
+BAC_Q.US,D,20240216,000000,19.04,19.1089,18.84,19,231115,0
+BAC_Q.US,D,20240220,000000,19.04,19.12,18.96,18.96,113119,0
+BAC_Q.US,D,20240221,000000,19.07,19.13,18.88,18.88,58061,0
+BAC_Q.US,D,20240222,000000,19.03,19.06,18.92,18.98,44234,0
+BAC_Q.US,D,20240223,000000,19.06,19.2801,19.035,19.26,49892,0
+BAC_Q.US,D,20240226,000000,19.29,19.48,19.14,19.45,121865,0
+BAC_Q.US,D,20240227,000000,19.43,19.51,19.36,19.45,125501,0
+BAC_Q.US,D,20240228,000000,19.46,19.54,19.3,19.46,140096,0
+BAC_Q.US,D,20240229,000000,19.53,19.88,19.29,19.77,286296,0
+BAC_Q.US,D,20240301,000000,19.75,20.6,19.5,19.7,219579,0
+BAC_Q.US,D,20240304,000000,19.66,19.73,19.58,19.68,76202,0
+BAC_Q.US,D,20240305,000000,19.68,19.685,19.52,19.61,101241,0
+BAC_Q.US,D,20240306,000000,19.66,19.72,19.58,19.67,74055,0
+BAC_Q.US,D,20240307,000000,19.73,19.75,19.59,19.72,275974,0
+BAC_Q.US,D,20240308,000000,19.73,19.7908,19.65,19.79,132389,0
+BAC_Q.US,D,20240311,000000,19.8,19.83,19.68,19.72,142622,0
+BAC_Q.US,D,20240312,000000,19.7,19.76,19.6,19.7,83785,0
+BAC_Q.US,D,20240313,000000,19.69,19.77,19.57,19.64,170519,0
+BAC_Q.US,D,20240314,000000,19.64,19.64,19.34,19.47,152917,0
+BAC_Q.US,D,20240315,000000,19.45,19.4681,19.29,19.36,43047,0
+BAC_Q.US,D,20240318,000000,19.41,19.415,19.3,19.39,268531,0
+BAC_Q.US,D,20240319,000000,19.44,19.51,19.38,19.4,88281,0
+BAC_Q.US,D,20240320,000000,19.49,19.51,19.33,19.4,281107,0
+BAC_Q.US,D,20240321,000000,19.52,19.64,19.46,19.48,180732,0
+BAC_Q.US,D,20240322,000000,19.56,19.56,19.37,19.45,208595,0
+BAC_Q.US,D,20240325,000000,19.48,19.48,19.33,19.4,110877,0
+BAC_Q.US,D,20240326,000000,19.43,19.49,19.29,19.39,147203,0
+BAC_Q.US,D,20240327,000000,19.47,19.73,19.4,19.73,310561,0
+BAC_Q.US,D,20240328,000000,19.74,19.88,19.7,19.8,404363,0
+BAC_Q.US,D,20240401,000000,19.76,19.9,19.42,19.78,157136,0
+BAC_Q.US,D,20240402,000000,19.57,19.6539,19.35,19.42,170724,0
+BAC_Q.US,D,20240403,000000,19.32,19.37,19.16,19.34,176742,0
+BAC_Q.US,D,20240404,000000,19.41,19.66,19.41,19.58,158697,0
+BAC_Q.US,D,20240405,000000,19.5,19.69,19.5,19.58,56042,0
+BAC_Q.US,D,20240408,000000,19.57,19.63,19.45,19.54,113983,0
+BAC_Q.US,D,20240409,000000,19.6,19.6,19.5068,19.53,32333,0
+BAC_Q.US,D,20240410,000000,19.37,19.38,18.88,19.06,206643,0
+BAC_Q.US,D,20240411,000000,19.13,19.13,18.79,18.88,124242,0
+BAC_Q.US,D,20240412,000000,18.97,18.98,18.72,18.73,61073,0
+BAC_Q.US,D,20240415,000000,18.75,18.75,18.29,18.29,89333,0
+BAC_Q.US,D,20240416,000000,18.21,18.41,18.08,18.22,54437,0
+BAC_Q.US,D,20240417,000000,18.37,18.42,18.25,18.3,171080,0
+BAC_Q.US,D,20240418,000000,18.33,18.39,18.22,18.28,77966,0
+BAC_Q.US,D,20240419,000000,18.32,18.4897,18.2501,18.429,42528,0
+BAC_Q.US,D,20240422,000000,18.41,18.59,18.35,18.57,58513,0
+BAC_Q.US,D,20240423,000000,18.57,18.97,18.51,18.97,197366,0
+BAC_Q.US,D,20240424,000000,18.93,18.93,18.67,18.86,98035,0
+BAC_Q.US,D,20240425,000000,18.62,18.78,18.51,18.68,58795,0
+BAC_Q.US,D,20240426,000000,18.76,18.84,18.6,18.63,168636,0
+BAC_Q.US,D,20240429,000000,18.75,18.77,18.6368,18.75,53033,0
+BAC_Q.US,D,20240430,000000,18.45,18.47,18.22,18.3,287510,0
+BAC_Q.US,D,20240501,000000,18.31,18.47,18.27,18.38,162655,0
+BAC_Q.US,D,20240502,000000,18.38,18.52,18.31,18.48,144922,0
+BAC_Q.US,D,20240503,000000,18.6,18.7263,18.55,18.7,35280,0
+BAC_Q.US,D,20240506,000000,18.71,18.8,18.62,18.71,101856,0
+BAC_Q.US,D,20240507,000000,18.79,18.8,18.5967,18.65,125791,0
+BAC_Q.US,D,20240508,000000,18.58,18.607,18.32,18.46,111669,0
+BAC_Q.US,D,20240509,000000,18.42,18.45,18.32,18.38,64036,0
+BAC_Q.US,D,20240510,000000,18.4,18.45,18.31,18.42,43031,0
+BAC_Q.US,D,20240513,000000,18.43,18.52,18.41,18.49,46688,0
+BAC_Q.US,D,20240514,000000,18.54,18.57,18.37,18.5,104452,0
+BAC_Q.US,D,20240515,000000,18.6,18.6622,18.58,18.65,51855,0
+BAC_Q.US,D,20240516,000000,18.66,18.6728,18.5101,18.6,75035,0
+BAC_Q.US,D,20240517,000000,18.6,18.6,18.45,18.56,58618,0
+BAC_Q.US,D,20240520,000000,18.48,18.56,18.48,18.51,42738,0
+BAC_Q.US,D,20240521,000000,18.5,18.6,18.45,18.54,53007,0
+BAC_Q.US,D,20240522,000000,18.54,18.58,18.45,18.58,146016,0
+BAC_Q.US,D,20240523,000000,18.65,18.65,18.31,18.39,126496,0
+BAC_Q.US,D,20240524,000000,18.41,18.5797,18.39,18.56,24086,0
+BAC_Q.US,D,20240528,000000,18.58,18.6,18.43,18.49,49926,0
+BAC_Q.US,D,20240529,000000,18.42,18.42,18.22,18.23,61573,0
+BAC_Q.US,D,20240530,000000,18.29,18.65,18.255,18.56,217983,0
+BAC_Q.US,D,20240531,000000,18.69,18.74,18.64,18.68,81692,0
+BAC_Q.US,D,20240603,000000,18.8,18.83,18.69,18.7,74706,0
+BAC_Q.US,D,20240604,000000,18.76,18.88,18.74,18.84,82593,0
+BAC_Q.US,D,20240605,000000,18.83,18.87,18.72,18.75,61943,0
+BAC_Q.US,D,20240606,000000,18.78,18.84,18.7311,18.84,38066,0
+BAC_Q.US,D,20240607,000000,18.67,18.76,18.59,18.76,40536,0
+BAC_Q.US,D,20240610,000000,18.66,18.7,18.57,18.63,32711,0
+BAC_Q.US,D,20240611,000000,18.68,18.6999,18.44,18.48,86757,0
+BAC_Q.US,D,20240612,000000,18.67,18.75,18.6,18.62,43421,0
+BAC_Q.US,D,20240613,000000,18.63,18.72,18.5503,18.72,39218,0
+BAC_Q.US,D,20240614,000000,18.79,18.79,18.63,18.71,18513,0
+BAC_Q.US,D,20240617,000000,18.62,18.72,18.53,18.63,49386,0
+BAC_Q.US,D,20240618,000000,18.68,18.76,18.63,18.72,73782,0
+BAC_Q.US,D,20240620,000000,18.65,18.69,18.59,18.69,58307,0
+BAC_Q.US,D,20240621,000000,18.72,18.7758,18.63,18.71,59879,0
+BAC_Q.US,D,20240624,000000,18.74,18.82,18.67,18.73,61841,0
+BAC_Q.US,D,20240625,000000,18.74,18.79,18.71,18.79,50529,0
+BAC_Q.US,D,20240626,000000,18.7,18.79,18.6608,18.78,55590,0
+BAC_Q.US,D,20240627,000000,18.79,18.84,18.736,18.79,26465,0
+BAC_Q.US,D,20240628,000000,18.75,18.83,18.62,18.63,64925,0
+BAC_Q.US,D,20240701,000000,18.65,18.7299,18.5,18.63,74025,0
+BAC_Q.US,D,20240702,000000,18.61,18.75,18.5706,18.7,50415,0
+BAC_Q.US,D,20240703,000000,18.77,18.84,18.64,18.81,58650,0
+BAC_Q.US,D,20240705,000000,18.88,18.88,18.77,18.82,54386,0
+BAC_Q.US,D,20240708,000000,18.85,18.9,18.76,18.81,48441,0
+BAC_Q.US,D,20240709,000000,18.75,18.7899,18.61,18.72,76217,0
+BAC_Q.US,D,20240710,000000,18.72,18.81,18.65,18.81,69784,0
+BAC_Q.US,D,20240711,000000,18.89,19.1,18.8401,19.1,86758,0
+BAC_Q.US,D,20240712,000000,19.03,19.18,19,19.1,244591,0
+BAC_Q.US,D,20240715,000000,19.1,19.11,18.99,19.08,93969,0
+BAC_Q.US,D,20240716,000000,19.16,19.23,19.1001,19.12,81942,0
+BAC_Q.US,D,20240717,000000,19.11,19.13,19.01,19.07,77208,0
+BAC_Q.US,D,20240718,000000,19.12,19.16,18.95,19.07,76138,0
+BAC_Q.US,D,20240719,000000,19.05,19.08,19,19.07,47225,0
+BAC_Q.US,D,20240722,000000,19.13,19.19,19.05,19.11,40061,0
+BAC_Q.US,D,20240723,000000,19.13,19.13,18.91,18.91,62199,0
+BAC_Q.US,D,20240724,000000,18.93,18.93,18.59,18.61,66551,0
+BAC_Q.US,D,20240725,000000,18.7,18.77,18.62,18.67,67811,0
+BAC_Q.US,D,20240726,000000,18.73,18.79,18.7158,18.75,32856,0
+BAC_Q.US,D,20240729,000000,18.77,18.85,18.65,18.6894,47520,0
+BAC_Q.US,D,20240730,000000,18.71,18.82,18.71,18.82,75798,0
+BAC_Q.US,D,20240731,000000,18.85,18.9,18.63,18.63,157902,0
+BAC_Q.US,D,20240801,000000,18.54,18.74,18.49,18.74,131532,0
+BAC_Q.US,D,20240802,000000,18.56,18.8,18.56,18.78,72410,0
+BAC_Q.US,D,20240805,000000,18.29,18.6299,18.29,18.43,102546,0
+BAC_Q.US,D,20240806,000000,18.43,18.6655,18.42,18.62,57846,0
+BAC_Q.US,D,20240807,000000,18.57,18.76,18.57,18.76,50914,0
+BAC_Q.US,D,20240808,000000,18.78,18.89,18.65,18.88,70001,0
+BAC_Q.US,D,20240809,000000,18.81,18.8702,18.735,18.781,56567,0
+BAC_Q.US,D,20240812,000000,18.76,18.825,18.6601,18.69,38797,0
+BAC_Q.US,D,20240813,000000,18.75,18.9,18.66,18.82,55732,0
+BAC_Q.US,D,20240814,000000,18.85,19.07,18.85,19.03,97927,0
+BAC_Q.US,D,20240815,000000,19.17,19.17,18.89,18.98,71361,0
+BAC_Q.US,D,20240816,000000,19,19.14,18.96,19.08,73664,0
+BAC_Q.US,D,20240819,000000,19.17,19.23,19.1001,19.1778,141997,0
+BAC_Q.US,D,20240820,000000,19.25,19.35,19.175,19.3,146616,0
+BAC_Q.US,D,20240821,000000,19.35,19.44,19.3,19.4,48386,0
+BAC_Q.US,D,20240822,000000,19.42,19.42,19.25,19.27,72636,0
+BAC_Q.US,D,20240823,000000,19.28,19.49,19.28,19.49,72486,0
+BAC_Q.US,D,20240826,000000,19.54,19.64,19.46,19.61,198170,0
+BAC_Q.US,D,20240827,000000,19.59,19.68,19.555,19.59,56011,0
+BAC_Q.US,D,20240828,000000,19.66,19.7,19.59,19.59,56072,0
+BAC_Q.US,D,20240829,000000,19.67,19.7399,19.63,19.675,75462,0
+BAC_Q.US,D,20240830,000000,19.76,19.77,19.54,19.66,88953,0
+BAC_Q.US,D,20240903,000000,19.65,19.72,19.55,19.65,82597,0
+BAC_Q.US,D,20240904,000000,19.68,19.92,19.6601,19.78,95629,0
+BAC_Q.US,D,20240905,000000,19.83,20.01,19.83,19.99,79320,0
+BAC_Q.US,D,20240906,000000,20.04,20.12,19.86,19.93,91028,0
+BAC_Q.US,D,20240909,000000,19.98,20.11,19.98,20.06,66267,0
+BAC_Q.US,D,20240910,000000,20.04,20.16,19.9495,20.15,43498,0
+BAC_Q.US,D,20240911,000000,20.19,20.2,20.07,20.15,58873,0
+BAC_Q.US,D,20240912,000000,20.22,20.24,20.12,20.15,59245,0
+BAC_Q.US,D,20240913,000000,20.26,20.35,20.22,20.35,71655,0
+BAC_Q.US,D,20240916,000000,20.41,20.48,20.35,20.46,63354,0
+BAC_Q.US,D,20240917,000000,20.57,20.59,20.35,20.59,106387,0
+BAC_Q.US,D,20240918,000000,20.57,20.7,20.48,20.6,63973,0
+BAC_Q.US,D,20240919,000000,20.7,20.86,20.65,20.86,73972,0
+BAC_Q.US,D,20240920,000000,20.8,20.93,20.75,20.93,54916,0
+BAC_Q.US,D,20240923,000000,20.94,20.94,20.77,20.86,156936,0
+BAC_Q.US,D,20240924,000000,20.84,20.94,20.76,20.93,82824,0
+BAC_Q.US,D,20240925,000000,20.93,20.94,20.8,20.91,159510,0
+BAC_Q.US,D,20240926,000000,20.94,21,20.81,20.9,157634,0
+BAC_Q.US,D,20240927,000000,20.97,20.98,20.82,20.86,79391,0
+BAC_Q.US,D,20240930,000000,20.93,20.93,20.28,20.45,321574,0
+BAC_Q.US,D,20241001,000000,20.62,20.66,20.42,20.55,101722,0
+BAC_Q.US,D,20241002,000000,20.55,20.63,20.48,20.53,109379,0
+BAC_Q.US,D,20241003,000000,20.54,20.59,20.46,20.46,111869,0
+BAC_Q.US,D,20241004,000000,20.4,20.43,20.24,20.26,84831,0
+BAC_Q.US,D,20241007,000000,20.2,20.26,19.94,19.96,93754,0
+BAC_Q.US,D,20241008,000000,19.97,20.22,19.93,20.22,70852,0
+BAC_Q.US,D,20241009,000000,20.22,20.28,20.14,20.23,93627,0
+BAC_Q.US,D,20241010,000000,20.18,20.18,19.87,19.99,155731,0
+BAC_Q.US,D,20241011,000000,19.94,20.16,19.94,20.16,47848,0
+BAC_Q.US,D,20241014,000000,20.13,20.1992,20.03,20.19,47986,0
+BAC_Q.US,D,20241015,000000,20.25,20.49,20.23,20.4,63789,0
+BAC_Q.US,D,20241016,000000,20.44,20.5099,20.3,20.5,87495,0
+BAC_Q.US,D,20241017,000000,20.44,20.47,20.33,20.4,66919,0
+BAC_Q.US,D,20241018,000000,20.45,20.45,20.25,20.32,94750,0
+BAC_Q.US,D,20241021,000000,20.26,20.26,19.92,20,131747,0
+BAC_Q.US,D,20241022,000000,20.04,20.13,19.88,20.13,141407,0
+BAC_Q.US,D,20241023,000000,20,20.04,19.79,19.8,85353,0
+BAC_Q.US,D,20241024,000000,19.88,19.93,19.72,19.79,119362,0
+BAC_Q.US,D,20241025,000000,19.9,19.93,19.7,19.74,108752,0
+BAC_Q.US,D,20241028,000000,19.77,19.79,19.53,19.69,72472,0
+BAC_Q.US,D,20241029,000000,19.55,19.64,19.45,19.5601,84839,0
+BAC_Q.US,D,20241030,000000,19.69,19.83,19.52,19.53,115261,0
+BAC_Q.US,D,20241031,000000,19.57,19.58,19.41,19.56,195329,0
+BAC_Q.US,D,20241101,000000,19.39,19.39,18.99,19.01,114252,0
+BAC_Q.US,D,20241104,000000,19.05,19.45,19.05,19.44,348163,0
+BAC_Q.US,D,20241105,000000,19.44,19.63,19.42,19.59,66115,0
+BAC_Q.US,D,20241106,000000,19.3,19.33,19.04,19.1,201021,0
+BAC_Q.US,D,20241107,000000,19.11,19.2999,19.0701,19.25,80512,0
+BAC_Q.US,D,20241108,000000,19.34,19.49,19.29,19.45,130766,0
+BAC_Q.US,D,20241111,000000,19.5499,19.5499,19.17,19.2019,47959,0
+BAC_Q.US,D,20241112,000000,19.2599,19.26,18.92,18.92,164855,0
+BAC_Q.US,D,20241113,000000,19.1399,19.1399,18.77,18.86,143686,0
+BAC_Q.US,D,20241114,000000,18.88,18.97,18.695,18.85,88047,0
+BAC_Q.US,D,20241115,000000,18.82,18.9,18.67,18.87,90417,0
+BAC_Q.US,D,20241118,000000,18.8899,18.98,18.8417,18.89,116633,0
+BAC_Q.US,D,20241119,000000,18.8999,18.9,18.6,18.61,117075,0
+BAC_Q.US,D,20241120,000000,18.6342,18.64,18.47,18.59,125588,0
+BAC_Q.US,D,20241121,000000,18.64,18.8599,18.6,18.76,94738,0
+BAC_Q.US,D,20241122,000000,18.8,18.92,18.7,18.78,78967,0
+BAC_Q.US,D,20241125,000000,19.14,19.14,18.9,18.93,86412,0
+BAC_Q.US,D,20241126,000000,18.96,18.96,18.65,18.72,61446,0
+BAC_Q.US,D,20241127,000000,18.81,18.86,18.63,18.67,164256,0
+BAC_Q.US,D,20241129,000000,18.7956,18.83,18.67,18.71,73842,0
+BAC_Q.US,D,20241202,000000,18.82,18.83,18.64,18.67,118672,0
+BAC_Q.US,D,20241203,000000,18.66,18.69,18.5901,18.67,151292,0
+BAC_Q.US,D,20241204,000000,18.66,18.77,18.65,18.74,112422,0
+BAC_Q.US,D,20241205,000000,18.72,18.88,18.72,18.8,120388,0
+BAC_Q.US,D,20241206,000000,18.87,18.91,18.7552,18.85,163058,0
+BAC_Q.US,D,20241209,000000,18.84,18.89,18.77,18.84,161996,0
+BAC_Q.US,D,20241210,000000,18.7905,18.99,18.77,18.87,189257,0
+BAC_Q.US,D,20241211,000000,18.99,19.04,18.87,18.89,145714,0
+BAC_Q.US,D,20241212,000000,18.875,18.95,18.73,18.88,186168,0
+BAC_Q.US,D,20241213,000000,18.83,18.85,18.7,18.7865,96279,0
+BAC_Q.US,D,20241216,000000,18.81,18.84,18.62,18.65,127939,0
+BAC_Q.US,D,20241217,000000,18.62,18.75,18.6,18.75,171838,0
+BAC_Q.US,D,20241218,000000,18.77,18.84,18.57,18.68,221212,0
+BAC_Q.US,D,20241219,000000,18.7399,18.7399,18.4,18.5,111602,0
+BAC_Q.US,D,20241220,000000,18.53,18.665,18.48,18.61,500867,0
+BAC_Q.US,D,20241223,000000,18.6399,18.6399,18.4,18.48,169141,0
+BAC_Q.US,D,20241224,000000,18.45,18.4899,18.33,18.4,65903,0
+BAC_Q.US,D,20241226,000000,18.3499,18.37,18.15,18.21,329780,0
+BAC_Q.US,D,20241227,000000,18.23,18.31,18.13,18.19,302208,0
+BAC_Q.US,D,20241230,000000,18.164,18.43,18.16,18.43,215106,0
+BAC_Q.US,D,20241231,000000,18.28,18.71,18.26,18.6,172535,0
+BAC_Q.US,D,20250102,000000,18.7,18.84,18.645,18.79,82217,0
+BAC_Q.US,D,20250103,000000,18.86,19.09,18.81,19.065,56967,0
+BAC_Q.US,D,20250106,000000,19.02,19.02,18.87,18.9,57572,0
+BAC_Q.US,D,20250107,000000,18.9,18.92,18.45,18.45,107182,0
+BAC_Q.US,D,20250108,000000,18.37,18.49,18.31,18.374,80401,0
+BAC_Q.US,D,20250110,000000,18.14,18.2676,18.03,18.11,89688,0
+BAC_Q.US,D,20250113,000000,18.01,18.01,17.82,17.88,139140,0
+BAC_Q.US,D,20250114,000000,17.94,18.05,17.91,17.97,89335,0
+BAC_Q.US,D,20250115,000000,18.35,18.54,18.1901,18.5,61617,0
+BAC_Q.US,D,20250116,000000,18.53,18.75,18.42,18.52,78818,0
+BAC_Q.US,D,20250117,000000,18.5758,18.65,18.44,18.55,66159,0
+BAC_Q.US,D,20250121,000000,18.63,18.88,18.58,18.85,85684,0
+BAC_Q.US,D,20250122,000000,18.8,18.82,18.6845,18.72,59416,0
+BAC_Q.US,D,20250123,000000,18.654,18.7099,18.52,18.63,42906,0
+BAC_Q.US,D,20250124,000000,18.6301,18.79,18.63,18.76,57089,0
+BAC_Q.US,D,20250127,000000,18.74,18.96,18.725,18.93,156280,0
+BAC_Q.US,D,20250128,000000,18.9202,18.99,18.76,18.83,42999,0
+BAC_Q.US,D,20250129,000000,18.8429,18.8717,18.5528,18.65,64982,0
+BAC_Q.US,D,20250130,000000,18.7,18.82,18.67,18.72,43339,0
+BAC_Q.US,D,20250131,000000,18.51,18.58,18.22,18.23,81089,0
+BAC_Q.US,D,20250203,000000,18.145,18.3,18.0601,18.11,74188,0
+BAC_Q.US,D,20250204,000000,18.08,18.2,18.03,18.08,161933,0
+BAC_Q.US,D,20250205,000000,18.18,18.33,18.18,18.3,159912,0
+BAC_Q.US,D,20250206,000000,18.32,18.45,18.25,18.27,297351,0
+BAC_Q.US,D,20250207,000000,18.2,18.236,18.1074,18.16,120212,0
+BAC_Q.US,D,20250210,000000,18.18,18.2885,18.18,18.22,74120,0
+BAC_Q.US,D,20250211,000000,18.2,18.32,18.18,18.32,74533,0
+BAC_Q.US,D,20250212,000000,18.12,18.19,17.92,18.19,186349,0
+BAC_Q.US,D,20250213,000000,18.32,18.4,18.21,18.3,140008,0
+BAC_Q.US,D,20250214,000000,18.4499,18.51,18.3741,18.46,83220,0
+BAC_Q.US,D,20250218,000000,18.4699,18.5,18.3,18.37,105716,0
+BAC_Q.US,D,20250219,000000,18.32,18.37,18.21,18.27,186748,0
+BAC_Q.US,D,20250220,000000,18.3,18.3699,18.2,18.36,45326,0
+BAC_Q.US,D,20250221,000000,18.39,18.47,18.3406,18.35,51123,0
+BAC_Q.US,D,20250224,000000,18.42,18.51,18.37,18.45,146041,0
+BAC_Q.US,D,20250225,000000,18.6338,18.72,18.56,18.68,215159,0
+BAC_Q.US,D,20250226,000000,18.71,18.78,18.6401,18.78,168332,0
+BAC_Q.US,D,20250227,000000,18.745,18.83,18.7107,18.81,242034,0
+BAC_Q.US,D,20250228,000000,18.8,18.87,18.67,18.81,283206,0
+BAC_Q.US,D,20250303,000000,18.78,18.81,18.64,18.72,85223,0
+BAC_Q.US,D,20250304,000000,18.71,18.75,18.48,18.58,116726,0
+BAC_Q.US,D,20250305,000000,18.6,18.61,18.4,18.45,89215,0
+BAC_Q.US,D,20250306,000000,18.33,18.45,18.33,18.36,35632,0
+BAC_Q.US,D,20250307,000000,18.42,18.4392,18.19,18.19,54034,0
+BAC_Q.US,D,20250310,000000,18.2398,18.2398,18,18,119449,0
+BAC_Q.US,D,20250311,000000,18.04,18.1,17.91,17.96,58896,0
+BAC_Q.US,D,20250312,000000,18.0699,18.08,17.9,18.05,50356,0
+BAC_Q.US,D,20250313,000000,18.0499,18.13,17.96,18.12,81168,0
+BAC_Q.US,D,20250314,000000,18.1581,18.31,18.0801,18.27,50519,0
+BAC_Q.US,D,20250317,000000,18.35,18.51,18.2501,18.46,60497,0
+BAC_Q.US,D,20250318,000000,18.41,18.45,18.29,18.37,49552,0
+BAC_Q.US,D,20250319,000000,18.39,18.45,18.32,18.45,54921,0
+BAC_Q.US,D,20250320,000000,18.409,18.45,18.38,18.4,116839,0
+BAC_Q.US,D,20250321,000000,18.34,18.43,18.31,18.39,53484,0
+BAC_Q.US,D,20250324,000000,18.44,18.47,18.31,18.31,70104,0
+BAC_Q.US,D,20250325,000000,18.3847,18.42,18.32,18.39,51407,0
+BAC_Q.US,D,20250326,000000,18.335,18.3799,18.1,18.18,65578,0
+BAC_Q.US,D,20250327,000000,18.11,18.16,18,18.14,111892,0
+BAC_Q.US,D,20250328,000000,18.19,18.19,17.97,18.06,57127,0
+BAC_Q.US,D,20250331,000000,17.98,18.03,17.89,17.98,232789,0
+BAC_Q.US,D,20250401,000000,18,18.05,17.93,17.97,203994,0
+BAC_Q.US,D,20250402,000000,17.95,18.02,17.92,17.97,78891,0
+BAC_Q.US,D,20250403,000000,17.72,17.8599,17.7,17.82,65025,0
+BAC_Q.US,D,20250404,000000,17.71,17.96,17.52,17.8,148519,0
+BAC_Q.US,D,20250407,000000,17.45,17.87,17.45,17.53,120587,0
+BAC_Q.US,D,20250408,000000,17.6,17.625,17.37,17.46,122071,0
+BAC_Q.US,D,20250409,000000,17.34,17.79,17.17,17.75,144323,0
+BAC_Q.US,D,20250410,000000,17.65,17.68,17.22,17.25,155329,0
+BAC_Q.US,D,20250411,000000,17.2251,17.2251,16.92,16.99,234200,0
+BAC_Q.US,D,20250414,000000,17.09,17.17,16.9805,17.06,157047,0
+BAC_Q.US,D,20250415,000000,17.17,17.2,17.03,17.06,169217,0
+BAC_Q.US,D,20250416,000000,17.0745,17.28,17.05,17.1,193314,0
+BAC_Q.US,D,20250417,000000,17.11,17.24,17.1,17.14,190830,0
+BAC_Q.US,D,20250421,000000,17.15,17.15,17,17.04,102468,0
+BAC_Q.US,D,20250422,000000,17.13,17.25,17.12,17.19,90953,0
+BAC_Q.US,D,20250423,000000,17.45,17.4675,17.351,17.39,45776,0
+BAC_Q.US,D,20250424,000000,17.42,17.56,17.42,17.5,127413,0
+BAC_Q.US,D,20250425,000000,17.55,17.5976,17.42,17.5,39326,0
+BAC_Q.US,D,20250428,000000,17.4739,17.55,17.44,17.45,157524,0
+BAC_Q.US,D,20250429,000000,17.54,17.56,17.39,17.39,118596,0
+BAC_Q.US,D,20250430,000000,17.3219,17.38,17.2,17.2,630018,0
+BAC_Q.US,D,20250501,000000,17.02,17.03,16.78,16.87,140566,0
+BAC_Q.US,D,20250502,000000,16.96,17.07,16.9015,16.95,99772,0
+BAC_Q.US,D,20250505,000000,16.91,16.99,16.85,16.86,112623,0
+BAC_Q.US,D,20250506,000000,16.9,16.99,16.85,16.925,79849,0
+BAC_Q.US,D,20250507,000000,16.995,17.1299,16.97,17.06,91015,0
+BAC_Q.US,D,20250508,000000,17.1299,17.22,17.01,17.01,93688,0
+BAC_Q.US,D,20250509,000000,17.06,17.1,16.98,17,43547,0
+BAC_Q.US,D,20250512,000000,17.095,17.13,16.895,16.94,78515,0
+BAC_Q.US,D,20250513,000000,16.94,16.95,16.8197,16.89,62715,0
+BAC_Q.US,D,20250514,000000,16.86,16.8999,16.74,16.74,69327,0
+BAC_Q.US,D,20250515,000000,16.78,16.88,16.74,16.75,152472,0
+BAC_Q.US,D,20250516,000000,16.81,16.9,16.75,16.9,108872,0
+BAC_Q.US,D,20250519,000000,16.83,16.97,16.76,16.97,109975,0
+BAC_Q.US,D,20250520,000000,16.945,17.14,16.8854,16.91,87734,0
+BAC_Q.US,D,20250521,000000,16.89,16.95,16.61,16.66,204688,0
+BAC_Q.US,D,20250522,000000,16.69,16.78,16.665,16.73,145479,0
+BAC_Q.US,D,20250523,000000,16.6898,16.73,16.6001,16.7,98119,0
+BAC_Q.US,D,20250527,000000,16.85,16.91,16.7235,16.78,96325,0
+BAC_Q.US,D,20250528,000000,16.83,16.84,16.68,16.74,414551,0
+BAC_Q.US,D,20250529,000000,16.77,16.84,16.75,16.76,84435,0
+BAC_Q.US,D,20250530,000000,16.72,16.74,16.59,16.63,785218,0
+BAC_Q.US,D,20250602,000000,16.65,16.7,16.56,16.65,131556,0
+BAC_Q.US,D,20250603,000000,16.78,16.82,16.71,16.79,271852,0
+BAC_Q.US,D,20250604,000000,16.8056,16.94,16.8056,16.92,218429,0
+BAC_Q.US,D,20250605,000000,16.94,17.07,16.92,17.03,343760,0
+BAC_Q.US,D,20250606,000000,17.03,17.03,16.87,16.8844,102934,0
+BAC_Q.US,D,20250609,000000,16.8979,17,16.84,16.88,98046,0
+BAC_Q.US,D,20250610,000000,16.9184,16.95,16.88,16.94,72085,0
+BAC_Q.US,D,20250611,000000,17,17.04,16.93,16.93,126857,0
+BAC_Q.US,D,20250612,000000,16.97,16.9758,16.87,16.91,67145,0
+BAC_Q.US,D,20250613,000000,16.9,16.9,16.77,16.84,32977,0
+BAC_Q.US,D,20250616,000000,16.84,16.915,16.72,16.8,158833,0
+BAC_Q.US,D,20250617,000000,16.8,16.87,16.75,16.8,79924,0
+BAC_Q.US,D,20250618,000000,16.86,16.93,16.81,16.91,172505,0
+BAC_Q.US,D,20250620,000000,16.94,17.06,16.94,16.99,61831,0
+BAC_Q.US,D,20250623,000000,17.0032,17.14,17,17.11,108415,0
+BAC_Q.US,D,20250624,000000,17.1325,17.28,17.13,17.24,106822,0
+BAC_Q.US,D,20250625,000000,17.235,17.3,17.1501,17.21,75274,0
+BAC_Q.US,D,20250626,000000,17.24,17.3609,17.2,17.34,105695,0
+BAC_Q.US,D,20250627,000000,17.31,17.4,17.25,17.25,153228,0
+BAC_Q.US,D,20250630,000000,17.3,17.4292,17.26,17.3,295767,0
+BAC_Q.US,D,20250701,000000,17.3714,17.5,17.35,17.5,216621,0
+BAC_Q.US,D,20250702,000000,17.45,17.59,17.45,17.56,72570,0
+BAC_Q.US,D,20250703,000000,17.55,17.6303,17.51,17.56,32959,0
+BAC_Q.US,D,20250707,000000,17.54,17.6,17.45,17.53,135646,0
+BAC_Q.US,D,20250708,000000,17.51,17.5998,17.5,17.58,90870,0
+BAC_Q.US,D,20250709,000000,17.64,17.68,17.59,17.63,87359,0
+BAC_Q.US,D,20250710,000000,17.65,17.74,17.6,17.69,84270,0
+BAC_Q.US,D,20250711,000000,17.6885,17.7,17.56,17.56,56307,0
+BAC_Q.US,D,20250714,000000,17.5891,17.6,17.4,17.43,72077,0
+BAC_Q.US,D,20250715,000000,17.4508,17.53,17.31,17.33,95603,0
+BAC_Q.US,D,20250716,000000,17.39,17.4199,17.22,17.29,95426,0
+BAC_Q.US,D,20250717,000000,17.335,17.57,17.28,17.53,134179,0
+BAC_Q.US,D,20250718,000000,17.5631,17.58,17.43,17.45,40848,0
+BAC_Q.US,D,20250721,000000,17.55,17.65,17.455,17.49,94803,0
+BAC_Q.US,D,20250722,000000,17.5,17.52,17.35,17.39,243599,0
+BAC_Q.US,D,20250723,000000,17.47,17.47,17.28,17.37,141014,0
+BAC_Q.US,D,20250724,000000,17.37,17.37,17.31,17.34,114390,0
+BAC_Q.US,D,20250725,000000,17.39,17.43,17.36,17.41,60755,0
+BAC_Q.US,D,20250728,000000,17.41,17.42,17.34,17.39,60513,0
+BAC_Q.US,D,20250729,000000,17.3956,17.57,17.39,17.56,170319,0
+BAC_Q.US,D,20250730,000000,17.52,17.62,17.49,17.54,94057,0
+BAC_Q.US,D,20250731,000000,17.62,17.68,17.56,17.64,178061,0
+BAC_Q.US,D,20250801,000000,17.38,17.46,17.33,17.38,90473,0
+BAC_Q.US,D,20250804,000000,17.44,17.5,17.3902,17.47,128659,0
+BAC_Q.US,D,20250805,000000,17.47,17.51,17.41,17.47,82079,0
+BAC_Q.US,D,20250806,000000,17.5,17.5199,17.32,17.41,70961,0
+BAC_Q.US,D,20250807,000000,17.41,17.45,17.34,17.4,82993,0
+BAC_Q.US,D,20250808,000000,17.4,17.4,17.33,17.38,67597,0
+BAC_Q.US,D,20250811,000000,17.38,17.43,17.38,17.43,40791,0
+BAC_Q.US,D,20250812,000000,17.43,17.49,17.402,17.49,152035,0
+BAC_Q.US,D,20250813,000000,17.5,17.59,17.46,17.5856,157594,0
+BAC_Q.US,D,20250814,000000,17.55,17.56,17.41,17.49,73614,0
+BAC_Q.US,D,20250815,000000,17.5319,17.55,17.4,17.43,53959,0
+BAC_Q.US,D,20250818,000000,17.49,17.53,17.47,17.51,69623,0
+BAC_Q.US,D,20250819,000000,17.55,17.69,17.55,17.68,342964,0
+BAC_Q.US,D,20250820,000000,17.6605,17.74,17.63,17.73,93606,0
+BAC_Q.US,D,20250821,000000,17.71,17.73,17.64,17.69,283783,0
+BAC_Q.US,D,20250822,000000,17.73,17.99,17.73,17.96,75585,0
+BAC_Q.US,D,20250825,000000,17.9166,17.98,17.87,17.9399,115190,0
+BAC_Q.US,D,20250826,000000,17.8701,17.96,17.8306,17.93,86556,0
+BAC_Q.US,D,20250827,000000,17.91,17.9199,17.83,17.83,39861,0
+BAC_Q.US,D,20250828,000000,17.89,17.89,17.75,17.82,94577,0
+BAC_Q.US,D,20250829,000000,17.8331,17.8529,17.71,17.71,124848,0
+BAC_Q.US,D,20250902,000000,17.66,17.734,17.56,17.62,110881,0
+BAC_Q.US,D,20250903,000000,17.68,17.72,17.63,17.66,122473,0
+BAC_Q.US,D,20250904,000000,17.67,17.76,17.67,17.76,63894,0
+BAC_Q.US,D,20250905,000000,17.89,18.1,17.85,18.1,93459,0
+BAC_Q.US,D,20250908,000000,18.22,18.31,18.16,18.28,160300,0
+BAC_Q.US,D,20250909,000000,18.29,18.3,18.19,18.286,209134,0
+BAC_Q.US,D,20250910,000000,18.4313,18.5,18.33,18.47,201717,0
+BAC_Q.US,D,20250911,000000,18.57,18.684,18.54,18.64,86803,0
+BAC_Q.US,D,20250912,000000,18.65,18.83,18.55,18.69,84142,0
+BAC_Q.US,D,20250915,000000,18.7692,18.82,18.67,18.71,68398,0
+BAC_Q.US,D,20250916,000000,18.76,18.8,18.69,18.71,83938,0
+BAC_Q.US,D,20250917,000000,18.79,18.84,18.56,18.66,92775,0
+BAC_Q.US,D,20250918,000000,18.56,18.64,18.3,18.33,290614,0
+BAC_Q.US,D,20250919,000000,18.4,18.46,18.25,18.35,104226,0
+BAC_Q.US,D,20250922,000000,18.36,18.4,18.27,18.345,102219,0
+BAC_Q.US,D,20250923,000000,18.35,18.39,18.235,18.31,48791,0
+BAC_Q.US,D,20250924,000000,18.33,18.3613,18.24,18.25,52737,0
+BAC_Q.US,D,20250925,000000,18.2782,18.3051,18.13,18.15,212227,0
+BAC_Q.US,D,20250926,000000,18.16,18.2147,18.15,18.16,78469,0
+BAC_Q.US,D,20250929,000000,18.22,18.28,18.17,18.2,175627,0
+BAC_Q.US,D,20250930,000000,18.225,18.25,17.98,18.07,248261,0
+BAC_Q.US,D,20251001,000000,18.123,18.37,18.07,18.3,202386,0
+BAC_Q.US,D,20251002,000000,18.274,18.3166,18.16,18.23,76103,0
+BAC_Q.US,D,20251003,000000,18.2201,18.2899,18.1,18.12,114740,0
+BAC_Q.US,D,20251006,000000,18.1,18.1899,18.057,18.14,45382,0
+BAC_Q.US,D,20251007,000000,18.14,18.19,18.08,18.11,76650,0
+BAC_Q.US,D,20251008,000000,18.1475,18.18,18.1,18.13,67686,0
+BAC_Q.US,D,20251009,000000,18.13,18.14,18.01,18.08,95023,0
+BAC_Q.US,D,20251010,000000,18.1307,18.1599,17.92,17.97,71892,0
+BAC_Q.US,D,20251013,000000,18.1,18.15,17.98,18.11,75693,0
+BAC_Q.US,D,20251014,000000,18.0605,18.15,18.02,18.13,85952,0
+BAC_Q.US,D,20251015,000000,18.2,18.3,18.2,18.26,97318,0
+BAC_Q.US,D,20251016,000000,18.272,18.32,18,18.23,937474,0
+BAC_Q.US,D,20251017,000000,18.21,18.27,18.06,18.16,466627,0
+BAC_Q.US,D,20251020,000000,18.26,18.35,18.18,18.32,634668,0
+BAC_Q.US,D,20251021,000000,18.295,18.4001,18.295,18.3,56450,0
+BAC_Q.US,D,20251022,000000,18.3,18.3106,18.22,18.31,140906,0
+BAC_Q.US,D,20251023,000000,18.282,18.3297,18.24,18.3,45923,0
+BAC_Q.US,D,20251024,000000,18.37,18.37,18.27,18.33,47260,0
+BAC_Q.US,D,20251027,000000,18.33,18.43,18.32,18.38,76756,0
+BAC_Q.US,D,20251028,000000,18.42,18.42,18.29,18.35,54708,0
+BAC_Q.US,D,20251029,000000,18.31,18.35,18.25,18.2764,45959,0
+BAC_Q.US,D,20251030,000000,18.17,18.27,18.14,18.2,113664,0
+BAC_Q.US,D,20251031,000000,17.96,18,17.86,17.88,154988,0
+BAC_Q.US,D,20251103,000000,17.87,17.98,17.76,17.81,76289,0
+BAC_Q.US,D,20251104,000000,17.7828,17.8272,17.7301,17.76,82436,0
+BAC_Q.US,D,20251105,000000,17.81,17.85,17.75,17.79,96515,0
+BAC_Q.US,D,20251106,000000,17.8,17.86,17.73,17.79,98178,0
+BAC_Q.US,D,20251107,000000,17.74,17.78,17.67,17.78,116232,0
+BAC_Q.US,D,20251110,000000,17.84,17.88,17.75,17.88,90407,0
+BAC_Q.US,D,20251111,000000,17.83,17.8825,17.75,17.82,75653,0
+BAC_Q.US,D,20251112,000000,17.8078,17.86,17.6,17.62,280326,0
+BAC_Q.US,D,20251113,000000,17.64,17.685,17.4,17.44,123568,0
+BAC_Q.US,D,20251114,000000,17.41,17.57,17.3425,17.46,73373,0
+BAC_Q.US,D,20251117,000000,17.5399,17.54,17.2,17.28,184786,0
+BAC_Q.US,D,20251118,000000,17.25,17.274054,17.19,17.27,120402,0
+BAC_Q.US,D,20251119,000000,17.2,17.2899,17.1519,17.26,238719,0
+BAC_Q.US,D,20251120,000000,17.3301,17.4,17.13,17.19,147658,0
+BAC_Q.US,D,20251121,000000,17.19,17.32,17.1,17.29,190576,0
+BAC_Q.US,D,20251124,000000,17.2902,17.39,17.2901,17.3399,106092,0
+BAC_Q.US,D,20251125,000000,17.31,17.43,17.2915,17.41,91864,0
+BAC_Q.US,D,20251126,000000,17.44,17.51,17.36,17.51,117310,0
+BAC_Q.US,D,20251128,000000,17.553,17.5699,17.37,17.38,85478,0
+BAC_Q.US,D,20251201,000000,17.38,17.42,17.29,17.2901,95313,0
+BAC_Q.US,D,20251202,000000,17.3899,17.3899,17.3,17.32,273795,0
+BAC_Q.US,D,20251203,000000,17.3,17.345,17.24,17.316,85624,0
+BAC_Q.US,D,20251204,000000,17.3275,17.3499,17.23,17.25,101373,0
+BAC_Q.US,D,20251205,000000,17.29,17.36,17.22,17.24,193345,0
+BAC_Q.US,D,20251208,000000,17.2445,17.35,17.24,17.33,121334,0
+BAC_Q.US,D,20251209,000000,17.3001,17.41,17.3,17.361371,125598,0
+BAC_Q.US,D,20251210,000000,17.37,17.46,17.31,17.42,141096,0
+BAC_Q.US,D,20251211,000000,17.46,17.65,17.44,17.65,145955,0
+BAC_Q.US,D,20251212,000000,17.6,17.63,17.44,17.59,142116,0
+BAC_Q.US,D,20251215,000000,17.6,17.6511,17.53,17.6,315150,0
+BAC_Q.US,D,20251216,000000,17.595,17.64,17.53,17.59,175519,0
+BAC_Q.US,D,20251217,000000,17.59,17.6,17.43,17.48,121161,0
+BAC_Q.US,D,20251218,000000,17.5,17.6,17.42,17.44,372345,0
+BAC_Q.US,D,20251219,000000,17.4378,17.4899,17.37,17.41,132860,0
+BAC_Q.US,D,20251222,000000,17.4201,17.4656,17.34,17.36,184784,0
+BAC_Q.US,D,20251223,000000,17.34,17.39,17.31,17.36,131370,0
+BAC_Q.US,D,20251224,000000,17.36,17.4,17.33,17.37,78306,0
+BAC_Q.US,D,20251226,000000,17.375,17.41,17.34,17.37,87675,0
+BAC_Q.US,D,20251229,000000,17.33,17.43,17.33,17.4,505006,0
+BAC_Q.US,D,20251230,000000,17.36,17.55,17.35,17.54,273584,0
+BAC_Q.US,D,20251231,000000,17.515,17.66,17.46,17.64,285147,0
+BAC_Q.US,D,20260102,000000,17.69,17.83,17.62,17.81,93847,0
+BAC_Q.US,D,20260105,000000,17.8448,17.91,17.77,17.77,151107,0
+BAC_Q.US,D,20260106,000000,17.8,17.8,17.6437,17.68,77004,0
+BAC_Q.US,D,20260107,000000,17.8185,17.82,17.72,17.79,224137,0
+BAC_Q.US,D,20260108,000000,17.781,17.79,17.69,17.7,119257,0
+BAC_Q.US,D,20260109,000000,17.73,17.77,17.63,17.77,479496,0
+BAC_Q.US,D,20260112,000000,17.77,17.8,17.63,17.75,138037,0
+BAC_Q.US,D,20260113,000000,17.77,17.83,17.7,17.76,88682,0
+BAC_Q.US,D,20260114,000000,17.7593,17.83,17.73,17.8,182229,0
+BAC_Q.US,D,20260115,000000,17.9,17.91,17.82,17.88,217370,0
+BAC_Q.US,D,20260116,000000,17.83,17.95,17.81,17.86,455609,0
+BAC_Q.US,D,20260120,000000,17.77,17.8,17.71,17.75,253340,0
+BAC_Q.US,D,20260121,000000,17.76,17.88,17.68,17.84,328364,0
+BAC_Q.US,D,20260122,000000,17.85,17.925,17.81,17.92,185046,0
+BAC_Q.US,D,20260123,000000,17.922,17.96,17.86,17.92,83348,0
+BAC_Q.US,D,20260126,000000,17.99,18.03,17.93,17.94,122109,0
+BAC_Q.US,D,20260127,000000,17.94,17.995,17.89,17.99,102594,0
+BAC_Q.US,D,20260128,000000,17.99,18,17.89,17.89,175407,0
+BAC_Q.US,D,20260129,000000,17.9599,17.9599,17.83,17.86,74279,0
+BAC_Q.US,D,20260130,000000,17.64,17.67,17.54,17.67,491157,0
+BAC_Q.US,D,20260202,000000,17.635,17.74,17.59,17.64,93414,0
+BAC_Q.US,D,20260203,000000,17.6679,17.69,17.5,17.57,178255,0
+BAC_Q.US,D,20260204,000000,17.5839,17.6099,17.45,17.57,135783,0
+BAC_Q.US,D,20260205,000000,17.5201,17.54,17.4,17.51,100309,0
+BAC_Q.US,D,20260206,000000,17.5001,17.58,17.48,17.49,112462,0
+BAC_Q.US,D,20260209,000000,17.51,17.56,17.44,17.54,172568,0
+BAC_Q.US,D,20260210,000000,17.59,17.63,17.52,17.54,57192,0
+BAC_Q.US,D,20260211,000000,17.57,17.58,17.52,17.58,43780,0
+BAC_Q.US,D,20260212,000000,17.589,17.66,17.5401,17.64,147168,0
+BAC_Q.US,D,20260213,000000,17.68,17.8,17.65,17.755,112885,0
+BAC_Q.US,D,20260217,000000,17.745,17.91,17.74,17.9,91565,0
+BAC_Q.US,D,20260218,000000,17.78,17.85,17.78,17.8297,67966,0

daily/us/nyse stocks/1/bbai-ws.us.txt

@@ -0,0 +1,1043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBAI-WS.US,D,20211209,000000,1.25,1.25,0.985,1.02,413107,0
+BBAI-WS.US,D,20211210,000000,1.02,1.12,0.92,0.95,277856,0
+BBAI-WS.US,D,20211213,000000,0.9,0.93,0.84,0.841,272506,0
+BBAI-WS.US,D,20211214,000000,0.8704,1,0.83,0.8351,670915,0
+BBAI-WS.US,D,20211215,000000,0.9001,0.900101,0.8,0.834,256986,0
+BBAI-WS.US,D,20211216,000000,0.9,0.9,0.82,0.8701,288441,0
+BBAI-WS.US,D,20211217,000000,0.9,0.9899,0.775,0.93,189678,0
+BBAI-WS.US,D,20211220,000000,0.7906,0.8923,0.75,0.8,196309,0
+BBAI-WS.US,D,20211221,000000,0.899799,0.899799,0.76,0.8196,116793,0
+BBAI-WS.US,D,20211222,000000,0.8424,0.8424,0.77,0.7795,80906,0
+BBAI-WS.US,D,20211223,000000,0.77,0.905,0.77,0.80755,117186,0
+BBAI-WS.US,D,20211227,000000,0.8302,0.86,0.745049,0.769,67036,0
+BBAI-WS.US,D,20211228,000000,0.77,0.81,0.77,0.77,54754,0
+BBAI-WS.US,D,20211229,000000,0.7601,0.8289,0.7446,0.79,144392,0
+BBAI-WS.US,D,20211230,000000,0.8,0.8198,0.74,0.7999,254364,0
+BBAI-WS.US,D,20211231,000000,0.7701,0.81,0.72,0.81,149145,0
+BBAI-WS.US,D,20220103,000000,0.79,0.8599,0.7802,0.7911,62023,0
+BBAI-WS.US,D,20220104,000000,0.799899,0.799899,0.6899,0.7,167427,0
+BBAI-WS.US,D,20220105,000000,0.774949,0.774951,0.6499,0.6998,90238,0
+BBAI-WS.US,D,20220106,000000,0.7,0.7,0.62,0.62,179505,0
+BBAI-WS.US,D,20220107,000000,0.6927,0.6943,0.55,0.625,123235,0
+BBAI-WS.US,D,20220110,000000,0.625,0.625,0.5604,0.575,95991,0
+BBAI-WS.US,D,20220111,000000,0.6039,0.64,0.590101,0.616499,52022,0
+BBAI-WS.US,D,20220112,000000,0.7,0.745,0.6101,0.65,59368,0
+BBAI-WS.US,D,20220113,000000,0.6271,0.6899,0.6,0.6599,221015,0
+BBAI-WS.US,D,20220114,000000,0.6,0.7,0.58,0.7,165985,0
+BBAI-WS.US,D,20220118,000000,0.75,0.7999,0.621,0.6838,57280,0
+BBAI-WS.US,D,20220119,000000,0.68,0.7301,0.6614,0.72,235166,0
+BBAI-WS.US,D,20220120,000000,0.75,0.8301,0.7301,0.759999,279431,0
+BBAI-WS.US,D,20220121,000000,0.81,0.870101,0.74,0.8,217882,0
+BBAI-WS.US,D,20220124,000000,0.8,0.9,0.6851,0.9,239926,0
+BBAI-WS.US,D,20220125,000000,0.85,0.9499,0.8001,0.83,96957,0
+BBAI-WS.US,D,20220126,000000,0.83,0.88,0.8207,0.88,54333,0
+BBAI-WS.US,D,20220127,000000,0.890201,0.9,0.7501,0.76,79034,0
+BBAI-WS.US,D,20220128,000000,0.76,0.76,0.74,0.753,20183,0
+BBAI-WS.US,D,20220131,000000,0.84,0.8801,0.7697,0.79,109819,0
+BBAI-WS.US,D,20220201,000000,0.85,0.8901,0.7951,0.8401,222014,0
+BBAI-WS.US,D,20220202,000000,0.84,0.84,0.7825,0.7903,55859,0
+BBAI-WS.US,D,20220203,000000,0.8,0.8,0.75,0.7748,20570,0
+BBAI-WS.US,D,20220204,000000,0.8,0.8062,0.76,0.8,48788,0
+BBAI-WS.US,D,20220207,000000,0.84,0.84,0.7325,0.7325,118407,0
+BBAI-WS.US,D,20220208,000000,0.8,0.8,0.69,0.7064,36656,0
+BBAI-WS.US,D,20220209,000000,0.77,0.7999,0.711,0.720486,53533,0
+BBAI-WS.US,D,20220210,000000,0.75,0.759851,0.7053,0.7053,124258,0
+BBAI-WS.US,D,20220211,000000,0.72865,0.72865,0.66,0.66,61052,0
+BBAI-WS.US,D,20220214,000000,0.66,0.75,0.66,0.6867,63101,0
+BBAI-WS.US,D,20220215,000000,0.73,0.8,0.6998,0.75,306816,0
+BBAI-WS.US,D,20220216,000000,0.7399,0.74,0.6601,0.71,178532,0
+BBAI-WS.US,D,20220217,000000,0.75,0.75,0.6822,0.6973,19745,0
+BBAI-WS.US,D,20220218,000000,0.7512,0.7512,0.6814,0.69,7898,0
+BBAI-WS.US,D,20220222,000000,0.7299,0.7299,0.6799,0.6801,1568,0
+BBAI-WS.US,D,20220223,000000,0.68,0.6801,0.65,0.66,28636,0
+BBAI-WS.US,D,20220224,000000,0.5809,0.9949,0.5809,0.77,291815,0
+BBAI-WS.US,D,20220225,000000,0.89,1.06,0.78,1,427538,0
+BBAI-WS.US,D,20220228,000000,1,1.0099,0.8152,0.96,258166,0
+BBAI-WS.US,D,20220301,000000,0.9,0.978199,0.85,0.9354,80840,0
+BBAI-WS.US,D,20220302,000000,0.99,1.12,0.89,1.02,377415,0
+BBAI-WS.US,D,20220303,000000,1,1.1,0.97,1.07,238749,0
+BBAI-WS.US,D,20220304,000000,1.04,1.15,1.04,1.15,192778,0
+BBAI-WS.US,D,20220307,000000,1.08,1.39,1.08,1.35,543705,0
+BBAI-WS.US,D,20220308,000000,1.31,1.31,0.8901,1.03,196369,0
+BBAI-WS.US,D,20220309,000000,1.02,1.23,0.9974,1.07,140517,0
+BBAI-WS.US,D,20220310,000000,1.07,1.2,1.04,1.15,144847,0
+BBAI-WS.US,D,20220311,000000,1.16,1.4466,1.09,1.23,338527,0
+BBAI-WS.US,D,20220314,000000,1.3198,1.3367,1.06,1.06,136789,0
+BBAI-WS.US,D,20220315,000000,1.0569,1.06,0.9151,1.06,78302,0
+BBAI-WS.US,D,20220316,000000,1.06,1.13,0.9802,1.13,115038,0
+BBAI-WS.US,D,20220317,000000,1.2,1.26,1.13,1.1709,213897,0
+BBAI-WS.US,D,20220318,000000,0.7713,0.84,0.73,0.84,295699,0
+BBAI-WS.US,D,20220321,000000,0.77,0.85,0.667149,0.82005,147130,0
+BBAI-WS.US,D,20220322,000000,0.78,0.78,0.7,0.73,57320,0
+BBAI-WS.US,D,20220323,000000,0.73,0.7301,0.66,0.7,95863,0
+BBAI-WS.US,D,20220324,000000,0.6818,0.83,0.661,0.82,123922,0
+BBAI-WS.US,D,20220325,000000,0.76861,0.89,0.76861,0.87,32496,0
+BBAI-WS.US,D,20220328,000000,0.84505,0.9101,0.8,0.8,34199,0
+BBAI-WS.US,D,20220329,000000,0.8499,0.8606,0.76,0.761,32538,0
+BBAI-WS.US,D,20220330,000000,0.854949,0.9095,0.782,0.905,49342,0
+BBAI-WS.US,D,20220331,000000,0.9998,0.9998,0.8402,0.88,145447,0
+BBAI-WS.US,D,20220401,000000,0.92,0.97,0.8197,0.85,191871,0
+BBAI-WS.US,D,20220404,000000,0.8701,0.9313,0.8647,0.888558,63284,0
+BBAI-WS.US,D,20220405,000000,0.9001,1.55,0.8383,1.41,433402,0
+BBAI-WS.US,D,20220406,000000,1.73,2.14,1.2101,1.32,1074324,0
+BBAI-WS.US,D,20220407,000000,1.27,1.52,1.27,1.37,273040,0
+BBAI-WS.US,D,20220408,000000,1.31,1.53,1.31,1.36,836447,0
+BBAI-WS.US,D,20220411,000000,1.35,1.53,1.14,1.53,232144,0
+BBAI-WS.US,D,20220412,000000,1.33,1.4299,1.311,1.311,101527,0
+BBAI-WS.US,D,20220413,000000,1.36,1.68,1.325,1.63,283369,0
+BBAI-WS.US,D,20220414,000000,1.69,1.92,1.53,1.59,235659,0
+BBAI-WS.US,D,20220418,000000,1.6557,1.675,1.38,1.45,29229,0
+BBAI-WS.US,D,20220419,000000,1.3,1.41,1.22,1.344,80008,0
+BBAI-WS.US,D,20220420,000000,1.32,1.37,1.2806,1.3,22776,0
+BBAI-WS.US,D,20220421,000000,1.25,1.31,1.24,1.27,67165,0
+BBAI-WS.US,D,20220422,000000,1.27,1.39,0.8922,0.9102,139836,0
+BBAI-WS.US,D,20220425,000000,0.9,1,0.9,0.985,48980,0
+BBAI-WS.US,D,20220426,000000,0.9201,1.01,0.9001,0.9001,20232,0
+BBAI-WS.US,D,20220427,000000,0.91,1.03,0.91,1.03,88401,0
+BBAI-WS.US,D,20220428,000000,1,1.025,1,1,5600,0
+BBAI-WS.US,D,20220429,000000,0.99,1.03,0.9249,1.03,15115,0
+BBAI-WS.US,D,20220502,000000,1.06,1.06,1.01,1.04,1769,0
+BBAI-WS.US,D,20220503,000000,1.03,1.18,1.03,1.09,24100,0
+BBAI-WS.US,D,20220504,000000,1.17,1.17,0.983,1.03,6154,0
+BBAI-WS.US,D,20220505,000000,1,1.08,0.968,1.02,24095,0
+BBAI-WS.US,D,20220506,000000,0.9411,0.98,0.94,0.94,14127,0
+BBAI-WS.US,D,20220509,000000,0.8001,0.8402,0.7202,0.7949,35464,0
+BBAI-WS.US,D,20220510,000000,1,1,0.6983,0.6983,12318,0
+BBAI-WS.US,D,20220511,000000,0.819799,0.819799,0.6,0.6,20616,0
+BBAI-WS.US,D,20220512,000000,0.6,0.6,0.55,0.5501,126572,0
+BBAI-WS.US,D,20220513,000000,0.56,0.659899,0.56,0.65,9872,0
+BBAI-WS.US,D,20220516,000000,0.600499,0.62,0.5697,0.5723,27503,0
+BBAI-WS.US,D,20220517,000000,0.5384,0.6099,0.5114,0.5999,15903,0
+BBAI-WS.US,D,20220518,000000,0.5601,0.8644,0.56,0.8644,85986,0
+BBAI-WS.US,D,20220519,000000,0.84,1.02,0.8302,0.9,28530,0
+BBAI-WS.US,D,20220520,000000,0.9699,1.07,0.8101,1,256841,0
+BBAI-WS.US,D,20220523,000000,0.9067,1.07,0.9067,0.99,12757,0
+BBAI-WS.US,D,20220524,000000,0.62,0.6368,0.514,0.56,251492,0
+BBAI-WS.US,D,20220525,000000,0.7699,0.7699,0.5151,0.57,70845,0
+BBAI-WS.US,D,20220526,000000,0.59,0.6188,0.5631,0.59,63327,0
+BBAI-WS.US,D,20220527,000000,0.67,0.6788,0.539,0.58,40101,0
+BBAI-WS.US,D,20220531,000000,0.5501,0.5801,0.5289,0.5801,14195,0
+BBAI-WS.US,D,20220601,000000,0.569199,0.569199,0.4611,0.48,60386,0
+BBAI-WS.US,D,20220602,000000,0.46,0.4901,0.46,0.49,3960,0
+BBAI-WS.US,D,20220603,000000,0.53,0.53,0.475349,0.49,1918,0
+BBAI-WS.US,D,20220606,000000,0.5,0.55,0.4261,0.4263,21513,0
+BBAI-WS.US,D,20220607,000000,0.46,0.4899,0.39,0.4266,23031,0
+BBAI-WS.US,D,20220608,000000,0.48,0.487923,0.4214,0.4344,15640,0
+BBAI-WS.US,D,20220609,000000,0.489,0.5092,0.4666,0.481,4319,0
+BBAI-WS.US,D,20220610,000000,0.60495,0.60495,0.4899,0.4899,8201,0
+BBAI-WS.US,D,20220613,000000,0.4448,0.445,0.380401,0.39515,7387,0
+BBAI-WS.US,D,20220614,000000,0.4327,0.44,0.3804,0.42,10575,0
+BBAI-WS.US,D,20220615,000000,0.41,0.41,0.360101,0.37,15222,0
+BBAI-WS.US,D,20220616,000000,0.35,0.37,0.3101,0.31985,24250,0
+BBAI-WS.US,D,20220617,000000,0.33,0.39,0.3001,0.39,7789,0
+BBAI-WS.US,D,20220621,000000,0.3888,0.395,0.3687,0.3884,30843,0
+BBAI-WS.US,D,20220622,000000,0.3799,0.3833,0.3122,0.33,22097,0
+BBAI-WS.US,D,20220623,000000,0.324999,0.35,0.272,0.272,39352,0
+BBAI-WS.US,D,20220624,000000,0.334999,0.348067,0.3,0.3398,4275,0
+BBAI-WS.US,D,20220627,000000,0.3899,0.3899,0.3499,0.3527,19049,0
+BBAI-WS.US,D,20220628,000000,0.28,0.3239,0.28,0.2999,19944,0
+BBAI-WS.US,D,20220629,000000,0.3,0.35,0.3,0.3,6621,0
+BBAI-WS.US,D,20220630,000000,0.3,0.4,0.2645,0.4,86314,0
+BBAI-WS.US,D,20220701,000000,0.36,0.36,0.3214,0.3455,4963,0
+BBAI-WS.US,D,20220705,000000,0.32,0.340101,0.32,0.34,1279,0
+BBAI-WS.US,D,20220706,000000,0.32,0.3201,0.32,0.32,2600,0
+BBAI-WS.US,D,20220707,000000,0.33,0.33,0.2902,0.32,1956,0
+BBAI-WS.US,D,20220708,000000,0.32,0.35,0.32,0.33,7000,0
+BBAI-WS.US,D,20220711,000000,0.32,0.3212,0.3101,0.3101,2962,0
+BBAI-WS.US,D,20220712,000000,0.31,0.33,0.31,0.3205,8564,0
+BBAI-WS.US,D,20220713,000000,0.3105,0.349799,0.3105,0.32,12229,0
+BBAI-WS.US,D,20220714,000000,0.32,0.32,0.32,0.32,3732,0
+BBAI-WS.US,D,20220715,000000,0.5,0.5,0.2803,0.3185,3233,0
+BBAI-WS.US,D,20220718,000000,0.359949,0.359949,0.3199,0.3216,5796,0
+BBAI-WS.US,D,20220719,000000,0.3215,0.33,0.2918,0.33,3100,0
+BBAI-WS.US,D,20220720,000000,0.3397,0.3397,0.29,0.3,6420,0
+BBAI-WS.US,D,20220721,000000,0.3399,0.3399,0.3099,0.3099,1345,0
+BBAI-WS.US,D,20220722,000000,0.29,0.29,0.25,0.25,12121,0
+BBAI-WS.US,D,20220725,000000,0.2368,0.2668,0.230049,0.24,28470,0
+BBAI-WS.US,D,20220726,000000,0.2099,0.256364,0.2001,0.2144,13007,0
+BBAI-WS.US,D,20220727,000000,0.216,0.216,0.1702,0.1901,63312,0
+BBAI-WS.US,D,20220728,000000,0.1931,0.2355,0.193,0.22,23688,0
+BBAI-WS.US,D,20220729,000000,0.1996,0.31,0.1996,0.28,44065,0
+BBAI-WS.US,D,20220801,000000,0.35,0.35,0.218564,0.26,5142,0
+BBAI-WS.US,D,20220802,000000,0.19,0.28,0.173,0.25,11678,0
+BBAI-WS.US,D,20220803,000000,0.21,0.280699,0.205,0.25,2643,0
+BBAI-WS.US,D,20220804,000000,0.26,0.28,0.23,0.25,16404,0
+BBAI-WS.US,D,20220805,000000,0.26,0.4,0.25,0.2999,29497,0
+BBAI-WS.US,D,20220808,000000,0.33,0.36,0.27,0.3001,34777,0
+BBAI-WS.US,D,20220809,000000,0.28,0.33,0.27,0.3001,11141,0
+BBAI-WS.US,D,20220810,000000,0.2131,0.2499,0.16,0.18,252518,0
+BBAI-WS.US,D,20220811,000000,0.19,0.19,0.1511,0.1699,102660,0
+BBAI-WS.US,D,20220812,000000,0.151,0.16,0.135049,0.15991,82911,0
+BBAI-WS.US,D,20220815,000000,0.15,0.18,0.1354,0.17,57955,0
+BBAI-WS.US,D,20220816,000000,0.141,0.17,0.14,0.1599,50952,0
+BBAI-WS.US,D,20220817,000000,0.15,0.1653,0.135,0.15,29800,0
+BBAI-WS.US,D,20220818,000000,0.1699,0.1699,0.13,0.1394,43989,0
+BBAI-WS.US,D,20220819,000000,0.14,0.1407,0.13,0.13,31200,0
+BBAI-WS.US,D,20220822,000000,0.1301,0.140899,0.125,0.1255,77988,0
+BBAI-WS.US,D,20220823,000000,0.1209,0.129799,0.11,0.111,48364,0
+BBAI-WS.US,D,20220824,000000,0.111,0.1237,0.1012,0.1115,74538,0
+BBAI-WS.US,D,20220825,000000,0.126,0.128,0.07,0.112,239283,0
+BBAI-WS.US,D,20220826,000000,0.08,0.1135,0.08,0.1089,63685,0
+BBAI-WS.US,D,20220829,000000,0.1013,0.116399,0.09,0.116399,13212,0
+BBAI-WS.US,D,20220830,000000,0.1112,0.1112,0.09,0.095,16954,0
+BBAI-WS.US,D,20220831,000000,0.095001,0.1232,0.095001,0.12,27832,0
+BBAI-WS.US,D,20220901,000000,0.1116,0.114401,0.095,0.1,17581,0
+BBAI-WS.US,D,20220902,000000,0.095,0.12,0.095,0.1094,14410,0
+BBAI-WS.US,D,20220906,000000,0.095,0.095,0.09,0.09,65130,0
+BBAI-WS.US,D,20220907,000000,0.09,0.1066,0.0804,0.0811,32879,0
+BBAI-WS.US,D,20220908,000000,0.08,0.118,0.08,0.118,3544,0
+BBAI-WS.US,D,20220909,000000,0.081,0.1347,0.081,0.1347,69131,0
+BBAI-WS.US,D,20220912,000000,0.092,0.1414,0.092,0.1157,15509,0
+BBAI-WS.US,D,20220913,000000,0.1,0.128,0.09,0.095099,39886,0
+BBAI-WS.US,D,20220914,000000,0.0925,0.114846,0.0925,0.114846,1647,0
+BBAI-WS.US,D,20220915,000000,0.0925,0.1305,0.08,0.120999,10470,0
+BBAI-WS.US,D,20220916,000000,0.091,0.1279,0.09,0.1099,16491,0
+BBAI-WS.US,D,20220919,000000,0.1,0.101,0.09,0.09695,3300,0
+BBAI-WS.US,D,20220920,000000,0.09,0.1099,0.08,0.099473,7875,0
+BBAI-WS.US,D,20220921,000000,0.08,0.1163,0.08,0.0978,9817,0
+BBAI-WS.US,D,20220922,000000,0.089899,0.099,0.08,0.0989,17857,0
+BBAI-WS.US,D,20220923,000000,0.08,0.0933,0.08,0.09,674044,0
+BBAI-WS.US,D,20220926,000000,0.08,0.1075,0.08,0.095,2481,0
+BBAI-WS.US,D,20220927,000000,0.08,0.093685,0.0751,0.0751,16757,0
+BBAI-WS.US,D,20220928,000000,0.0751,0.0854,0.0751,0.08,10008,0
+BBAI-WS.US,D,20220929,000000,0.14,0.15,0.0951,0.1342,410510,0
+BBAI-WS.US,D,20220930,000000,0.12,0.18,0.0911,0.15,48031,0
+BBAI-WS.US,D,20221003,000000,0.1,0.106101,0.1,0.1061,1520,0
+BBAI-WS.US,D,20221004,000000,0.0914,0.115,0.0914,0.11,20664,0
+BBAI-WS.US,D,20221005,000000,0.1201,0.1202,0.0999,0.1006,25413,0
+BBAI-WS.US,D,20221006,000000,0.1138,0.1138,0.095,0.095,1300,0
+BBAI-WS.US,D,20221007,000000,0.09,0.1047,0.09,0.1047,5672,0
+BBAI-WS.US,D,20221010,000000,0.0901,0.0906,0.0869,0.0869,16862,0
+BBAI-WS.US,D,20221011,000000,0.0802,0.0899,0.0751,0.0899,25172,0
+BBAI-WS.US,D,20221012,000000,0.0753,0.0883,0.0753,0.078,8800,0
+BBAI-WS.US,D,20221013,000000,0.0721,0.0905,0.0721,0.0864,12831,0
+BBAI-WS.US,D,20221014,000000,0.085,0.0908,0.0758,0.0797,4812,0
+BBAI-WS.US,D,20221017,000000,0.0758,0.0861,0.0758,0.0827,4046,0
+BBAI-WS.US,D,20221018,000000,0.08,0.09,0.0758,0.0758,19018,0
+BBAI-WS.US,D,20221019,000000,0.08,0.08,0.076,0.0792,15735,0
+BBAI-WS.US,D,20221020,000000,0.0759,0.0759,0.059499,0.06,144251,0
+BBAI-WS.US,D,20221021,000000,0.059,0.0604,0.0552,0.0586,38869,0
+BBAI-WS.US,D,20221024,000000,0.052,0.065651,0.052,0.065651,11465,0
+BBAI-WS.US,D,20221025,000000,0.064,0.0643,0.0552,0.0603,6324,0
+BBAI-WS.US,D,20221026,000000,0.0603,0.068,0.0552,0.0625,33379,0
+BBAI-WS.US,D,20221027,000000,0.0512,0.0746,0.0512,0.0746,34366,0
+BBAI-WS.US,D,20221028,000000,0.059,0.0799,0.059,0.0799,24048,0
+BBAI-WS.US,D,20221031,000000,0.085,0.085,0.0625,0.083,17860,0
+BBAI-WS.US,D,20221101,000000,0.061,0.068,0.061,0.0665,31941,0
+BBAI-WS.US,D,20221102,000000,0.061,0.0699,0.061,0.0698,2196,0
+BBAI-WS.US,D,20221103,000000,0.061,0.0699,0.05,0.05,157898,0
+BBAI-WS.US,D,20221104,000000,0.055,0.057,0.051,0.055,29926,0
+BBAI-WS.US,D,20221107,000000,0.05,0.0565,0.045,0.0565,75229,0
+BBAI-WS.US,D,20221108,000000,0.0459,0.0601,0.0459,0.0507,30188,0
+BBAI-WS.US,D,20221109,000000,0.0459,0.0501,0.0459,0.05,12700,0
+BBAI-WS.US,D,20221110,000000,0.0459,0.06,0.0459,0.0588,7339,0
+BBAI-WS.US,D,20221111,000000,0.0461,0.06,0.04,0.0599,58287,0
+BBAI-WS.US,D,20221114,000000,0.05,0.06,0.0403,0.0567,5982,0
+BBAI-WS.US,D,20221115,000000,0.0431,0.0516,0.0431,0.0506,1868,0
+BBAI-WS.US,D,20221116,000000,0.0451,0.0586,0.0451,0.0585,20475,0
+BBAI-WS.US,D,20221117,000000,0.0451,0.06,0.0451,0.0554,39864,0
+BBAI-WS.US,D,20221118,000000,0.0451,0.059901,0.0451,0.047551,52949,0
+BBAI-WS.US,D,20221121,000000,0.0425,0.0594,0.0425,0.0594,17200,0
+BBAI-WS.US,D,20221122,000000,0.0425,0.0601,0.0421,0.053401,8200,0
+BBAI-WS.US,D,20221123,000000,0.0422,0.0527,0.0421,0.0527,1100,0
+BBAI-WS.US,D,20221125,000000,0.05,0.0527,0.0485,0.0526,1300,0
+BBAI-WS.US,D,20221128,000000,0.0485,0.058,0.0485,0.057499,7166,0
+BBAI-WS.US,D,20221129,000000,0.055,0.055,0.04,0.055,5782,0
+BBAI-WS.US,D,20221130,000000,0.055,0.055,0.04,0.055,3766,0
+BBAI-WS.US,D,20221201,000000,0.0403,0.0494,0.0402,0.048,31032,0
+BBAI-WS.US,D,20221202,000000,0.049,0.0522,0.049,0.0508,2709,0
+BBAI-WS.US,D,20221205,000000,0.0403,0.05,0.0403,0.05,900,0
+BBAI-WS.US,D,20221206,000000,0.0405,0.05,0.04,0.05,1967,0
+BBAI-WS.US,D,20221207,000000,0.04,0.0498,0.0382,0.0393,199131,0
+BBAI-WS.US,D,20221208,000000,0.04,0.04,0.0331,0.04,17483,0
+BBAI-WS.US,D,20221209,000000,0.0398,0.0398,0.039401,0.0397,3950,0
+BBAI-WS.US,D,20221212,000000,0.033,0.039,0.0321,0.0368,6452,0
+BBAI-WS.US,D,20221213,000000,0.0369,0.03845,0.0369,0.0369,1100,0
+BBAI-WS.US,D,20221214,000000,0.037,0.037609,0.037,0.037,4650,0
+BBAI-WS.US,D,20221216,000000,0.04,0.04,0.0311,0.0358,14325,0
+BBAI-WS.US,D,20221219,000000,0.0303,0.0317,0.02,0.0218,62574,0
+BBAI-WS.US,D,20221220,000000,0.03,0.03,0.0201,0.0215,27173,0
+BBAI-WS.US,D,20221221,000000,0.0299,0.0299,0.0215,0.0215,1426,0
+BBAI-WS.US,D,20221222,000000,0.0298,0.0298,0.016,0.0193,29863,0
+BBAI-WS.US,D,20221223,000000,0.02,0.027,0.0195,0.027,35607,0
+BBAI-WS.US,D,20221227,000000,0.0265,0.03,0.020286,0.0294,20744,0
+BBAI-WS.US,D,20221228,000000,0.023,0.0399,0.0199,0.0326,60365,0
+BBAI-WS.US,D,20221229,000000,0.022,0.04,0.022,0.0351,21000,0
+BBAI-WS.US,D,20221230,000000,0.025,0.0399,0.025,0.0307,34000,0
+BBAI-WS.US,D,20230103,000000,0.03,0.04,0.03,0.032249,6914,0
+BBAI-WS.US,D,20230104,000000,0.03,0.035,0.029899,0.0349,8436,0
+BBAI-WS.US,D,20230105,000000,0.027999,0.0299,0.027999,0.029799,9762,0
+BBAI-WS.US,D,20230106,000000,0.0298,0.0329,0.026,0.0329,11781,0
+BBAI-WS.US,D,20230109,000000,0.03,0.0367,0.03,0.0367,11791,0
+BBAI-WS.US,D,20230110,000000,0.03,0.04,0.03,0.0355,1152,0
+BBAI-WS.US,D,20230111,000000,0.03,0.06,0.03,0.0443,17715,0
+BBAI-WS.US,D,20230112,000000,0.215,0.24,0.1436,0.18,2958388,0
+BBAI-WS.US,D,20230113,000000,0.19,0.1967,0.1075,0.1113,180881,0
+BBAI-WS.US,D,20230117,000000,0.09,0.09,0.0573,0.085,76029,0
+BBAI-WS.US,D,20230118,000000,0.08,0.0974,0.0722,0.07995,50116,0
+BBAI-WS.US,D,20230119,000000,0.09,0.1069,0.08,0.097,62548,0
+BBAI-WS.US,D,20230120,000000,0.1,0.119001,0.09,0.09,32110,0
+BBAI-WS.US,D,20230123,000000,0.098899,0.099,0.09,0.0901,62837,0
+BBAI-WS.US,D,20230124,000000,0.0901,0.12,0.074849,0.11,87247,0
+BBAI-WS.US,D,20230125,000000,0.12,0.15,0.1089,0.1499,32997,0
+BBAI-WS.US,D,20230126,000000,0.15,0.15,0.0864,0.13,106537,0
+BBAI-WS.US,D,20230127,000000,0.1388,0.1973,0.11,0.1697,143055,0
+BBAI-WS.US,D,20230130,000000,0.1697,0.3417,0.1549,0.328,732308,0
+BBAI-WS.US,D,20230210,000000,0.52,0.551,0.35,0.47,199793,0
+BBAI-WS.US,D,20230213,000000,0.5,0.5538,0.34,0.346,235162,0
+BBAI-WS.US,D,20230214,000000,0.3639,0.410539,0.3602,0.41,89057,0
+BBAI-WS.US,D,20230215,000000,0.447,0.447,0.3778,0.44,230146,0
+BBAI-WS.US,D,20230216,000000,0.411,0.42,0.3777,0.38,149083,0
+BBAI-WS.US,D,20230217,000000,0.437,0.437,0.323,0.323,189431,0
+BBAI-WS.US,D,20230221,000000,0.379,0.379,0.3,0.3001,29012,0
+BBAI-WS.US,D,20230222,000000,0.377,0.377,0.29,0.327,51342,0
+BBAI-WS.US,D,20230223,000000,0.345,0.3714,0.29,0.29,95937,0
+BBAI-WS.US,D,20230224,000000,0.29,0.3029,0.2704,0.271,69015,0
+BBAI-WS.US,D,20230227,000000,0.2704,0.315,0.26,0.315,95713,0
+BBAI-WS.US,D,20230228,000000,0.295,0.3575,0.28,0.28,68933,0
+BBAI-WS.US,D,20230301,000000,0.3077,0.3077,0.2651,0.3021,112527,0
+BBAI-WS.US,D,20230302,000000,0.3021,0.33,0.27,0.291251,65348,0
+BBAI-WS.US,D,20230303,000000,0.38,0.385,0.28625,0.37,277212,0
+BBAI-WS.US,D,20230306,000000,0.39,0.4101,0.32,0.36,150575,0
+BBAI-WS.US,D,20230307,000000,0.3775,0.3775,0.3337,0.3464,73422,0
+BBAI-WS.US,D,20230308,000000,0.32,0.330101,0.2925,0.307499,179577,0
+BBAI-WS.US,D,20230309,000000,0.295,0.305,0.2558,0.2699,50403,0
+BBAI-WS.US,D,20230310,000000,0.26,0.2924,0.242,0.26998,36242,0
+BBAI-WS.US,D,20230313,000000,0.26475,0.34,0.2604,0.26475,59195,0
+BBAI-WS.US,D,20230314,000000,0.255,0.265,0.2367,0.25,56895,0
+BBAI-WS.US,D,20230315,000000,0.218101,0.240101,0.2052,0.2077,48519,0
+BBAI-WS.US,D,20230316,000000,0.25,0.25,0.200201,0.200201,13533,0
+BBAI-WS.US,D,20230317,000000,0.265205,0.2675,0.21,0.230001,55446,0
+BBAI-WS.US,D,20230320,000000,0.229999,0.2301,0.2001,0.23,13799,0
+BBAI-WS.US,D,20230321,000000,0.229899,0.2598,0.2001,0.2374,95460,0
+BBAI-WS.US,D,20230322,000000,0.245,0.27,0.17,0.23771,85102,0
+BBAI-WS.US,D,20230323,000000,0.356,0.356,0.225,0.229899,74017,0
+BBAI-WS.US,D,20230324,000000,0.22,0.2691,0.22,0.25,8858,0
+BBAI-WS.US,D,20230327,000000,0.235,0.2511,0.2137,0.2511,10335,0
+BBAI-WS.US,D,20230328,000000,0.25,0.31,0.192601,0.237499,10462,0
+BBAI-WS.US,D,20230329,000000,0.265001,0.278751,0.212601,0.2361,16758,0
+BBAI-WS.US,D,20230330,000000,0.2178,0.2331,0.2,0.2236,32535,0
+BBAI-WS.US,D,20230331,000000,0.25,0.29,0.2158,0.27,88674,0
+BBAI-WS.US,D,20230403,000000,0.373,0.373,0.281,0.3399,145213,0
+BBAI-WS.US,D,20230404,000000,0.3599,0.37,0.2501,0.27,135181,0
+BBAI-WS.US,D,20230405,000000,0.27,0.2808,0.206346,0.22,36858,0
+BBAI-WS.US,D,20230406,000000,0.27,0.2923,0.255,0.28,27525,0
+BBAI-WS.US,D,20230410,000000,0.255,0.3212,0.255,0.31,40712,0
+BBAI-WS.US,D,20230411,000000,0.3,0.32,0.2526,0.2526,254038,0
+BBAI-WS.US,D,20230412,000000,0.29,0.32,0.2639,0.310051,68507,0
+BBAI-WS.US,D,20230413,000000,0.2998,0.32,0.25,0.2866,285406,0
+BBAI-WS.US,D,20230414,000000,0.34,0.374,0.28,0.28995,180774,0
+BBAI-WS.US,D,20230417,000000,0.29,0.368,0.2895,0.35,152799,0
+BBAI-WS.US,D,20230418,000000,0.35,0.37,0.29,0.3054,147687,0
+BBAI-WS.US,D,20230419,000000,0.3,0.3,0.28,0.28,148630,0
+BBAI-WS.US,D,20230420,000000,0.3,0.3001,0.26,0.26,12195,0
+BBAI-WS.US,D,20230421,000000,0.2655,0.279,0.261,0.275,18379,0
+BBAI-WS.US,D,20230424,000000,0.27,0.27,0.2212,0.2575,56850,0
+BBAI-WS.US,D,20230425,000000,0.26,0.26,0.225086,0.239799,43140,0
+BBAI-WS.US,D,20230426,000000,0.234,0.2901,0.234,0.2901,60619,0
+BBAI-WS.US,D,20230427,000000,0.285,0.285,0.225,0.259999,13557,0
+BBAI-WS.US,D,20230428,000000,0.247451,0.27,0.247451,0.27,23932,0
+BBAI-WS.US,D,20230501,000000,0.27,0.27,0.24,0.27,7383,0
+BBAI-WS.US,D,20230502,000000,0.2675,0.285,0.214,0.2439,19893,0
+BBAI-WS.US,D,20230503,000000,0.22,0.2306,0.214,0.23,30247,0
+BBAI-WS.US,D,20230504,000000,0.23,0.236,0.2203,0.225,12727,0
+BBAI-WS.US,D,20230505,000000,0.2337,0.254,0.2111,0.2222,79893,0
+BBAI-WS.US,D,20230508,000000,0.24,0.24,0.21001,0.2369,10194,0
+BBAI-WS.US,D,20230509,000000,0.2377,0.2762,0.237,0.2625,140345,0
+BBAI-WS.US,D,20230510,000000,0.232101,0.2445,0.23,0.232,57047,0
+BBAI-WS.US,D,20230511,000000,0.2537,0.267399,0.2259,0.2296,19185,0
+BBAI-WS.US,D,20230512,000000,0.2272,0.246451,0.1737,0.2,34122,0
+BBAI-WS.US,D,20230515,000000,0.1802,0.24,0.1801,0.222899,24241,0
+BBAI-WS.US,D,20230516,000000,0.23,0.23,0.1851,0.19,33887,0
+BBAI-WS.US,D,20230517,000000,0.21,0.2258,0.2,0.200098,278414,0
+BBAI-WS.US,D,20230518,000000,0.23,0.23,0.1902,0.21275,24903,0
+BBAI-WS.US,D,20230519,000000,0.2,0.23,0.1903,0.1904,20212,0
+BBAI-WS.US,D,20230522,000000,0.19,0.2275,0.19,0.2,107363,0
+BBAI-WS.US,D,20230523,000000,0.2,0.213899,0.1907,0.2,20929,0
+BBAI-WS.US,D,20230524,000000,0.19,0.2131,0.1801,0.1978,24728,0
+BBAI-WS.US,D,20230525,000000,0.2265,0.227946,0.1888,0.2,105391,0
+BBAI-WS.US,D,20230526,000000,0.2,0.2249,0.181101,0.2044,9020,0
+BBAI-WS.US,D,20230530,000000,0.219899,0.2201,0.1851,0.1878,98813,0
+BBAI-WS.US,D,20230531,000000,0.2175,0.22,0.1977,0.1977,23017,0
+BBAI-WS.US,D,20230601,000000,0.185101,0.197,0.1675,0.169876,60851,0
+BBAI-WS.US,D,20230602,000000,0.2,0.2149,0.1605,0.1975,16586,0
+BBAI-WS.US,D,20230605,000000,0.215,0.215,0.1768,0.18,33215,0
+BBAI-WS.US,D,20230606,000000,0.1956,0.1975,0.185,0.1975,25697,0
+BBAI-WS.US,D,20230607,000000,0.1975,0.2035,0.19,0.1972,38105,0
+BBAI-WS.US,D,20230608,000000,0.1975,0.2089,0.195,0.2089,20894,0
+BBAI-WS.US,D,20230609,000000,0.2149,0.215,0.185001,0.1947,7779,0
+BBAI-WS.US,D,20230612,000000,0.1852,0.2025,0.1851,0.2,19624,0
+BBAI-WS.US,D,20230613,000000,0.1869,0.22,0.1869,0.2,72618,0
+BBAI-WS.US,D,20230614,000000,0.1901,0.22,0.1901,0.219999,20717,0
+BBAI-WS.US,D,20230615,000000,0.2276,0.259899,0.22,0.2448,31278,0
+BBAI-WS.US,D,20230616,000000,0.28,0.28,0.219999,0.229899,19290,0
+BBAI-WS.US,D,20230620,000000,0.24,0.255,0.2007,0.2549,49894,0
+BBAI-WS.US,D,20230621,000000,0.23,0.26,0.22,0.22,17183,0
+BBAI-WS.US,D,20230622,000000,0.23,0.275,0.21,0.225,35077,0
+BBAI-WS.US,D,20230623,000000,0.226,0.2301,0.2111,0.2211,31852,0
+BBAI-WS.US,D,20230626,000000,0.23,0.239,0.22,0.2299,28073,0
+BBAI-WS.US,D,20230627,000000,0.22,0.2558,0.22,0.234575,27360,0
+BBAI-WS.US,D,20230628,000000,0.2385,0.2385,0.211,0.211,16659,0
+BBAI-WS.US,D,20230629,000000,0.24,0.275,0.215,0.2588,51546,0
+BBAI-WS.US,D,20230630,000000,0.2588,0.26,0.22,0.22,14100,0
+BBAI-WS.US,D,20230703,000000,0.25,0.25,0.239,0.249,20031,0
+BBAI-WS.US,D,20230705,000000,0.2888,0.2888,0.22,0.22,31625,0
+BBAI-WS.US,D,20230706,000000,0.225501,0.2323,0.2246,0.2246,5810,0
+BBAI-WS.US,D,20230707,000000,0.24,0.28,0.21,0.2355,34516,0
+BBAI-WS.US,D,20230710,000000,0.26,0.265,0.230301,0.232,15216,0
+BBAI-WS.US,D,20230711,000000,0.2304,0.2514,0.2,0.215,50140,0
+BBAI-WS.US,D,20230712,000000,0.2599,0.2599,0.22,0.22,6287,0
+BBAI-WS.US,D,20230713,000000,0.215,0.243,0.2112,0.2112,8421,0
+BBAI-WS.US,D,20230714,000000,0.225,0.24,0.21,0.225,25040,0
+BBAI-WS.US,D,20230717,000000,0.21,0.239699,0.21,0.2302,40168,0
+BBAI-WS.US,D,20230718,000000,0.29,0.29,0.2225,0.23,19052,0
+BBAI-WS.US,D,20230719,000000,0.2111,0.25,0.2111,0.24,10033,0
+BBAI-WS.US,D,20230720,000000,0.2266,0.24,0.191001,0.223551,186946,0
+BBAI-WS.US,D,20230721,000000,0.3592,0.3592,0.261,0.295,1399687,0
+BBAI-WS.US,D,20230724,000000,0.29,0.35,0.2799,0.306,594865,0
+BBAI-WS.US,D,20230725,000000,0.3325,0.3325,0.3,0.3025,251244,0
+BBAI-WS.US,D,20230726,000000,0.3129,0.32,0.3,0.3,173113,0
+BBAI-WS.US,D,20230727,000000,0.3,0.3399,0.29,0.3,151481,0
+BBAI-WS.US,D,20230728,000000,0.3,0.324999,0.295,0.3168,75256,0
+BBAI-WS.US,D,20230731,000000,0.3449,0.345,0.296,0.313849,125822,0
+BBAI-WS.US,D,20230801,000000,0.32,0.34,0.31,0.3399,138907,0
+BBAI-WS.US,D,20230802,000000,0.34,0.34,0.315,0.328,64950,0
+BBAI-WS.US,D,20230803,000000,0.34,0.34,0.31,0.3331,95888,0
+BBAI-WS.US,D,20230804,000000,0.35,0.35,0.321,0.3333,58354,0
+BBAI-WS.US,D,20230807,000000,0.36,0.36,0.3158,0.3158,48824,0
+BBAI-WS.US,D,20230808,000000,0.3131,0.33,0.31,0.32,26871,0
+BBAI-WS.US,D,20230809,000000,0.3,0.3399,0.261,0.2662,162533,0
+BBAI-WS.US,D,20230810,000000,0.2663,0.279,0.26,0.2637,95758,0
+BBAI-WS.US,D,20230811,000000,0.27,0.27,0.257,0.26,45289,0
+BBAI-WS.US,D,20230814,000000,0.26,0.29,0.26,0.27,35717,0
+BBAI-WS.US,D,20230815,000000,0.26,0.265,0.25,0.252,49286,0
+BBAI-WS.US,D,20230816,000000,0.25,0.26,0.25,0.251,77156,0
+BBAI-WS.US,D,20230817,000000,0.251,0.27,0.25,0.2574,93489,0
+BBAI-WS.US,D,20230818,000000,0.25,0.2508,0.22,0.2302,125847,0
+BBAI-WS.US,D,20230821,000000,0.2222,0.25,0.2201,0.2201,82666,0
+BBAI-WS.US,D,20230822,000000,0.22,0.235,0.2,0.2,160845,0
+BBAI-WS.US,D,20230823,000000,0.21,0.24,0.2,0.231,24662,0
+BBAI-WS.US,D,20230824,000000,0.22,0.225,0.2,0.2099,43907,0
+BBAI-WS.US,D,20230825,000000,0.21,0.21,0.2,0.208148,28263,0
+BBAI-WS.US,D,20230828,000000,0.25,0.25,0.21,0.2112,43222,0
+BBAI-WS.US,D,20230829,000000,0.224999,0.25,0.212,0.235,79482,0
+BBAI-WS.US,D,20230830,000000,0.235,0.62,0.2203,0.447501,2594579,0
+BBAI-WS.US,D,20230831,000000,0.539,0.585,0.4055,0.567,1094025,0
+BBAI-WS.US,D,20230901,000000,0.64,0.64,0.52,0.5949,541978,0
+BBAI-WS.US,D,20230905,000000,0.64,0.65,0.54,0.576,514036,0
+BBAI-WS.US,D,20230906,000000,0.5989,0.61,0.420101,0.4604,383343,0
+BBAI-WS.US,D,20230907,000000,0.45,0.5008,0.45,0.475,86096,0
+BBAI-WS.US,D,20230908,000000,0.53,0.53,0.5,0.5,42477,0
+BBAI-WS.US,D,20230911,000000,0.53,0.544251,0.47,0.48,189084,0
+BBAI-WS.US,D,20230912,000000,0.5485,0.5485,0.45,0.4545,89751,0
+BBAI-WS.US,D,20230913,000000,0.49,0.5348,0.42,0.4588,72294,0
+BBAI-WS.US,D,20230914,000000,0.4655,0.499899,0.4275,0.47,33954,0
+BBAI-WS.US,D,20230915,000000,0.48,0.5,0.4715,0.4718,32546,0
+BBAI-WS.US,D,20230918,000000,0.48,0.48,0.4718,0.471898,39903,0
+BBAI-WS.US,D,20230919,000000,0.44,0.457,0.4,0.4026,59461,0
+BBAI-WS.US,D,20230920,000000,0.41,0.41,0.3528,0.3529,92781,0
+BBAI-WS.US,D,20230921,000000,0.35,0.353,0.2902,0.3,103278,0
+BBAI-WS.US,D,20230922,000000,0.3235,0.43,0.3235,0.39,152616,0
+BBAI-WS.US,D,20230925,000000,0.39,0.39,0.287,0.29,99264,0
+BBAI-WS.US,D,20230926,000000,0.28,0.315899,0.28,0.31,37915,0
+BBAI-WS.US,D,20230927,000000,0.34,0.37,0.31,0.311,77127,0
+BBAI-WS.US,D,20230928,000000,0.387,0.387,0.3122,0.3685,77082,0
+BBAI-WS.US,D,20230929,000000,0.36,0.45,0.36,0.45,63891,0
+BBAI-WS.US,D,20231002,000000,0.45,0.45,0.38,0.4,41365,0
+BBAI-WS.US,D,20231003,000000,0.4233,0.4275,0.3664,0.4113,28569,0
+BBAI-WS.US,D,20231004,000000,0.42,0.42,0.3664,0.3999,34426,0
+BBAI-WS.US,D,20231005,000000,0.39,0.4,0.345,0.373,81682,0
+BBAI-WS.US,D,20231006,000000,0.372,0.372,0.3071,0.3356,134656,0
+BBAI-WS.US,D,20231009,000000,0.33,0.4,0.31,0.37,47403,0
+BBAI-WS.US,D,20231010,000000,0.4,0.4,0.37,0.3999,23485,0
+BBAI-WS.US,D,20231011,000000,0.37,0.3737,0.33,0.3631,18415,0
+BBAI-WS.US,D,20231012,000000,0.3688,0.3688,0.33,0.335,19728,0
+BBAI-WS.US,D,20231013,000000,0.34,0.34,0.3325,0.333,24386,0
+BBAI-WS.US,D,20231016,000000,0.3101,0.34,0.3101,0.3345,20680,0
+BBAI-WS.US,D,20231017,000000,0.3375,0.37,0.3345,0.3523,42428,0
+BBAI-WS.US,D,20231018,000000,0.35,0.4,0.335,0.4,86603,0
+BBAI-WS.US,D,20231019,000000,0.42,0.42,0.34,0.369899,40192,0
+BBAI-WS.US,D,20231020,000000,0.3345,0.3699,0.3345,0.34385,36594,0
+BBAI-WS.US,D,20231023,000000,0.3699,0.3997,0.35,0.36,31960,0
+BBAI-WS.US,D,20231024,000000,0.351,0.399,0.35,0.35,30660,0
+BBAI-WS.US,D,20231025,000000,0.35,0.4048,0.34,0.3547,116691,0
+BBAI-WS.US,D,20231026,000000,0.34,0.3683,0.3345,0.3372,39806,0
+BBAI-WS.US,D,20231027,000000,0.335,0.39,0.3,0.31,86637,0
+BBAI-WS.US,D,20231030,000000,0.31,0.37,0.31,0.37,23022,0
+BBAI-WS.US,D,20231031,000000,0.38,0.38,0.366,0.37,20932,0
+BBAI-WS.US,D,20231101,000000,0.37,0.375001,0.34,0.34,34849,0
+BBAI-WS.US,D,20231102,000000,0.35,0.389,0.3355,0.389,48127,0
+BBAI-WS.US,D,20231103,000000,0.389,0.4,0.3523,0.38,44487,0
+BBAI-WS.US,D,20231106,000000,0.39,0.399943,0.359531,0.3624,30376,0
+BBAI-WS.US,D,20231107,000000,0.355,0.3861,0.355,0.386,42611,0
+BBAI-WS.US,D,20231108,000000,0.386,0.4,0.3554,0.4,30493,0
+BBAI-WS.US,D,20231109,000000,0.39,0.4,0.3555,0.38,53529,0
+BBAI-WS.US,D,20231110,000000,0.3999,0.4,0.36,0.3625,30689,0
+BBAI-WS.US,D,20231113,000000,0.3999,0.3999,0.3551,0.385,113879,0
+BBAI-WS.US,D,20231114,000000,0.41,0.4199,0.375,0.389,152402,0
+BBAI-WS.US,D,20231115,000000,0.446,0.446,0.3955,0.42995,67169,0
+BBAI-WS.US,D,20231116,000000,0.45,0.45,0.411101,0.43,91877,0
+BBAI-WS.US,D,20231117,000000,0.411,0.445,0.411,0.415,12148,0
+BBAI-WS.US,D,20231120,000000,0.4875,0.49,0.4475,0.47,93250,0
+BBAI-WS.US,D,20231121,000000,0.45,0.4575,0.3515,0.4359,39151,0
+BBAI-WS.US,D,20231122,000000,0.435,0.436251,0.3601,0.39,35824,0
+BBAI-WS.US,D,20231124,000000,0.3999,0.4,0.3676,0.3999,82935,0
+BBAI-WS.US,D,20231127,000000,0.43,0.4376,0.3725,0.3999,29810,0
+BBAI-WS.US,D,20231128,000000,0.383,0.4,0.3726,0.395,62529,0
+BBAI-WS.US,D,20231129,000000,0.386249,0.4,0.38,0.4,84547,0
+BBAI-WS.US,D,20231130,000000,0.399,0.399501,0.339899,0.3897,177156,0
+BBAI-WS.US,D,20231201,000000,0.365049,0.39,0.3402,0.3501,86972,0
+BBAI-WS.US,D,20231204,000000,0.3688,0.398699,0.34,0.3514,33939,0
+BBAI-WS.US,D,20231205,000000,0.34,0.3597,0.3125,0.3597,106274,0
+BBAI-WS.US,D,20231206,000000,0.359801,0.36,0.2901,0.3399,94320,0
+BBAI-WS.US,D,20231207,000000,0.34,0.352,0.3248,0.33,32141,0
+BBAI-WS.US,D,20231208,000000,0.33,0.36,0.31,0.35,62334,0
+BBAI-WS.US,D,20231211,000000,0.3599,0.39,0.34495,0.3891,34782,0
+BBAI-WS.US,D,20231212,000000,0.3999,0.3999,0.317765,0.360001,32534,0
+BBAI-WS.US,D,20231213,000000,0.38,0.3997,0.35,0.3799,182956,0
+BBAI-WS.US,D,20231214,000000,0.3991,0.3991,0.326,0.34,299855,0
+BBAI-WS.US,D,20231215,000000,0.3499,0.3657,0.3286,0.345,52363,0
+BBAI-WS.US,D,20231218,000000,0.3584,0.379,0.332,0.3401,58351,0
+BBAI-WS.US,D,20231219,000000,0.379,0.379,0.307,0.325051,72106,0
+BBAI-WS.US,D,20231220,000000,0.3,0.322501,0.28,0.298601,115101,0
+BBAI-WS.US,D,20231221,000000,0.3069,0.3497,0.2897,0.3001,14994,0
+BBAI-WS.US,D,20231222,000000,0.2831,0.33,0.28,0.3,62806,0
+BBAI-WS.US,D,20231226,000000,0.3,0.31,0.29,0.3069,24192,0
+BBAI-WS.US,D,20231227,000000,0.3,0.3495,0.3,0.332277,36305,0
+BBAI-WS.US,D,20231228,000000,0.33,0.37,0.33,0.35,69815,0
+BBAI-WS.US,D,20231229,000000,0.35,0.3799,0.302,0.3381,31829,0
+BBAI-WS.US,D,20240102,000000,0.3799,0.4475,0.3501,0.4475,209276,0
+BBAI-WS.US,D,20240103,000000,0.4475,0.46,0.3901,0.42,446192,0
+BBAI-WS.US,D,20240104,000000,0.42,0.4399,0.32,0.35,226965,0
+BBAI-WS.US,D,20240105,000000,0.36,0.3751,0.356,0.3701,73547,0
+BBAI-WS.US,D,20240108,000000,0.38,0.405,0.3702,0.3948,53337,0
+BBAI-WS.US,D,20240109,000000,0.41,0.47,0.39,0.4036,255109,0
+BBAI-WS.US,D,20240110,000000,0.45,0.495,0.4098,0.422666,144666,0
+BBAI-WS.US,D,20240111,000000,0.39,0.6,0.3408,0.3701,345142,0
+BBAI-WS.US,D,20240112,000000,0.405,0.405,0.3599,0.3815,51716,0
+BBAI-WS.US,D,20240116,000000,0.37,0.4198,0.3301,0.3499,43335,0
+BBAI-WS.US,D,20240117,000000,0.3336,0.375,0.33,0.3559,38137,0
+BBAI-WS.US,D,20240118,000000,0.3562,0.3562,0.3201,0.349699,23722,0
+BBAI-WS.US,D,20240119,000000,0.3498,0.3649,0.3127,0.36,58866,0
+BBAI-WS.US,D,20240122,000000,0.358,0.4,0.358,0.3923,101906,0
+BBAI-WS.US,D,20240123,000000,0.4,0.41,0.38,0.41,94017,0
+BBAI-WS.US,D,20240124,000000,0.43,0.448751,0.38,0.4006,42762,0
+BBAI-WS.US,D,20240125,000000,0.3802,0.39604,0.3252,0.3326,43836,0
+BBAI-WS.US,D,20240126,000000,0.37,0.37,0.3351,0.3412,27085,0
+BBAI-WS.US,D,20240129,000000,0.342,0.342,0.3071,0.342,136853,0
+BBAI-WS.US,D,20240130,000000,0.335,0.335,0.3101,0.32,13342,0
+BBAI-WS.US,D,20240131,000000,0.3348,0.336162,0.3102,0.3208,12390,0
+BBAI-WS.US,D,20240201,000000,0.32,0.34,0.32,0.32345,18624,0
+BBAI-WS.US,D,20240202,000000,0.313,0.343,0.28,0.2926,118641,0
+BBAI-WS.US,D,20240205,000000,0.292,0.3,0.2575,0.29,33686,0
+BBAI-WS.US,D,20240206,000000,0.257,0.3,0.257,0.2933,31987,0
+BBAI-WS.US,D,20240207,000000,0.289,0.2938,0.255,0.27,72206,0
+BBAI-WS.US,D,20240208,000000,0.2799,0.31,0.26,0.288,56000,0
+BBAI-WS.US,D,20240209,000000,0.28,0.31,0.25,0.2799,43575,0
+BBAI-WS.US,D,20240212,000000,0.251,0.2998,0.251,0.2998,51699,0
+BBAI-WS.US,D,20240213,000000,0.2998,0.2998,0.25,0.27,34706,0
+BBAI-WS.US,D,20240214,000000,0.2655,0.27,0.2561,0.2658,51714,0
+BBAI-WS.US,D,20240215,000000,0.2701,0.35,0.2701,0.3343,101755,0
+BBAI-WS.US,D,20240216,000000,0.37,0.38,0.34,0.3548,75801,0
+BBAI-WS.US,D,20240220,000000,0.347,0.3801,0.32,0.33,191497,0
+BBAI-WS.US,D,20240221,000000,0.33,0.3598,0.317136,0.32343,34360,0
+BBAI-WS.US,D,20240222,000000,0.31,0.38,0.31,0.3449,58610,0
+BBAI-WS.US,D,20240223,000000,0.3599,0.379,0.3201,0.37,26605,0
+BBAI-WS.US,D,20240226,000000,0.3628,0.44,0.3228,0.44,282581,0
+BBAI-WS.US,D,20240227,000000,0.44,0.55,0.4111,0.53,1149134,0
+BBAI-WS.US,D,20240228,000000,0.5799,0.5847,0.44,0.4456,462022,0
+BBAI-WS.US,D,20240229,000000,0.45,0.56,0.45,0.55,215153,0
+BBAI-WS.US,D,20240301,000000,0.5975,0.75,0.52,0.69,947072,0
+BBAI-WS.US,D,20240304,000000,0.9607,1.105,0.94,1,914736,0
+BBAI-WS.US,D,20240305,000000,0.95,0.96,0.5111,0.5799,621588,0
+BBAI-WS.US,D,20240306,000000,0.68,0.721482,0.55,0.685,204373,0
+BBAI-WS.US,D,20240307,000000,0.75,0.8059,0.6543,0.69,527522,0
+BBAI-WS.US,D,20240308,000000,0.5201,0.6175,0.52,0.58,253199,0
+BBAI-WS.US,D,20240311,000000,0.58,0.6,0.47,0.49,283985,0
+BBAI-WS.US,D,20240312,000000,0.49,0.5489,0.42,0.4425,136740,0
+BBAI-WS.US,D,20240313,000000,0.45,0.56,0.45,0.487876,150221,0
+BBAI-WS.US,D,20240314,000000,0.54,0.6,0.4588,0.525,224180,0
+BBAI-WS.US,D,20240315,000000,0.525,0.62,0.47,0.527499,115059,0
+BBAI-WS.US,D,20240318,000000,0.5,0.5,0.35,0.403,311094,0
+BBAI-WS.US,D,20240319,000000,0.3899,0.4219,0.355,0.4179,136335,0
+BBAI-WS.US,D,20240320,000000,0.4179,0.418,0.3612,0.3998,32595,0
+BBAI-WS.US,D,20240321,000000,0.3755,0.399899,0.355,0.3699,55967,0
+BBAI-WS.US,D,20240322,000000,0.355,0.3693,0.335,0.359,85602,0
+BBAI-WS.US,D,20240325,000000,0.359,0.43,0.3411,0.43,169553,0
+BBAI-WS.US,D,20240326,000000,0.5,0.5,0.38,0.38,93396,0
+BBAI-WS.US,D,20240327,000000,0.3688,0.4025,0.36,0.3831,15939,0
+BBAI-WS.US,D,20240328,000000,0.34,0.38,0.335101,0.33515,38879,0
+BBAI-WS.US,D,20240401,000000,0.35,0.362501,0.3225,0.34,50587,0
+BBAI-WS.US,D,20240402,000000,0.36375,0.3875,0.31,0.33,36006,0
+BBAI-WS.US,D,20240403,000000,0.3773,0.3773,0.316,0.329899,28689,0
+BBAI-WS.US,D,20240404,000000,0.3175,0.34,0.311,0.336,47430,0
+BBAI-WS.US,D,20240405,000000,0.3115,0.3384,0.3115,0.328,10845,0
+BBAI-WS.US,D,20240408,000000,0.3111,0.3189,0.29,0.31,56747,0
+BBAI-WS.US,D,20240409,000000,0.2801,0.304999,0.28,0.2895,28391,0
+BBAI-WS.US,D,20240410,000000,0.28,0.29,0.2601,0.27,55154,0
+BBAI-WS.US,D,20240411,000000,0.2628,0.28,0.26,0.279,31398,0
+BBAI-WS.US,D,20240412,000000,0.285,0.285,0.26,0.27,27480,0
+BBAI-WS.US,D,20240415,000000,0.27,0.27,0.2237,0.2237,72955,0
+BBAI-WS.US,D,20240416,000000,0.25,0.28,0.2188,0.219899,90542,0
+BBAI-WS.US,D,20240417,000000,0.2433,0.4,0.2199,0.2323,63117,0
+BBAI-WS.US,D,20240418,000000,0.215,0.244899,0.215,0.216,54996,0
+BBAI-WS.US,D,20240419,000000,0.21,0.22,0.19,0.19,43944,0
+BBAI-WS.US,D,20240422,000000,0.19,0.2132,0.19,0.2057,35671,0
+BBAI-WS.US,D,20240423,000000,0.21,0.24,0.21,0.239999,88346,0
+BBAI-WS.US,D,20240424,000000,0.24,0.24,0.1888,0.2044,49695,0
+BBAI-WS.US,D,20240425,000000,0.199,0.2,0.17,0.19,31986,0
+BBAI-WS.US,D,20240426,000000,0.19,0.2236,0.1837,0.219899,52969,0
+BBAI-WS.US,D,20240429,000000,0.22,0.2441,0.22,0.225,28840,0
+BBAI-WS.US,D,20240430,000000,0.22,0.2214,0.2008,0.2008,16536,0
+BBAI-WS.US,D,20240501,000000,0.1829,0.2,0.1829,0.1999,87975,0
+BBAI-WS.US,D,20240502,000000,0.191339,0.23,0.191339,0.21,92131,0
+BBAI-WS.US,D,20240503,000000,0.1911,0.2218,0.1771,0.192,115190,0
+BBAI-WS.US,D,20240506,000000,0.2,0.24,0.2,0.229999,31424,0
+BBAI-WS.US,D,20240507,000000,0.24,0.24,0.2036,0.2036,20829,0
+BBAI-WS.US,D,20240508,000000,0.23,0.24,0.212101,0.2189,57044,0
+BBAI-WS.US,D,20240509,000000,0.239,0.239,0.2121,0.2188,30211,0
+BBAI-WS.US,D,20240510,000000,0.215,0.215,0.19505,0.1988,19824,0
+BBAI-WS.US,D,20240513,000000,0.192,0.21,0.1569,0.2,42327,0
+BBAI-WS.US,D,20240514,000000,0.2174,0.24,0.2174,0.2399,29609,0
+BBAI-WS.US,D,20240515,000000,0.245,0.2674,0.23,0.2446,72683,0
+BBAI-WS.US,D,20240516,000000,0.25,0.25,0.222,0.226,41260,0
+BBAI-WS.US,D,20240517,000000,0.23,0.23,0.2155,0.2211,25801,0
+BBAI-WS.US,D,20240520,000000,0.263,0.263,0.21,0.231899,8012,0
+BBAI-WS.US,D,20240521,000000,0.21,0.2201,0.200992,0.205101,14062,0
+BBAI-WS.US,D,20240522,000000,0.2071,0.21,0.1675,0.2072,14191,0
+BBAI-WS.US,D,20240523,000000,0.23,0.2675,0.203,0.203,30959,0
+BBAI-WS.US,D,20240524,000000,0.203,0.232899,0.203,0.215,1901,0
+BBAI-WS.US,D,20240528,000000,0.1954,0.2599,0.1954,0.213,28137,0
+BBAI-WS.US,D,20240529,000000,0.24,0.24,0.18,0.18,15860,0
+BBAI-WS.US,D,20240530,000000,0.206,0.22,0.18,0.19,34810,0
+BBAI-WS.US,D,20240531,000000,0.19,0.2399,0.18,0.2199,25044,0
+BBAI-WS.US,D,20240603,000000,0.1966,0.2197,0.1966,0.21,24075,0
+BBAI-WS.US,D,20240604,000000,0.210101,0.2259,0.203,0.2149,39686,0
+BBAI-WS.US,D,20240605,000000,0.203101,0.21,0.18,0.18,23218,0
+BBAI-WS.US,D,20240606,000000,0.21,0.21,0.189,0.189,27500,0
+BBAI-WS.US,D,20240607,000000,0.2,0.22,0.2,0.212298,33671,0
+BBAI-WS.US,D,20240610,000000,0.2,0.2,0.19,0.19,33362,0
+BBAI-WS.US,D,20240611,000000,0.2,0.2,0.19,0.195,23983,0
+BBAI-WS.US,D,20240612,000000,0.2,0.2,0.18,0.19,56516,0
+BBAI-WS.US,D,20240613,000000,0.187501,0.19,0.18,0.18,35593,0
+BBAI-WS.US,D,20240614,000000,0.185,0.199899,0.175,0.1751,37927,0
+BBAI-WS.US,D,20240617,000000,0.17026,0.2,0.17,0.17495,32955,0
+BBAI-WS.US,D,20240618,000000,0.175,0.175,0.13,0.1675,57703,0
+BBAI-WS.US,D,20240620,000000,0.17,0.175,0.16,0.17,64146,0
+BBAI-WS.US,D,20240621,000000,0.155,0.175799,0.1508,0.1547,27238,0
+BBAI-WS.US,D,20240624,000000,0.15,0.1599,0.145,0.145,12144,0
+BBAI-WS.US,D,20240625,000000,0.135,0.1597,0.135,0.1561,24706,0
+BBAI-WS.US,D,20240626,000000,0.151458,0.169899,0.151458,0.16,5603,0
+BBAI-WS.US,D,20240627,000000,0.1611,0.169899,0.1576,0.16,30480,0
+BBAI-WS.US,D,20240628,000000,0.16,0.17,0.156,0.1575,6830,0
+BBAI-WS.US,D,20240701,000000,0.1501,0.165,0.15,0.1528,16411,0
+BBAI-WS.US,D,20240702,000000,0.1558,0.165,0.142,0.151,39758,0
+BBAI-WS.US,D,20240703,000000,0.15,0.155,0.145,0.1508,6439,0
+BBAI-WS.US,D,20240705,000000,0.155,0.155,0.15,0.151,15810,0
+BBAI-WS.US,D,20240708,000000,0.15,0.155,0.145,0.145,14589,0
+BBAI-WS.US,D,20240709,000000,0.14,0.15,0.14,0.15,9525,0
+BBAI-WS.US,D,20240710,000000,0.15,0.1652,0.13,0.16399,119186,0
+BBAI-WS.US,D,20240711,000000,0.16,0.16,0.14,0.159899,49170,0
+BBAI-WS.US,D,20240712,000000,0.15,0.18,0.14,0.1799,67691,0
+BBAI-WS.US,D,20240715,000000,0.1767,0.18,0.1503,0.17,37510,0
+BBAI-WS.US,D,20240716,000000,0.17,0.1798,0.15,0.1797,14804,0
+BBAI-WS.US,D,20240717,000000,0.17,0.18,0.155,0.159899,21442,0
+BBAI-WS.US,D,20240718,000000,0.16,0.1601,0.16,0.1601,5607,0
+BBAI-WS.US,D,20240719,000000,0.16,0.16625,0.1575,0.1575,1110,0
+BBAI-WS.US,D,20240722,000000,0.16305,0.16305,0.1575,0.1575,1471,0
+BBAI-WS.US,D,20240723,000000,0.1686,0.1686,0.15,0.15,18037,0
+BBAI-WS.US,D,20240724,000000,0.15,0.157173,0.13,0.13,34459,0
+BBAI-WS.US,D,20240725,000000,0.1385,0.1385,0.130098,0.130098,39451,0
+BBAI-WS.US,D,20240726,000000,0.13,0.1301,0.12,0.1229,75492,0
+BBAI-WS.US,D,20240729,000000,0.122899,0.136,0.12,0.1202,21200,0
+BBAI-WS.US,D,20240730,000000,0.12,0.1299,0.12,0.1251,5241,0
+BBAI-WS.US,D,20240731,000000,0.126,0.136,0.125,0.1347,57155,0
+BBAI-WS.US,D,20240801,000000,0.136,0.136,0.12,0.1306,51199,0
+BBAI-WS.US,D,20240802,000000,0.125,0.1306,0.12,0.121299,29839,0
+BBAI-WS.US,D,20240805,000000,0.12,0.1201,0.12,0.12,32655,0
+BBAI-WS.US,D,20240806,000000,0.12,0.142,0.12,0.142,16165,0
+BBAI-WS.US,D,20240807,000000,0.13,0.130001,0.127,0.127,3835,0
+BBAI-WS.US,D,20240808,000000,0.1406,0.142,0.1202,0.1262,6907,0
+BBAI-WS.US,D,20240809,000000,0.1325,0.145,0.125,0.131,36712,0
+BBAI-WS.US,D,20240812,000000,0.125,0.17,0.125,0.135,31292,0
+BBAI-WS.US,D,20240813,000000,0.1375,0.14875,0.135,0.135,13653,0
+BBAI-WS.US,D,20240814,000000,0.13,0.1375,0.12,0.121098,81359,0
+BBAI-WS.US,D,20240815,000000,0.12,0.128,0.12,0.1215,45871,0
+BBAI-WS.US,D,20240816,000000,0.121,0.126,0.1205,0.120603,28098,0
+BBAI-WS.US,D,20240819,000000,0.1316,0.152501,0.1206,0.1439,74200,0
+BBAI-WS.US,D,20240820,000000,0.1439,0.15,0.12,0.135,81803,0
+BBAI-WS.US,D,20240821,000000,0.1604,0.22,0.1604,0.165,239739,0
+BBAI-WS.US,D,20240822,000000,0.17,0.198,0.16,0.175,96683,0
+BBAI-WS.US,D,20240823,000000,0.165,0.19499,0.14,0.155,390551,0
+BBAI-WS.US,D,20240826,000000,0.16,0.1799,0.16,0.166,17987,0
+BBAI-WS.US,D,20240827,000000,0.17,0.1759,0.168,0.1756,25673,0
+BBAI-WS.US,D,20240828,000000,0.18,0.18,0.152,0.1591,61108,0
+BBAI-WS.US,D,20240829,000000,0.1511,0.17,0.1511,0.17,36269,0
+BBAI-WS.US,D,20240830,000000,0.1555,0.1699,0.1552,0.1596,35127,0
+BBAI-WS.US,D,20240903,000000,0.1501,0.1599,0.15,0.1564,31092,0
+BBAI-WS.US,D,20240904,000000,0.1501,0.1501,0.12,0.1351,34114,0
+BBAI-WS.US,D,20240905,000000,0.1478,0.1479,0.1351,0.1351,6200,0
+BBAI-WS.US,D,20240906,000000,0.1425,0.1485,0.121,0.13,21994,0
+BBAI-WS.US,D,20240909,000000,0.131,0.1501,0.131,0.1321,12878,0
+BBAI-WS.US,D,20240910,000000,0.1468,0.1482,0.132,0.1351,7519,0
+BBAI-WS.US,D,20240911,000000,0.1352,0.1482,0.1211,0.144624,15930,0
+BBAI-WS.US,D,20240912,000000,0.1444,0.1522,0.13,0.15,25016,0
+BBAI-WS.US,D,20240913,000000,0.153,0.153,0.134,0.1501,10287,0
+BBAI-WS.US,D,20240916,000000,0.1475,0.15,0.138,0.1453,43811,0
+BBAI-WS.US,D,20240917,000000,0.149,0.15,0.138,0.1488,33553,0
+BBAI-WS.US,D,20240918,000000,0.135201,0.15,0.1285,0.144,29966,0
+BBAI-WS.US,D,20240919,000000,0.128,0.15,0.128,0.146,9747,0
+BBAI-WS.US,D,20240920,000000,0.1499,0.152751,0.1452,0.15,11531,0
+BBAI-WS.US,D,20240923,000000,0.14,0.1565,0.14,0.1439,42999,0
+BBAI-WS.US,D,20240924,000000,0.1473,0.1473,0.1401,0.1412,27642,0
+BBAI-WS.US,D,20240925,000000,0.157,0.157,0.14,0.14,16919,0
+BBAI-WS.US,D,20240926,000000,0.14,0.145899,0.14,0.14,36174,0
+BBAI-WS.US,D,20240927,000000,0.14,0.146,0.14,0.1415,25951,0
+BBAI-WS.US,D,20240930,000000,0.1393,0.146,0.13,0.14,48557,0
+BBAI-WS.US,D,20241001,000000,0.146,0.146,0.1215,0.123,51935,0
+BBAI-WS.US,D,20241002,000000,0.125749,0.1331,0.125,0.1331,33054,0
+BBAI-WS.US,D,20241003,000000,0.13,0.14,0.12,0.14,39593,0
+BBAI-WS.US,D,20241004,000000,0.15,0.15,0.1075,0.125,131167,0
+BBAI-WS.US,D,20241007,000000,0.1605,0.1605,0.102601,0.115,129842,0
+BBAI-WS.US,D,20241008,000000,0.1051,0.1331,0.0963,0.13,222007,0
+BBAI-WS.US,D,20241009,000000,0.103,0.1278,0.102,0.1275,16260,0
+BBAI-WS.US,D,20241010,000000,0.11,0.1174,0.102,0.115001,22446,0
+BBAI-WS.US,D,20241011,000000,0.1248,0.130101,0.11,0.130101,27017,0
+BBAI-WS.US,D,20241014,000000,0.1625,0.200126,0.15,0.2,514832,0
+BBAI-WS.US,D,20241015,000000,0.205,0.205,0.162,0.18,63942,0
+BBAI-WS.US,D,20241016,000000,0.16,0.19,0.16,0.17005,18712,0
+BBAI-WS.US,D,20241017,000000,0.17,0.1701,0.1672,0.17,35038,0
+BBAI-WS.US,D,20241018,000000,0.168,0.182,0.16,0.1701,33590,0
+BBAI-WS.US,D,20241021,000000,0.17,0.195,0.17,0.18015,14204,0
+BBAI-WS.US,D,20241022,000000,0.18,0.2,0.17,0.1999,59830,0
+BBAI-WS.US,D,20241023,000000,0.2,0.2,0.179,0.179,4087,0
+BBAI-WS.US,D,20241024,000000,0.1701,0.18,0.17,0.1746,22085,0
+BBAI-WS.US,D,20241025,000000,0.17,0.175,0.1616,0.1712,32274,0
+BBAI-WS.US,D,20241028,000000,0.18,0.18,0.17,0.18,9517,0
+BBAI-WS.US,D,20241029,000000,0.195,0.21,0.18,0.2058,87811,0
+BBAI-WS.US,D,20241030,000000,0.2098,0.2098,0.1798,0.189999,12582,0
+BBAI-WS.US,D,20241031,000000,0.195,0.195,0.165,0.1738,40420,0
+BBAI-WS.US,D,20241101,000000,0.1788,0.195,0.17,0.1701,11366,0
+BBAI-WS.US,D,20241104,000000,0.1525,0.1645,0.1302,0.1625,39811,0
+BBAI-WS.US,D,20241105,000000,0.19,0.21,0.17,0.21,191025,0
+BBAI-WS.US,D,20241106,000000,0.17,0.1809,0.13,0.175,53611,0
+BBAI-WS.US,D,20241107,000000,0.161,0.2012,0.161,0.19,33167,0
+BBAI-WS.US,D,20241108,000000,0.1601,0.2,0.1601,0.2,72045,0
+BBAI-WS.US,D,20241111,000000,0.2,0.24,0.1825,0.2399,63928,0
+BBAI-WS.US,D,20241112,000000,0.218,0.23,0.201,0.217499,13727,0
+BBAI-WS.US,D,20241113,000000,0.200749,0.2144,0.17,0.175,66924,0
+BBAI-WS.US,D,20241114,000000,0.1947,0.21,0.1859,0.19,15202,0
+BBAI-WS.US,D,20241115,000000,0.18,0.185,0.165,0.1745,54384,0
+BBAI-WS.US,D,20241118,000000,0.171,0.21,0.1651,0.2,168546,0
+BBAI-WS.US,D,20241119,000000,0.2,0.285,0.190049,0.285,305633,0
+BBAI-WS.US,D,20241120,000000,0.28499,0.29,0.23,0.2706,45017,0
+BBAI-WS.US,D,20241121,000000,0.27,0.295,0.2401,0.29,95133,0
+BBAI-WS.US,D,20241122,000000,0.295,0.38,0.29,0.3596,236121,0
+BBAI-WS.US,D,20241125,000000,0.3975,0.405,0.36,0.3701,208941,0
+BBAI-WS.US,D,20241126,000000,0.35,0.35,0.301,0.3011,72228,0
+BBAI-WS.US,D,20241127,000000,0.34,0.36,0.32,0.3287,45047,0
+BBAI-WS.US,D,20241129,000000,0.34,0.3514,0.3018,0.3059,69922,0
+BBAI-WS.US,D,20241202,000000,0.31935,0.36,0.3099,0.32,88908,0
+BBAI-WS.US,D,20241203,000000,0.315,0.47,0.295,0.4409,417449,0
+BBAI-WS.US,D,20241204,000000,0.475,0.49,0.35,0.37305,173893,0
+BBAI-WS.US,D,20241205,000000,0.439,0.525328,0.42,0.47,191384,0
+BBAI-WS.US,D,20241206,000000,0.5346,0.68,0.51,0.6588,625913,0
+BBAI-WS.US,D,20241209,000000,0.82,1.3,0.8,0.96,1459780,0
+BBAI-WS.US,D,20241210,000000,0.8712,0.95,0.75,0.8,443383,0
+BBAI-WS.US,D,20241211,000000,0.85,0.9344,0.715,0.9149,312572,0
+BBAI-WS.US,D,20241212,000000,0.808,0.81875,0.68,0.7302,304775,0
+BBAI-WS.US,D,20241213,000000,0.69,0.72,0.65,0.7,231083,0
+BBAI-WS.US,D,20241216,000000,0.7334,0.93,0.7118,0.93,439613,0
+BBAI-WS.US,D,20241217,000000,0.99,1.03,0.9,1.015,506284,0
+BBAI-WS.US,D,20241218,000000,1.0065,1.23,1.0065,1.05,540437,0
+BBAI-WS.US,D,20241219,000000,1.2475,1.25,1,1.0001,299499,0
+BBAI-WS.US,D,20241220,000000,0.98,1.1,0.945,1.05,286315,0
+BBAI-WS.US,D,20241223,000000,1.2,1.25,1.11,1.17,264645,0
+BBAI-WS.US,D,20241224,000000,1.24,1.32,1.16,1.3,309295,0
+BBAI-WS.US,D,20241226,000000,1.3,1.46,1.2604,1.3687,641100,0
+BBAI-WS.US,D,20241227,000000,1.5,1.5,1.25,1.45,281628,0
+BBAI-WS.US,D,20241230,000000,1.4,1.9066,1.39,1.83,605027,0
+BBAI-WS.US,D,20241231,000000,1.9,1.92,1.4,1.59,287979,0
+BBAI-WS.US,D,20250102,000000,1.75,1.79,1.42,1.48,199741,0
+BBAI-WS.US,D,20250103,000000,1.42,1.54,1.26,1.52,353109,0
+BBAI-WS.US,D,20250106,000000,1.55,1.6,1.36,1.4,188623,0
+BBAI-WS.US,D,20250107,000000,1.38,1.4,1.03,1.1,587359,0
+BBAI-WS.US,D,20250108,000000,1.03,1.07,0.750001,0.83,539558,0
+BBAI-WS.US,D,20250110,000000,0.821,0.83,0.75,0.76,221685,0
+BBAI-WS.US,D,20250113,000000,0.755,0.7661,0.6171,0.68,208961,0
+BBAI-WS.US,D,20250114,000000,0.84,0.898,0.68,0.7101,117627,0
+BBAI-WS.US,D,20250115,000000,0.88,0.9299,0.765,0.819,259251,0
+BBAI-WS.US,D,20250116,000000,1,1.21,0.93,1.1499,489392,0
+BBAI-WS.US,D,20250117,000000,1.26,1.29,1.06,1.1,375082,0
+BBAI-WS.US,D,20250121,000000,1.11,1.3,1.06,1.2804,386720,0
+BBAI-WS.US,D,20250122,000000,1.3999,1.4001,1.2076,1.26,341043,0
+BBAI-WS.US,D,20250123,000000,1.2,1.3,1.1,1.16,310572,0
+BBAI-WS.US,D,20250124,000000,1.26,1.3,1.12,1.14,171267,0
+BBAI-WS.US,D,20250127,000000,0.9,1.1,0.9,0.951,268732,0
+BBAI-WS.US,D,20250128,000000,1.01,1.05,0.91,0.98,214353,0
+BBAI-WS.US,D,20250129,000000,0.98,1.08,0.91,0.93,144662,0
+BBAI-WS.US,D,20250130,000000,1,1.2,1,1.11,324428,0
+BBAI-WS.US,D,20250131,000000,1.13,1.18,1.02,1.09,157438,0
+BBAI-WS.US,D,20250203,000000,0.895,1.09,0.895,1.055,284288,0
+BBAI-WS.US,D,20250204,000000,1.14,1.47,1.14,1.395,791272,0
+BBAI-WS.US,D,20250205,000000,1.65,2.16,1.51,2.13,3236228,0
+BBAI-WS.US,D,20250206,000000,2.17,2.38,2.05,2.05,830035,0
+BBAI-WS.US,D,20250207,000000,1.98,3.24,1.95,2.82,2156556,0
+BBAI-WS.US,D,20250210,000000,3.23,3.48,2.9,3.29,1426084,0
+BBAI-WS.US,D,20250211,000000,3.1,3.8,2.7,2.7,743559,0
+BBAI-WS.US,D,20250212,000000,2.75,3.73,2.65,3.6199,1074585,0
+BBAI-WS.US,D,20250213,000000,3.9,4,3.51,3.79,864421,0
+BBAI-WS.US,D,20250214,000000,3.6,3.62,3.1101,3.36,650090,0
+BBAI-WS.US,D,20250218,000000,3.335,3.46,2.81,2.9883,334436,0
+BBAI-WS.US,D,20250219,000000,2.9,3.02,2.6,2.65,455678,0
+BBAI-WS.US,D,20250220,000000,2.6,2.65,2.26,2.4966,532292,0
+BBAI-WS.US,D,20250221,000000,2.64,2.64,1.99,2.11,558191,0
+BBAI-WS.US,D,20250224,000000,2.11,2.1279,1.79,1.82,224435,0
+BBAI-WS.US,D,20250225,000000,1.98,1.98,1.41,1.52,391304,0
+BBAI-WS.US,D,20250226,000000,1.7,1.87,1.515,1.53,275058,0
+BBAI-WS.US,D,20250227,000000,1.81,1.81,1.41,1.42,313905,0
+BBAI-WS.US,D,20250228,000000,1.29,1.49,1.29,1.46,229993,0
+BBAI-WS.US,D,20250303,000000,1.62,1.76,1.48,1.48,392219,0
+BBAI-WS.US,D,20250304,000000,1.38,1.5,1.28,1.37,437243,0
+BBAI-WS.US,D,20250305,000000,1.4,1.51,1.3595,1.4,405408,0
+BBAI-WS.US,D,20250306,000000,1.36,1.46,1.13,1.18,647155,0
+BBAI-WS.US,D,20250307,000000,1.015,1.02,0.86,0.93,616119,0
+BBAI-WS.US,D,20250310,000000,0.91635,0.97,0.751,0.78,408700,0
+BBAI-WS.US,D,20250311,000000,0.7901,0.855,0.76,0.81495,249879,0
+BBAI-WS.US,D,20250312,000000,0.935,0.962,0.8416,0.905001,206381,0
+BBAI-WS.US,D,20250313,000000,0.89,0.9,0.83,0.88,79293,0
+BBAI-WS.US,D,20250314,000000,0.9,1.01,0.86,0.97,373288,0
+BBAI-WS.US,D,20250317,000000,1.02,1.15,0.98,1.0297,328252,0
+BBAI-WS.US,D,20250318,000000,0.99,0.9957,0.93,0.9437,476449,0
+BBAI-WS.US,D,20250319,000000,0.9,0.9777,0.9,0.96285,262841,0
+BBAI-WS.US,D,20250320,000000,0.97,0.98,0.91,0.93,117224,0
+BBAI-WS.US,D,20250321,000000,1.04,1.04,0.8901,0.92,104284,0
+BBAI-WS.US,D,20250324,000000,0.94,1.04,0.92,1.04,293222,0
+BBAI-WS.US,D,20250325,000000,1.15,1.34,1.05,1.06,464953,0
+BBAI-WS.US,D,20250326,000000,1.0668,1.08,0.9478,0.97,212277,0
+BBAI-WS.US,D,20250327,000000,1.01,1.043,0.9522,0.9741,83535,0
+BBAI-WS.US,D,20250328,000000,1,1,0.93,0.9301,176842,0
+BBAI-WS.US,D,20250331,000000,0.9,0.9,0.82,0.82,161678,0
+BBAI-WS.US,D,20250401,000000,0.86,0.88,0.72,0.79,359942,0
+BBAI-WS.US,D,20250402,000000,0.7516,0.8799,0.75,0.84,148810,0
+BBAI-WS.US,D,20250403,000000,0.72,0.84,0.6804,0.792,268386,0
+BBAI-WS.US,D,20250404,000000,0.79,0.79,0.68,0.72,282714,0
+BBAI-WS.US,D,20250407,000000,0.68,0.7259,0.603,0.71,179178,0
+BBAI-WS.US,D,20250408,000000,0.7215,0.854,0.6226,0.705,345955,0
+BBAI-WS.US,D,20250409,000000,0.73,0.8299,0.685,0.8,229506,0
+BBAI-WS.US,D,20250410,000000,0.74,0.75,0.7,0.72,54893,0
+BBAI-WS.US,D,20250411,000000,0.732,0.75,0.71,0.73,56574,0
+BBAI-WS.US,D,20250414,000000,0.75,0.7995,0.7,0.7149,184399,0
+BBAI-WS.US,D,20250415,000000,0.7,0.75,0.66,0.67345,201293,0
+BBAI-WS.US,D,20250416,000000,0.66,0.7181,0.6014,0.63,90315,0
+BBAI-WS.US,D,20250417,000000,0.6,0.6749,0.6,0.6,150381,0
+BBAI-WS.US,D,20250421,000000,0.62,0.637547,0.53,0.57,133758,0
+BBAI-WS.US,D,20250422,000000,0.5501,0.62699,0.539999,0.62,109795,0
+BBAI-WS.US,D,20250423,000000,0.6795,0.69,0.62,0.67,93019,0
+BBAI-WS.US,D,20250424,000000,0.65,0.70865,0.65,0.70865,163671,0
+BBAI-WS.US,D,20250425,000000,0.739999,1.14,0.709999,1.11,861825,0
+BBAI-WS.US,D,20250428,000000,1.15,1.22,1.02,1.14,395878,0
+BBAI-WS.US,D,20250429,000000,1.15,1.19,1.0101,1.16,382621,0
+BBAI-WS.US,D,20250430,000000,1,1.1,0.97,0.99,256806,0
+BBAI-WS.US,D,20250501,000000,1.09,1.09,0.98,1.0235,264418,0
+BBAI-WS.US,D,20250502,000000,0.97,1,0.92,0.9301,277848,0
+BBAI-WS.US,D,20250505,000000,0.95,0.95,0.84,0.8701,243336,0
+BBAI-WS.US,D,20250506,000000,0.87,0.8951,0.81,0.836,155894,0
+BBAI-WS.US,D,20250507,000000,0.8543,0.9,0.8,0.8001,154931,0
+BBAI-WS.US,D,20250508,000000,0.84,0.88,0.82,0.86,199248,0
+BBAI-WS.US,D,20250509,000000,0.89,0.9399,0.8,0.84,152972,0
+BBAI-WS.US,D,20250512,000000,0.89,0.97,0.8121,0.8379,267849,0
+BBAI-WS.US,D,20250513,000000,0.8587,1.02,0.83,0.96,461267,0
+BBAI-WS.US,D,20250514,000000,1.2,1.31,1.11,1.18,495019,0
+BBAI-WS.US,D,20250515,000000,1.2194,1.2194,1.08,1.11,236708,0
+BBAI-WS.US,D,20250516,000000,1.12,1.23,1.08,1.12,205655,0
+BBAI-WS.US,D,20250519,000000,1.1,1.16,1,1.16,132744,0
+BBAI-WS.US,D,20250520,000000,1.24,1.28,1.02,1.0599,247847,0
+BBAI-WS.US,D,20250521,000000,1.05,1.2,1.0338,1.08,517688,0
+BBAI-WS.US,D,20250522,000000,1.05,1.27,1.05,1.2501,478813,0
+BBAI-WS.US,D,20250523,000000,1.13,1.25,1.07,1.1701,310456,0
+BBAI-WS.US,D,20250527,000000,1.21,1.64,1.18,1.4946,763676,0
+BBAI-WS.US,D,20250528,000000,1.49,1.63,1.37,1.45,746483,0
+BBAI-WS.US,D,20250529,000000,1.45,1.51,1.3,1.45,400039,0
+BBAI-WS.US,D,20250530,000000,1.4,1.55,1.3601,1.45,177241,0
+BBAI-WS.US,D,20250602,000000,1.46,1.52,1.37,1.42,234716,0
+BBAI-WS.US,D,20250603,000000,1.475,1.5,1.31,1.31,148990,0
+BBAI-WS.US,D,20250604,000000,1.2955,1.52,1.27,1.51,475310,0
+BBAI-WS.US,D,20250605,000000,1.451,1.5,1.31,1.335,239549,0
+BBAI-WS.US,D,20250606,000000,1.37,1.43,1.33,1.34,63606,0
+BBAI-WS.US,D,20250609,000000,1.325,1.4,1.31,1.37,220088,0
+BBAI-WS.US,D,20250610,000000,1.4,1.42,1.35,1.3992,135698,0
+BBAI-WS.US,D,20250611,000000,1.4494,1.4494,1.35,1.36,177310,0
+BBAI-WS.US,D,20250612,000000,1.34,1.37,1.28,1.34,104988,0
+BBAI-WS.US,D,20250613,000000,1.2901,1.343,1.21,1.25,294160,0
+BBAI-WS.US,D,20250616,000000,1.34,1.35,1.25,1.3,398723,0
+BBAI-WS.US,D,20250617,000000,1.37,1.46,1.28,1.28,349908,0
+BBAI-WS.US,D,20250618,000000,1.28,1.37,1.24,1.3,234333,0
+BBAI-WS.US,D,20250620,000000,1.28,1.2849,1.17,1.26,271726,0
+BBAI-WS.US,D,20250623,000000,1.23,1.35,1.13,1.35,516827,0
+BBAI-WS.US,D,20250624,000000,1.39,1.8,1.37,1.78,754209,0
+BBAI-WS.US,D,20250625,000000,1.89,1.94,1.52,1.64,481842,0
+BBAI-WS.US,D,20250626,000000,1.73,1.93,1.69,1.9,468958,0
+BBAI-WS.US,D,20250627,000000,1.8868,1.99,1.71,1.81,510680,0
+BBAI-WS.US,D,20250630,000000,2.24,2.7799,2.02,2.4,1176064,0
+BBAI-WS.US,D,20250701,000000,2.56,2.59,2.13,2.3574,653111,0
+BBAI-WS.US,D,20250702,000000,2.37,2.78,2.3,2.64,727207,0
+BBAI-WS.US,D,20250703,000000,2.75,2.93,2.37,2.37,981515,0
+BBAI-WS.US,D,20250707,000000,2.6,2.69,2.41,2.585,516026,0
+BBAI-WS.US,D,20250708,000000,2.69,3.09,2.555,2.74,953385,0
+BBAI-WS.US,D,20250709,000000,2.9,2.95,2.27,2.5,897437,0
+BBAI-WS.US,D,20250710,000000,2.36,2.45,2.21,2.315,376873,0
+BBAI-WS.US,D,20250711,000000,2.3,2.34,2.04,2.12,536933,0
+BBAI-WS.US,D,20250714,000000,2.14,2.34,2.1009,2.34,279073,0
+BBAI-WS.US,D,20250715,000000,2.35,2.4092,2.18,2.3301,406208,0
+BBAI-WS.US,D,20250716,000000,2.33,2.45,2.22,2.29,323761,0
+BBAI-WS.US,D,20250717,000000,2.4,2.79,2.35,2.63,891324,0
+BBAI-WS.US,D,20250718,000000,2.75,2.79,2.41,2.51,881567,0
+BBAI-WS.US,D,20250721,000000,2.51,2.8413,2.3,2.3399,715612,0
+BBAI-WS.US,D,20250722,000000,2.32,2.39,2.15,2.29,411679,0
+BBAI-WS.US,D,20250723,000000,2.36,2.57,2.26,2.5599,455614,0
+BBAI-WS.US,D,20250724,000000,2.5,2.56,2.43,2.43,248528,0
+BBAI-WS.US,D,20250725,000000,2.43,2.54,2.27,2.3499,262886,0
+BBAI-WS.US,D,20250728,000000,2.3511,2.39,2.25,2.2797,244671,0
+BBAI-WS.US,D,20250729,000000,2.25,2.26,2.05,2.06,604444,0
+BBAI-WS.US,D,20250730,000000,2.1,2.14,2.04,2.065,165405,0
+BBAI-WS.US,D,20250731,000000,2.15,2.25,2.08,2.1,184560,0
+BBAI-WS.US,D,20250801,000000,2.04,2.2,2,2.115,263497,0
+BBAI-WS.US,D,20250804,000000,2.15,2.3799,2.135,2.3,403739,0
+BBAI-WS.US,D,20250805,000000,2.27,2.4,2.23,2.275,288860,0
+BBAI-WS.US,D,20250806,000000,2.1612,2.259,2.09,2.09,338540,0
+BBAI-WS.US,D,20250807,000000,2.19,2.24,2.08,2.14,239886,0
+BBAI-WS.US,D,20250808,000000,2.16,2.31,2.1,2.31,452626,0
+BBAI-WS.US,D,20250811,000000,2.29,2.47,2.2101,2.389,717807,0
+BBAI-WS.US,D,20250812,000000,1.27,1.84,1.27,1.7307,1331743,0
+BBAI-WS.US,D,20250813,000000,1.8,1.95,1.65,1.6788,338650,0
+BBAI-WS.US,D,20250814,000000,1.62,1.75,1.59,1.7,251469,0
+BBAI-WS.US,D,20250815,000000,1.6201,1.8,1.6,1.7757,184607,0
+BBAI-WS.US,D,20250818,000000,1.85,1.85,1.67,1.74,125290,0
+BBAI-WS.US,D,20250819,000000,1.83,1.83,1.52,1.5501,225561,0
+BBAI-WS.US,D,20250820,000000,1.51,1.68,1.46,1.6501,164858,0
+BBAI-WS.US,D,20250821,000000,1.5724,1.6,1.51,1.55,47568,0
+BBAI-WS.US,D,20250822,000000,1.55,1.59,1.44,1.5199,270905,0
+BBAI-WS.US,D,20250825,000000,1.485,1.4896,1.37,1.3843,153269,0
+BBAI-WS.US,D,20250826,000000,1.43,1.48,1.36,1.42,193186,0
+BBAI-WS.US,D,20250827,000000,1.455,1.51,1.36,1.37,78691,0
+BBAI-WS.US,D,20250828,000000,1.3801,1.43,1.37,1.37,85644,0
+BBAI-WS.US,D,20250829,000000,1.39,1.43,1.325,1.3599,106185,0
+BBAI-WS.US,D,20250902,000000,1.35,1.42,1.32,1.34,45440,0
+BBAI-WS.US,D,20250903,000000,1.35,1.41,1.3,1.34,112210,0
+BBAI-WS.US,D,20250904,000000,1.3,1.34,1.2999,1.3301,35101,0
+BBAI-WS.US,D,20250905,000000,1.314,1.33,1.27,1.32,42337,0
+BBAI-WS.US,D,20250908,000000,1.33,1.35,1.3,1.3101,142746,0
+BBAI-WS.US,D,20250909,000000,1.35,1.35,1.21,1.25,172101,0
+BBAI-WS.US,D,20250910,000000,1.32,1.35,1.23,1.24,130787,0
+BBAI-WS.US,D,20250911,000000,1.3,1.33,1.25,1.28,146267,0
+BBAI-WS.US,D,20250912,000000,1.35,1.44,1.3,1.44,324800,0
+BBAI-WS.US,D,20250915,000000,1.53,1.57,1.4301,1.47,93091,0
+BBAI-WS.US,D,20250916,000000,1.61,1.94,1.56,1.87,562823,0
+BBAI-WS.US,D,20250917,000000,1.87,2.2,1.83,2.06,400365,0
+BBAI-WS.US,D,20250918,000000,2.15,2.280721,2.08,2.18,192452,0
+BBAI-WS.US,D,20250919,000000,2.25,2.55,2.22,2.49,452080,0
+BBAI-WS.US,D,20250922,000000,2.56,2.59,2.19,2.525,364083,0
+BBAI-WS.US,D,20250923,000000,2.75,3,2.745,2.9108,541063,0
+BBAI-WS.US,D,20250924,000000,3,3.04,2.62,2.645,454470,0
+BBAI-WS.US,D,20250925,000000,2.51,2.63,2.3122,2.33,483921,0
+BBAI-WS.US,D,20250926,000000,2.4,2.45,2.3,2.33,331091,0
+BBAI-WS.US,D,20250929,000000,2.4987,2.5,2.16,2.185,263320,0
+BBAI-WS.US,D,20250930,000000,2.2436,2.26,2.01,2.1199,270173,0
+BBAI-WS.US,D,20251001,000000,2.1766,2.34,2.07,2.28,419476,0
+BBAI-WS.US,D,20251002,000000,2.4,2.4622,2.26,2.3997,248116,0
+BBAI-WS.US,D,20251003,000000,2.45,2.46,2.3,2.375,141326,0
+BBAI-WS.US,D,20251006,000000,2.41,2.72,2.4,2.4,448081,0
+BBAI-WS.US,D,20251007,000000,2.5,2.54,2.1,2.25,373152,0
+BBAI-WS.US,D,20251008,000000,2.29,2.4,2.15,2.26,219674,0
+BBAI-WS.US,D,20251009,000000,2.2897,2.35,2.17,2.3,136853,0
+BBAI-WS.US,D,20251010,000000,2.365,2.81,2.17,2.2499,949265,0
+BBAI-WS.US,D,20251013,000000,2.5,3.1198,2.5,2.97,951993,0
+BBAI-WS.US,D,20251014,000000,3.15,3.38,2.81,3.2,794180,0
+BBAI-WS.US,D,20251015,000000,3.26,3.4674,2.64,2.9498,654603,0
+BBAI-WS.US,D,20251016,000000,3.01,3.07,2.31,2.5201,720962,0
+BBAI-WS.US,D,20251017,000000,2.47,2.535,2.35,2.52,260468,0
+BBAI-WS.US,D,20251020,000000,2.545,2.58,2.41,2.455,122111,0
+BBAI-WS.US,D,20251021,000000,2.4,2.55,2.25,2.3,185636,0
+BBAI-WS.US,D,20251022,000000,2.285,2.3592,1.9,2.0293,210576,0
+BBAI-WS.US,D,20251023,000000,2.04,2.28,2,2.22,158004,0
+BBAI-WS.US,D,20251024,000000,2.29,2.46,2.2,2.2937,231789,0
+BBAI-WS.US,D,20251027,000000,2.33,2.41,2.26,2.3569,125241,0
+BBAI-WS.US,D,20251028,000000,2.32,2.38,1.8,2,283645,0
+BBAI-WS.US,D,20251029,000000,2.1,2.3,2.01,2.1,108999,0
+BBAI-WS.US,D,20251030,000000,2.0211,2.1,2,2.01,103892,0
+BBAI-WS.US,D,20251031,000000,2.1,2.12,1.9918,2.05,73513,0
+BBAI-WS.US,D,20251103,000000,2.09,2.12,1.86,1.91,104469,0
+BBAI-WS.US,D,20251104,000000,1.9,1.9,1.69,1.7805,216830,0
+BBAI-WS.US,D,20251105,000000,1.78,2.02,1.7701,1.9,132493,0
+BBAI-WS.US,D,20251106,000000,1.9,1.99,1.56,1.56,200841,0
+BBAI-WS.US,D,20251107,000000,1.54,1.71,1.32,1.64,351967,0
+BBAI-WS.US,D,20251110,000000,1.77,1.8096,1.6339,1.6521,151183,0
+BBAI-WS.US,D,20251111,000000,2.081,2.2,1.91,1.9396,411761,0
+BBAI-WS.US,D,20251112,000000,2.18,2.45,2.1,2.28,495173,0
+BBAI-WS.US,D,20251113,000000,2.261,2.31,1.91,1.972,218932,0
+BBAI-WS.US,D,20251114,000000,1.84,2.0495,1.7835,1.7954,261201,0
+BBAI-WS.US,D,20251117,000000,1.82,1.9,1.64,1.695,156185,0
+BBAI-WS.US,D,20251118,000000,1.65,1.91,1.61,1.85,153811,0
+BBAI-WS.US,D,20251119,000000,1.88,1.97,1.6101,1.7,128339,0
+BBAI-WS.US,D,20251120,000000,1.95,2,1.63,1.72,199503,0
+BBAI-WS.US,D,20251121,000000,1.7699,1.79,1.4,1.58,189051,0
+BBAI-WS.US,D,20251124,000000,1.65,1.89,1.65,1.8401,164629,0
+BBAI-WS.US,D,20251125,000000,1.88,1.88,1.74,1.8001,52127,0
+BBAI-WS.US,D,20251126,000000,1.9199,1.9199,1.75,1.7875,68456,0
+BBAI-WS.US,D,20251128,000000,1.82,1.9384,1.8,1.9,101436,0
+BBAI-WS.US,D,20251201,000000,1.76,1.8899,1.7,1.8,24968,0
+BBAI-WS.US,D,20251202,000000,1.799,1.89,1.75,1.8,101090,0
+BBAI-WS.US,D,20251203,000000,1.75,1.83,1.75,1.81,35883,0
+BBAI-WS.US,D,20251204,000000,1.79,2.22,1.76,2.19,319442,0
+BBAI-WS.US,D,20251205,000000,2.18,2.2038,1.93,2.0002,182564,0
+BBAI-WS.US,D,20251208,000000,2,2.18,1.94,2.0201,66529,0
+BBAI-WS.US,D,20251209,000000,2.02,2.14,2,2.07,51790,0
+BBAI-WS.US,D,20251210,000000,2.07,2.23,2.01,2.0649,46526,0
+BBAI-WS.US,D,20251211,000000,2.01,2.1,1.98,2,53934,0
+BBAI-WS.US,D,20251212,000000,2.09,2.16,1.91,1.99,148565,0
+BBAI-WS.US,D,20251215,000000,1.97,2.05,1.77,1.86,128317,0
+BBAI-WS.US,D,20251216,000000,1.86,1.94,1.75,1.7876,147720,0
+BBAI-WS.US,D,20251217,000000,1.8,1.82,1.67,1.75,165476,0
+BBAI-WS.US,D,20251218,000000,1.84,1.95,1.79,1.87,204236,0
+BBAI-WS.US,D,20251219,000000,1.9295,2,1.87,1.93,136204,0
+BBAI-WS.US,D,20251222,000000,1.9274,2.0399,1.85,1.9,94646,0
+BBAI-WS.US,D,20251223,000000,1.9,1.9849,1.8,1.82,91686,0
+BBAI-WS.US,D,20251224,000000,1.82,1.9,1.82,1.8201,42715,0
+BBAI-WS.US,D,20251226,000000,1.81,1.87,1.78,1.8,144304,0
+BBAI-WS.US,D,20251229,000000,1.81,1.9,1.75,1.772,38095,0
+BBAI-WS.US,D,20251230,000000,1.766,1.8,1.63,1.6402,77616,0
+BBAI-WS.US,D,20251231,000000,1.63,1.675,1.58,1.6001,100620,0
+BBAI-WS.US,D,20260102,000000,1.69,1.7775,1.67,1.74,48696,0
+BBAI-WS.US,D,20260105,000000,1.84,1.84,1.75,1.78,79084,0
+BBAI-WS.US,D,20260106,000000,1.84,1.9,1.78,1.88,115494,0
+BBAI-WS.US,D,20260107,000000,1.925,1.95,1.76,1.77,139756,0
+BBAI-WS.US,D,20260108,000000,1.7801,1.85,1.76,1.77,80515,0
+BBAI-WS.US,D,20260109,000000,1.78,1.94,1.78,1.8,158474,0
+BBAI-WS.US,D,20260112,000000,1.85,1.8586,1.76,1.81,84784,0
+BBAI-WS.US,D,20260113,000000,1.81,1.8638,1.71,1.74,163140,0
+BBAI-WS.US,D,20260114,000000,1.74,1.81,1.68,1.78,86180,0
+BBAI-WS.US,D,20260115,000000,1.8,1.92,1.78,1.79,126538,0
+BBAI-WS.US,D,20260116,000000,1.78,1.82,1.7,1.74,170424,0
+BBAI-WS.US,D,20260120,000000,1.7,1.76,1.62,1.67,146866,0
+BBAI-WS.US,D,20260121,000000,1.63,1.73,1.45,1.6,293542,0
+BBAI-WS.US,D,20260122,000000,1.6,1.66,1.58,1.64,81735,0
+BBAI-WS.US,D,20260123,000000,1.59,1.67,1.52,1.58,145035,0
+BBAI-WS.US,D,20260126,000000,1.55,1.64,1.5,1.55,76277,0
+BBAI-WS.US,D,20260127,000000,1.56,1.72,1.51,1.69,135584,0
+BBAI-WS.US,D,20260128,000000,1.69,1.8,1.6,1.62,105934,0
+BBAI-WS.US,D,20260129,000000,1.57,1.69,1.46,1.46,185236,0
+BBAI-WS.US,D,20260130,000000,1.54,1.56,1.21,1.27,174273,0
+BBAI-WS.US,D,20260202,000000,1.32,1.34,1.16,1.1601,104144,0
+BBAI-WS.US,D,20260203,000000,1.35,1.38,1.17,1.1999,166006,0
+BBAI-WS.US,D,20260204,000000,1.17,1.1701,0.94,1.01,225875,0
+BBAI-WS.US,D,20260205,000000,0.96,0.9912,0.7725,0.7733,130296,0
+BBAI-WS.US,D,20260206,000000,0.89,1.08,0.8601,1.0399,335298,0
+BBAI-WS.US,D,20260209,000000,0.95,1.15,0.95,1.07,148385,0
+BBAI-WS.US,D,20260210,000000,1.05,1.08,0.98,0.98,116109,0
+BBAI-WS.US,D,20260211,000000,0.99,0.99,0.88,0.9179,87699,0
+BBAI-WS.US,D,20260212,000000,0.9,0.92,0.79,0.79,215570,0
+BBAI-WS.US,D,20260213,000000,0.784,0.879,0.75,0.764999,213962,0
+BBAI-WS.US,D,20260217,000000,0.76,0.77,0.7241,0.76,64450,0
+BBAI-WS.US,D,20260218,000000,0.75,0.81,0.75,0.7999,44497,0

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

@@ -0,0 +1,463 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCIL.US,D,20240322,000000,25.13,25.17,25.0832,25.0832,556,0
+BCIL.US,D,20240325,000000,25.0622,25.08,25.03,25.03,4114,0
+BCIL.US,D,20240326,000000,25.09,25.11,24.992,24.992,545,0
+BCIL.US,D,20240327,000000,25.24,25.24,25.24,25.24,101,0
+BCIL.US,D,20240328,000000,25.25,25.25,25.1664,25.1664,3167,0
+BCIL.US,D,20240401,000000,25.095,25.19,25.0844,25.0844,1444,0
+BCIL.US,D,20240402,000000,24.77,24.82,24.76,24.8144,8000,0
+BCIL.US,D,20240403,000000,24.785,24.8,24.7095,24.7095,625,0
+BCIL.US,D,20240404,000000,24.87,24.87,24.59,24.6,1451,0
+BCIL.US,D,20240405,000000,24.55,24.78,24.55,24.78,843,0
+BCIL.US,D,20240408,000000,24.84,24.86,24.84,24.86,431,0
+BCIL.US,D,20240409,000000,24.813,24.8404,24.813,24.8404,336,0
+BCIL.US,D,20240410,000000,24.53,24.54,24.49,24.54,2192,0
+BCIL.US,D,20240411,000000,24.65,24.65,24.65,24.65,300,0
+BCIL.US,D,20240412,000000,24.4,24.4,24.24,24.24,4324,0
+BCIL.US,D,20240415,000000,24.25,24.291,24.25,24.2731,1625,0
+BCIL.US,D,20240416,000000,24.08,24.2,24.035,24.13,9852,0
+BCIL.US,D,20240417,000000,24.21,24.21,24.21,24.21,300,0
+BCIL.US,D,20240418,000000,24.15,24.15,24.0209,24.0209,2700,0
+BCIL.US,D,20240419,000000,24.06,24.08,24.06,24.08,354,0
+BCIL.US,D,20240422,000000,24.365,24.365,24.3168,24.3168,618,0
+BCIL.US,D,20240423,000000,24.63,24.63,24.5883,24.5883,100,0
+BCIL.US,D,20240424,000000,24.58,24.58,24.5768,24.5768,200,0
+BCIL.US,D,20240425,000000,24.4475,24.4475,24.4475,24.4475,20,0
+BCIL.US,D,20240426,000000,24.57,24.57,24.4886,24.4886,183,0
+BCIL.US,D,20240429,000000,24.5449,24.5449,24.5449,24.5449,13,0
+BCIL.US,D,20240430,000000,24.35,24.35,24.2294,24.2294,100,0
+BCIL.US,D,20240501,000000,24.49,24.49,24.3447,24.3447,100,0
+BCIL.US,D,20240502,000000,24.5257,24.5257,24.5257,24.5257,13,0
+BCIL.US,D,20240503,000000,24.7758,24.7758,24.7758,24.7758,13,0
+BCIL.US,D,20240506,000000,24.93,24.93,24.88,24.88,100,0
+BCIL.US,D,20240507,000000,24.99,24.99,24.9826,24.9826,100,0
+BCIL.US,D,20240508,000000,25.12,25.12,25.1104,25.1104,100,0
+BCIL.US,D,20240509,000000,25.2014,25.2014,25.2014,25.2014,13,0
+BCIL.US,D,20240510,000000,25.221,25.221,25.221,25.221,13,0
+BCIL.US,D,20240513,000000,25.29,25.29,25.2608,25.2608,100,0
+BCIL.US,D,20240514,000000,25.3843,25.3843,25.3843,25.3843,13,0
+BCIL.US,D,20240515,000000,25.6273,25.6273,25.6273,25.6273,13,0
+BCIL.US,D,20240516,000000,25.4902,25.4902,25.4902,25.4902,13,0
+BCIL.US,D,20240517,000000,25.54,25.54,25.4908,25.4908,100,0
+BCIL.US,D,20240520,000000,25.56,25.56,25.4589,25.4589,100,0
+BCIL.US,D,20240521,000000,25.4145,25.4656,25.4145,25.4656,4000,0
+BCIL.US,D,20240522,000000,25.3537,25.3537,25.3537,25.3537,13,0
+BCIL.US,D,20240523,000000,25.2888,25.2888,25.2888,25.2888,13,0
+BCIL.US,D,20240524,000000,25.5142,25.5142,25.5142,25.5142,13,0
+BCIL.US,D,20240528,000000,25.32,25.32,25.2839,25.2839,100,0
+BCIL.US,D,20240529,000000,24.9171,24.9171,24.9171,24.9171,13,0
+BCIL.US,D,20240530,000000,25.0832,25.0832,25.0832,25.0832,13,0
+BCIL.US,D,20240531,000000,25.3,25.395,25.3,25.395,100,0
+BCIL.US,D,20240603,000000,25.4701,25.4701,25.4701,25.4701,28,0
+BCIL.US,D,20240604,000000,25.14,25.62,25.14,25.62,365,0
+BCIL.US,D,20240605,000000,25.93,25.93,25.8748,25.8748,100,0
+BCIL.US,D,20240606,000000,25.8101,25.95,25.8101,25.905,470,0
+BCIL.US,D,20240607,000000,25.6712,25.6712,25.6712,25.6712,13,0
+BCIL.US,D,20240610,000000,25.68,25.68,25.6495,25.6548,1281,0
+BCIL.US,D,20240611,000000,25.55,25.55,25.5047,25.5047,100,0
+BCIL.US,D,20240612,000000,25.92,25.95,25.7786,25.7786,504,0
+BCIL.US,D,20240613,000000,25.5927,25.5927,25.5927,25.5927,13,0
+BCIL.US,D,20240614,000000,25.4733,25.4733,25.4733,25.4733,13,0
+BCIL.US,D,20240617,000000,25.53,25.53,25.53,25.53,5,0
+BCIL.US,D,20240618,000000,25.5544,25.5544,25.5544,25.5544,1,0
+BCIL.US,D,20240620,000000,25.4529,25.4529,25.4529,25.4529,1,0
+BCIL.US,D,20240621,000000,25.396,25.396,25.396,25.396,1,0
+BCIL.US,D,20240624,000000,25.4788,25.4788,25.4788,25.4788,1,0
+BCIL.US,D,20240625,000000,25.4967,25.4967,25.4967,25.4967,6,0
+BCIL.US,D,20240626,000000,25.3078,25.3078,25.3078,25.3078,1,0
+BCIL.US,D,20240627,000000,25.4098,25.4098,25.4098,25.4098,1,0
+BCIL.US,D,20240628,000000,25.3728,25.3728,25.3728,25.3728,74,0
+BCIL.US,D,20240701,000000,25.2819,25.2819,25.2819,25.2819,1,0
+BCIL.US,D,20240702,000000,25.24,25.29,25.24,25.28,4901,0
+BCIL.US,D,20240703,000000,25.6326,25.6326,25.6326,25.6326,69,0
+BCIL.US,D,20240705,000000,25.6976,25.6976,25.6976,25.6976,2,0
+BCIL.US,D,20240708,000000,25.6938,25.6938,25.6938,25.6938,1,0
+BCIL.US,D,20240709,000000,25.5963,25.5963,25.5963,25.5963,1,0
+BCIL.US,D,20240710,000000,25.9229,25.9229,25.9229,25.9229,2,0
+BCIL.US,D,20240711,000000,25.9456,25.9456,25.9456,25.9456,2,0
+BCIL.US,D,20240712,000000,26.1486,26.1486,26.1486,26.1486,1,0
+BCIL.US,D,20240715,000000,26.01,26.01,26.01,26.01,52,0
+BCIL.US,D,20240716,000000,25.93,26.12,25.93,26.11,3176,0
+BCIL.US,D,20240717,000000,26.11,26.12,26.0091,26.0091,3450,0
+BCIL.US,D,20240718,000000,25.7594,25.7594,25.7594,25.7594,2,0
+BCIL.US,D,20240719,000000,25.732,25.732,25.732,25.732,13075,0
+BCIL.US,D,20240722,000000,26.03,26.03,26.0111,26.0111,100,0
+BCIL.US,D,20240723,000000,25.918,25.918,25.918,25.918,75,0
+BCIL.US,D,20240724,000000,25.81,25.8373,25.81,25.8373,700,0
+BCIL.US,D,20240725,000000,25.82,25.82,25.793,25.793,103,0
+BCIL.US,D,20240726,000000,26.0977,26.0977,26.0977,26.0977,5,0
+BCIL.US,D,20240729,000000,26.0142,26.0142,26.0142,26.0142,1,0
+BCIL.US,D,20240730,000000,26.17,26.18,26.1475,26.1475,2738,0
+BCIL.US,D,20240731,000000,26.4772,26.4772,26.4772,26.4772,1,0
+BCIL.US,D,20240801,000000,25.9293,25.9293,25.9293,25.9293,1,0
+BCIL.US,D,20240802,000000,25.3784,25.3784,25.3784,25.3784,4,0
+BCIL.US,D,20240805,000000,24.9318,24.9318,24.9318,24.9318,81,0
+BCIL.US,D,20240806,000000,25.0827,25.0827,25.0827,25.0827,1,0
+BCIL.US,D,20240807,000000,24.947,24.947,24.947,24.947,2,0
+BCIL.US,D,20240808,000000,25.5705,25.5705,25.5705,25.5705,1,0
+BCIL.US,D,20240809,000000,25.6206,25.6206,25.6206,25.6206,1,0
+BCIL.US,D,20240812,000000,25.554,25.65,25.554,25.5759,217,0
+BCIL.US,D,20240813,000000,26.0618,26.0618,26.0618,26.0618,1,0
+BCIL.US,D,20240814,000000,26.1649,26.1649,26.1649,26.1649,1,0
+BCIL.US,D,20240815,000000,26.5226,26.5226,26.5226,26.5226,1,0
+BCIL.US,D,20240816,000000,26.41,26.5095,26.41,26.5095,152,0
+BCIL.US,D,20240819,000000,27.06,27.06,26.63,26.8575,202,0
+BCIL.US,D,20240820,000000,26.9104,26.9104,26.9104,26.9104,2,0
+BCIL.US,D,20240821,000000,27.1584,27.1584,27.1267,27.1267,184,0
+BCIL.US,D,20240822,000000,26.9611,26.9611,26.9611,26.9611,2,0
+BCIL.US,D,20240823,000000,27.25,27.3651,27.25,27.3651,1800,0
+BCIL.US,D,20240826,000000,27.334,27.334,27.334,27.334,2,0
+BCIL.US,D,20240827,000000,27.2851,27.2851,27.2851,27.2851,2,0
+BCIL.US,D,20240828,000000,27.2837,27.2837,27.2837,27.2837,2,0
+BCIL.US,D,20240829,000000,27.56,27.56,27.4474,27.4474,1460,0
+BCIL.US,D,20240830,000000,27.6002,27.6002,27.6002,27.6002,2,0
+BCIL.US,D,20240904,000000,27.0243,27.0243,27.0243,27.0243,2,0
+BCIL.US,D,20240905,000000,26.6648,26.6648,26.6648,26.6648,3,0
+BCIL.US,D,20240906,000000,26.38,26.39,26.301,26.301,6202,0
+BCIL.US,D,20240909,000000,26.4484,26.52,26.4484,26.4849,545,0
+BCIL.US,D,20240910,000000,26.37,26.4243,26.32,26.4243,1188,0
+BCIL.US,D,20240911,000000,26.6976,26.6976,26.6976,26.6976,255,0
+BCIL.US,D,20240912,000000,26.77,27.01,26.77,27.0021,205852,0
+BCIL.US,D,20240913,000000,27.04,27.04,26.9789,26.9789,1833,0
+BCIL.US,D,20240916,000000,27.09,27.205,27.09,27.205,20039,0
+BCIL.US,D,20240917,000000,27.2,27.2,26.99,26.9941,4888,0
+BCIL.US,D,20240918,000000,27.05,27.16,26.92,26.9739,2981,0
+BCIL.US,D,20240919,000000,27.33,27.38,27.21,27.38,7384,0
+BCIL.US,D,20240920,000000,27.09,27.09,26.91,26.9907,6129,0
+BCIL.US,D,20240923,000000,26.98,27.06,26.98,27.0071,3029,0
+BCIL.US,D,20240924,000000,27.324,27.324,27.324,27.324,213,0
+BCIL.US,D,20240925,000000,27.25,27.25,27.2102,27.2102,557,0
+BCIL.US,D,20240926,000000,27.7294,27.7294,27.7294,27.7294,31,0
+BCIL.US,D,20240927,000000,27.68,27.68,27.636,27.636,908,0
+BCIL.US,D,20240930,000000,27.45,27.53,27.35,27.4145,2496,0
+BCIL.US,D,20241001,000000,27.1924,27.1924,27.1924,27.1924,2,0
+BCIL.US,D,20241002,000000,27.07,27.1479,27.07,27.1479,371,0
+BCIL.US,D,20241003,000000,26.9,26.91,26.8514,26.8514,315,0
+BCIL.US,D,20241004,000000,26.8739,26.8739,26.8739,26.8739,24,0
+BCIL.US,D,20241007,000000,26.85,26.89,26.81,26.81,628,0
+BCIL.US,D,20241008,000000,26.77,26.8027,26.77,26.8027,633,0
+BCIL.US,D,20241009,000000,26.8659,26.8659,26.8659,26.8659,214,0
+BCIL.US,D,20241010,000000,26.7,26.7309,26.7,26.7309,1310,0
+BCIL.US,D,20241011,000000,27.01,27.03,26.9654,26.9654,831,0
+BCIL.US,D,20241014,000000,27.09,27.0909,27.09,27.0909,377,0
+BCIL.US,D,20241015,000000,26.7,26.7,26.6776,26.6776,382,0
+BCIL.US,D,20241016,000000,26.66,26.6712,26.66,26.6712,718,0
+BCIL.US,D,20241017,000000,26.77,26.77,26.6814,26.6814,856,0
+BCIL.US,D,20241018,000000,26.8097,26.8097,26.8097,26.8097,111,0
+BCIL.US,D,20241021,000000,26.74,26.74,26.49,26.5159,460,0
+BCIL.US,D,20241022,000000,26.3998,26.3998,26.3998,26.3998,77,0
+BCIL.US,D,20241023,000000,26.15,26.1551,26.15,26.1551,738,0
+BCIL.US,D,20241024,000000,26.2653,26.2653,26.2653,26.2653,110,0
+BCIL.US,D,20241025,000000,26.17,26.17,26.0623,26.0623,199,0
+BCIL.US,D,20241028,000000,26.3488,26.3488,26.3488,26.3488,111,0
+BCIL.US,D,20241029,000000,26.1738,26.1738,26.1738,26.1738,284,0
+BCIL.US,D,20241030,000000,26.04,26.04,25.9476,25.9476,352,0
+BCIL.US,D,20241031,000000,25.62,25.71,25.62,25.6673,1146,0
+BCIL.US,D,20241101,000000,25.7101,25.7101,25.7,25.7,559,0
+BCIL.US,D,20241104,000000,25.82,25.89,25.8,25.8104,2191,0
+BCIL.US,D,20241105,000000,26.01,26.01,25.97,25.9724,729,0
+BCIL.US,D,20241106,000000,26.0271,26.0271,26.0271,26.0271,1014,0
+BCIL.US,D,20241107,000000,26.412,26.56,26.412,26.56,1212,0
+BCIL.US,D,20241108,000000,26.1563,26.1563,26.0732,26.0732,274,0
+BCIL.US,D,20241111,000000,26.3106,26.3106,26.2859,26.2859,202,0
+BCIL.US,D,20241114,000000,26.06,26.06,25.9143,25.9143,884,0
+BCIL.US,D,20241115,000000,25.74,25.7416,25.72,25.7416,911,0
+BCIL.US,D,20241118,000000,25.87,25.87,25.8175,25.8175,1077,0
+BCIL.US,D,20241119,000000,25.68,25.8427,25.68,25.8427,874,0
+BCIL.US,D,20241120,000000,25.82,25.82,25.7905,25.7905,281,0
+BCIL.US,D,20241121,000000,25.94,26.03,25.94,25.9944,522,0
+BCIL.US,D,20241122,000000,26.12,26.14,26.12,26.14,812,0
+BCIL.US,D,20241125,000000,26.36,26.36,26.2484,26.2484,749133,0
+BCIL.US,D,20241126,000000,26.1708,26.1708,26.12,26.1654,460,0
+BCIL.US,D,20241127,000000,26.18,26.34,26.04,26.3217,3847,0
+BCIL.US,D,20241129,000000,26.4923,26.5446,26.4923,26.5446,205,0
+BCIL.US,D,20241202,000000,26.51,26.62,26.27,26.5356,4348,0
+BCIL.US,D,20241203,000000,26.5513,26.57,26.5131,26.5131,1003,0
+BCIL.US,D,20241204,000000,26.53,26.5546,26.53,26.5546,437,0
+BCIL.US,D,20241205,000000,26.75,26.7556,26.6,26.7556,1427,0
+BCIL.US,D,20241206,000000,26.77,26.82,26.7571,26.7571,1904,0
+BCIL.US,D,20241209,000000,26.755,26.755,26.6338,26.6338,1169,0
+BCIL.US,D,20241210,000000,26.39,26.45,26.36,26.3826,1495,0
+BCIL.US,D,20241211,000000,26.5221,26.5221,26.491,26.491,508,0
+BCIL.US,D,20241213,000000,26.42,26.42,26.2277,26.2645,1189,0
+BCIL.US,D,20241217,000000,26.19,26.19,26.1675,26.1675,872,0
+BCIL.US,D,20241218,000000,26.09,26.09,25.5223,25.5223,1515,0
+BCIL.US,D,20241219,000000,25.48,25.72,25.44,25.467,28218,0
+BCIL.US,D,20241220,000000,25.1,25.3323,25.1,25.3323,11523,0
+BCIL.US,D,20241223,000000,25.26,25.4538,25.26,25.4538,1842,0
+BCIL.US,D,20241224,000000,25.45,25.45,25.4348,25.4348,216,0
+BCIL.US,D,20241227,000000,25.47,25.53,25.42,25.5,6357,0
+BCIL.US,D,20241230,000000,25.335,25.335,25.3085,25.3085,1098,0
+BCIL.US,D,20241231,000000,25.23,25.24,25.23,25.2386,1189,0
+BCIL.US,D,20250102,000000,25.23,25.2884,25.03,25.07,6837,0
+BCIL.US,D,20250106,000000,25.325,25.325,25.2003,25.2003,1496,0
+BCIL.US,D,20250107,000000,25.42,25.42,25.14,25.2128,2169,0
+BCIL.US,D,20250108,000000,25.13,25.28,25.12,25.256,1379,0
+BCIL.US,D,20250110,000000,25.0532,25.39,24.9546,24.9546,1029,0
+BCIL.US,D,20250113,000000,24.76,24.92,24.76,24.9102,1063,0
+BCIL.US,D,20250114,000000,24.82,24.9403,24.81,24.9403,9103,0
+BCIL.US,D,20250115,000000,25.11,25.1636,25.01,25.1636,2128,0
+BCIL.US,D,20250116,000000,25.34,25.362,25.34,25.362,2586,0
+BCIL.US,D,20250117,000000,25.5204,25.5204,25.3996,25.3996,2306,0
+BCIL.US,D,20250121,000000,25.89,25.991,25.89,25.9716,1738,0
+BCIL.US,D,20250123,000000,26.2356,26.268,26.204,26.268,830,0
+BCIL.US,D,20250124,000000,26.44,26.44,26.31,26.3239,4815,0
+BCIL.US,D,20250127,000000,26.25,26.2856,26.25,26.2849,409,0
+BCIL.US,D,20250128,000000,26.35,26.35,26.2874,26.3466,2259,0
+BCIL.US,D,20250129,000000,26.32,26.425,26.28,26.3628,3114,0
+BCIL.US,D,20250130,000000,26.58,26.58,26.58,26.58,404,0
+BCIL.US,D,20250131,000000,26.26,26.2701,26.26,26.2701,559,0
+BCIL.US,D,20250203,000000,26.19,26.19,26.09,26.1631,1048,0
+BCIL.US,D,20250205,000000,26.63,26.7644,26.63,26.7644,416,0
+BCIL.US,D,20250206,000000,26.8236,26.89,26.8236,26.8581,2053,0
+BCIL.US,D,20250207,000000,26.9505,26.9505,26.7514,26.7514,572,0
+BCIL.US,D,20250210,000000,26.69,26.8299,26.69,26.7825,47555,0
+BCIL.US,D,20250211,000000,26.78,26.9199,26.76,26.8772,5976,0
+BCIL.US,D,20250212,000000,26.95,27.045,26.95,27.0236,995,0
+BCIL.US,D,20250213,000000,27.3445,27.4815,27.3445,27.4815,2535,0
+BCIL.US,D,20250214,000000,27.4,27.4,27.31,27.3135,4168,0
+BCIL.US,D,20250218,000000,27.34,27.37,27.275,27.3375,1655,0
+BCIL.US,D,20250220,000000,27.22,27.26,27.17,27.2156,3771,0
+BCIL.US,D,20250221,000000,27.14,27.18,26.79,26.8,61706,0
+BCIL.US,D,20250224,000000,27.01,28.01,26.98,27.08,178530,0
+BCIL.US,D,20250225,000000,27.21,27.36,27.175,27.2758,1253,0
+BCIL.US,D,20250226,000000,27.14,27.14,27.085,27.1105,1104,0
+BCIL.US,D,20250227,000000,27.06,27.07,26.85,26.85,1857,0
+BCIL.US,D,20250228,000000,26.87,26.87,26.7,26.8473,2729,0
+BCIL.US,D,20250303,000000,27.12,27.31,26.92,27.0178,15238,0
+BCIL.US,D,20250304,000000,26.842,27.0809,26.842,27.0809,1253,0
+BCIL.US,D,20250305,000000,27.26,27.42,27.2,27.42,1469,0
+BCIL.US,D,20250306,000000,27,27.0074,27,27.0074,1477,0
+BCIL.US,D,20250307,000000,27.06,27.2248,27.06,27.2248,855,0
+BCIL.US,D,20250310,000000,26.7202,26.84,26.7202,26.7939,697,0
+BCIL.US,D,20250311,000000,26.94,26.94,26.54,26.6141,1183,0
+BCIL.US,D,20250312,000000,26.5,26.7268,26.5,26.7268,642,0
+BCIL.US,D,20250313,000000,26.49,26.54,26.3982,26.3982,451,0
+BCIL.US,D,20250314,000000,26.725,26.91,26.675,26.91,20895,0
+BCIL.US,D,20250317,000000,27.08,27.1229,27.08,27.1229,838,0
+BCIL.US,D,20250318,000000,26.89,26.93,26.88,26.93,1129,0
+BCIL.US,D,20250320,000000,26.87,26.9885,26.87,26.9885,702,0
+BCIL.US,D,20250321,000000,26.867,27.19,26.84,26.84,22361,0
+BCIL.US,D,20250324,000000,26.8,26.855,26.76,26.84,8291,0
+BCIL.US,D,20250325,000000,27.09,27.1376,27.09,27.1376,358,0
+BCIL.US,D,20250326,000000,27.04,27.1,26.8421,26.8421,680,0
+BCIL.US,D,20250328,000000,26.8,26.81,26.74,26.7818,1902,0
+BCIL.US,D,20250331,000000,26.504,26.67,26.504,26.63,6392,0
+BCIL.US,D,20250401,000000,26.56,26.7543,26.56,26.7543,733,0
+BCIL.US,D,20250402,000000,26.8,26.903,26.8,26.903,1408,0
+BCIL.US,D,20250403,000000,27,27.04,26.7904,26.7904,2552,0
+BCIL.US,D,20250404,000000,26.11,26.11,25.07,25.2671,869617,0
+BCIL.US,D,20250407,000000,24.645,24.84,24.51,24.8144,24073,0
+BCIL.US,D,20250408,000000,25.35,25.35,24.615,24.7133,7192,0
+BCIL.US,D,20250409,000000,25.19,26.79,25.12,26.79,8925,0
+BCIL.US,D,20250410,000000,26.44,26.44,25.997,26.3061,7653,0
+BCIL.US,D,20250411,000000,26.725,27.06,26.65,26.998,5204,0
+BCIL.US,D,20250415,000000,27.62,27.645,27.62,27.6271,3140,0
+BCIL.US,D,20250416,000000,27.72,27.81,27.6,27.7037,4188,0
+BCIL.US,D,20250421,000000,27.725,27.8573,27.725,27.8573,297,0
+BCIL.US,D,20250422,000000,28.0296,28.2,28.0296,28.1461,4957,0
+BCIL.US,D,20250423,000000,28.24,28.24,28.1501,28.1501,1519,0
+BCIL.US,D,20250424,000000,28.45,28.48,28.45,28.4574,3883,0
+BCIL.US,D,20250428,000000,28.35,28.5345,28.32,28.5345,1107,0
+BCIL.US,D,20250429,000000,28.47,28.648,28.47,28.6103,9796,0
+BCIL.US,D,20250430,000000,28.64,28.8994,28.64,28.8994,2185,0
+BCIL.US,D,20250501,000000,28.8132,29.05,28.78,28.8764,2010,0
+BCIL.US,D,20250502,000000,29.17,29.21,29.15,29.175,2620,0
+BCIL.US,D,20250505,000000,29.19,29.223,29.19,29.223,2048,0
+BCIL.US,D,20250506,000000,29.16,29.25,29.16,29.2216,688,0
+BCIL.US,D,20250507,000000,29.2,29.2,29.1431,29.1431,3036,0
+BCIL.US,D,20250508,000000,29.0794,29.1,29.0666,29.0666,2524,0
+BCIL.US,D,20250509,000000,29.11,29.13,29.0268,29.1255,21107,0
+BCIL.US,D,20250512,000000,30.57,31.01,28.8,28.8693,30127,0
+BCIL.US,D,20250513,000000,29.04,29.13,28.97,29.0844,5538,0
+BCIL.US,D,20250514,000000,29.17,29.35,29,29.0193,7788,0
+BCIL.US,D,20250515,000000,29.27,31.1,29.1801,29.4366,12510,0
+BCIL.US,D,20250516,000000,29.4,29.5,29.3707,29.465,3275,0
+BCIL.US,D,20250519,000000,29.66,29.9911,29.58,29.8119,17661,0
+BCIL.US,D,20250520,000000,29.82,29.88,29.778,29.87,15901,0
+BCIL.US,D,20250521,000000,29.9254,30.02,29.7686,29.7686,10258,0
+BCIL.US,D,20250522,000000,29.67,31.11,29.55,29.7026,6495,0
+BCIL.US,D,20250527,000000,30.2181,30.33,30.2181,30.2693,1385,0
+BCIL.US,D,20250528,000000,30.045,30.2,29.99,30.06,37524,0
+BCIL.US,D,20250529,000000,29.95,30.05,29.9454,29.986,13034,0
+BCIL.US,D,20250530,000000,30,30.09,29.935,30.056,7475,0
+BCIL.US,D,20250602,000000,30.3,30.436,30.2701,30.436,2387,0
+BCIL.US,D,20250603,000000,30.17,30.39,30.1415,30.19,17775,0
+BCIL.US,D,20250604,000000,30.4,30.48,30.33,30.3675,2889,0
+BCIL.US,D,20250605,000000,30.36,30.54,30.2306,30.2581,3040,0
+BCIL.US,D,20250606,000000,30.22,30.27,30.14,30.1866,23755,0
+BCIL.US,D,20250609,000000,30.3061,30.33,30.22,30.28,5509,0
+BCIL.US,D,20250610,000000,30.355,30.42,30.24,30.2618,4935,0
+BCIL.US,D,20250611,000000,30.27,30.47,30.27,30.3444,5147,0
+BCIL.US,D,20250612,000000,31.85,32.76,30.4301,30.4803,6543,0
+BCIL.US,D,20250613,000000,30.22,30.239,30.13,30.1644,6231,0
+BCIL.US,D,20250616,000000,30.46,30.56,30.3471,30.3471,7667,0
+BCIL.US,D,20250617,000000,30.2402,30.32,30.01,30.0225,4824,0
+BCIL.US,D,20250618,000000,30.065,30.21,30.065,30.0654,2149,0
+BCIL.US,D,20250620,000000,30.06,30.0699,29.6794,29.6927,5866,0
+BCIL.US,D,20250623,000000,29.857,30.11,29.83,30.0677,4730,0
+BCIL.US,D,20250624,000000,30.08,30.3183,30.08,30.2874,8112,0
+BCIL.US,D,20250625,000000,30.13,30.33,30.13,30.1411,504,0
+BCIL.US,D,20250626,000000,30.12,30.24,30.12,30.1897,6380,0
+BCIL.US,D,20250627,000000,30.3937,30.4932,30.29,30.4181,2196,0
+BCIL.US,D,20250630,000000,30.435,30.6,30.413,30.6,4660,0
+BCIL.US,D,20250701,000000,30.395,30.53,30.38,30.4511,11103,0
+BCIL.US,D,20250702,000000,30.08,30.29,30.08,30.2593,6236,0
+BCIL.US,D,20250703,000000,30.0501,30.26,30.0501,30.2142,4740,0
+BCIL.US,D,20250707,000000,30.27,30.28,30.0788,30.0788,6937,0
+BCIL.US,D,20250708,000000,30.19,30.39,30.093,30.24,2520,0
+BCIL.US,D,20250709,000000,30.28,30.39,30.16,30.39,3063,0
+BCIL.US,D,20250710,000000,30.35,30.41,30.35,30.4072,556,0
+BCIL.US,D,20250711,000000,30.12,30.14,30.0771,30.0771,2556,0
+BCIL.US,D,20250714,000000,30,30.16,29.99,30.103,11470,0
+BCIL.US,D,20250715,000000,29.786,29.8,29.7,29.74,2900,0
+BCIL.US,D,20250716,000000,29.89,30.03,29.8,30.03,3122,0
+BCIL.US,D,20250717,000000,30.04,30.18,30.04,30.18,335540,0
+BCIL.US,D,20250718,000000,30.1737,30.1737,30.0985,30.1209,1747,0
+BCIL.US,D,20250721,000000,33.15,33.15,30.12,30.14,4271,0
+BCIL.US,D,20250722,000000,30.07,30.15,30.05,30.1233,4072,0
+BCIL.US,D,20250723,000000,30.5,30.5,30.4525,30.4525,511,0
+BCIL.US,D,20250724,000000,30.41,30.47,30.22,30.34,2837,0
+BCIL.US,D,20250725,000000,30.0933,30.165,30.0667,30.15,4707,0
+BCIL.US,D,20250728,000000,29.835,29.835,29.6933,29.74,5582,0
+BCIL.US,D,20250729,000000,29.845,29.86,29.75,29.835,10593,0
+BCIL.US,D,20250730,000000,29.83,30.16,29.64,29.92,20010,0
+BCIL.US,D,20250731,000000,29.6143,29.6143,29.4771,29.4771,585,0
+BCIL.US,D,20250801,000000,29.45,29.62,29.27,29.62,2279,0
+BCIL.US,D,20250804,000000,29.83,29.86,28.9201,29.86,14540,0
+BCIL.US,D,20250805,000000,29.71,29.71,29.56,29.69,6681,0
+BCIL.US,D,20250806,000000,29.64,29.6893,29.64,29.6658,695,0
+BCIL.US,D,20250807,000000,29.7,29.72,29.44,29.6727,2677,0
+BCIL.US,D,20250808,000000,29.63,29.68,29.56,29.598,20938,0
+BCIL.US,D,20250811,000000,29.4482,29.4482,29.37,29.4099,2222,0
+BCIL.US,D,20250812,000000,29.58,29.8,29.54,29.7367,3437,0
+BCIL.US,D,20250813,000000,29.91,29.9252,29.87,29.9252,731,0
+BCIL.US,D,20250814,000000,29.8201,29.8787,29.82,29.8787,1295,0
+BCIL.US,D,20250815,000000,29.97,29.97,29.9123,29.9467,1098,0
+BCIL.US,D,20250818,000000,29.86,30.105,29.86,30.105,588,0
+BCIL.US,D,20250819,000000,29.91,29.98,29.85,29.85,2018,0
+BCIL.US,D,20250820,000000,29.93,29.9726,29.93,29.9726,825,0
+BCIL.US,D,20250821,000000,29.925,29.99,29.9,29.9444,4001,0
+BCIL.US,D,20250822,000000,30.4,30.4,30.23,30.2842,2124,0
+BCIL.US,D,20250825,000000,30.13,30.75,29.8457,29.8723,11959,0
+BCIL.US,D,20250826,000000,29.7748,29.7748,29.7562,29.7562,617,0
+BCIL.US,D,20250827,000000,29.56,29.6651,29.56,29.6651,748,0
+BCIL.US,D,20250828,000000,29.68,29.7308,29.68,29.7308,1551,0
+BCIL.US,D,20250829,000000,29.645,29.69,29.625,29.6365,2240,0
+BCIL.US,D,20250902,000000,29.3,29.3249,29.19,29.3249,4296,0
+BCIL.US,D,20250903,000000,29.2013,29.42,29.13,29.29,3669,0
+BCIL.US,D,20250904,000000,29.51,29.6,29.49,29.5785,269826,0
+BCIL.US,D,20250905,000000,29.71,29.82,29.7,29.7135,3716,0
+BCIL.US,D,20250908,000000,29.79,29.9152,29.79,29.9152,2095,0
+BCIL.US,D,20250909,000000,29.74,29.755,29.74,29.755,719,0
+BCIL.US,D,20250910,000000,29.816,29.83,29.67,29.6907,5215,0
+BCIL.US,D,20250911,000000,29.52,30.0924,29.52,30.0924,25201,0
+BCIL.US,D,20250912,000000,29.9676,29.98,29.84,29.9167,12319,0
+BCIL.US,D,20250915,000000,29.96,30.0209,29.96,30.0209,2390,0
+BCIL.US,D,20250916,000000,29.93,29.93,29.77,29.8411,2178,0
+BCIL.US,D,20250917,000000,29.92,29.92,29.71,29.7742,2401,0
+BCIL.US,D,20250918,000000,29.7394,29.9,29.7394,29.8224,136578,0
+BCIL.US,D,20250919,000000,29.712,29.7626,29.59,29.7626,2871,0
+BCIL.US,D,20250922,000000,29.425,29.48,29.32,29.4174,2955,0
+BCIL.US,D,20250923,000000,29.31,29.31,29.1554,29.1554,3054,0
+BCIL.US,D,20250924,000000,28.94,28.94,28.8681,28.8681,709,0
+BCIL.US,D,20250925,000000,28.625,28.6281,28.5488,28.6281,11789,0
+BCIL.US,D,20250926,000000,28.792,28.792,28.65,28.6913,217904,0
+BCIL.US,D,20250929,000000,28.72,28.75,28.46,28.7104,5533,0
+BCIL.US,D,20250930,000000,28.82,28.9352,28.81,28.9352,2257,0
+BCIL.US,D,20251001,000000,29.14,29.14,29.0066,29.0526,858262,0
+BCIL.US,D,20251002,000000,28.98,29.035,28.98,29.035,1277,0
+BCIL.US,D,20251003,000000,29.199,29.24,29.03,29.2333,4583,0
+BCIL.US,D,20251006,000000,28.45,29.1893,28.43,29.1114,11808,0
+BCIL.US,D,20251007,000000,28.831,28.85,28.831,28.835,3646,0
+BCIL.US,D,20251008,000000,28.93,28.93,28.89,28.9055,1665,0
+BCIL.US,D,20251009,000000,28.67,28.69,28.67,28.6777,1387,0
+BCIL.US,D,20251010,000000,28.51,28.83,28.46,28.52,1143,0
+BCIL.US,D,20251013,000000,28.6304,28.7111,28.6,28.61,5837,0
+BCIL.US,D,20251014,000000,28.6846,28.82,28.6846,28.7144,5131,0
+BCIL.US,D,20251015,000000,28.75,28.77,28.74,28.77,7495,0
+BCIL.US,D,20251016,000000,28.705,28.705,28.59,28.62,12275,0
+BCIL.US,D,20251017,000000,28.67,28.8778,28.67,28.8244,9298,0
+BCIL.US,D,20251020,000000,28.9,28.98,28.89,28.9301,1035,0
+BCIL.US,D,20251021,000000,28.9646,29,28.8501,28.9248,2213,0
+BCIL.US,D,20251022,000000,28.9845,29.06,28.9845,29.0502,3441,0
+BCIL.US,D,20251023,000000,29.0762,29.16,28.87,29.0839,7969,0
+BCIL.US,D,20251024,000000,29.21,29.3286,29.19,29.3035,20835,0
+BCIL.US,D,20251027,000000,29.35,29.3799,29.26,29.353,2788,0
+BCIL.US,D,20251028,000000,29.3,29.31,29.2503,29.2503,1077,0
+BCIL.US,D,20251029,000000,28.89,29.11,28.57,28.6021,3221,0
+BCIL.US,D,20251030,000000,28.41,28.48,28.3605,28.3605,6722,0
+BCIL.US,D,20251031,000000,28.28,28.37,28.2,28.3581,885109,0
+BCIL.US,D,20251103,000000,28.24,28.24,27,28.2137,2854,0
+BCIL.US,D,20251104,000000,28.15,28.15,27.86,27.87,9522,0
+BCIL.US,D,20251105,000000,28.18,28.19,28.07,28.1488,3500,0
+BCIL.US,D,20251106,000000,27.71,27.97,27.6001,27.6875,2645,0
+BCIL.US,D,20251107,000000,27.5,27.6634,27.25,27.6634,5015,0
+BCIL.US,D,20251110,000000,27.74,27.7449,27.685,27.7449,1657,0
+BCIL.US,D,20251111,000000,27.85,27.9,27.73,27.8544,3328,0
+BCIL.US,D,20251112,000000,28.05,28.05,27.96,28.02,3080,0
+BCIL.US,D,20251113,000000,27.745,27.745,27.5851,27.5851,31129,0
+BCIL.US,D,20251114,000000,27.58,27.63,27.58,27.6267,1054,0
+BCIL.US,D,20251117,000000,27.515,28.09,27.2146,27.3076,31736,0
+BCIL.US,D,20251118,000000,27.08,27.09,26.91,27.07,2533,0
+BCIL.US,D,20251119,000000,27.03,27.05,26.85,26.9163,8949,0
+BCIL.US,D,20251120,000000,27.27,27.3,26.8481,26.8481,5443,0
+BCIL.US,D,20251121,000000,27.02,27.27,26.95,27.2217,2176,0
+BCIL.US,D,20251124,000000,27.24,27.24,27.15,27.2136,5479,0
+BCIL.US,D,20251125,000000,27.51,27.59,27.49,27.5502,6269,0
+BCIL.US,D,20251126,000000,27.72,27.83,27.72,27.79,1705,0
+BCIL.US,D,20251128,000000,27.91,27.91,27.56,27.7991,263,0
+BCIL.US,D,20251201,000000,27.62,27.71,27.5907,27.5907,2137,0
+BCIL.US,D,20251202,000000,27.5299,27.5299,27.45,27.4882,4301,0
+BCIL.US,D,20251203,000000,27.66,27.6886,27.65,27.6886,1520,0
+BCIL.US,D,20251204,000000,27.9,27.98,27.8628,27.8628,4296,0
+BCIL.US,D,20251205,000000,27.97,27.97,27.8848,27.8848,4706,0
+BCIL.US,D,20251208,000000,27.8205,27.86,27.79,27.8244,7435,0
+BCIL.US,D,20251209,000000,27.8,27.8,27.6807,27.6807,2575,0
+BCIL.US,D,20251210,000000,27.63,27.795,27.63,27.7717,2433,0
+BCIL.US,D,20251211,000000,27.89,27.89,27.8217,27.8217,1665,0
+BCIL.US,D,20251212,000000,27.86,27.87,27.64,27.76,4506,0
+BCIL.US,D,20251215,000000,27.9,27.92,27.81,27.8812,5291,0
+BCIL.US,D,20251216,000000,27.88,27.88,27.82,27.8378,2574,0
+BCIL.US,D,20251217,000000,27.74,27.74,27.61,27.62,7329,0
+BCIL.US,D,20251218,000000,27.85,27.93,27.8479,27.8479,4483,0
+BCIL.US,D,20251219,000000,27.99,28.01,27.9291,27.9291,11861,0
+BCIL.US,D,20251222,000000,28.03,28.03,27.9805,27.9805,636,0
+BCIL.US,D,20251223,000000,28.2012,28.23,28.1148,28.1989,2718,0
+BCIL.US,D,20251224,000000,28.142,28.25,28.13,28.2418,2257,0
+BCIL.US,D,20251226,000000,28.0833,28.2,28.0833,28.14,10478,0
+BCIL.US,D,20251229,000000,28.16,28.18,28.02,28.1152,12524,0
+BCIL.US,D,20251230,000000,28.18,28.18,28.05,28.05,1069,0
+BCIL.US,D,20251231,000000,27.96,28.04,27.9189,27.9189,6427,0
+BCIL.US,D,20260102,000000,28.07,28.07,28.005,28.006,345,0
+BCIL.US,D,20260105,000000,27.93,28.14,27.93,28.11,37398,0
+BCIL.US,D,20260106,000000,28.0775,28.17,28.0775,28.14,2444,0
+BCIL.US,D,20260107,000000,28.1,28.15,28.03,28.0739,3918,0
+BCIL.US,D,20260108,000000,28.19,28.29,28.1702,28.2697,13796,0
+BCIL.US,D,20260109,000000,28.33,28.42,28.3,28.4006,6099,0
+BCIL.US,D,20260112,000000,28.53,28.885,28.53,28.6501,8196,0
+BCIL.US,D,20260113,000000,28.19,28.2,28.12,28.1412,7540,0
+BCIL.US,D,20260114,000000,28.13,28.13,28.045,28.1007,2229,0
+BCIL.US,D,20260115,000000,28.07,28.18,28.07,28.1376,9365,0
+BCIL.US,D,20260116,000000,28.249,28.249,28.15,28.1618,3260,0
+BCIL.US,D,20260120,000000,27.715,27.8,27.5631,27.5631,2499,0
+BCIL.US,D,20260121,000000,27.58,27.79,27.5,27.7448,4134,0
+BCIL.US,D,20260122,000000,27.6815,27.79,27.665,27.763,2033,0
+BCIL.US,D,20260123,000000,27.89,27.99,27.73,27.9527,2797,0
+BCIL.US,D,20260126,000000,28.06,28.06,27.88,27.9547,8909,0
+BCIL.US,D,20260127,000000,28.21,28.2745,28.1,28.2745,4995,0
+BCIL.US,D,20260128,000000,27.88,27.95,27.8,27.9388,2512,0
+BCIL.US,D,20260129,000000,28.25,28.26,27.78,27.9649,4817,0
+BCIL.US,D,20260130,000000,27.6122,27.64,27.5122,27.5122,5776,0
+BCIL.US,D,20260202,000000,27.72,27.72,27.22,27.7194,1365,0
+BCIL.US,D,20260203,000000,27.5826,27.68,27.53,27.68,1864,0
+BCIL.US,D,20260204,000000,29.05,29.5,27.4,27.4593,2033,0
+BCIL.US,D,20260205,000000,27.24,27.24,27.1844,27.1844,2988,0
+BCIL.US,D,20260206,000000,27.5,27.68,27.5,27.6549,4018,0
+BCIL.US,D,20260209,000000,27.915,28.0513,27.915,28.0513,1164,0
+BCIL.US,D,20260210,000000,28.06,28.09,27.76,27.9672,2331,0
+BCIL.US,D,20260211,000000,28,28.0262,28,28.0262,687,0
+BCIL.US,D,20260212,000000,28.06,28.06,27.85,27.87,2184,0
+BCIL.US,D,20260213,000000,27.71,27.99,27.71,27.8959,5450,0
+BCIL.US,D,20260217,000000,28.166,28.3065,28.07,28.3065,2369,0
+BCIL.US,D,20260218,000000,28.41,28.45,28.255,28.34,3857,0

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

@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDBT.US,D,20250623,000000,25.1,25.13,25.06,25.065,12774,0
+BDBT.US,D,20250624,000000,25.07,25.18,25.07,25.1691,7405470,0
+BDBT.US,D,20250625,000000,25.1,25.14,25.07,25.1327,920276,0
+BDBT.US,D,20250626,000000,25.18,25.21,25.1301,25.2073,254266,0
+BDBT.US,D,20250627,000000,25.17,25.22,25.1548,25.1548,204800,0
+BDBT.US,D,20250630,000000,25.2,25.27,25.185,25.2408,92048,0
+BDBT.US,D,20250701,000000,25.23,25.26,25.15,25.2162,101380,0
+BDBT.US,D,20250702,000000,25.17,25.21,25.17,25.21,150193,0
+BDBT.US,D,20250703,000000,25.17,25.18,25.13,25.155,34867,0
+BDBT.US,D,20250707,000000,25.11,25.11,25.06,25.065,68749,0
+BDBT.US,D,20250708,000000,25.04,25.05,25.02,25.0491,126297,0
+BDBT.US,D,20250709,000000,25.09,25.15,25.09,25.146,246560,0
+BDBT.US,D,20250710,000000,25.11,25.16,25.11,25.15,84265,0
+BDBT.US,D,20250711,000000,25.06,25.08,25.03,25.0409,85735,0
+BDBT.US,D,20250714,000000,25.06,25.06,25.03,25.05,82479,0
+BDBT.US,D,20250715,000000,25.01,25.01,24.97,24.98,72763,0
+BDBT.US,D,20250716,000000,25.03,25.04,24.97,25.015,106531,0
+BDBT.US,D,20250717,000000,25.0403,25.0403,25.02,25.029,30644,0
+BDBT.US,D,20250718,000000,25.07,25.09,25.06,25.075,67409,0
+BDBT.US,D,20250721,000000,25.17,25.18,25.14,25.1406,113205,0
+BDBT.US,D,20250722,000000,25.16,25.2,25.15,25.19,124960,0
+BDBT.US,D,20250723,000000,25.15,25.16,25.12,25.135,73955,0
+BDBT.US,D,20250724,000000,25.0696,25.13,25.0696,25.1,19347,0
+BDBT.US,D,20250725,000000,25.1,25.16,25.09,25.15,106692,0
+BDBT.US,D,20250728,000000,25.13,25.13,25.1,25.12,500435,0
+BDBT.US,D,20250729,000000,25.16,25.23,25.16,25.2256,80038,0
+BDBT.US,D,20250730,000000,25.11,25.15,25.0823,25.109,47824,0
+BDBT.US,D,20250731,000000,25.15,25.17,25.09,25.1004,179802,0
+BDBT.US,D,20250801,000000,25.266,25.32,25.26,25.32,33347,0
+BDBT.US,D,20250804,000000,25.33,25.35,25.31,25.335,69257,0
+BDBT.US,D,20250805,000000,25.32,25.36,25.32,25.35,28259,0
+BDBT.US,D,20250806,000000,25.33,25.36,25.28,25.35,66913,0
+BDBT.US,D,20250807,000000,25.3514,25.39,25.3,25.3299,26898,0
+BDBT.US,D,20250808,000000,25.29,25.29,25.25,25.25,36960,0
+BDBT.US,D,20250811,000000,25.2892,25.32,25.281,25.29,75760,0
+BDBT.US,D,20250812,000000,25.26,25.3,25.26,25.295,112000,0
+BDBT.US,D,20250813,000000,25.3662,25.39,25.31,25.39,67655,0
+BDBT.US,D,20250814,000000,25.34,25.34,25.3,25.3012,79941,0
+BDBT.US,D,20250815,000000,25.33,25.33,25.27,25.299,52015,0
+BDBT.US,D,20250818,000000,25.28,25.28,25.25,25.27,51803,0
+BDBT.US,D,20250819,000000,25.3,25.31,25.29,25.3,85683,0
+BDBT.US,D,20250820,000000,25.295,25.339,25.21,25.32,57474,0
+BDBT.US,D,20250821,000000,25.26,25.27,25.24,25.26,38589,0
+BDBT.US,D,20250822,000000,25.38,25.4147,25.38,25.3942,36823,0
+BDBT.US,D,20250825,000000,25.36,25.43,25.341,25.36,53733,0
+BDBT.US,D,20250826,000000,25.37,25.4,25.36,25.399,51526,0
+BDBT.US,D,20250827,000000,25.37,25.43,25.3686,25.411,21723,0
+BDBT.US,D,20250828,000000,25.37,25.37,25.25,25.361,15138,0
+BDBT.US,D,20250829,000000,25.33,25.369,25.33,25.3477,39148,0
+BDBT.US,D,20250902,000000,25.27,25.29,25.25,25.2701,17146,0
+BDBT.US,D,20250903,000000,25.29,25.39,25.29,25.375,32191,0
+BDBT.US,D,20250904,000000,25.4172,25.47,25.4,25.47,9153,0
+BDBT.US,D,20250905,000000,25.59,25.6076,25.58,25.58,31382,0
+BDBT.US,D,20250908,000000,25.64,25.66,25.6201,25.6552,6095,0
+BDBT.US,D,20250909,000000,25.64,25.64,25.59,25.62,67108,0
+BDBT.US,D,20250910,000000,25.63,25.68,25.63,25.66,11897,0
+BDBT.US,D,20250911,000000,25.7,25.73,25.6992,25.7021,23582,0
+BDBT.US,D,20250912,000000,25.65,25.69,25.64,25.69,29004,0
+BDBT.US,D,20250915,000000,25.72,25.74,25.7124,25.73,90667,0
+BDBT.US,D,20250916,000000,25.75,25.75,25.72,25.7341,53486,0
+BDBT.US,D,20250917,000000,25.7465,25.8,25.67,25.67,62225,0
+BDBT.US,D,20250918,000000,25.5996,25.64,25.5996,25.61,62379,0
+BDBT.US,D,20250919,000000,25.6,25.64,25.59,25.625,59846,0
+BDBT.US,D,20250922,000000,25.6,25.6076,25.5837,25.5854,6904,0
+BDBT.US,D,20250923,000000,25.6,25.64,25.595,25.64,27029,0
+BDBT.US,D,20250924,000000,25.5905,25.6024,25.56,25.588,39933,0
+BDBT.US,D,20250925,000000,25.5475,25.59,25.4927,25.5,20544,0
+BDBT.US,D,20250926,000000,25.56,25.61,25.52,25.5425,47894,0
+BDBT.US,D,20250929,000000,25.48,25.54,25.48,25.5196,25235,0
+BDBT.US,D,20250930,000000,25.52,25.57,25.5,25.51,40163,0
+BDBT.US,D,20251001,000000,25.59,25.59,25.5407,25.57,44079,0
+BDBT.US,D,20251002,000000,25.58,25.63,25.57,25.6103,42932,0
+BDBT.US,D,20251003,000000,25.62,25.62,25.58,25.59,23477,0
+BDBT.US,D,20251006,000000,25.54,25.57,25.31,25.54,27707,0
+BDBT.US,D,20251007,000000,25.55,25.6,25.5499,25.58,45895,0
+BDBT.US,D,20251008,000000,25.6,25.6,25.57,25.58,102694,0
+BDBT.US,D,20251009,000000,25.54,25.56,25.529,25.53,32752,0
+BDBT.US,D,20251010,000000,25.6,25.66,25.5996,25.64,36560,0
+BDBT.US,D,20251013,000000,25.6364,25.68,25.61,25.68,31390,0
+BDBT.US,D,20251014,000000,25.65,25.76,25.65,25.67,112697,0
+BDBT.US,D,20251015,000000,25.74,25.76,25.68,25.6981,65751,0
+BDBT.US,D,20251016,000000,25.71,25.8,25.7,25.79,165759,0
+BDBT.US,D,20251017,000000,25.745,25.77,25.74,25.77,131628,0
+BDBT.US,D,20251020,000000,25.78,25.8,25.78,25.8,4570,0
+BDBT.US,D,20251021,000000,25.8364,25.84,25.81,25.825,120023,0
+BDBT.US,D,20251022,000000,25.81,25.84,25.7901,25.826,52948,0
+BDBT.US,D,20251023,000000,25.8,25.8012,25.7755,25.7755,73427,0
+BDBT.US,D,20251024,000000,25.795,25.81,25.79,25.8094,24688,0
+BDBT.US,D,20251027,000000,25.7786,25.85,25.7786,25.83,70278,0
+BDBT.US,D,20251028,000000,25.82,25.87,25.81,25.82,89077,0
+BDBT.US,D,20251029,000000,25.8001,25.88,25.7,25.7073,33066,0
+BDBT.US,D,20251030,000000,25.56,25.63,25.56,25.59,109575,0
+BDBT.US,D,20251031,000000,25.61,25.62,25.5558,25.5706,73912,0
+BDBT.US,D,20251103,000000,25.531,25.56,25.51,25.56,68421,0
+BDBT.US,D,20251104,000000,25.58,25.58,25.56,25.57,22142,0
+BDBT.US,D,20251105,000000,25.53,25.53,25.48,25.4879,33325,0
+BDBT.US,D,20251106,000000,25.57,25.6,25.57,25.59,44163,0
+BDBT.US,D,20251107,000000,25.57,25.62,25.56,25.58,40824,0
+BDBT.US,D,20251110,000000,25.57,25.58,25.56,25.56,55179,0
+BDBT.US,D,20251111,000000,25.62,25.6499,25.62,25.6417,38637,0
+BDBT.US,D,20251112,000000,25.6316,25.65,25.6007,25.64,71344,0
+BDBT.US,D,20251113,000000,25.58,25.581,25.55,25.5549,56198,0
+BDBT.US,D,20251114,000000,25.5501,25.57,25.51,25.5188,43154,0
+BDBT.US,D,20251117,000000,25.55,25.56,25.5271,25.5271,103265,0
+BDBT.US,D,20251118,000000,25.59,25.59,25.5226,25.559,88640,0
+BDBT.US,D,20251119,000000,25.56,25.58,25.52,25.5372,68060,0
+BDBT.US,D,20251120,000000,25.59,25.59,25.56,25.59,38365,0
+BDBT.US,D,20251121,000000,25.65,25.65,25.6061,25.64,56259,0
+BDBT.US,D,20251124,000000,25.6699,25.69,25.6699,25.6806,15381,0
+BDBT.US,D,20251125,000000,25.64,25.68,25.621,25.659,42783,0
+BDBT.US,D,20251126,000000,25.65,25.73,25.625,25.73,77506,0
+BDBT.US,D,20251128,000000,25.66,25.66,25.6383,25.66,2253,0
+BDBT.US,D,20251201,000000,25.57,25.57,25.5395,25.56,87020,0
+BDBT.US,D,20251202,000000,25.5473,25.59,25.5473,25.58,41653,0
+BDBT.US,D,20251203,000000,25.59,25.63,25.59,25.62,22499,0
+BDBT.US,D,20251204,000000,25.575,25.58,25.55,25.57,59325,0
+BDBT.US,D,20251205,000000,25.5675,25.5675,25.52,25.53,25708,0
+BDBT.US,D,20251208,000000,25.5,25.5,25.465,25.5,27140,0
+BDBT.US,D,20251209,000000,25.4726,25.49,25.46,25.475,136571,0
+BDBT.US,D,20251210,000000,25.51,25.56,25.48,25.56,23128,0
+BDBT.US,D,20251211,000000,25.6,25.6,25.54,25.54,15064,0
+BDBT.US,D,20251212,000000,25.5,25.5,25.47,25.489,72406,0
+BDBT.US,D,20251215,000000,25.52,25.525,25.45,25.51,50622,0
+BDBT.US,D,20251216,000000,25.51,25.56,25.51,25.559,20562,0
+BDBT.US,D,20251217,000000,25.54,25.55,25.529,25.55,36005,0
+BDBT.US,D,20251218,000000,25.617,25.62,25.59,25.62,8484,0
+BDBT.US,D,20251219,000000,25.57,25.58,25.56,25.57,116728,0
+BDBT.US,D,20251222,000000,25.57,25.57,25.53,25.555,31199,0
+BDBT.US,D,20251223,000000,25.4916,25.566,25.45,25.55,29790,0
+BDBT.US,D,20251224,000000,25.5784,25.64,25.52,25.52,7220,0
+BDBT.US,D,20251226,000000,25.6388,25.7,25.61,25.61,22002,0
+BDBT.US,D,20251229,000000,25.64,25.66,25.6201,25.66,74164,0
+BDBT.US,D,20251230,000000,25.46,25.49,25.44,25.4739,13896,0
+BDBT.US,D,20251231,000000,25.45,25.475,25.415,25.42,101564,0
+BDBT.US,D,20260102,000000,25.43,25.43,25.3801,25.4,13204,0
+BDBT.US,D,20260105,000000,25.43,25.46,25.42,25.459,19624,0
+BDBT.US,D,20260106,000000,25.41,25.44,25.4,25.4353,46012,0
+BDBT.US,D,20260107,000000,25.47,25.5,25.45,25.4694,17193,0
+BDBT.US,D,20260108,000000,25.41,25.44,25.41,25.43,70779,0
+BDBT.US,D,20260109,000000,25.45,25.49,25.45,25.49,93365,0
+BDBT.US,D,20260112,000000,25.45,25.49,25.45,25.46,164226,0
+BDBT.US,D,20260113,000000,25.48,25.55,25.453,25.49,50338,0
+BDBT.US,D,20260114,000000,25.49,25.54,25.49,25.53,34289,0
+BDBT.US,D,20260115,000000,25.53,25.53,25.49,25.495,24975,0
+BDBT.US,D,20260116,000000,25.47,25.495,25.43,25.44,18661,0
+BDBT.US,D,20260120,000000,25.35,25.39,25.34,25.36,14823,0
+BDBT.US,D,20260121,000000,25.37,25.4245,25.37,25.415,28451,0
+BDBT.US,D,20260122,000000,25.39,25.44,25.39,25.42,14496,0
+BDBT.US,D,20260123,000000,25.42,25.47,25.36,25.455,68296,0
+BDBT.US,D,20260126,000000,25.49,25.4947,25.48,25.4947,16878,0
+BDBT.US,D,20260127,000000,25.49,25.5,25.465,25.465,6182,0
+BDBT.US,D,20260128,000000,25.465,25.4699,25.44,25.459,41842,0
+BDBT.US,D,20260129,000000,25.43,25.49,25.43,25.4749,31092,0
+BDBT.US,D,20260130,000000,25.47,25.48,25.4599,25.47,19570,0
+BDBT.US,D,20260202,000000,25.4601,25.47,25.42,25.44,66114,0
+BDBT.US,D,20260203,000000,25.42,25.445,25.41,25.445,46071,0
+BDBT.US,D,20260204,000000,25.42,25.45,25.42,25.43,47304,0
+BDBT.US,D,20260205,000000,25.47,25.5401,25.47,25.538,46268,0
+BDBT.US,D,20260206,000000,25.51,25.55,25.51,25.55,276912,0
+BDBT.US,D,20260209,000000,25.5172,25.56,25.5172,25.56,28616,0
+BDBT.US,D,20260210,000000,25.64,25.64,25.6014,25.63,25144,0
+BDBT.US,D,20260211,000000,25.56,25.61,25.55,25.57,163455,0
+BDBT.US,D,20260212,000000,25.62,25.69,25.62,25.68,88579,0
+BDBT.US,D,20260213,000000,25.735,25.76,25.735,25.76,20994,0
+BDBT.US,D,20260217,000000,25.76,25.77,25.7455,25.76,33833,0
+BDBT.US,D,20260218,000000,25.72,25.75,25.72,25.72,50215,0

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

@@ -0,0 +1,407 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOH_B.US,D,20240708,000000,25.75,25.7899,25.7,25.76,135063,0
+BOH_B.US,D,20240709,000000,25.74,25.89,25.74,25.78,107118,0
+BOH_B.US,D,20240710,000000,25.86,25.9799,25.78,25.97,89975,0
+BOH_B.US,D,20240711,000000,26,26.06,25.96,25.99,113713,0
+BOH_B.US,D,20240712,000000,25.96,26.05,25.94,25.95,78746,0
+BOH_B.US,D,20240715,000000,25.99,26.25,25.95,26.1,78143,0
+BOH_B.US,D,20240716,000000,26.18,26.18,26.09,26.09,78375,0
+BOH_B.US,D,20240717,000000,26.09,26.14,26.03,26.07,126890,0
+BOH_B.US,D,20240718,000000,25.92,26.03,25.9,25.96,59291,0
+BOH_B.US,D,20240719,000000,25.99,26.05,25.89,25.99,272139,0
+BOH_B.US,D,20240722,000000,26.03,26.0375,25.96,26.01,52011,0
+BOH_B.US,D,20240723,000000,26.04,26.08,25.99,26.02,43601,0
+BOH_B.US,D,20240724,000000,25.98,26.02,25.92,25.95,93916,0
+BOH_B.US,D,20240725,000000,26,26.06,25.98,26.02,75225,0
+BOH_B.US,D,20240726,000000,26.04,26.09,26.04,26.07,63200,0
+BOH_B.US,D,20240729,000000,26.09,26.09,25.9,25.9,409394,0
+BOH_B.US,D,20240730,000000,25.95,26.01,25.77,25.95,53845,0
+BOH_B.US,D,20240731,000000,26.02,26.0499,25.885,25.91,726201,0
+BOH_B.US,D,20240801,000000,25.95,26.0291,25.87,25.89,81456,0
+BOH_B.US,D,20240802,000000,25.98,25.9999,25.8,25.8,24630,0
+BOH_B.US,D,20240805,000000,25.7,25.7,25.36,25.4,107812,0
+BOH_B.US,D,20240806,000000,25.55,25.75,25.55,25.71,39254,0
+BOH_B.US,D,20240807,000000,25.72,25.8699,25.61,25.62,84833,0
+BOH_B.US,D,20240808,000000,25.9999,25.9999,25.53,25.7,48928,0
+BOH_B.US,D,20240809,000000,25.81,25.81,25.64,25.69,44517,0
+BOH_B.US,D,20240812,000000,25.77,25.8,25.71,25.72,59625,0
+BOH_B.US,D,20240813,000000,25.78,25.83,25.72,25.83,63898,0
+BOH_B.US,D,20240814,000000,25.82,25.96,25.82,25.91,38288,0
+BOH_B.US,D,20240815,000000,25.94,25.9999,25.885,25.96,24336,0
+BOH_B.US,D,20240816,000000,25.96,26.0591,25.96,26,13568,0
+BOH_B.US,D,20240819,000000,26.06,26.1495,26,26.05,19087,0
+BOH_B.US,D,20240820,000000,26.08,26.18,25.99,26.03,34374,0
+BOH_B.US,D,20240821,000000,26.0775,26.2399,26.03,26.05,17685,0
+BOH_B.US,D,20240822,000000,26.105,26.105,26.05,26.05,10912,0
+BOH_B.US,D,20240823,000000,26.09,26.21,26.07,26.09,10394,0
+BOH_B.US,D,20240826,000000,26.06,26.1299,26.06,26.08,26481,0
+BOH_B.US,D,20240827,000000,26.08,26.1099,26.0101,26.06,18173,0
+BOH_B.US,D,20240828,000000,26.0524,26.1,26.03,26.1,11229,0
+BOH_B.US,D,20240829,000000,26.1,26.12,26.0607,26.12,11962,0
+BOH_B.US,D,20240830,000000,26.22,26.22,26.05,26.13,36841,0
+BOH_B.US,D,20240903,000000,26.3301,26.3301,26.12,26.15,11470,0
+BOH_B.US,D,20240904,000000,26.205,26.2999,26.13,26.2,23337,0
+BOH_B.US,D,20240905,000000,26.1501,26.34,26.15,26.34,16403,0
+BOH_B.US,D,20240906,000000,26.3,26.33,26.13,26.26,16947,0
+BOH_B.US,D,20240909,000000,26.32,26.42,26.26,26.29,24045,0
+BOH_B.US,D,20240910,000000,26.26,26.3799,26.26,26.3,18507,0
+BOH_B.US,D,20240911,000000,26.38,26.3894,26.24,26.32,27397,0
+BOH_B.US,D,20240912,000000,26.39,26.4399,26.28,26.38,12234,0
+BOH_B.US,D,20240913,000000,26.39,26.44,26.38,26.44,17688,0
+BOH_B.US,D,20240916,000000,26.37,26.51,26.15,26.33,43933,0
+BOH_B.US,D,20240917,000000,26.3201,26.4699,26.3201,26.45,21624,0
+BOH_B.US,D,20240918,000000,26.44,26.5,26.422,26.48,12278,0
+BOH_B.US,D,20240919,000000,26.57,26.85,26.56,26.75,37242,0
+BOH_B.US,D,20240920,000000,26.85,26.89,26.795,26.85,14851,0
+BOH_B.US,D,20240923,000000,26.94,26.95,26.77,26.8876,27245,0
+BOH_B.US,D,20240924,000000,26.81,26.9299,26.75,26.92,42904,0
+BOH_B.US,D,20240925,000000,26.949,26.949,26.79,26.8,19507,0
+BOH_B.US,D,20240926,000000,26.81,27.0199,26.75,26.7501,76530,0
+BOH_B.US,D,20240927,000000,26.61,26.97,26.61,26.85,19850,0
+BOH_B.US,D,20240930,000000,26.87,26.94,26.69,26.7,151220,0
+BOH_B.US,D,20241001,000000,26.7,26.7699,26.67,26.745,17995,0
+BOH_B.US,D,20241002,000000,26.67,26.7499,26.65,26.72,11070,0
+BOH_B.US,D,20241003,000000,26.7,27.0538,26.7,26.72,54821,0
+BOH_B.US,D,20241004,000000,26.72,26.77,26.65,26.72,10413,0
+BOH_B.US,D,20241007,000000,26.75,26.75,26.42,26.4392,22411,0
+BOH_B.US,D,20241008,000000,26.5,26.695,26.33,26.56,5314,0
+BOH_B.US,D,20241009,000000,26.53,26.7,26.48,26.5,61680,0
+BOH_B.US,D,20241010,000000,26.53,26.6188,26.5,26.5875,12681,0
+BOH_B.US,D,20241011,000000,26.565,26.77,26.565,26.75,14169,0
+BOH_B.US,D,20241014,000000,26.7799,26.7799,26.6,26.71,18327,0
+BOH_B.US,D,20241015,000000,26.78,26.78,26.62,26.62,39575,0
+BOH_B.US,D,20241016,000000,26.68,26.75,26.68,26.71,27660,0
+BOH_B.US,D,20241017,000000,26.26,26.665,26.12,26.34,34452,0
+BOH_B.US,D,20241018,000000,26.34,26.4399,26.16,26.25,218957,0
+BOH_B.US,D,20241021,000000,26.2,26.2995,26.05,26.18,36048,0
+BOH_B.US,D,20241022,000000,26.16,26.42,26.14,26.41,111481,0
+BOH_B.US,D,20241023,000000,26.21,26.38,26.16,26.38,12795,0
+BOH_B.US,D,20241024,000000,26.34,26.43,26.25,26.43,41043,0
+BOH_B.US,D,20241025,000000,26.44,26.6099,26.43,26.49,9443,0
+BOH_B.US,D,20241028,000000,26.54,26.6599,26.53,26.62,30971,0
+BOH_B.US,D,20241029,000000,26.53,26.67,26.53,26.67,15611,0
+BOH_B.US,D,20241030,000000,26.8,26.9199,26.68,26.69,25969,0
+BOH_B.US,D,20241031,000000,26.591161,26.76,26.5856,26.76,4903,0
+BOH_B.US,D,20241101,000000,26.75,26.8724,26.67,26.67,13062,0
+BOH_B.US,D,20241104,000000,26.78,27.1,26.5001,26.82,37197,0
+BOH_B.US,D,20241105,000000,26.7,26.785,26.6692,26.77,20817,0
+BOH_B.US,D,20241106,000000,26.62,26.98,26.61,26.61,9909,0
+BOH_B.US,D,20241107,000000,26.65,26.775,26.65,26.72,11600,0
+BOH_B.US,D,20241108,000000,27,27.04,26.74,27.04,12172,0
+BOH_B.US,D,20241111,000000,26.77,26.9405,26.7,26.94,24327,0
+BOH_B.US,D,20241112,000000,26.9999,26.9999,26.72,26.8,8002,0
+BOH_B.US,D,20241113,000000,26.862853,26.9335,26.7,26.77,7889,0
+BOH_B.US,D,20241114,000000,26.7,26.84,26.66,26.79,6809,0
+BOH_B.US,D,20241115,000000,26.5,26.7899,26.5,26.71,4551,0
+BOH_B.US,D,20241118,000000,26.675,26.89,26.57,26.89,8940,0
+BOH_B.US,D,20241119,000000,26.635,26.89,26.57,26.76,4302,0
+BOH_B.US,D,20241120,000000,26.58,26.59,26.41,26.57,3376,0
+BOH_B.US,D,20241121,000000,26.61,26.7276,26.56,26.61,11318,0
+BOH_B.US,D,20241122,000000,26.74,26.8247,26.56,26.675,48993,0
+BOH_B.US,D,20241125,000000,27.0846,27.0846,26.65,26.72,29015,0
+BOH_B.US,D,20241126,000000,26.6984,26.8499,26.46,26.525,20802,0
+BOH_B.US,D,20241127,000000,26.6,26.6284,26.59,26.6,6289,0
+BOH_B.US,D,20241129,000000,26.585,26.615,26.585,26.6,1995,0
+BOH_B.US,D,20241202,000000,26.7199,26.7199,26.54,26.6,16823,0
+BOH_B.US,D,20241203,000000,26.69,26.7,26.52,26.52,9081,0
+BOH_B.US,D,20241204,000000,26.53,26.53,26.465,26.5042,19129,0
+BOH_B.US,D,20241205,000000,26.52,26.6,26.4201,26.59,31854,0
+BOH_B.US,D,20241206,000000,26.696,26.7499,26.56,26.58,5608,0
+BOH_B.US,D,20241209,000000,26.44,26.7399,26.44,26.52,12655,0
+BOH_B.US,D,20241210,000000,26.51,26.59,26.51,26.515,7377,0
+BOH_B.US,D,20241211,000000,26.59,26.68,26.45,26.45,8689,0
+BOH_B.US,D,20241212,000000,26.48,26.52,26.325,26.42,13852,0
+BOH_B.US,D,20241213,000000,26.5799,26.5799,26.33,26.49,16657,0
+BOH_B.US,D,20241216,000000,26.57,26.5899,26.42,26.57,7077,0
+BOH_B.US,D,20241217,000000,26.5699,26.57,26.35,26.5,17460,0
+BOH_B.US,D,20241218,000000,26.41,26.5799,26.36,26.36,5502,0
+BOH_B.US,D,20241219,000000,26.39,26.39,26.07,26.2,29269,0
+BOH_B.US,D,20241220,000000,26.37,26.4269,26.23,26.24,12204,0
+BOH_B.US,D,20241223,000000,26.33,26.428,26.23,26.28,15851,0
+BOH_B.US,D,20241224,000000,26.31,26.33,26.2,26.32,9289,0
+BOH_B.US,D,20241226,000000,26.2899,26.29,26.13,26.16,4990,0
+BOH_B.US,D,20241227,000000,26.2899,26.2899,26.08,26.16,10088,0
+BOH_B.US,D,20241230,000000,26.11,26.2787,26.0512,26.16,22498,0
+BOH_B.US,D,20241231,000000,26.07,26.4599,26,26.12,80062,0
+BOH_B.US,D,20250102,000000,26.12,27.13,26.12,26.353,13555,0
+BOH_B.US,D,20250103,000000,26.3828,26.42,26.3,26.42,11786,0
+BOH_B.US,D,20250106,000000,26.35,26.3668,26.17,26.32,21550,0
+BOH_B.US,D,20250107,000000,26.25,26.5265,26,26.09,19358,0
+BOH_B.US,D,20250108,000000,26.21,26.26,25.95,26.22,18178,0
+BOH_B.US,D,20250110,000000,26.09,26.1699,25.71,25.75,16896,0
+BOH_B.US,D,20250113,000000,25.9,26.19,25.5802,25.735,43611,0
+BOH_B.US,D,20250114,000000,25.81,25.917,25.65,25.65,24143,0
+BOH_B.US,D,20250115,000000,25.7,26.01,25.7,25.9,68547,0
+BOH_B.US,D,20250116,000000,25.9241,26.03,25.8143,26.02,56426,0
+BOH_B.US,D,20250117,000000,25.6,25.65,25.54,25.61,101239,0
+BOH_B.US,D,20250121,000000,25.74,25.74,25.65,25.72,26202,0
+BOH_B.US,D,20250122,000000,25.72,25.7675,25.65,25.69,27974,0
+BOH_B.US,D,20250123,000000,25.685,25.73,25.63,25.73,47692,0
+BOH_B.US,D,20250124,000000,25.708,25.8,25.68,25.73,23631,0
+BOH_B.US,D,20250127,000000,25.78,25.8,25.67,25.75,44268,0
+BOH_B.US,D,20250128,000000,25.77,25.8199,25.71,25.7892,35937,0
+BOH_B.US,D,20250129,000000,25.74,25.7899,25.67,25.71,31421,0
+BOH_B.US,D,20250130,000000,25.76,25.77,25.68,25.76,33939,0
+BOH_B.US,D,20250131,000000,25.74,25.8,25.64,25.67,29524,0
+BOH_B.US,D,20250203,000000,25.67,25.71,25.6,25.68,28281,0
+BOH_B.US,D,20250204,000000,25.7199,25.7199,25.54,25.67,225732,0
+BOH_B.US,D,20250205,000000,25.7176,25.79,25.7,25.71,42733,0
+BOH_B.US,D,20250206,000000,25.72,25.7699,25.66,25.68,13812,0
+BOH_B.US,D,20250207,000000,25.6699,25.67,25.55,25.6,23561,0
+BOH_B.US,D,20250210,000000,25.58,25.7,25.55,25.62,34722,0
+BOH_B.US,D,20250211,000000,25.6738,25.6738,25.594,25.65,18338,0
+BOH_B.US,D,20250212,000000,25.54,25.6499,25.46,25.63,30235,0
+BOH_B.US,D,20250213,000000,25.64,25.74,25.64,25.71,15409,0
+BOH_B.US,D,20250214,000000,25.72,25.76,25.67,25.67,12649,0
+BOH_B.US,D,20250218,000000,25.7,25.72,25.6,25.66,53371,0
+BOH_B.US,D,20250219,000000,25.6101,25.68,25.6101,25.66,11819,0
+BOH_B.US,D,20250220,000000,25.7,25.72,25.62,25.66,73035,0
+BOH_B.US,D,20250221,000000,25.71,25.72,25.65,25.6799,17670,0
+BOH_B.US,D,20250224,000000,25.666,25.74,25.6501,25.7,19517,0
+BOH_B.US,D,20250225,000000,25.76,25.85,25.7364,25.83,23336,0
+BOH_B.US,D,20250226,000000,25.85,25.85,25.785,25.83,7320,0
+BOH_B.US,D,20250227,000000,25.764,25.86,25.764,25.84,8044,0
+BOH_B.US,D,20250228,000000,25.76,26,25.75,25.83,25873,0
+BOH_B.US,D,20250303,000000,26,26.0199,25.83,25.9,8825,0
+BOH_B.US,D,20250304,000000,25.89,26,25.74,25.85,9194,0
+BOH_B.US,D,20250305,000000,25.8285,25.94,25.8285,25.9,10736,0
+BOH_B.US,D,20250306,000000,25.9,25.95,25.7688,25.86,12939,0
+BOH_B.US,D,20250307,000000,25.89,25.9,25.7415,25.79,12134,0
+BOH_B.US,D,20250310,000000,25.87,25.89,25.74,25.78,28938,0
+BOH_B.US,D,20250311,000000,25.7799,25.8181,25.7,25.77,13337,0
+BOH_B.US,D,20250312,000000,25.8533,25.87,25.68,25.85,11314,0
+BOH_B.US,D,20250313,000000,25.87,25.96,25.76,25.8,24670,0
+BOH_B.US,D,20250314,000000,25.88,25.8825,25.83,25.87,4989,0
+BOH_B.US,D,20250317,000000,25.88,25.97,25.7698,25.91,13341,0
+BOH_B.US,D,20250318,000000,25.85,25.94,25.77,25.9,16459,0
+BOH_B.US,D,20250319,000000,25.86,25.94,25.76,25.78,53241,0
+BOH_B.US,D,20250320,000000,25.76,25.9268,25.76,25.85,9896,0
+BOH_B.US,D,20250321,000000,25.9,25.91,25.78,25.86,8415,0
+BOH_B.US,D,20250324,000000,25.95,26,25.87,25.92,17336,0
+BOH_B.US,D,20250325,000000,25.91,25.98,25.85,25.95,10170,0
+BOH_B.US,D,20250326,000000,25.89,25.98,25.76,25.85,9661,0
+BOH_B.US,D,20250327,000000,25.87,25.97,25.75,25.84,16029,0
+BOH_B.US,D,20250328,000000,25.92,25.95,25.7692,25.86,9689,0
+BOH_B.US,D,20250331,000000,25.93,25.93,25.62,25.7,23638,0
+BOH_B.US,D,20250401,000000,25.7516,25.8875,25.64,25.73,9564,0
+BOH_B.US,D,20250402,000000,25.69,25.73,25.62,25.71,17162,0
+BOH_B.US,D,20250403,000000,25.53,25.64,25.36,25.41,36350,0
+BOH_B.US,D,20250404,000000,25.36,25.36,24.88,25.19,50878,0
+BOH_B.US,D,20250407,000000,24.97,25.4,24.88,25.19,74290,0
+BOH_B.US,D,20250408,000000,25.3085,25.47,25.16,25.185,15434,0
+BOH_B.US,D,20250409,000000,25.2,25.3377,24.81,25.2,48565,0
+BOH_B.US,D,20250410,000000,25.0832,25.2312,25,25.14,57596,0
+BOH_B.US,D,20250411,000000,25.15,25.28,25.03,25.18,19220,0
+BOH_B.US,D,20250414,000000,25.255,25.37,25.21,25.32,13737,0
+BOH_B.US,D,20250415,000000,25.32,25.38,25.2768,25.34,12487,0
+BOH_B.US,D,20250416,000000,25.01,25.22,24.94,25.11,15904,0
+BOH_B.US,D,20250417,000000,25.27,25.38,25.13,25.24,4681,0
+BOH_B.US,D,20250421,000000,25.1,25.32,25.1,25.18,13420,0
+BOH_B.US,D,20250422,000000,25.2,25.3691,25.18,25.29,28274,0
+BOH_B.US,D,20250423,000000,25.2901,25.46,25.2901,25.4,11383,0
+BOH_B.US,D,20250424,000000,25.395,25.5,25.32,25.4,4677,0
+BOH_B.US,D,20250425,000000,25.37,25.4599,25.27,25.29,24884,0
+BOH_B.US,D,20250428,000000,25.37,25.4,25.3,25.4,6892,0
+BOH_B.US,D,20250429,000000,25.3584,25.49,25.3584,25.4899,11134,0
+BOH_B.US,D,20250430,000000,25.4899,25.49,25.4,25.49,11058,0
+BOH_B.US,D,20250501,000000,25.4,25.5,25.4,25.44,18490,0
+BOH_B.US,D,20250502,000000,25.4999,25.51,25.44,25.49,53451,0
+BOH_B.US,D,20250505,000000,25.5724,25.6737,25.3,25.45,10325,0
+BOH_B.US,D,20250506,000000,25.49,25.5657,25.41,25.45,28565,0
+BOH_B.US,D,20250507,000000,25.47,25.5354,25.45,25.48,8625,0
+BOH_B.US,D,20250508,000000,25.6039,25.6039,25.44,25.51,4229,0
+BOH_B.US,D,20250509,000000,25.59,25.6,25.4,25.4,4925,0
+BOH_B.US,D,20250512,000000,25.478,25.5,25.2849,25.44,22588,0
+BOH_B.US,D,20250513,000000,25.46,25.54,25.4,25.51,25117,0
+BOH_B.US,D,20250514,000000,25.49,25.565,25.4571,25.51,39654,0
+BOH_B.US,D,20250515,000000,25.6363,25.6499,25.5313,25.5313,78805,0
+BOH_B.US,D,20250516,000000,25.51,25.69,25.51,25.6,10406,0
+BOH_B.US,D,20250519,000000,25.51,25.71,25.51,25.62,10889,0
+BOH_B.US,D,20250520,000000,25.515,25.6255,25.49,25.58,42184,0
+BOH_B.US,D,20250521,000000,25.64,25.6776,25.4,25.48,7583,0
+BOH_B.US,D,20250522,000000,25.41,25.55,25.4,25.525,10574,0
+BOH_B.US,D,20250523,000000,25.55,25.61,25.52,25.61,7255,0
+BOH_B.US,D,20250527,000000,25.615,26,25.58,25.64,10603,0
+BOH_B.US,D,20250528,000000,25.735,25.82,25.695,25.77,14348,0
+BOH_B.US,D,20250529,000000,25.7982,25.83,25.71,25.79,8357,0
+BOH_B.US,D,20250530,000000,25.76,26,25.4,25.43,68868,0
+BOH_B.US,D,20250602,000000,25.47,25.68,25.32,25.64,35675,0
+BOH_B.US,D,20250603,000000,25.52,25.89,25.52,25.7,31882,0
+BOH_B.US,D,20250604,000000,25.68,25.87,25.66,25.6742,17868,0
+BOH_B.US,D,20250605,000000,25.68,26,25.68,25.7,4082,0
+BOH_B.US,D,20250606,000000,25.68,25.845,25.66,25.66,9785,0
+BOH_B.US,D,20250609,000000,25.61,25.82,25.61,25.7,90509,0
+BOH_B.US,D,20250610,000000,25.8,25.89,25.71,25.8,23031,0
+BOH_B.US,D,20250611,000000,25.81,25.82,25.77,25.77,8661,0
+BOH_B.US,D,20250612,000000,25.74,25.9115,25.71,25.88,10622,0
+BOH_B.US,D,20250613,000000,25.8413,26.16,25.75,26.01,41232,0
+BOH_B.US,D,20250616,000000,26.106,26.17,25.85,26.04,40223,0
+BOH_B.US,D,20250617,000000,26.16,26.19,25.6,25.87,7687,0
+BOH_B.US,D,20250618,000000,26.05,26.05,25.935,25.95,8017,0
+BOH_B.US,D,20250620,000000,25.908,26.1,25.908,26,15792,0
+BOH_B.US,D,20250623,000000,26.0815,26.15,25.9372,26.02,10866,0
+BOH_B.US,D,20250624,000000,26.08,26.08,25.99,26.02,18699,0
+BOH_B.US,D,20250625,000000,26,26.04,25.9999,26.02,11810,0
+BOH_B.US,D,20250626,000000,26.0766,26.08,26.01,26.0488,11274,0
+BOH_B.US,D,20250627,000000,26.12,26.12,25.98,25.98,10082,0
+BOH_B.US,D,20250630,000000,26.04,26.14,25.97,26.14,22143,0
+BOH_B.US,D,20250701,000000,26.14,26.29,26.09,26.14,15956,0
+BOH_B.US,D,20250702,000000,26.18,26.24,26.06,26.06,7427,0
+BOH_B.US,D,20250703,000000,26.1828,26.34,26.155,26.28,5185,0
+BOH_B.US,D,20250707,000000,26.16,26.63,26.16,26.44,11825,0
+BOH_B.US,D,20250708,000000,26.4269,26.51,26.27,26.29,7332,0
+BOH_B.US,D,20250709,000000,26.4683,26.49,26.285,26.285,45752,0
+BOH_B.US,D,20250710,000000,26.29,26.48,26.28,26.41,42560,0
+BOH_B.US,D,20250711,000000,26.36,26.46,26.29,26.46,5959,0
+BOH_B.US,D,20250714,000000,26.3916,26.53,26.35,26.53,16397,0
+BOH_B.US,D,20250715,000000,26.61,26.7201,26.5418,26.69,44700,0
+BOH_B.US,D,20250716,000000,26.65,26.8,26.6,26.62,12727,0
+BOH_B.US,D,20250717,000000,26.2286,26.2609,26.0756,26.153,7499,0
+BOH_B.US,D,20250718,000000,26.25,26.3,25.675,26.08,48153,0
+BOH_B.US,D,20250721,000000,26.0361,26.21,25.74,25.84,34075,0
+BOH_B.US,D,20250722,000000,25.84,25.94,25.66,25.86,11174,0
+BOH_B.US,D,20250723,000000,25.8373,25.94,25.71,25.8,7889,0
+BOH_B.US,D,20250724,000000,25.83,26.09,25.7524,25.92,13883,0
+BOH_B.US,D,20250725,000000,25.95,26.43,25.95,26.29,21693,0
+BOH_B.US,D,20250728,000000,26.37,26.3899,26.1324,26.22,5720,0
+BOH_B.US,D,20250729,000000,26.3,26.39,26.21,26.21,4839,0
+BOH_B.US,D,20250730,000000,26.255,26.282,26.2,26.2,4324,0
+BOH_B.US,D,20250731,000000,26.2,26.36,26.06,26.36,29596,0
+BOH_B.US,D,20250801,000000,26.39,26.39,26.1575,26.28,2542,0
+BOH_B.US,D,20250804,000000,26.36,26.3772,26.2,26.22,4146,0
+BOH_B.US,D,20250805,000000,26.45,26.45,26.14,26.15,14850,0
+BOH_B.US,D,20250806,000000,26.285,26.355,26.11,26.19,5306,0
+BOH_B.US,D,20250807,000000,26.18,26.34,26.15,26.195,2660,0
+BOH_B.US,D,20250808,000000,26.09,26.3063,26.08,26.26,7795,0
+BOH_B.US,D,20250811,000000,26.17,26.205,26.17,26.1801,2944,0
+BOH_B.US,D,20250812,000000,26.3008,26.31,26.18,26.3,3231,0
+BOH_B.US,D,20250813,000000,26.3,26.38,26.19,26.37,21686,0
+BOH_B.US,D,20250814,000000,26.35,26.5899,26.32,26.5799,6851,0
+BOH_B.US,D,20250815,000000,26.56,26.59,26.43,26.47,1767,0
+BOH_B.US,D,20250818,000000,26.5,26.55,26.405,26.405,965,0
+BOH_B.US,D,20250819,000000,26.5317,26.63,26.44,26.61,11683,0
+BOH_B.US,D,20250820,000000,26.495,26.6322,26.495,26.6286,6538,0
+BOH_B.US,D,20250821,000000,26.61,26.7,26.61,26.6997,7835,0
+BOH_B.US,D,20250822,000000,26.705,26.74,26.6,26.68,17444,0
+BOH_B.US,D,20250825,000000,26.7,26.7,26.48,26.525,5218,0
+BOH_B.US,D,20250826,000000,26.54,26.6876,26.45,26.51,1941,0
+BOH_B.US,D,20250827,000000,26.46,26.6038,26.46,26.51,9093,0
+BOH_B.US,D,20250828,000000,26.52,26.605,26.45,26.55,9823,0
+BOH_B.US,D,20250829,000000,26.55,26.65,26.2412,26.6,6758,0
+BOH_B.US,D,20250902,000000,26.2948,26.58,26.27,26.58,8812,0
+BOH_B.US,D,20250903,000000,26.7499,26.7499,26.529,26.67,15313,0
+BOH_B.US,D,20250904,000000,26.5016,26.72,26.5,26.71,12060,0
+BOH_B.US,D,20250905,000000,26.75,26.83,26.56,26.83,10382,0
+BOH_B.US,D,20250908,000000,26.91,26.9224,26.76,26.81,3891,0
+BOH_B.US,D,20250909,000000,26.6588,26.9,26.63,26.7611,10370,0
+BOH_B.US,D,20250910,000000,26.765,26.94,26.63,26.63,7051,0
+BOH_B.US,D,20250911,000000,26.97,26.98,26.74,26.94,8215,0
+BOH_B.US,D,20250912,000000,26.9,26.97,26.63,26.73,14418,0
+BOH_B.US,D,20250915,000000,26.95,26.95,26.735,26.86,7656,0
+BOH_B.US,D,20250916,000000,26.835,26.968,26.77,26.79,10085,0
+BOH_B.US,D,20250917,000000,26.84,27.005,26.82,26.93,8389,0
+BOH_B.US,D,20250918,000000,26.89,26.99,26.85,26.93,9684,0
+BOH_B.US,D,20250919,000000,26.93,26.98,26.74,26.84,13673,0
+BOH_B.US,D,20250922,000000,26.71,26.89,26.51,26.52,12115,0
+BOH_B.US,D,20250923,000000,26.45,26.52,26.3304,26.39,11495,0
+BOH_B.US,D,20250924,000000,26.48,26.5,26.28,26.32,11801,0
+BOH_B.US,D,20250925,000000,26.415,26.4301,26.17,26.22,6916,0
+BOH_B.US,D,20250926,000000,26.4455,26.4455,26.235,26.31,6891,0
+BOH_B.US,D,20250929,000000,26.5,26.5287,26.26,26.32,11264,0
+BOH_B.US,D,20250930,000000,26.4,26.4,26.04,26.15,196663,0
+BOH_B.US,D,20251001,000000,26.245,26.48,26.18,26.41,23421,0
+BOH_B.US,D,20251002,000000,26.42,26.47,26.34,26.46,11768,0
+BOH_B.US,D,20251003,000000,26.47,26.62,26.44,26.5,6547,0
+BOH_B.US,D,20251006,000000,26.51,26.61,26.4283,26.61,5173,0
+BOH_B.US,D,20251007,000000,26.65,26.71,26.48,26.57,8619,0
+BOH_B.US,D,20251008,000000,26.55,26.59,26.35,26.45,7345,0
+BOH_B.US,D,20251009,000000,26.5,26.58,26.3,26.5,15327,0
+BOH_B.US,D,20251010,000000,26.6199,26.6199,26.2,26.29,12669,0
+BOH_B.US,D,20251013,000000,26.3617,26.6015,26.24,26.52,2548,0
+BOH_B.US,D,20251014,000000,26.5,26.576,26.4014,26.53,5998,0
+BOH_B.US,D,20251015,000000,26.42,26.59,26.42,26.57,4265,0
+BOH_B.US,D,20251016,000000,26.61,26.62,26.21,26.38,21496,0
+BOH_B.US,D,20251017,000000,25.91,25.95,25.77,25.82,30907,0
+BOH_B.US,D,20251020,000000,25.86,26.16,25.82,26.105,13614,0
+BOH_B.US,D,20251021,000000,26.0825,26.21,26.0015,26.185,22302,0
+BOH_B.US,D,20251022,000000,26.0788,26.17,25.955,26.135,35327,0
+BOH_B.US,D,20251023,000000,26.13,26.2199,26.0542,26.2199,4319,0
+BOH_B.US,D,20251024,000000,26.115,26.2799,26.0001,26.11,16889,0
+BOH_B.US,D,20251027,000000,26.225,26.31,26.11,26.306,12646,0
+BOH_B.US,D,20251028,000000,26.3694,26.38,26.1882,26.22,3806,0
+BOH_B.US,D,20251029,000000,26.24,26.31,26.145,26.145,12933,0
+BOH_B.US,D,20251030,000000,26.11,26.26,26.05,26.05,7699,0
+BOH_B.US,D,20251031,000000,26.1159,26.21,25.96,26.05,18345,0
+BOH_B.US,D,20251103,000000,26.0872,26.19,26.04,26.095,22836,0
+BOH_B.US,D,20251104,000000,26.07,26.1,25.68,26,37103,0
+BOH_B.US,D,20251105,000000,26.1899,26.1899,25.97,26.125,17447,0
+BOH_B.US,D,20251106,000000,26.04,26.24,26.01,26.05,2487,0
+BOH_B.US,D,20251107,000000,25.99,26.2999,25.835,26.005,18962,0
+BOH_B.US,D,20251110,000000,26.28,26.28,26.1092,26.15,5750,0
+BOH_B.US,D,20251111,000000,26.2,26.3497,26.2,26.32,5504,0
+BOH_B.US,D,20251112,000000,26.2575,26.33,26.185,26.245,3755,0
+BOH_B.US,D,20251113,000000,26.24,26.27,25.73,26.2399,32141,0
+BOH_B.US,D,20251114,000000,26.05,26.24,25.98,26.03,10937,0
+BOH_B.US,D,20251117,000000,26.13,26.2599,26.04,26.105,5698,0
+BOH_B.US,D,20251118,000000,26.0956,26.23,25.9501,26.19,4068,0
+BOH_B.US,D,20251119,000000,26.14,26.32,26.0901,26.19,12316,0
+BOH_B.US,D,20251120,000000,26.25,26.37,26.21,26.27,20726,0
+BOH_B.US,D,20251121,000000,26.29,26.5,26.2801,26.3601,15566,0
+BOH_B.US,D,20251124,000000,26.245,26.48,26.245,26.4,14239,0
+BOH_B.US,D,20251125,000000,26.28,26.53,26.25,26.5,30504,0
+BOH_B.US,D,20251126,000000,26.3001,26.65,26.3001,26.48,9349,0
+BOH_B.US,D,20251128,000000,26.4663,26.6599,26.4663,26.57,2289,0
+BOH_B.US,D,20251201,000000,26.5885,26.61,26.54,26.61,3560,0
+BOH_B.US,D,20251202,000000,26.6,26.72,26.32,26.6,15460,0
+BOH_B.US,D,20251203,000000,26.6656,26.75,26.5501,26.65,14670,0
+BOH_B.US,D,20251204,000000,26.52,26.78,26.52,26.63,29856,0
+BOH_B.US,D,20251205,000000,26.51,26.69,26.5001,26.63,7014,0
+BOH_B.US,D,20251208,000000,26.6,26.7,26.5,26.61,7309,0
+BOH_B.US,D,20251209,000000,26.52,26.68,26.52,26.57,5519,0
+BOH_B.US,D,20251210,000000,26.54,26.675,26.5,26.57,9825,0
+BOH_B.US,D,20251211,000000,26.63,26.74,26.57,26.59,17538,0
+BOH_B.US,D,20251212,000000,26.52,26.6,26.44,26.48,9318,0
+BOH_B.US,D,20251215,000000,26.41,26.66,26.41,26.53,25015,0
+BOH_B.US,D,20251216,000000,26.4,26.6999,26.4,26.56,20323,0
+BOH_B.US,D,20251217,000000,26.69,26.69,26.53,26.53,4794,0
+BOH_B.US,D,20251218,000000,26.61,26.6599,26.53,26.56,8968,0
+BOH_B.US,D,20251219,000000,26.55,26.73,26.52,26.57,32576,0
+BOH_B.US,D,20251222,000000,26.675,26.74,26.52,26.54,34527,0
+BOH_B.US,D,20251223,000000,26.59,26.6484,26.52,26.59,19092,0
+BOH_B.US,D,20251224,000000,26.705,26.705,26.62,26.62,3359,0
+BOH_B.US,D,20251226,000000,26.61,26.72,26.505,26.64,7568,0
+BOH_B.US,D,20251229,000000,26.55,26.73,26.55,26.61,9079,0
+BOH_B.US,D,20251230,000000,26.55,27,26.55,26.74,51937,0
+BOH_B.US,D,20251231,000000,26.78,26.94,26.71,26.75,124565,0
+BOH_B.US,D,20260102,000000,26.71,26.72,26.61,26.66,16479,0
+BOH_B.US,D,20260105,000000,26.43,26.7299,26.43,26.62,10960,0
+BOH_B.US,D,20260106,000000,26.57,26.61,26.57,26.61,1084,0
+BOH_B.US,D,20260107,000000,26.6,26.71,26.49,26.53,15836,0
+BOH_B.US,D,20260108,000000,26.53,26.69,26.53,26.57,7130,0
+BOH_B.US,D,20260109,000000,26.6164,26.7299,26.58,26.62,16922,0
+BOH_B.US,D,20260112,000000,26.5714,26.72,26.5714,26.58,21453,0
+BOH_B.US,D,20260113,000000,26.69,26.75,26.57,26.57,14603,0
+BOH_B.US,D,20260114,000000,26.59,26.69,26.55,26.62,11175,0
+BOH_B.US,D,20260115,000000,26.65,26.7,26.62,26.62,5843,0
+BOH_B.US,D,20260116,000000,26.2199,26.22,26.13,26.13,19584,0
+BOH_B.US,D,20260120,000000,26.01,26.1999,26,26.11,10101,0
+BOH_B.US,D,20260121,000000,26.18,26.29,26.105,26.23,7659,0
+BOH_B.US,D,20260122,000000,26.32,26.39,26.27,26.27,18687,0
+BOH_B.US,D,20260123,000000,26.225,26.36,26.18,26.18,6221,0
+BOH_B.US,D,20260126,000000,26.22,26.36,26.11,26.14,11126,0
+BOH_B.US,D,20260127,000000,26.2699,26.2699,26.1035,26.17,2365,0
+BOH_B.US,D,20260128,000000,26.26,26.35,26.14,26.21,7558,0
+BOH_B.US,D,20260129,000000,26.33,26.33,26.17,26.21,10028,0
+BOH_B.US,D,20260130,000000,26.1501,26.32,26.1501,26.28,16422,0
+BOH_B.US,D,20260202,000000,26.36,26.3699,26.25,26.26,5993,0
+BOH_B.US,D,20260203,000000,26.3699,26.3699,26.21,26.23,3105,0
+BOH_B.US,D,20260204,000000,26.31,26.34,26.15,26.2085,8450,0
+BOH_B.US,D,20260205,000000,26.25,26.31,26.18,26.22,3258,0
+BOH_B.US,D,20260206,000000,26.53,26.53,26.3475,26.35,4659,0
+BOH_B.US,D,20260209,000000,26.43,26.48,26.25,26.35,8029,0
+BOH_B.US,D,20260210,000000,26.45,26.5469,26.4,26.5,5826,0
+BOH_B.US,D,20260211,000000,26.54,26.58,26.45,26.52,1993,0
+BOH_B.US,D,20260212,000000,26.52,26.59,26.4,26.5,11213,0
+BOH_B.US,D,20260213,000000,26.5205,26.59,26.5,26.5,6283,0
+BOH_B.US,D,20260217,000000,26.52,26.79,26.5,26.57,13599,0
+BOH_B.US,D,20260218,000000,26.69,26.907,26.62,26.64,19323,0

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

@@ -0,0 +1,1229 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTX.US,D,20210330,000000,13.8855,13.9063,13.8294,13.8781,1128470,0
+BTX.US,D,20210331,000000,13.8855,13.9523,13.8576,13.9523,1250953,0
+BTX.US,D,20210401,000000,13.9808,14.1329,13.9523,14.1253,1692054,0
+BTX.US,D,20210405,000000,14.187,14.292,14.057,14.292,1509655,0
+BTX.US,D,20210406,000000,14.311,14.5989,14.2778,14.5731,1998142,0
+BTX.US,D,20210407,000000,14.5924,14.8473,14.539,14.7783,1237344,0
+BTX.US,D,20210408,000000,14.8951,15.2252,14.7717,15.2055,1563775,0
+BTX.US,D,20210409,000000,15.3626,15.7141,15.3287,15.3692,1404346,0
+BTX.US,D,20210412,000000,15.5353,15.5353,14.8676,15.3287,965480,0
+BTX.US,D,20210413,000000,15.426,15.7888,15.1227,15.5766,1061535,0
+BTX.US,D,20210414,000000,15.4654,15.8027,15.3974,15.673,686862,0
+BTX.US,D,20210415,000000,15.7742,15.8099,15.6373,15.7612,576956,0
+BTX.US,D,20210416,000000,15.8099,15.845,15.6793,15.7742,617834,0
+BTX.US,D,20210419,000000,15.6793,15.7332,15.4654,15.7073,537038,0
+BTX.US,D,20210420,000000,15.6655,15.6655,15.0199,15.1912,568040,0
+BTX.US,D,20210421,000000,15.067,15.845,15.067,15.7689,738545,0
+BTX.US,D,20210422,000000,15.7742,15.7742,15.5548,15.673,518883,0
+BTX.US,D,20210423,000000,15.7888,15.8027,15.6373,15.6583,536188,0
+BTX.US,D,20210426,000000,15.0199,15.2953,14.7442,15.0339,1661059,0
+BTX.US,D,20210427,000000,15.0944,15.1227,14.854,14.9641,605174,0
+BTX.US,D,20210428,000000,15.0532,15.0532,14.7166,14.9091,585872,0
+BTX.US,D,20210429,000000,14.9165,14.9165,14.7442,14.7925,630313,0
+BTX.US,D,20210430,000000,14.7783,15.0044,14.7238,14.9578,435640,0
+BTX.US,D,20210503,000000,15.1227,15.1227,14.7586,14.7925,308271,0
+BTX.US,D,20210504,000000,14.7717,14.8345,14.2975,14.5451,677845,0
+BTX.US,D,20210505,000000,14.7088,14.7088,14.1941,14.2415,458622,0
+BTX.US,D,20210506,000000,14.235,14.435,14.057,14.0833,620882,0
+BTX.US,D,20210507,000000,14.3043,14.435,13.7822,13.8649,711303,0
+BTX.US,D,20210510,000000,13.9459,13.9498,13.6042,13.734,758073,0
+BTX.US,D,20210511,000000,13.4035,13.7268,12.7926,13.5075,1279857,0
+BTX.US,D,20210512,000000,13.5,13.5,12.9172,13.0805,812064,0
+BTX.US,D,20210513,000000,13.0478,13.5,13.0478,13.2453,735895,0
+BTX.US,D,20210514,000000,13.197,13.4713,13.197,13.4257,519302,0
+BTX.US,D,20210517,000000,13.4858,13.5251,13.212,13.4107,386552,0
+BTX.US,D,20210518,000000,13.4924,13.7481,13.438,13.6042,542805,0
+BTX.US,D,20210519,000000,13.3286,13.734,13.2194,13.644,478959,0
+BTX.US,D,20210520,000000,13.6852,13.9441,13.6373,13.8155,734883,0
+BTX.US,D,20210521,000000,13.8155,13.8781,13.6721,13.7481,476243,0
+BTX.US,D,20210524,000000,13.8576,13.8576,13.5817,13.659,465036,0
+BTX.US,D,20210525,000000,13.5412,13.7481,13.4107,13.4593,490420,0
+BTX.US,D,20210526,000000,13.6241,13.7584,13.4713,13.655,430832,0
+BTX.US,D,20210527,000000,13.659,13.7409,13.4659,13.7195,375478,0
+BTX.US,D,20210528,000000,13.7481,13.8036,13.644,13.7749,455950,0
+BTX.US,D,20210601,000000,13.8036,13.8036,13.6776,13.734,213117,0
+BTX.US,D,20210602,000000,13.7481,13.8706,13.7481,13.7614,484333,0
+BTX.US,D,20210603,000000,13.8576,13.9203,13.7124,13.8434,559650,0
+BTX.US,D,20210604,000000,13.823,14.0906,13.823,14.057,440293,0
+BTX.US,D,20210607,000000,14.057,14.2705,13.9668,14.147,508544,0
+BTX.US,D,20210608,000000,14.0906,14.187,13.7549,13.7614,547234,0
+BTX.US,D,20210609,000000,13.8367,14.0779,13.823,13.9277,391830,0
+BTX.US,D,20210610,000000,13.9203,14.2289,13.823,14.1611,483644,0
+BTX.US,D,20210611,000000,14.175,14.187,13.9808,14.0226,283011,0
+BTX.US,D,20210614,000000,14.2014,14.3537,14.0906,14.2647,385977,0
+BTX.US,D,20210615,000000,14.299,14.5053,13.9831,14.195,389339,0
+BTX.US,D,20210616,000000,14.2223,14.34,14.0642,14.299,391829,0
+BTX.US,D,20210617,000000,14.2428,14.3827,14.1263,14.1619,432676,0
+BTX.US,D,20210618,000000,14.2085,14.3329,14.1336,14.1807,328849,0
+BTX.US,D,20210621,000000,14.2296,14.2717,14.0292,14.0779,385931,0
+BTX.US,D,20210622,000000,14.0226,14.2142,13.9402,13.9955,265575,0
+BTX.US,D,20210623,000000,13.9808,14.1046,13.8922,13.9593,329927,0
+BTX.US,D,20210624,000000,14.043,14.2504,13.9734,14.1619,336851,0
+BTX.US,D,20210625,000000,14.2296,14.263,13.8567,14.1513,382258,0
+BTX.US,D,20210628,000000,14.1619,14.1619,13.8641,13.9455,501596,0
+BTX.US,D,20210629,000000,14.0505,14.1552,13.9055,14.0833,389155,0
+BTX.US,D,20210630,000000,14.1552,14.3878,13.9808,14.0292,585643,0
+BTX.US,D,20210701,000000,14.1046,14.1046,13.7044,13.9055,461781,0
+BTX.US,D,20210702,000000,13.9523,14.0642,13.885,14.057,255349,0
+BTX.US,D,20210706,000000,14.057,14.0833,13.9196,14.0226,258744,0
+BTX.US,D,20210707,000000,14.0642,14.0833,13.9506,14.057,278914,0
+BTX.US,D,20210708,000000,13.9402,13.9882,13.8222,13.9326,282555,0
+BTX.US,D,20210709,000000,14.0088,14.1685,13.8922,14.0088,453765,0
+BTX.US,D,20210712,000000,14.0906,14.1395,13.9196,14.1193,249383,0
+BTX.US,D,20210713,000000,14.1409,14.1552,13.9593,14.1046,346589,0
+BTX.US,D,20210714,000000,14.1409,14.1958,13.7661,13.8005,397345,0
+BTX.US,D,20210715,000000,13.8207,13.8835,13.7442,13.8005,358531,0
+BTX.US,D,20210716,000000,13.8835,13.8835,13.7023,13.7935,347880,0
+BTX.US,D,20210719,000000,13.6894,13.6894,13.4388,13.5842,553532,0
+BTX.US,D,20210720,000000,13.5495,13.7151,13.4725,13.6139,571014,0
+BTX.US,D,20210721,000000,13.7379,13.8835,13.5376,13.876,356930,0
+BTX.US,D,20210722,000000,13.9513,13.9513,13.8415,13.9513,255606,0
+BTX.US,D,20210723,000000,13.9116,13.9513,13.8139,13.8835,325885,0
+BTX.US,D,20210726,000000,13.7791,13.8271,13.5301,13.6471,554784,0
+BTX.US,D,20210727,000000,13.6753,13.7592,13.266,13.4461,515787,0
+BTX.US,D,20210728,000000,13.509,13.6618,13.4667,13.4875,393841,0
+BTX.US,D,20210729,000000,13.4939,13.5736,13.3279,13.4667,613863,0
+BTX.US,D,20210730,000000,13.5495,13.5842,13.2576,13.279,623491,0
+BTX.US,D,20210802,000000,13.3972,13.5301,13.2106,13.5235,422994,0
+BTX.US,D,20210803,000000,13.626,13.7023,13.4116,13.4875,463843,0
+BTX.US,D,20210804,000000,13.3907,13.5842,13.377,13.4529,405594,0
+BTX.US,D,20210805,000000,13.3693,13.5301,13.2651,13.3279,810473,0
+BTX.US,D,20210806,000000,13.362,13.4388,13.279,13.4388,580798,0
+BTX.US,D,20210809,000000,13.4875,13.6329,13.3279,13.6205,430006,0
+BTX.US,D,20210810,000000,13.6398,13.7518,13.5014,13.7518,324882,0
+BTX.US,D,20210811,000000,13.6398,13.7165,13.4802,13.6753,404284,0
+BTX.US,D,20210812,000000,13.6618,13.7394,13.5704,13.6065,380721,0
+BTX.US,D,20210813,000000,13.6759,13.7526,13.5627,13.7385,263525,0
+BTX.US,D,20210816,000000,13.6065,13.7668,13.4867,13.5915,383645,0
+BTX.US,D,20210817,000000,13.5495,13.5495,13.3263,13.3959,411814,0
+BTX.US,D,20210818,000000,13.3605,13.4257,13.2554,13.2703,398687,0
+BTX.US,D,20210819,000000,13.1867,13.3263,12.7194,12.7475,913205,0
+BTX.US,D,20210820,000000,12.887,13.0347,12.7332,12.9696,613441,0
+BTX.US,D,20210823,000000,13.0126,13.1732,12.955,13.0681,989667,0
+BTX.US,D,20210824,000000,13.1173,13.1793,12.9358,13.159,1022439,0
+BTX.US,D,20210825,000000,13.2357,13.3605,13.0752,13.3543,888218,0
+BTX.US,D,20210826,000000,13.3825,13.3959,13.2357,13.2703,550547,0
+BTX.US,D,20210827,000000,13.3605,13.5156,13.2636,13.472,468441,0
+BTX.US,D,20210830,000000,13.5437,13.7598,13.4932,13.7385,391033,0
+BTX.US,D,20210831,000000,13.8012,13.8146,13.6343,13.7668,430289,0
+BTX.US,D,20210901,000000,13.78,13.9896,13.7598,13.9063,642134,0
+BTX.US,D,20210902,000000,13.9277,13.9896,13.8773,13.9063,455050,0
+BTX.US,D,20210903,000000,13.8987,13.9896,13.8922,13.9822,403606,0
+BTX.US,D,20210907,000000,13.87,13.9896,13.87,13.9822,410682,0
+BTX.US,D,20210908,000000,13.9822,13.9822,13.8146,13.8504,339112,0
+BTX.US,D,20210909,000000,13.7598,13.8504,13.6205,13.7668,458010,0
+BTX.US,D,20210910,000000,13.78,13.8967,13.6065,13.6065,359654,0
+BTX.US,D,20210913,000000,13.717,13.7452,13.3898,13.4257,579275,0
+BTX.US,D,20210914,000000,13.4867,13.5633,13.2622,13.2993,617113,0
+BTX.US,D,20210915,000000,13.2481,13.4523,13.2357,13.4035,550960,0
+BTX.US,D,20210916,000000,13.4107,13.4787,13.2622,13.3189,393352,0
+BTX.US,D,20210917,000000,13.3126,13.3626,13.1512,13.2407,598679,0
+BTX.US,D,20210920,000000,13.0104,13.1307,12.7857,12.9601,1046785,0
+BTX.US,D,20210921,000000,12.9963,13.3058,12.8486,13.1776,881274,0
+BTX.US,D,20210922,000000,13.2407,13.4035,13.1234,13.3536,466159,0
+BTX.US,D,20210923,000000,13.3677,13.4319,13.1373,13.2357,1160143,0
+BTX.US,D,20210924,000000,13.1373,13.2554,13.0731,13.2215,742039,0
+BTX.US,D,20210927,000000,13.116,13.2771,13.0252,13.0465,1056837,0
+BTX.US,D,20210928,000000,13.0104,13.0177,12.6802,12.8621,1049710,0
+BTX.US,D,20210929,000000,12.9963,13.0324,12.7305,12.7719,722737,0
+BTX.US,D,20210930,000000,12.8554,12.9533,12.6388,12.6945,742816,0
+BTX.US,D,20211001,000000,12.751,12.9016,12.5681,12.884,795475,0
+BTX.US,D,20211004,000000,12.7719,12.8486,12.4418,12.5681,1103716,0
+BTX.US,D,20211005,000000,12.6251,12.6876,12.5135,12.5538,1029697,0
+BTX.US,D,20211006,000000,12.4151,12.5406,12.2821,12.4558,1224421,0
+BTX.US,D,20211007,000000,12.4629,12.6455,12.4629,12.5206,1312847,0
+BTX.US,D,20211008,000000,12.6251,12.6251,12.2746,12.3163,1036971,0
+BTX.US,D,20211011,000000,12.2746,12.4025,12.2104,12.2388,920837,0
+BTX.US,D,20211012,000000,12.2596,12.3228,12.0699,12.2452,1225082,0
+BTX.US,D,20211013,000000,12.3095,12.5135,12.2388,12.4911,956484,0
+BTX.US,D,20211014,000000,12.6958,12.901,12.4985,12.6397,1255133,0
+BTX.US,D,20211015,000000,12.619,12.8095,12.5059,12.5544,835013,0
+BTX.US,D,20211018,000000,12.4911,12.5829,12.3928,12.4483,1159800,0
+BTX.US,D,20211019,000000,12.5135,12.6463,12.407,12.6463,1377981,0
+BTX.US,D,20211020,000000,12.6609,12.7097,12.4698,12.5976,1754606,0
+BTX.US,D,20211021,000000,12.5976,12.6587,12.4483,12.5406,1534380,0
+BTX.US,D,20211022,000000,12.4985,12.6463,12.4291,12.4359,1386993,0
+BTX.US,D,20211025,000000,12.4359,12.5472,12.3577,12.4837,1814320,0
+BTX.US,D,20211026,000000,12.4911,12.5753,12.3716,12.4558,2231082,0
+BTX.US,D,20211027,000000,12.5059,12.5472,12.3222,12.3428,1888474,0
+BTX.US,D,20211028,000000,12.3856,12.6536,12.3294,12.632,1377479,0
+BTX.US,D,20211029,000000,12.6536,12.9927,12.5206,12.9778,1626983,0
+BTX.US,D,20211101,000000,12.9851,13.3583,12.901,13.331,1116995,0
+BTX.US,D,20211102,000000,13.331,13.4438,13.1898,13.2528,922366,0
+BTX.US,D,20211103,000000,13.2815,13.3366,13.0131,13.3366,1019207,0
+BTX.US,D,20211104,000000,13.4645,13.6065,13.3738,13.4304,992973,0
+BTX.US,D,20211105,000000,13.4704,13.5842,13.2962,13.3878,764218,0
+BTX.US,D,20211108,000000,13.6268,14.0722,13.1342,13.1898,960849,0
+BTX.US,D,20211109,000000,13.1415,13.1898,12.8938,12.9705,1190902,0
+BTX.US,D,20211110,000000,12.9228,13.0177,12.5904,12.6885,1286663,0
+BTX.US,D,20211111,000000,12.6815,12.8308,12.619,12.6258,1003425,0
+BTX.US,D,20211112,000000,12.6752,12.8178,12.5689,12.746,1239704,0
+BTX.US,D,20211115,000000,12.746,12.8066,12.483,12.5689,1420123,0
+BTX.US,D,20211116,000000,12.5538,12.7394,12.5052,12.619,1597551,0
+BTX.US,D,20211117,000000,12.5976,12.6463,12.285,12.3065,2080005,0
+BTX.US,D,20211118,000000,12.3204,12.4342,12.0156,12.1079,2155478,0
+BTX.US,D,20211119,000000,12.0577,12.1863,11.8591,11.944,1890641,0
+BTX.US,D,20211122,000000,11.9878,12.0435,11.6049,11.6823,3380043,0
+BTX.US,D,20211123,000000,11.4401,11.7571,11.1714,11.385,4239114,0
+BTX.US,D,20211124,000000,11.2281,11.6973,11.0503,11.5541,2736309,0
+BTX.US,D,20211126,000000,11.3139,11.6121,11.2562,11.4255,1366430,0
+BTX.US,D,20211129,000000,11.5252,11.5723,11.3479,11.3479,2248091,0
+BTX.US,D,20211130,000000,11.3479,11.5053,11.1359,11.2928,3748725,0
+BTX.US,D,20211201,000000,11.385,11.5828,10.9234,10.9439,3054124,0
+BTX.US,D,20211202,000000,10.8656,11.0428,10.6042,10.7238,4053990,0
+BTX.US,D,20211203,000000,10.6602,10.7671,10.2778,10.5185,3664884,0
+BTX.US,D,20211206,000000,10.4631,10.4905,10.0511,10.1146,4739589,0
+BTX.US,D,20211207,000000,10.2283,10.788,10.2283,10.6749,4834754,0
+BTX.US,D,20211208,000000,10.639,10.9777,10.497,10.6463,3857853,0
+BTX.US,D,20211209,000000,10.5827,10.7384,10.3635,10.3908,3786072,0
+BTX.US,D,20211210,000000,10.4556,10.5903,10.2366,10.2778,3868061,0
+BTX.US,D,20211213,000000,10.2208,10.3199,9.98733,10.001,4586885,0
+BTX.US,D,20211214,000000,9.78811,10.0656,9.55406,9.80963,5459443,0
+BTX.US,D,20211215,000000,9.74593,10.2142,9.70995,10.0656,6602131,0
+BTX.US,D,20211216,000000,10.1071,10.2296,9.5714,9.81471,6899635,0
+BTX.US,D,20211217,000000,9.7438,10.3148,9.64354,10.1071,4963336,0
+BTX.US,D,20211220,000000,9.93667,10.1723,9.77921,9.8647,5865116,0
+BTX.US,D,20211221,000000,9.9149,10.1795,9.85091,10.1071,6514018,0
+BTX.US,D,20211222,000000,10.0214,10.4217,10.0214,10.2867,6718380,0
+BTX.US,D,20211223,000000,10.2576,10.5716,10.2503,10.5147,4979604,0
+BTX.US,D,20211227,000000,10.5716,10.6871,10.3148,10.336,8765782,0
+BTX.US,D,20211228,000000,10.215,10.4438,10.073,10.1654,8106301,0
+BTX.US,D,20211229,000000,10.0799,10.1365,9.97258,10.0137,8092815,0
+BTX.US,D,20211230,000000,10.0074,10.4143,9.99999,10.3004,7702730,0
+BTX.US,D,20211231,000000,10.3004,10.472,10.1442,10.3868,8563587,0
+BTX.US,D,20220103,000000,10.5442,10.78,10.3288,10.6944,2418317,0
+BTX.US,D,20220104,000000,10.8441,10.8714,10.2726,10.4924,2769549,0
+BTX.US,D,20220105,000000,10.4924,10.4924,9.92202,9.95052,3137646,0
+BTX.US,D,20220106,000000,9.96546,10.2077,9.70084,10.0923,2168564,0
+BTX.US,D,20220107,000000,10.1795,10.3148,9.92202,10.0997,1568600,0
+BTX.US,D,20220110,000000,9.95794,10.0799,9.66526,10.0799,2292004,0
+BTX.US,D,20220111,000000,10.0799,10.3799,9.96546,10.3581,2278934,0
+BTX.US,D,20220112,000000,10.5,10.529,10.0997,10.2366,2680748,0
+BTX.US,D,20220113,000000,10.322,10.322,9.80434,9.83379,1934795,0
+BTX.US,D,20220114,000000,9.76151,9.84787,9.45189,9.70394,1959592,0
+BTX.US,D,20220118,000000,9.51698,9.62489,9.3656,9.43067,2107461,0
+BTX.US,D,20220119,000000,9.46656,9.66115,9.19346,9.28647,1758181,0
+BTX.US,D,20220120,000000,9.35157,9.70771,9.19346,9.22231,1633457,0
+BTX.US,D,20220121,000000,9.22896,9.30872,8.79041,8.9275,2715791,0
+BTX.US,D,20220124,000000,8.7475,9.23649,8.34412,9.23649,3539165,0
+BTX.US,D,20220125,000000,9.03473,9.39533,8.70449,9.07089,2502162,0
+BTX.US,D,20220126,000000,9.32286,9.47441,8.81173,9.01385,2457744,0
+BTX.US,D,20220127,000000,9.16453,9.28647,8.8472,8.89074,1651369,0
+BTX.US,D,20220128,000000,8.88407,9.13524,8.74008,9.12183,1361087,0
+BTX.US,D,20220131,000000,9.43067,9.81158,9.28287,9.80434,2870519,0
+BTX.US,D,20220201,000000,9.84064,10.0133,9.73258,9.95566,2056121,0
+BTX.US,D,20220202,000000,10.0715,10.0715,9.84787,9.97031,1325606,0
+BTX.US,D,20220203,000000,9.71052,9.80434,9.53108,9.68972,1381715,0
+BTX.US,D,20220204,000000,9.60345,9.89141,9.5674,9.83379,1204259,0
+BTX.US,D,20220207,000000,9.91955,9.94082,9.64642,9.70394,984412,0
+BTX.US,D,20220208,000000,9.59685,9.82655,9.54592,9.79025,857752,0
+BTX.US,D,20220209,000000,9.88397,10.1433,9.88397,10.0715,1537057,0
+BTX.US,D,20220210,000000,9.98525,10.1433,9.7836,9.84787,1114766,0
+BTX.US,D,20220211,000000,9.80434,9.99109,9.46742,9.55983,899492,0
+BTX.US,D,20220214,000000,9.63962,9.84709,9.24833,9.27778,1359561,0
+BTX.US,D,20220215,000000,9.364,9.63962,9.364,9.55341,1071057,0
+BTX.US,D,20220216,000000,9.53108,9.60345,9.27778,9.57457,913111,0
+BTX.US,D,20220217,000000,9.54592,9.5674,9.14674,9.25553,1098022,0
+BTX.US,D,20220218,000000,9.23398,9.47714,8.92242,9.05231,1050928,0
+BTX.US,D,20220222,000000,8.9003,9.0671,8.66099,8.71189,1044633,0
+BTX.US,D,20220223,000000,8.77746,9.05973,8.40767,8.45871,1313864,0
+BTX.US,D,20220224,000000,8.13225,8.9003,8.08942,8.87869,2240730,0
+BTX.US,D,20220225,000000,8.9003,9.00971,8.70902,8.89295,1158273,0
+BTX.US,D,20220228,000000,8.91529,9.14608,8.83893,8.98758,1118276,0
+BTX.US,D,20220301,000000,8.92242,9.00246,8.69799,8.76292,1324554,0
+BTX.US,D,20220302,000000,8.76292,8.92981,8.63311,8.85012,1060143,0
+BTX.US,D,20220303,000000,8.89295,8.98686,8.55317,8.63311,1089566,0
+BTX.US,D,20220304,000000,8.56721,8.69799,8.31389,8.36423,1042134,0
+BTX.US,D,20220307,000000,8.33442,8.47329,7.95786,7.9727,1467721,0
+BTX.US,D,20220308,000000,7.89303,8.22672,7.80584,8.03772,1908329,0
+BTX.US,D,20220309,000000,8.19711,8.39356,8.16246,8.31389,1468944,0
+BTX.US,D,20220310,000000,8.1825,8.28452,7.99484,8.2555,910269,0
+BTX.US,D,20220311,000000,8.44394,8.44394,7.90042,7.90042,991444,0
+BTX.US,D,20220314,000000,7.90771,8.04657,7.43209,7.48301,1237571,0
+BTX.US,D,20220315,000000,7.48301,7.68099,7.35895,7.68099,1503956,0
+BTX.US,D,20220316,000000,7.87069,8.14193,7.77549,8.14193,1953655,0
+BTX.US,D,20220317,000000,8.12704,8.52018,8.03921,8.49259,1147402,0
+BTX.US,D,20220318,000000,8.37576,8.72668,8.37576,8.66099,895256,0
+BTX.US,D,20220321,000000,8.69065,8.71189,8.41938,8.54432,900610,0
+BTX.US,D,20220322,000000,8.49259,8.65355,8.45651,8.58787,2119877,0
+BTX.US,D,20220323,000000,8.45651,8.57326,8.28046,8.44161,1062743,0
+BTX.US,D,20220324,000000,8.56567,8.67576,8.39082,8.5371,1008228,0
+BTX.US,D,20220325,000000,8.55829,8.55829,8.20771,8.39816,931097,0
+BTX.US,D,20220328,000000,8.37576,8.50726,8.17786,8.39082,978801,0
+BTX.US,D,20220329,000000,8.44902,8.71938,8.4122,8.63235,1287105,0
+BTX.US,D,20220330,000000,8.63878,8.66099,8.44902,8.54432,1280268,0
+BTX.US,D,20220331,000000,8.63878,8.6596,8.30291,8.33162,1469323,0
+BTX.US,D,20220401,000000,8.35387,8.61749,8.20024,8.42682,1220866,0
+BTX.US,D,20220404,000000,8.36106,8.62487,8.36106,8.5371,1739591,0
+BTX.US,D,20220405,000000,8.54432,8.60255,8.20771,8.24452,1499733,0
+BTX.US,D,20220406,000000,8.17136,8.2069,7.8125,7.92246,2015466,0
+BTX.US,D,20220407,000000,7.92246,8.08347,7.69578,7.92246,2944339,0
+BTX.US,D,20220408,000000,7.95126,7.98091,7.65135,7.68833,1508749,0
+BTX.US,D,20220411,000000,7.71718,7.73929,7.50664,7.5421,2562331,0
+BTX.US,D,20220412,000000,7.65135,7.82722,7.63668,7.67357,1894768,0
+BTX.US,D,20220413,000000,7.7179,7.84343,7.64404,7.79903,1773713,0
+BTX.US,D,20220414,000000,7.76229,7.78435,7.52587,7.54801,1510941,0
+BTX.US,D,20220418,000000,7.50371,7.57,7.32645,7.38554,3002788,0
+BTX.US,D,20220419,000000,7.42986,7.73261,7.40896,7.62927,1630676,0
+BTX.US,D,20220420,000000,7.65871,7.70759,7.5406,7.62927,1437742,0
+BTX.US,D,20220421,000000,7.68833,7.83613,7.42247,7.44462,1666138,0
+BTX.US,D,20220422,000000,7.44462,7.51101,7.13576,7.25996,2159204,0
+BTX.US,D,20220425,000000,7.19351,7.42247,7.17134,7.42247,1274728,0
+BTX.US,D,20220426,000000,7.31905,7.31994,6.89072,6.93502,2288928,0
+BTX.US,D,20220427,000000,6.95715,7.04366,6.72081,6.76514,2087598,0
+BTX.US,D,20220428,000000,6.76514,6.99395,6.5214,6.90548,3426133,0
+BTX.US,D,20220429,000000,6.85376,7.25259,6.62852,6.65434,2145942,0
+BTX.US,D,20220502,000000,6.5805,6.93502,6.5805,6.91287,2019687,0
+BTX.US,D,20220503,000000,6.87593,7.03323,6.83163,6.94241,2355308,0
+BTX.US,D,20220504,000000,6.94241,7.38554,6.80208,7.33386,1790735,0
+BTX.US,D,20220505,000000,7.18611,7.23041,6.84637,6.91287,1633918,0
+BTX.US,D,20220506,000000,6.92022,7.00879,6.61004,6.77252,3008313,0
+BTX.US,D,20220509,000000,6.53619,6.58789,6.19644,6.21862,2442294,0
+BTX.US,D,20220510,000000,6.4254,6.5159,5.94537,6.10782,2660163,0
+BTX.US,D,20220511,000000,6.02659,6.14475,5.76075,5.76811,2122871,0
+BTX.US,D,20220512,000000,5.59082,5.94537,5.517,5.81979,2178981,0
+BTX.US,D,20220513,000000,5.98438,6.29853,5.95446,6.26863,2061285,0
+BTX.US,D,20220516,000000,6.2761,6.46312,6.07412,6.11153,1606769,0
+BTX.US,D,20220517,000000,6.2836,6.34344,6.11153,6.2836,1381430,0
+BTX.US,D,20220518,000000,6.13398,6.22375,5.94696,6.02177,1517770,0
+BTX.US,D,20220519,000000,5.96193,6.26117,5.90958,6.08162,1609402,0
+BTX.US,D,20220520,000000,6.14145,6.20881,5.84227,6.09659,1534601,0
+BTX.US,D,20220523,000000,6.14893,6.17138,5.94502,6.02924,1482890,0
+BTX.US,D,20220524,000000,5.8946,5.94696,5.6702,5.75245,2016086,0
+BTX.US,D,20220525,000000,5.75245,5.88711,5.66816,5.88711,2171754,0
+BTX.US,D,20220526,000000,5.90208,6.20131,5.8946,6.16389,1585406,0
+BTX.US,D,20220527,000000,6.25367,6.60524,6.25367,6.55289,2174167,0
+BTX.US,D,20220531,000000,6.63517,6.80724,6.56783,6.66509,3267834,0
+BTX.US,D,20220601,000000,6.73241,6.7399,6.45569,6.56783,1232439,0
+BTX.US,D,20220602,000000,6.34344,6.83713,6.30604,6.69501,2114719,0
+BTX.US,D,20220603,000000,6.64264,6.72495,6.54541,6.64264,1096144,0
+BTX.US,D,20220606,000000,6.76235,6.8895,6.68014,6.76981,1484068,0
+BTX.US,D,20220607,000000,6.65763,6.91942,6.6202,6.88202,1156134,0
+BTX.US,D,20220608,000000,6.86709,6.91942,6.66509,6.7025,944931,0
+BTX.US,D,20220609,000000,6.6202,6.72495,6.52297,6.53046,988214,0
+BTX.US,D,20220610,000000,6.35841,6.4818,6.1865,6.2836,1189831,0
+BTX.US,D,20220613,000000,6.10407,6.13099,5.64774,5.70011,2978761,0
+BTX.US,D,20220614,000000,5.73784,5.82848,5.63973,5.68502,1919527,0
+BTX.US,D,20220615,000000,5.81338,5.98699,5.73784,5.93416,1783087,0
+BTX.US,D,20220616,000000,5.7454,5.82688,5.55669,5.57176,1821685,0
+BTX.US,D,20220617,000000,5.53404,5.7756,5.53404,5.66992,2115653,0
+BTX.US,D,20220621,000000,5.7756,5.97946,5.68502,5.72274,2052418,0
+BTX.US,D,20220622,000000,5.65482,5.99457,5.65482,5.8964,1892959,0
+BTX.US,D,20220623,000000,5.9115,6.16819,5.90395,6.15309,1921173,0
+BTX.US,D,20220624,000000,6.28145,6.35694,6.16819,6.35694,1490847,0
+BTX.US,D,20220627,000000,6.37202,6.48792,6.21353,6.27388,1014840,0
+BTX.US,D,20220628,000000,6.34188,6.44753,6.10027,6.12291,1484650,0
+BTX.US,D,20220629,000000,6.07759,6.09768,5.91908,5.98699,1733757,0
+BTX.US,D,20220630,000000,5.95682,6.16066,5.82107,5.99457,1510946,0
+BTX.US,D,20220701,000000,5.94926,6.20598,5.8964,6.17575,919153,0
+BTX.US,D,20220705,000000,6.0323,6.39092,6.0021,6.34938,978803,0
+BTX.US,D,20220706,000000,6.37959,6.44753,6.20598,6.29654,1048553,0
+BTX.US,D,20220707,000000,6.289,6.52302,6.24369,6.4853,1247082,0
+BTX.US,D,20220708,000000,6.46265,6.53058,6.289,6.43245,605811,0
+BTX.US,D,20220711,000000,6.43999,6.43999,6.22859,6.29654,997162,0
+BTX.US,D,20220712,000000,6.29654,6.39468,6.02474,6.07759,1299461,0
+BTX.US,D,20220713,000000,5.92659,6.21869,5.90395,6.12291,1201898,0
+BTX.US,D,20220714,000000,5.98584,6.19146,5.90206,6.16097,1393784,0
+BTX.US,D,20220715,000000,6.21429,6.2743,6.03912,6.07722,1462381,0
+BTX.US,D,20220718,000000,6.15336,6.19906,5.94774,5.9782,956965,0
+BTX.US,D,20220719,000000,6.07722,6.23715,6.02391,6.20668,1491051,0
+BTX.US,D,20220720,000000,6.23715,6.44275,6.18381,6.40468,844355,0
+BTX.US,D,20220721,000000,6.4199,6.51892,6.33616,6.51892,1092594,0
+BTX.US,D,20220722,000000,6.51892,6.54937,6.22953,6.26761,1015080,0
+BTX.US,D,20220725,000000,6.25999,6.4199,6.19146,6.39707,899757,0
+BTX.US,D,20220726,000000,6.2752,6.32855,6.1686,6.2752,1388297,0
+BTX.US,D,20220727,000000,6.29806,6.67121,6.29044,6.60265,1266250,0
+BTX.US,D,20220728,000000,6.59506,6.68646,6.45038,6.56459,1076505,0
+BTX.US,D,20220729,000000,6.69407,6.69407,6.52273,6.57982,1302386,0
+BTX.US,D,20220801,000000,6.56459,6.73085,6.48845,6.66362,1061204,0
+BTX.US,D,20220802,000000,6.65598,6.96822,6.61031,6.80829,1677428,0
+BTX.US,D,20220803,000000,6.87683,7.12817,6.83114,7.01392,1424713,0
+BTX.US,D,20220804,000000,7.05201,7.20049,7.03676,7.16625,1641011,0
+BTX.US,D,20220805,000000,7.12053,7.23474,7.05201,7.18908,1264395,0
+BTX.US,D,20220808,000000,7.25764,7.30329,6.98345,7.02154,1308714,0
+BTX.US,D,20220809,000000,7.0063,7.0063,6.68266,6.7093,1119888,0
+BTX.US,D,20220810,000000,6.8616,7.15863,6.8616,7.12053,1001269,0
+BTX.US,D,20220811,000000,7.27283,7.27283,7.08249,7.11293,977587,0
+BTX.US,D,20220812,000000,7.13595,7.28941,7.11293,7.25103,715870,0
+BTX.US,D,20220815,000000,7.18967,7.22149,7.02085,7.08991,1417976,0
+BTX.US,D,20220816,000000,7.02085,7.13595,6.9441,7.0592,1090688,0
+BTX.US,D,20220817,000000,6.97479,7.07072,6.89808,6.99013,866921,0
+BTX.US,D,20220818,000000,6.92878,6.98248,6.88275,6.92107,694309,0
+BTX.US,D,20220819,000000,6.88275,6.88275,6.68323,6.70627,823992,0
+BTX.US,D,20220822,000000,6.59881,6.63719,6.39932,6.46839,1428473,0
+BTX.US,D,20220823,000000,6.45303,6.59881,6.45303,6.59116,904910,0
+BTX.US,D,20220824,000000,6.56817,6.69859,6.56047,6.62953,897281,0
+BTX.US,D,20220825,000000,6.69091,6.78299,6.62953,6.75229,969185,0
+BTX.US,D,20220826,000000,6.71393,6.75229,6.46839,6.49142,672722,0
+BTX.US,D,20220829,000000,6.43,6.53743,6.36866,6.39164,772879,0
+BTX.US,D,20220830,000000,6.46839,6.46839,6.19983,6.36097,1308521,0
+BTX.US,D,20220831,000000,6.43,6.45303,6.35176,6.3763,970251,0
+BTX.US,D,20220901,000000,6.33793,6.39164,6.16916,6.39164,962186,0
+BTX.US,D,20220902,000000,6.39164,6.49142,6.25357,6.27657,717033,0
+BTX.US,D,20220906,000000,6.25357,6.28806,6.0924,6.11541,2314526,0
+BTX.US,D,20220907,000000,6.06937,6.28422,6.0268,6.28422,1062005,0
+BTX.US,D,20220908,000000,6.23052,6.31876,6.12312,6.30725,855202,0
+BTX.US,D,20220909,000000,6.36097,6.43769,6.33793,6.42234,904035,0
+BTX.US,D,20220912,000000,6.48372,6.48372,6.31494,6.42234,1218851,0
+BTX.US,D,20220913,000000,6.24586,6.26881,6.07706,6.11541,1609828,0
+BTX.US,D,20220914,000000,6.13089,6.27801,6.13089,6.23927,1406606,0
+BTX.US,D,20220915,000000,6.19285,6.30894,6.13866,6.15414,1310110,0
+BTX.US,D,20220916,000000,6.06123,6.12316,6.03027,6.11541,1329676,0
+BTX.US,D,20220919,000000,6.00703,6.20058,5.9993,6.16188,1286973,0
+BTX.US,D,20220920,000000,6.06898,6.10767,5.99157,6.01479,927361,0
+BTX.US,D,20220921,000000,6.03801,6.12316,5.93737,5.93737,1307244,0
+BTX.US,D,20220922,000000,5.90642,5.94512,5.76709,5.7748,1387606,0
+BTX.US,D,20220923,000000,5.65097,5.77329,5.49616,5.58131,2036440,0
+BTX.US,D,20220926,000000,5.52711,5.68967,5.46517,5.48065,1520310,0
+BTX.US,D,20220927,000000,5.52711,5.68583,5.51938,5.58903,1804590,0
+BTX.US,D,20220928,000000,5.61226,5.78646,5.58903,5.7748,1231977,0
+BTX.US,D,20220929,000000,5.63549,5.71522,5.46517,5.52711,2135146,0
+BTX.US,D,20220930,000000,5.61226,5.80577,5.55807,5.62776,1733085,0
+BTX.US,D,20221003,000000,5.65871,5.84063,5.60453,5.74384,919529,0
+BTX.US,D,20221004,000000,5.82899,6.07672,5.82899,6.01479,1368341,0
+BTX.US,D,20221005,000000,5.96833,6.03027,5.7748,5.90642,1778137,0
+BTX.US,D,20221006,000000,5.89094,6.01866,5.81352,5.85995,1853138,0
+BTX.US,D,20221007,000000,5.82899,5.82899,5.61613,5.65871,1492113,0
+BTX.US,D,20221010,000000,5.65097,5.68193,5.47291,5.56581,1889279,0
+BTX.US,D,20221011,000000,5.50389,5.63549,5.38004,5.4884,2506864,0
+BTX.US,D,20221012,000000,5.44973,5.54648,5.42645,5.51163,1223338,0
+BTX.US,D,20221013,000000,5.3631,5.66017,5.31619,5.60545,1627349,0
+BTX.US,D,20221014,000000,5.65235,5.65235,5.38656,5.42563,1378553,0
+BTX.US,D,20221017,000000,5.47256,5.64454,5.47256,5.53507,1015790,0
+BTX.US,D,20221018,000000,5.62107,5.70707,5.46855,5.54288,1557207,0
+BTX.US,D,20221019,000000,5.50381,5.58199,5.39436,5.42563,1828832,0
+BTX.US,D,20221020,000000,5.44907,5.53412,5.33963,5.34744,2065332,0
+BTX.US,D,20221021,000000,5.32401,5.49208,5.29275,5.47256,1781918,0
+BTX.US,D,20221024,000000,5.45688,5.53507,5.39436,5.47256,1422788,0
+BTX.US,D,20221025,000000,5.51163,5.77741,5.48818,5.72271,1197995,0
+BTX.US,D,20221026,000000,5.66017,5.8556,5.64454,5.6758,1205983,0
+BTX.US,D,20221027,000000,5.70707,5.83216,5.668,5.6758,1201854,0
+BTX.US,D,20221028,000000,5.66017,5.79262,5.65235,5.75397,1705165,0
+BTX.US,D,20221031,000000,5.76962,5.78523,5.66493,5.72271,1598111,0
+BTX.US,D,20221101,000000,5.73834,5.83216,5.62888,5.64454,1406324,0
+BTX.US,D,20221102,000000,5.65235,5.69143,5.41782,5.44128,1653824,0
+BTX.US,D,20221103,000000,5.32401,5.47256,5.30836,5.32401,1859241,0
+BTX.US,D,20221104,000000,5.39436,5.44128,5.24581,5.33963,2885290,0
+BTX.US,D,20221107,000000,5.34744,5.42563,5.30056,5.39436,1390181,0
+BTX.US,D,20221108,000000,5.41001,5.57024,5.39824,5.45688,1403563,0
+BTX.US,D,20221109,000000,5.42563,5.47256,5.32401,5.32401,1318824,0
+BTX.US,D,20221110,000000,5.50381,6.01197,5.50381,5.96505,3008397,0
+BTX.US,D,20221111,000000,5.95724,6.05105,5.86342,5.91034,2587530,0
+BTX.US,D,20221114,000000,5.8709,5.89455,5.7762,5.79985,1977079,0
+BTX.US,D,20221115,000000,5.87879,6.05238,5.87879,5.9419,1851216,0
+BTX.US,D,20221116,000000,5.89455,5.97345,5.80773,5.80773,2131591,0
+BTX.US,D,20221117,000000,5.68941,5.79985,5.68151,5.72884,1643671,0
+BTX.US,D,20221118,000000,5.74462,5.82165,5.65784,5.68941,2619238,0
+BTX.US,D,20221121,000000,5.68151,5.70518,5.61051,5.64206,2159151,0
+BTX.US,D,20221122,000000,5.64206,5.74462,5.59471,5.68941,2436288,0
+BTX.US,D,20221123,000000,5.72095,5.78803,5.68151,5.7762,2095933,0
+BTX.US,D,20221125,000000,5.81565,5.89455,5.7762,5.87879,641704,0
+BTX.US,D,20221128,000000,5.87879,5.93403,5.66572,5.6736,2820072,0
+BTX.US,D,20221129,000000,5.63418,5.73673,5.62627,5.71306,2558718,0
+BTX.US,D,20221130,000000,5.68941,5.92613,5.66572,5.92613,2391414,0
+BTX.US,D,20221201,000000,5.94978,5.99707,5.90363,5.97345,1519026,0
+BTX.US,D,20221202,000000,5.83934,5.9577,5.80773,5.86301,2333473,0
+BTX.US,D,20221205,000000,5.82353,5.90244,5.55918,5.61051,3049614,0
+BTX.US,D,20221206,000000,5.65784,5.66572,5.43688,5.50002,2289556,0
+BTX.US,D,20221207,000000,5.48424,5.58003,5.46284,5.55526,2266123,0
+BTX.US,D,20221208,000000,5.6026,5.67404,5.5316,5.64206,2424121,0
+BTX.US,D,20221209,000000,5.55526,5.68151,5.55526,5.61051,2361442,0
+BTX.US,D,20221212,000000,5.61051,5.68026,5.6026,5.65784,2566505,0
+BTX.US,D,20221213,000000,5.82353,5.9577,5.64992,5.73673,3611675,0
+BTX.US,D,20221214,000000,5.72095,5.79198,5.68941,5.74462,2847089,0
+BTX.US,D,20221215,000000,5.62514,5.67425,5.54545,5.55341,2342880,0
+BTX.US,D,20221216,000000,5.50561,5.56138,5.47374,5.48171,2561400,0
+BTX.US,D,20221219,000000,5.49764,5.49764,5.33829,5.36219,2698841,0
+BTX.US,D,20221220,000000,5.33829,5.42601,5.33031,5.36219,2764752,0
+BTX.US,D,20221221,000000,5.41796,5.48966,5.39405,5.44188,2814530,0
+BTX.US,D,20221222,000000,5.37016,5.39007,5.32441,5.37016,1858832,0
+BTX.US,D,20221223,000000,5.33031,5.40201,5.32237,5.36219,1766240,0
+BTX.US,D,20221227,000000,5.32237,5.36219,5.27454,5.2825,2753794,0
+BTX.US,D,20221228,000000,5.26657,5.29845,5.15504,5.16298,4350789,0
+BTX.US,D,20221229,000000,5.20282,5.35423,5.20282,5.35423,3345456,0
+BTX.US,D,20221230,000000,5.26657,5.44981,5.26657,5.42592,4115997,0
+BTX.US,D,20230103,000000,5.48966,5.52949,5.36219,5.47374,1516473,0
+BTX.US,D,20230104,000000,5.54545,5.65299,5.49764,5.60917,1223846,0
+BTX.US,D,20230105,000000,5.51355,5.5813,5.49366,5.50561,1050908,0
+BTX.US,D,20230106,000000,5.56933,5.58528,5.44981,5.56933,1298801,0
+BTX.US,D,20230109,000000,5.64901,5.68382,5.61716,5.66494,1948979,0
+BTX.US,D,20230110,000000,5.67291,5.77649,5.67291,5.76057,1015992,0
+BTX.US,D,20230111,000000,5.77649,5.90397,5.77649,5.90397,1426280,0
+BTX.US,D,20230112,000000,5.95223,5.97639,5.79942,5.96831,1563806,0
+BTX.US,D,20230113,000000,5.93613,6.04879,5.92009,6.04879,1958857,0
+BTX.US,D,20230117,000000,6.05679,6.07293,5.96831,5.98442,1303188,0
+BTX.US,D,20230118,000000,6.02463,6.08096,5.82354,5.82354,3044629,0
+BTX.US,D,20230119,000000,5.79137,5.85975,5.76724,5.79942,939311,0
+BTX.US,D,20230120,000000,5.8316,5.91206,5.79942,5.90397,1078941,0
+BTX.US,D,20230123,000000,5.90397,6.08898,5.87983,6.06486,1083017,0
+BTX.US,D,20230124,000000,6.07293,6.10508,6.00052,6.04071,847745,0
+BTX.US,D,20230125,000000,6.00855,6.08495,5.90405,6.04879,1161210,0
+BTX.US,D,20230126,000000,6.1131,6.15334,6.04475,6.14529,1218315,0
+BTX.US,D,20230127,000000,6.1131,6.22573,6.07293,6.16136,1270348,0
+BTX.US,D,20230130,000000,6.15334,6.1654,6.03267,6.04879,1059786,0
+BTX.US,D,20230131,000000,6.13725,6.16942,6.08096,6.14529,1362386,0
+BTX.US,D,20230201,000000,6.12117,6.30616,6.10105,6.29812,1173667,0
+BTX.US,D,20230202,000000,6.36245,6.49116,6.33027,6.42681,2100144,0
+BTX.US,D,20230203,000000,6.31419,6.39463,6.21768,6.22573,1327517,0
+BTX.US,D,20230206,000000,6.16136,6.23216,6.12921,6.16136,903402,0
+BTX.US,D,20230207,000000,6.12921,6.27398,6.07293,6.24986,1415492,0
+BTX.US,D,20230208,000000,6.2579,6.2579,6.1131,6.2016,1244402,0
+BTX.US,D,20230209,000000,6.27398,6.27871,6.08096,6.08898,1399568,0
+BTX.US,D,20230210,000000,6.05679,6.08898,5.96031,6.02463,1419880,0
+BTX.US,D,20230213,000000,6.01659,6.05679,6.00052,6.04071,933070,0
+BTX.US,D,20230214,000000,6.00825,6.13815,5.97583,6.09755,943969,0
+BTX.US,D,20230215,000000,6.10567,6.21935,6.07318,6.18687,877574,0
+BTX.US,D,20230216,000000,6.13003,6.21113,6.10975,6.13003,772681,0
+BTX.US,D,20230217,000000,6.08945,6.12597,6.05695,6.08132,872223,0
+BTX.US,D,20230221,000000,6.04071,6.07318,5.9514,5.97573,746224,0
+BTX.US,D,20230222,000000,5.9514,6.07318,5.94328,6.0326,1097682,0
+BTX.US,D,20230223,000000,6.09755,6.12192,5.992,6.05695,728487,0
+BTX.US,D,20230224,000000,5.9514,6.01637,5.94739,5.96765,974768,0
+BTX.US,D,20230227,000000,6.00825,6.06508,6.00825,6.04886,843677,0
+BTX.US,D,20230228,000000,6.08945,6.15438,6.04886,6.11379,1491955,0
+BTX.US,D,20230301,000000,6.10567,6.12597,6.05695,6.09755,822959,0
+BTX.US,D,20230302,000000,6.07318,6.19498,6.05695,6.18687,738934,0
+BTX.US,D,20230303,000000,6.22746,6.31678,6.19905,6.29242,1224280,0
+BTX.US,D,20230306,000000,6.30055,6.33304,6.2356,6.2356,662463,0
+BTX.US,D,20230307,000000,6.25993,6.30857,6.17061,6.17061,907893,0
+BTX.US,D,20230308,000000,6.16253,6.2356,6.16253,6.20311,577286,0
+BTX.US,D,20230309,000000,6.19498,6.26806,6.02447,6.02447,1349087,0
+BTX.US,D,20230310,000000,6.02447,6.02855,5.78904,5.8134,1869146,0
+BTX.US,D,20230313,000000,5.76466,5.90269,5.69158,5.85399,1414029,0
+BTX.US,D,20230314,000000,5.90318,5.99336,5.89088,5.96877,1229024,0
+BTX.US,D,20230315,000000,5.82119,5.89908,5.81298,5.87859,1887093,0
+BTX.US,D,20230316,000000,5.84578,5.99336,5.82462,5.99336,956812,0
+BTX.US,D,20230317,000000,5.99336,5.99336,5.91138,5.91138,1130131,0
+BTX.US,D,20230320,000000,5.90318,5.95235,5.87859,5.94417,887553,0
+BTX.US,D,20230321,000000,5.96057,6.08355,5.96057,6.05895,965956,0
+BTX.US,D,20230322,000000,6.03437,6.07535,5.91956,5.92777,974351,0
+BTX.US,D,20230323,000000,5.94417,6.07438,5.91956,5.94417,668977,0
+BTX.US,D,20230324,000000,5.87859,5.96057,5.87859,5.93599,885741,0
+BTX.US,D,20230327,000000,5.96877,6.03026,5.94417,6.00977,702064,0
+BTX.US,D,20230328,000000,5.95235,6.04256,5.91956,5.96877,2286301,0
+BTX.US,D,20230329,000000,6.01796,6.16962,6.01796,6.16554,776338,0
+BTX.US,D,20230330,000000,6.19012,6.26394,6.19012,6.26394,764040,0
+BTX.US,D,20230331,000000,6.31312,6.67386,6.28853,6.58367,8191718,0
+BTX.US,D,20230403,000000,6.50989,6.53446,6.24751,6.30492,1418140,0
+BTX.US,D,20230404,000000,6.2967,6.35601,6.20652,6.26394,1066049,0
+BTX.US,D,20230405,000000,6.19834,6.23106,6.09994,6.14913,945633,0
+BTX.US,D,20230406,000000,6.14913,6.17375,6.05895,6.15735,1019747,0
+BTX.US,D,20230410,000000,6.12455,6.38689,6.10815,6.3787,964059,0
+BTX.US,D,20230411,000000,6.4033,6.43608,6.31312,6.4115,566897,0
+BTX.US,D,20230412,000000,6.4279,6.4607,6.23115,6.25573,875338,0
+BTX.US,D,20230413,000000,6.28056,6.37983,6.28056,6.35503,1029257,0
+BTX.US,D,20230414,000000,6.30537,6.36743,6.28882,6.31364,530788,0
+BTX.US,D,20230417,000000,6.33019,6.34674,6.23915,6.29711,496283,0
+BTX.US,D,20230418,000000,6.33019,6.34674,6.27227,6.30537,599930,0
+BTX.US,D,20230419,000000,6.27227,6.37983,6.24745,6.32191,599827,0
+BTX.US,D,20230420,000000,6.23915,6.29711,6.22262,6.22262,631619,0
+BTX.US,D,20230421,000000,6.21436,6.27227,6.21436,6.24745,599314,0
+BTX.US,D,20230424,000000,6.24745,6.26078,6.14816,6.18124,671941,0
+BTX.US,D,20230425,000000,6.1316,6.14402,6.04888,6.05712,583618,0
+BTX.US,D,20230426,000000,6.04888,6.05845,5.93439,5.95784,976612,0
+BTX.US,D,20230427,000000,5.96613,6.09852,5.96613,6.09852,914597,0
+BTX.US,D,20230428,000000,6.11504,6.18953,6.0778,6.15642,952191,0
+BTX.US,D,20230501,000000,6.12332,6.17289,6.10677,6.11504,591869,0
+BTX.US,D,20230502,000000,6.09021,6.11504,6.01574,6.04888,728127,0
+BTX.US,D,20230503,000000,6.01574,6.1316,6.00749,6.04888,849448,0
+BTX.US,D,20230504,000000,6.02404,6.12747,6.00336,6.0323,1107207,0
+BTX.US,D,20230505,000000,6.07369,6.19779,6.07369,6.12332,993909,0
+BTX.US,D,20230508,000000,6.1316,6.1316,6.01574,6.07369,537216,0
+BTX.US,D,20230509,000000,6.07369,6.09843,5.98265,6.01574,907334,0
+BTX.US,D,20230510,000000,6.05712,6.09021,5.933,6.02404,953630,0
+BTX.US,D,20230511,000000,6.01574,6.10677,5.99506,6.0654,660621,0
+BTX.US,D,20230512,000000,6.05703,6.09883,6.01528,6.04034,460677,0
+BTX.US,D,20230515,000000,6.10719,6.14051,6.0664,6.1239,801806,0
+BTX.US,D,20230516,000000,6.0487,6.09046,6.04453,6.0487,702547,0
+BTX.US,D,20230517,000000,6.05703,6.20743,6.05703,6.18237,743341,0
+BTX.US,D,20230518,000000,6.15731,6.25755,6.13225,6.24086,944310,0
+BTX.US,D,20230519,000000,6.25755,6.29933,6.17402,6.18237,838266,0
+BTX.US,D,20230522,000000,6.16566,6.29933,6.15662,6.2659,663566,0
+BTX.US,D,20230523,000000,6.20743,6.23249,6.11555,6.11555,627762,0
+BTX.US,D,20230524,000000,6.0487,6.103,6.01528,6.0821,705427,0
+BTX.US,D,20230525,000000,6.1239,6.14893,6.07376,6.0821,760704,0
+BTX.US,D,20230526,000000,6.05703,6.27428,6.05703,6.27428,769988,0
+BTX.US,D,20230530,000000,6.28261,6.33275,6.24921,6.31603,1105470,0
+BTX.US,D,20230531,000000,6.29933,6.31603,6.21578,6.24921,1025939,0
+BTX.US,D,20230601,000000,6.28261,6.29933,6.24503,6.29933,458201,0
+BTX.US,D,20230602,000000,6.34108,6.39959,6.29515,6.38288,995862,0
+BTX.US,D,20230605,000000,6.38288,6.44972,6.38288,6.41626,927418,0
+BTX.US,D,20230606,000000,6.37453,6.54162,6.37453,6.49984,800390,0
+BTX.US,D,20230607,000000,6.51655,6.59174,6.42466,6.48314,740675,0
+BTX.US,D,20230608,000000,6.48314,6.49984,6.40868,6.49148,525267,0
+BTX.US,D,20230609,000000,6.45806,6.57503,6.45806,6.54162,779053,0
+BTX.US,D,20230612,000000,6.5249,6.70868,6.5249,6.68364,877970,0
+BTX.US,D,20230613,000000,6.71708,6.79225,6.692,6.74211,1017762,0
+BTX.US,D,20230614,000000,6.7254,6.75882,6.59174,6.7254,2061670,0
+BTX.US,D,20230615,000000,6.67528,6.76719,6.65857,6.67528,633184,0
+BTX.US,D,20230616,000000,6.65022,6.67944,6.49568,6.5583,1024268,0
+BTX.US,D,20230620,000000,6.5583,6.56669,6.47477,6.54162,821737,0
+BTX.US,D,20230621,000000,6.49148,6.5249,6.41626,6.45806,561945,0
+BTX.US,D,20230622,000000,6.4664,6.5249,6.41626,6.51655,616600,0
+BTX.US,D,20230623,000000,6.4664,6.49148,6.38288,6.38288,618056,0
+BTX.US,D,20230626,000000,6.36616,6.48314,6.36616,6.39124,597547,0
+BTX.US,D,20230627,000000,6.40793,6.4664,6.38288,6.44972,662904,0
+BTX.US,D,20230628,000000,6.44972,6.50818,6.43308,6.49148,566808,0
+BTX.US,D,20230629,000000,6.4664,6.5249,6.44972,6.48314,682535,0
+BTX.US,D,20230630,000000,6.54998,6.6001,6.50818,6.5583,1175031,0
+BTX.US,D,20230703,000000,6.54998,6.6001,6.54998,6.56669,440461,0
+BTX.US,D,20230705,000000,6.51655,6.62516,6.51655,6.56669,859702,0
+BTX.US,D,20230706,000000,6.5249,6.57503,6.42466,6.47477,681391,0
+BTX.US,D,20230707,000000,6.43298,6.59174,6.43298,6.54162,502866,0
+BTX.US,D,20230710,000000,6.60846,6.61681,6.54998,6.59174,580647,0
+BTX.US,D,20230711,000000,6.61681,6.64188,6.59174,6.64188,392563,0
+BTX.US,D,20230712,000000,6.68364,6.70868,6.65114,6.70036,661613,0
+BTX.US,D,20230713,000000,6.74251,6.74251,6.69193,6.73406,738305,0
+BTX.US,D,20230714,000000,6.68351,6.72564,6.67505,6.68351,604108,0
+BTX.US,D,20230717,000000,6.69193,6.80992,6.66664,6.80992,810533,0
+BTX.US,D,20230718,000000,6.84364,6.84364,6.7762,6.80992,628720,0
+BTX.US,D,20230719,000000,6.80151,6.91107,6.80151,6.8605,1021626,0
+BTX.US,D,20230720,000000,6.78463,6.83098,6.7762,6.78463,826522,0
+BTX.US,D,20230721,000000,6.79307,6.84364,6.72564,6.75093,567721,0
+BTX.US,D,20230724,000000,6.73406,6.75093,6.67505,6.70036,671909,0
+BTX.US,D,20230725,000000,6.67505,6.74251,6.67505,6.68351,1080258,0
+BTX.US,D,20230726,000000,6.67505,6.78463,6.67505,6.75093,726891,0
+BTX.US,D,20230727,000000,6.78463,6.84364,6.72564,6.73406,866046,0
+BTX.US,D,20230728,000000,6.74251,6.86891,6.74251,6.86891,728358,0
+BTX.US,D,20230731,000000,6.90263,6.94477,6.87733,6.91947,874970,0
+BTX.US,D,20230801,000000,6.91107,7.03747,6.86891,7.03747,825343,0
+BTX.US,D,20230802,000000,6.9532,6.9532,6.81835,6.86891,769268,0
+BTX.US,D,20230803,000000,6.7762,6.8942,6.74251,6.81835,618129,0
+BTX.US,D,20230804,000000,6.86891,6.90685,6.7762,6.81835,665748,0
+BTX.US,D,20230807,000000,6.83521,6.8605,6.79307,6.82679,470626,0
+BTX.US,D,20230808,000000,6.75093,6.79307,6.73869,6.75093,545498,0
+BTX.US,D,20230809,000000,6.78463,6.81835,6.66241,6.67505,462406,0
+BTX.US,D,20230810,000000,6.70036,6.7762,6.62449,6.63294,512541,0
+BTX.US,D,20230811,000000,6.62449,6.69193,6.59078,6.61607,320816,0
+BTX.US,D,20230814,000000,6.59056,6.66707,6.58205,6.66707,394586,0
+BTX.US,D,20230815,000000,6.64158,6.66707,6.58205,6.59056,364820,0
+BTX.US,D,20230816,000000,6.59056,6.64694,6.53954,6.53954,360655,0
+BTX.US,D,20230817,000000,6.53102,6.54803,6.36095,6.36095,758230,0
+BTX.US,D,20230818,000000,6.33543,6.38647,6.31418,6.32696,507788,0
+BTX.US,D,20230821,000000,6.31843,6.39071,6.31843,6.38647,741026,0
+BTX.US,D,20230822,000000,6.38647,6.38647,6.26317,6.32696,809570,0
+BTX.US,D,20230823,000000,6.33543,6.44598,6.32696,6.40346,1182091,0
+BTX.US,D,20230824,000000,6.43748,6.43748,6.25889,6.26742,660922,0
+BTX.US,D,20230825,000000,6.25889,6.36095,6.25041,6.33543,567055,0
+BTX.US,D,20230828,000000,6.33543,6.39497,6.31843,6.36945,785808,0
+BTX.US,D,20230829,000000,6.36945,6.58205,6.3554,6.53954,1357812,0
+BTX.US,D,20230830,000000,6.54803,6.54803,6.45295,6.51402,586974,0
+BTX.US,D,20230831,000000,6.50551,6.64158,6.49276,6.55653,832476,0
+BTX.US,D,20230901,000000,6.56505,6.72235,6.53529,6.67559,748412,0
+BTX.US,D,20230905,000000,6.68409,6.70145,6.53954,6.57356,398873,0
+BTX.US,D,20230906,000000,6.53954,6.56505,6.3992,6.41196,1119385,0
+BTX.US,D,20230907,000000,6.32696,6.39497,6.31843,6.37796,512588,0
+BTX.US,D,20230908,000000,6.42048,6.42898,6.36945,6.37796,624523,0
+BTX.US,D,20230911,000000,6.42048,6.42048,6.20789,6.2249,1815194,0
+BTX.US,D,20230912,000000,6.13134,6.19938,6.12285,6.14835,1651967,0
+BTX.US,D,20230913,000000,6.13134,6.16535,6.11435,6.12285,802821,0
+BTX.US,D,20230914,000000,6.18295,6.18295,6.05414,6.08851,2167885,0
+BTX.US,D,20230915,000000,6.0799,6.10265,5.99403,6.01121,907806,0
+BTX.US,D,20230918,000000,6.01121,6.05414,5.99403,6.01979,1022486,0
+BTX.US,D,20230919,000000,6.00262,6.03697,5.96825,5.99403,1171016,0
+BTX.US,D,20230920,000000,5.99403,6.06272,5.95966,5.95966,912559,0
+BTX.US,D,20230921,000000,5.89956,5.92525,5.83946,5.83946,813046,0
+BTX.US,D,20230922,000000,5.83086,5.8652,5.78792,5.79651,2121215,0
+BTX.US,D,20230925,000000,5.77934,5.83086,5.74499,5.77934,1019692,0
+BTX.US,D,20230926,000000,5.73641,5.79651,5.71922,5.72781,1138265,0
+BTX.US,D,20230927,000000,5.74499,5.84805,5.74499,5.8051,1057351,0
+BTX.US,D,20230928,000000,5.79221,5.93391,5.74499,5.93391,1206191,0
+BTX.US,D,20230929,000000,5.98544,6.14002,5.96825,5.97686,2129073,0
+BTX.US,D,20231002,000000,5.97686,6.02839,5.93391,5.96825,1142822,0
+BTX.US,D,20231003,000000,5.90814,5.96825,5.77934,5.8051,1114256,0
+BTX.US,D,20231004,000000,5.80941,5.92533,5.79651,5.89098,1002476,0
+BTX.US,D,20231005,000000,5.83946,5.89098,5.8051,5.84805,775676,0
+BTX.US,D,20231006,000000,5.78792,6.01121,5.76216,5.98544,1285893,0
+BTX.US,D,20231009,000000,5.95109,6.01979,5.89098,6.00262,856346,0
+BTX.US,D,20231010,000000,5.96825,6.14002,5.96825,6.06272,2219195,0
+BTX.US,D,20231011,000000,6.11427,6.16578,6.02839,6.05414,1183030,0
+BTX.US,D,20231012,000000,6.02839,6.07134,5.95537,6.00262,847940,0
+BTX.US,D,20231013,000000,5.99016,6.02119,5.86916,5.90371,1073359,0
+BTX.US,D,20231016,000000,5.91235,6.02471,5.91235,6.00745,896713,0
+BTX.US,D,20231017,000000,5.92099,6.04201,5.91235,6.00745,2176418,0
+BTX.US,D,20231018,000000,5.94693,5.96854,5.85184,5.86916,778675,0
+BTX.US,D,20231019,000000,5.85184,5.88645,5.78269,5.78269,1106045,0
+BTX.US,D,20231020,000000,5.76543,5.79997,5.71356,5.71356,710184,0
+BTX.US,D,20231023,000000,5.68762,5.74379,5.60982,5.69627,1526704,0
+BTX.US,D,20231024,000000,5.67034,5.81727,5.64441,5.76543,993946,0
+BTX.US,D,20231025,000000,5.68762,5.68762,5.46287,5.48016,949295,0
+BTX.US,D,20231026,000000,5.46287,5.52339,5.42208,5.43693,1406352,0
+BTX.US,D,20231027,000000,5.43693,5.46287,5.38506,5.38506,1254290,0
+BTX.US,D,20231030,000000,5.39375,5.42831,5.3678,5.41103,1919235,0
+BTX.US,D,20231031,000000,5.4024,5.49746,5.39375,5.46287,1633490,0
+BTX.US,D,20231101,000000,5.47152,5.5666,5.41967,5.54934,1059951,0
+BTX.US,D,20231102,000000,5.60117,5.69627,5.58821,5.67896,1178057,0
+BTX.US,D,20231103,000000,5.69627,5.74811,5.67034,5.73084,1421561,0
+BTX.US,D,20231106,000000,5.7222,5.76543,5.64441,5.68762,861690,0
+BTX.US,D,20231107,000000,5.64441,5.83889,5.64441,5.81727,1768960,0
+BTX.US,D,20231108,000000,5.82592,5.8605,5.79133,5.8432,1078894,0
+BTX.US,D,20231109,000000,5.82592,5.91228,5.77404,5.78269,882560,0
+BTX.US,D,20231110,000000,5.79133,5.88645,5.76972,5.86916,1014620,0
+BTX.US,D,20231113,000000,5.85184,5.90371,5.81295,5.89507,841009,0
+BTX.US,D,20231114,000000,5.9606,6.15205,5.95193,6.12594,1585458,0
+BTX.US,D,20231115,000000,6.15205,6.23905,6.14771,6.17814,1341394,0
+BTX.US,D,20231116,000000,6.15205,6.19991,6.09982,6.12594,989483,0
+BTX.US,D,20231117,000000,6.09982,6.23905,6.09982,6.22166,886198,0
+BTX.US,D,20231120,000000,6.21296,6.32607,6.21296,6.29996,1300634,0
+BTX.US,D,20231121,000000,6.24775,6.29126,6.23037,6.26516,1137950,0
+BTX.US,D,20231122,000000,6.26516,6.35218,6.26516,6.29996,653842,0
+BTX.US,D,20231124,000000,6.25647,6.31736,6.24775,6.29996,429232,0
+BTX.US,D,20231127,000000,6.29996,6.32607,6.25647,6.30868,1344252,0
+BTX.US,D,20231128,000000,6.26516,6.27385,6.16076,6.20426,1603776,0
+BTX.US,D,20231129,000000,6.21296,6.33479,6.21296,6.28256,1244647,0
+BTX.US,D,20231130,000000,6.29996,6.33915,6.24775,6.29126,1106189,0
+BTX.US,D,20231201,000000,6.23037,6.47401,6.23037,6.44792,1220552,0
+BTX.US,D,20231204,000000,6.41308,6.46095,6.3696,6.42181,1162333,0
+BTX.US,D,20231205,000000,6.36088,6.40438,6.31736,6.34348,1190855,0
+BTX.US,D,20231206,000000,6.34348,6.38698,6.30868,6.31736,1324963,0
+BTX.US,D,20231207,000000,6.31736,6.38698,6.29996,6.3696,1230222,0
+BTX.US,D,20231208,000000,6.32607,6.41308,6.32607,6.39569,1106956,0
+BTX.US,D,20231211,000000,6.34348,6.43051,6.34348,6.40438,1221285,0
+BTX.US,D,20231212,000000,6.3696,6.4566,6.35653,6.42181,1254436,0
+BTX.US,D,20231213,000000,6.42181,6.55231,6.38725,6.5349,2090601,0
+BTX.US,D,20231214,000000,6.58295,6.70551,6.58295,6.65298,2209416,0
+BTX.US,D,20231215,000000,6.61796,6.65298,6.45162,6.52166,1659500,0
+BTX.US,D,20231218,000000,6.51291,6.61796,6.50417,6.5917,2128387,0
+BTX.US,D,20231219,000000,6.5917,6.70551,6.5917,6.69676,2098800,0
+BTX.US,D,20231220,000000,6.69676,6.71428,6.48666,6.48666,2258614,0
+BTX.US,D,20231221,000000,6.51291,6.60044,6.47844,6.58295,1776796,0
+BTX.US,D,20231222,000000,6.58295,6.60921,6.52166,6.54791,1466043,0
+BTX.US,D,20231226,000000,6.53917,6.5917,6.53043,6.56545,1565886,0
+BTX.US,D,20231227,000000,6.55669,6.57418,6.49543,6.53043,2339143,0
+BTX.US,D,20231228,000000,6.52166,6.54791,6.46915,6.4779,1970924,0
+BTX.US,D,20231229,000000,6.44289,6.51291,6.40786,6.41664,2775523,0
+BTX.US,D,20240102,000000,6.35534,6.36847,6.29408,6.30282,833437,0
+BTX.US,D,20240103,000000,6.28531,6.28531,6.15401,6.15401,958524,0
+BTX.US,D,20240104,000000,6.1365,6.25905,6.12775,6.2328,1386463,0
+BTX.US,D,20240105,000000,6.2328,6.28531,6.20653,6.2153,732059,0
+BTX.US,D,20240108,000000,6.2153,6.3991,6.2153,6.38161,799697,0
+BTX.US,D,20240109,000000,6.39037,6.39037,6.32033,6.32033,775390,0
+BTX.US,D,20240110,000000,6.35534,6.37286,6.32909,6.3641,543358,0
+BTX.US,D,20240111,000000,6.38588,6.4211,6.30661,6.39468,940271,0
+BTX.US,D,20240112,000000,6.41229,6.47396,6.39468,6.39468,1151568,0
+BTX.US,D,20240116,000000,6.36827,6.40348,6.33305,6.35945,720987,0
+BTX.US,D,20240117,000000,6.2978,6.33305,6.27136,6.30661,776411,0
+BTX.US,D,20240118,000000,6.31542,6.41229,6.31542,6.35945,715676,0
+BTX.US,D,20240119,000000,6.40348,6.4211,6.35945,6.39468,1069461,0
+BTX.US,D,20240122,000000,6.42991,6.518,6.42991,6.50038,907957,0
+BTX.US,D,20240123,000000,6.50038,6.56204,6.50038,6.52682,1068677,0
+BTX.US,D,20240124,000000,6.54442,6.64015,6.54442,6.56204,1800761,0
+BTX.US,D,20240125,000000,6.58846,6.65884,6.58406,6.6237,1365681,0
+BTX.US,D,20240126,000000,6.6237,6.68533,6.6237,6.6325,1481825,0
+BTX.US,D,20240129,000000,6.6325,6.80856,6.6325,6.79104,866656,0
+BTX.US,D,20240130,000000,6.78224,6.79986,6.75581,6.77343,765375,0
+BTX.US,D,20240131,000000,6.77343,6.79104,6.65453,6.67654,1271870,0
+BTX.US,D,20240201,000000,6.66773,6.83509,6.66773,6.81748,1384268,0
+BTX.US,D,20240202,000000,6.72058,6.89674,6.71389,6.87912,996959,0
+BTX.US,D,20240205,000000,6.84389,6.8483,6.73818,6.79104,579347,0
+BTX.US,D,20240206,000000,6.76463,6.8615,6.76463,6.8527,813155,0
+BTX.US,D,20240207,000000,6.8527,6.96721,6.8527,6.94078,1167962,0
+BTX.US,D,20240208,000000,6.94078,7.09052,6.94078,7.08172,784332,0
+BTX.US,D,20240209,000000,7.09052,7.19621,7.08612,7.18742,727410,0
+BTX.US,D,20240212,000000,7.18742,7.26668,7.18742,7.22267,1262232,0
+BTX.US,D,20240213,000000,7.14336,7.16979,6.96721,6.97601,1310049,0
+BTX.US,D,20240214,000000,7.00672,7.10143,6.98014,7.08644,769845,0
+BTX.US,D,20240215,000000,7.14845,7.17501,7.02444,7.16617,1339601,0
+BTX.US,D,20240216,000000,7.15732,7.16617,7.10416,7.10416,668199,0
+BTX.US,D,20240220,000000,7.02444,7.09087,6.95356,6.98014,542963,0
+BTX.US,D,20240221,000000,6.94472,6.99786,6.927,6.95356,691436,0
+BTX.US,D,20240222,000000,7.051,7.14845,7.034,7.10416,687601,0
+BTX.US,D,20240223,000000,7.15732,7.15732,7.12187,7.12187,1048712,0
+BTX.US,D,20240226,000000,7.09531,7.21931,7.09531,7.17501,865288,0
+BTX.US,D,20240227,000000,7.19273,7.24589,7.1883,7.20159,1015117,0
+BTX.US,D,20240228,000000,7.13073,7.14146,7.051,7.051,851890,0
+BTX.US,D,20240229,000000,7.06872,7.13073,7.05988,7.09531,773945,0
+BTX.US,D,20240301,000000,7.09531,7.20159,7.09531,7.18389,696842,0
+BTX.US,D,20240304,000000,7.1396,7.18389,7.12187,7.16617,813334,0
+BTX.US,D,20240305,000000,7.11301,7.11301,6.989,7.01558,647606,0
+BTX.US,D,20240306,000000,7.06872,7.12187,7.06872,7.08644,691456,0
+BTX.US,D,20240307,000000,7.13073,7.14845,7.0954,7.12187,541673,0
+BTX.US,D,20240308,000000,7.14845,7.19273,7.12187,7.12187,817425,0
+BTX.US,D,20240311,000000,7.09531,7.13073,7.08644,7.08644,474107,0
+BTX.US,D,20240312,000000,7.12187,7.12187,7.05545,7.09531,631227,0
+BTX.US,D,20240313,000000,7.08644,7.11301,7.07758,7.08644,569203,0
+BTX.US,D,20240314,000000,7.0904,7.09968,6.97463,6.99243,623696,0
+BTX.US,D,20240315,000000,6.9479,6.99243,6.92115,6.93007,566822,0
+BTX.US,D,20240318,000000,6.97463,7.00135,6.93898,6.9479,437588,0
+BTX.US,D,20240319,000000,6.93898,6.9479,6.89446,6.91228,527961,0
+BTX.US,D,20240320,000000,6.93007,7.06368,6.92563,7.06368,811718,0
+BTX.US,D,20240321,000000,7.10822,7.19285,7.10822,7.17949,670957,0
+BTX.US,D,20240322,000000,7.12605,7.13496,7.06368,7.08152,851099,0
+BTX.US,D,20240325,000000,7.05478,7.13496,7.00135,7.11713,757245,0
+BTX.US,D,20240326,000000,7.15277,7.15277,7.11713,7.11713,680584,0
+BTX.US,D,20240327,000000,7.13496,7.20621,7.13496,7.18839,701284,0
+BTX.US,D,20240328,000000,7.23295,7.29531,7.18839,7.25075,1366615,0
+BTX.US,D,20240401,000000,7.21513,7.24183,7.17949,7.22403,876659,0
+BTX.US,D,20240402,000000,7.15277,7.15277,7.01025,7.02805,464155,0
+BTX.US,D,20240403,000000,6.97463,7.05033,6.9657,7.02805,583705,0
+BTX.US,D,20240404,000000,7.06368,7.12605,6.92115,6.93007,597061,0
+BTX.US,D,20240405,000000,6.93007,7.02805,6.92215,6.99243,501516,0
+BTX.US,D,20240408,000000,7.00135,7.01913,6.97463,6.97463,344069,0
+BTX.US,D,20240409,000000,6.97463,6.99234,6.93898,6.9479,533297,0
+BTX.US,D,20240410,000000,6.87664,6.91228,6.77866,6.77866,938038,0
+BTX.US,D,20240411,000000,6.77866,6.82318,6.76085,6.80537,559227,0
+BTX.US,D,20240412,000000,6.81835,6.82284,6.65706,6.66603,499708,0
+BTX.US,D,20240415,000000,6.69291,6.71978,6.50474,6.50474,565052,0
+BTX.US,D,20240416,000000,6.49581,6.53612,6.27065,6.48685,505636,0
+BTX.US,D,20240417,000000,6.50474,6.52269,6.42412,6.43307,657138,0
+BTX.US,D,20240418,000000,6.42412,6.46892,6.39724,6.4062,671258,0
+BTX.US,D,20240419,000000,6.37931,6.42412,6.30765,6.31659,1290330,0
+BTX.US,D,20240422,000000,6.35246,6.38828,6.30316,6.37036,1354258,0
+BTX.US,D,20240423,000000,6.38828,6.49132,6.38828,6.46892,365496,0
+BTX.US,D,20240424,000000,6.46892,6.54059,6.38836,6.43307,905940,0
+BTX.US,D,20240425,000000,6.34349,6.47788,6.34349,6.451,616349,0
+BTX.US,D,20240426,000000,6.46892,6.52269,6.42412,6.47788,411472,0
+BTX.US,D,20240429,000000,6.48685,6.51371,6.45998,6.47788,595692,0
+BTX.US,D,20240430,000000,6.48685,6.48685,6.35246,6.36137,510810,0
+BTX.US,D,20240501,000000,6.34349,6.54059,6.34349,6.43307,999878,0
+BTX.US,D,20240502,000000,6.45998,6.48685,6.38828,6.45998,412429,0
+BTX.US,D,20240503,000000,6.54059,6.57644,6.50474,6.50474,435475,0
+BTX.US,D,20240506,000000,6.61227,6.62571,6.56299,6.60333,840574,0
+BTX.US,D,20240507,000000,6.63021,6.64812,6.57644,6.60333,857948,0
+BTX.US,D,20240508,000000,6.54954,6.65706,6.54059,6.64812,733160,0
+BTX.US,D,20240509,000000,6.63021,6.68385,6.59838,6.64812,447835,0
+BTX.US,D,20240510,000000,6.66603,6.67499,6.59435,6.61227,611703,0
+BTX.US,D,20240513,000000,6.62123,6.65689,6.56748,6.56748,452181,0
+BTX.US,D,20240514,000000,6.60754,6.67965,6.59852,6.62557,547793,0
+BTX.US,D,20240515,000000,6.67965,6.7067,6.63008,6.64359,1010338,0
+BTX.US,D,20240516,000000,6.64359,6.68867,6.63286,6.67064,723536,0
+BTX.US,D,20240517,000000,6.67064,6.7067,6.66161,6.67965,540677,0
+BTX.US,D,20240520,000000,6.95009,7.01319,6.89598,6.92303,2590428,0
+BTX.US,D,20240521,000000,6.89598,6.92754,6.84192,6.85992,778870,0
+BTX.US,D,20240522,000000,6.8329,6.89598,6.80585,6.82387,876122,0
+BTX.US,D,20240523,000000,6.85992,6.85992,6.69768,6.7067,760614,0
+BTX.US,D,20240524,000000,6.72473,6.78782,6.72473,6.76079,521648,0
+BTX.US,D,20240528,000000,6.84192,6.84192,6.69768,6.69768,811579,0
+BTX.US,D,20240529,000000,6.61653,6.67064,6.61653,6.64359,858675,0
+BTX.US,D,20240530,000000,6.67064,6.72022,6.63458,6.64359,712272,0
+BTX.US,D,20240531,000000,6.7067,6.72473,6.58952,6.72473,853250,0
+BTX.US,D,20240603,000000,6.68867,6.7157,6.64359,6.66161,833832,0
+BTX.US,D,20240604,000000,6.63458,6.67965,6.61653,6.62557,726620,0
+BTX.US,D,20240605,000000,6.63458,6.69768,6.61653,6.68867,930072,0
+BTX.US,D,20240606,000000,6.67965,6.7067,6.62565,6.63458,471660,0
+BTX.US,D,20240607,000000,6.60754,6.65262,6.56247,6.60754,515117,0
+BTX.US,D,20240610,000000,6.58049,6.65262,6.58049,6.63458,419416,0
+BTX.US,D,20240611,000000,6.56247,6.62557,6.56247,6.58952,577911,0
+BTX.US,D,20240612,000000,6.64359,6.76079,6.63466,6.64359,951292,0
+BTX.US,D,20240613,000000,6.67064,6.67064,6.55345,6.55345,786105,0
+BTX.US,D,20240614,000000,6.52503,6.59805,6.49831,6.59805,620461,0
+BTX.US,D,20240617,000000,6.5524,6.62542,6.54339,6.61629,808611,0
+BTX.US,D,20240618,000000,6.59805,6.64368,6.58892,6.62542,475059,0
+BTX.US,D,20240620,000000,6.60717,6.66193,6.5661,6.61629,845099,0
+BTX.US,D,20240621,000000,6.57979,6.59805,6.51591,6.56154,528040,0
+BTX.US,D,20240624,000000,6.54329,6.57979,6.52503,6.53416,593378,0
+BTX.US,D,20240625,000000,6.52503,6.56154,6.48854,6.5524,837682,0
+BTX.US,D,20240626,000000,6.49766,6.63457,6.49766,6.58892,1381834,0
+BTX.US,D,20240627,000000,6.57066,6.62542,6.5524,6.58892,601817,0
+BTX.US,D,20240628,000000,6.65281,6.68932,6.54513,6.59805,899944,0
+BTX.US,D,20240701,000000,6.58892,6.68019,6.57167,6.67105,1408037,0
+BTX.US,D,20240702,000000,6.62542,6.68932,6.62542,6.68019,999143,0
+BTX.US,D,20240703,000000,6.69843,6.77144,6.68949,6.75319,606258,0
+BTX.US,D,20240705,000000,6.75319,6.76231,6.72581,6.75319,654403,0
+BTX.US,D,20240708,000000,6.73494,6.77144,6.73494,6.76231,761781,0
+BTX.US,D,20240709,000000,6.74407,6.74863,6.68019,6.71669,803419,0
+BTX.US,D,20240710,000000,6.70756,6.73494,6.68019,6.69843,726446,0
+BTX.US,D,20240711,000000,6.71669,6.78057,6.71669,6.73494,745978,0
+BTX.US,D,20240712,000000,6.74407,6.81706,6.70756,6.77144,718733,0
+BTX.US,D,20240715,000000,6.83467,6.9455,6.81619,6.92703,1563332,0
+BTX.US,D,20240716,000000,6.92703,7.02863,6.92703,6.92703,952872,0
+BTX.US,D,20240717,000000,6.90856,6.95474,6.81159,6.85315,1181970,0
+BTX.US,D,20240718,000000,6.83467,6.88085,6.72384,6.7423,1215722,0
+BTX.US,D,20240719,000000,6.73307,6.78847,6.70075,6.75154,2881325,0
+BTX.US,D,20240722,000000,6.77001,6.83467,6.76079,6.80696,543291,0
+BTX.US,D,20240723,000000,6.80696,6.86238,6.80235,6.82544,597278,0
+BTX.US,D,20240724,000000,6.7423,6.78847,6.68227,6.6869,707977,0
+BTX.US,D,20240725,000000,6.66842,6.76079,6.60377,6.67765,1156476,0
+BTX.US,D,20240726,000000,6.71459,6.73307,6.68227,6.69614,783238,0
+BTX.US,D,20240729,000000,6.73307,6.75154,6.6869,6.70536,528640,0
+BTX.US,D,20240730,000000,6.70536,6.77463,6.6407,6.67765,769094,0
+BTX.US,D,20240731,000000,6.7423,6.82082,6.72844,6.80696,1010595,0
+BTX.US,D,20240801,000000,6.85315,6.86238,6.63147,6.63147,1584365,0
+BTX.US,D,20240802,000000,6.55759,6.58067,6.40058,6.46522,1083779,0
+BTX.US,D,20240805,000000,6.21586,6.37748,6.15121,6.23433,1398163,0
+BTX.US,D,20240806,000000,6.26203,6.4523,6.26203,6.37286,1041017,0
+BTX.US,D,20240807,000000,6.41905,6.51142,6.35439,6.35439,1000476,0
+BTX.US,D,20240808,000000,6.36364,6.58529,6.36364,6.58529,585264,0
+BTX.US,D,20240809,000000,6.59454,6.60839,6.49756,6.54837,487726,0
+BTX.US,D,20240812,000000,6.613,6.70536,6.56683,6.57606,897448,0
+BTX.US,D,20240813,000000,6.6407,6.75154,6.61716,6.70536,606903,0
+BTX.US,D,20240814,000000,6.73307,6.76079,6.63147,6.66842,647712,0
+BTX.US,D,20240815,000000,6.73166,6.84853,6.73166,6.82515,480813,0
+BTX.US,D,20240816,000000,6.76904,6.8158,6.71295,6.71295,562960,0
+BTX.US,D,20240819,000000,6.71295,6.7784,6.69426,6.75969,584661,0
+BTX.US,D,20240820,000000,6.73166,6.82515,6.73166,6.7784,664854,0
+BTX.US,D,20240821,000000,6.7784,6.82515,6.75035,6.8158,481789,0
+BTX.US,D,20240822,000000,6.80645,6.84384,6.78774,6.78774,687050,0
+BTX.US,D,20240823,000000,6.8158,6.89994,6.7999,6.86254,610127,0
+BTX.US,D,20240826,000000,6.87188,6.89994,6.78774,6.88124,854760,0
+BTX.US,D,20240827,000000,6.88124,6.96539,6.82515,6.93734,481177,0
+BTX.US,D,20240828,000000,6.90929,6.99344,6.82515,6.83449,585161,0
+BTX.US,D,20240829,000000,6.83449,6.98408,6.83449,6.97473,1172313,0
+BTX.US,D,20240830,000000,7.00278,7.06824,6.93266,7.02148,1284032,0
+BTX.US,D,20240903,000000,7.02148,7.04019,6.85321,6.88124,1014375,0
+BTX.US,D,20240904,000000,6.84384,6.94668,6.82515,6.84384,946199,0
+BTX.US,D,20240905,000000,6.83449,6.88124,6.79709,6.83449,666721,0
+BTX.US,D,20240906,000000,6.82515,6.85321,6.68491,6.72231,910060,0
+BTX.US,D,20240909,000000,6.7784,6.8906,6.75455,6.83449,646038,0
+BTX.US,D,20240910,000000,6.928,6.928,6.75502,6.7784,641098,0
+BTX.US,D,20240911,000000,6.76904,6.86254,6.69892,6.85321,602068,0
+BTX.US,D,20240912,000000,6.87188,6.89994,6.82515,6.88124,748277,0
+BTX.US,D,20240913,000000,6.88124,6.94668,6.87188,6.89994,565702,0
+BTX.US,D,20240916,000000,6.88731,6.95354,6.87785,6.94408,444678,0
+BTX.US,D,20240917,000000,6.95354,7.05759,6.94881,7.01977,586307,0
+BTX.US,D,20240918,000000,7.00085,7.11436,6.96309,7.02922,816778,0
+BTX.US,D,20240919,000000,7.09544,7.20897,7.0454,7.19005,865531,0
+BTX.US,D,20240920,000000,7.18059,7.18059,7.03868,7.08598,529959,0
+BTX.US,D,20240923,000000,7.08598,7.1522,7.0838,7.13329,460999,0
+BTX.US,D,20240924,000000,7.13329,7.19951,7.12383,7.16167,538673,0
+BTX.US,D,20240925,000000,7.14274,7.21853,7.08598,7.08598,527733,0
+BTX.US,D,20240926,000000,7.14274,7.19005,7.13802,7.1522,424833,0
+BTX.US,D,20240927,000000,7.20897,7.23734,7.17113,7.19005,463735,0
+BTX.US,D,20240930,000000,7.19005,7.23262,7.14274,7.14274,767253,0
+BTX.US,D,20241001,000000,7.19005,7.24681,7.12383,7.18059,974721,0
+BTX.US,D,20241002,000000,7.1522,7.22788,7.13329,7.20897,335518,0
+BTX.US,D,20241003,000000,7.1522,7.18059,7.1049,7.14274,459683,0
+BTX.US,D,20241004,000000,7.18059,7.23734,7.13329,7.20897,460745,0
+BTX.US,D,20241007,000000,7.19005,7.19099,7.1049,7.1049,440325,0
+BTX.US,D,20241008,000000,7.13329,7.19005,7.11436,7.18059,450079,0
+BTX.US,D,20241009,000000,7.18059,7.22788,7.17113,7.21843,532428,0
+BTX.US,D,20241010,000000,7.1522,7.22788,7.1522,7.21843,510389,0
+BTX.US,D,20241011,000000,7.21843,7.28466,7.19951,7.28466,523842,0
+BTX.US,D,20241014,000000,7.29412,7.30358,7.25627,7.29412,448955,0
+BTX.US,D,20241015,000000,7.27159,7.30984,7.23579,7.29071,463794,0
+BTX.US,D,20241016,000000,7.27159,7.30028,7.19514,7.26201,691421,0
+BTX.US,D,20241017,000000,7.25244,7.27159,7.20461,7.23331,559398,0
+BTX.US,D,20241018,000000,7.22374,7.30984,7.22374,7.28115,381644,0
+BTX.US,D,20241021,000000,7.26201,7.31941,7.20461,7.20461,472298,0
+BTX.US,D,20241022,000000,7.19504,7.28115,7.19504,7.26201,503404,0
+BTX.US,D,20241023,000000,7.25244,7.26201,7.14719,7.14719,494285,0
+BTX.US,D,20241024,000000,7.15676,7.24287,7.15676,7.22374,498501,0
+BTX.US,D,20241025,000000,7.21417,7.26201,7.1759,7.1759,441348,0
+BTX.US,D,20241028,000000,7.20461,7.31941,7.20461,7.30028,647844,0
+BTX.US,D,20241029,000000,7.27159,7.29549,7.22374,7.28115,597515,0
+BTX.US,D,20241030,000000,7.24287,7.35768,7.24287,7.31941,535719,0
+BTX.US,D,20241031,000000,7.31941,7.34811,7.19024,7.20461,901838,0
+BTX.US,D,20241101,000000,7.22374,7.27159,7.18547,7.18547,876034,0
+BTX.US,D,20241104,000000,7.21292,7.21417,7.09457,7.10893,667112,0
+BTX.US,D,20241105,000000,7.08978,7.16633,7.08978,7.15676,468988,0
+BTX.US,D,20241106,000000,7.31941,7.35768,7.23809,7.33855,771250,0
+BTX.US,D,20241107,000000,7.35768,7.42466,7.34334,7.38639,586204,0
+BTX.US,D,20241108,000000,7.39596,7.43422,7.37682,7.41509,440813,0
+BTX.US,D,20241111,000000,7.44859,7.53948,7.44859,7.50121,650928,0
+BTX.US,D,20241112,000000,7.48303,7.49154,7.33855,7.41509,811364,0
+BTX.US,D,20241113,000000,7.48207,7.50121,7.39596,7.45337,619241,0
+BTX.US,D,20241114,000000,7.48686,7.51077,7.41509,7.49164,634770,0
+BTX.US,D,20241115,000000,7.40101,7.43003,7.24622,7.29459,809859,0
+BTX.US,D,20241118,000000,7.30911,7.38651,7.27524,7.30427,597880,0
+BTX.US,D,20241119,000000,7.27524,7.37199,7.26073,7.37199,591256,0
+BTX.US,D,20241120,000000,7.37199,7.45907,7.34297,7.43003,431836,0
+BTX.US,D,20241121,000000,7.46873,7.56548,7.40101,7.51711,559153,0
+BTX.US,D,20241122,000000,7.54613,7.62353,7.51711,7.60418,564753,0
+BTX.US,D,20241125,000000,7.62353,7.73962,7.62353,7.7106,944576,0
+BTX.US,D,20241126,000000,7.73962,7.76864,7.73962,7.73962,431343,0
+BTX.US,D,20241127,000000,7.74059,7.76381,7.66223,7.66223,646159,0
+BTX.US,D,20241129,000000,7.69126,7.76864,7.69126,7.72995,634452,0
+BTX.US,D,20241202,000000,7.76864,7.788,7.72028,7.75898,999548,0
+BTX.US,D,20241203,000000,7.73014,7.75898,7.69126,7.69126,765710,0
+BTX.US,D,20241204,000000,7.72986,7.83637,7.7106,7.80734,970525,0
+BTX.US,D,20241205,000000,7.82012,7.83153,7.77832,7.81702,666764,0
+BTX.US,D,20241206,000000,7.80734,7.87507,7.788,7.81702,713987,0
+BTX.US,D,20241209,000000,7.84604,7.8653,7.72028,7.72995,711037,0
+BTX.US,D,20241210,000000,7.72028,7.72995,7.60418,7.60418,698453,0
+BTX.US,D,20241211,000000,7.61386,7.7106,7.61386,7.66223,703295,0
+BTX.US,D,20241212,000000,7.6332,7.65256,7.58483,7.59451,1279574,0
+BTX.US,D,20241213,000000,7.62353,7.6719,7.59451,7.62353,925572,0
+BTX.US,D,20241216,000000,7.62134,7.77688,7.62036,7.73774,1152413,0
+BTX.US,D,20241217,000000,7.69862,7.69862,7.61057,7.62036,927891,0
+BTX.US,D,20241218,000000,7.59101,7.67906,7.33668,7.33668,966476,0
+BTX.US,D,20241219,000000,7.38559,7.39047,7.2682,7.31711,1069571,0
+BTX.US,D,20241220,000000,7.28777,7.46384,7.25842,7.41493,964459,0
+BTX.US,D,20241223,000000,7.4345,7.49319,7.35624,7.36602,1107799,0
+BTX.US,D,20241224,000000,7.36602,7.6008,7.33668,7.47363,978892,0
+BTX.US,D,20241226,000000,7.45896,7.51275,7.41493,7.4345,778642,0
+BTX.US,D,20241227,000000,7.38559,7.41005,7.32689,7.33668,1064134,0
+BTX.US,D,20241230,000000,7.24863,7.31711,7.19972,7.28777,1318608,0
+BTX.US,D,20241231,000000,7.30733,7.34646,7.2682,7.27798,1306228,0
+BTX.US,D,20250102,000000,7.29764,7.35624,7.2682,7.29754,626935,0
+BTX.US,D,20250103,000000,7.31711,7.47363,7.31711,7.46384,546190,0
+BTX.US,D,20250106,000000,7.48341,7.58123,7.48341,7.57145,1011568,0
+BTX.US,D,20250107,000000,7.62036,7.62036,7.4346,7.44428,703379,0
+BTX.US,D,20250108,000000,7.48341,7.50297,7.41493,7.50297,521007,0
+BTX.US,D,20250110,000000,7.35624,7.4344,7.35057,7.3758,690085,0
+BTX.US,D,20250113,000000,7.37257,7.46384,7.34646,7.46384,747327,0
+BTX.US,D,20250114,000000,7.51275,7.51834,7.44438,7.46384,565524,0
+BTX.US,D,20250115,000000,7.56953,7.68827,7.56953,7.64869,792787,0
+BTX.US,D,20250116,000000,7.67837,7.69816,7.64869,7.67837,575856,0
+BTX.US,D,20250117,000000,7.73774,7.76743,7.70806,7.73774,543507,0
+BTX.US,D,20250121,000000,8.07417,8.22051,8.06427,8.09396,2482018,0
+BTX.US,D,20250122,000000,8.11869,8.15332,8.08406,8.12364,1072184,0
+BTX.US,D,20250123,000000,8.11375,8.13354,8.08624,8.12364,1047077,0
+BTX.US,D,20250124,000000,8.10385,8.15332,8.09396,8.12364,801460,0
+BTX.US,D,20250127,000000,7.96532,8.04448,7.86638,7.91585,947639,0
+BTX.US,D,20250128,000000,7.91585,8.08406,7.88616,8.07417,857060,0
+BTX.US,D,20250129,000000,8.0991,8.11375,7.95048,7.99501,902436,0
+BTX.US,D,20250130,000000,8.04419,8.14343,8.03459,8.13354,685650,0
+BTX.US,D,20250131,000000,8.1929,8.2028,8.03953,8.11375,704326,0
+BTX.US,D,20250203,000000,7.88616,8.11375,7.84659,8.04448,985553,0
+BTX.US,D,20250204,000000,8.01509,8.09396,8.0148,8.07417,456592,0
+BTX.US,D,20250205,000000,8.09396,8.14343,8.08406,8.13354,464164,0
+BTX.US,D,20250206,000000,8.16322,8.17311,8.06427,8.10385,1037441,0
+BTX.US,D,20250207,000000,8.09198,8.18301,8.06427,8.06427,657977,0
+BTX.US,D,20250210,000000,8.11375,8.16322,8.08901,8.16322,437118,0
+BTX.US,D,20250211,000000,8.16322,8.1929,8.07911,8.12364,544912,0
+BTX.US,D,20250212,000000,8.08901,8.11375,8.02964,8.11375,545831,0
+BTX.US,D,20250213,000000,8.14838,8.15332,8.07417,8.14343,626902,0
+BTX.US,D,20250214,000000,8.14,8.16,8.07,8.08,695803,0
+BTX.US,D,20250218,000000,8.0828,8.14,8.0828,8.09,429245,0
+BTX.US,D,20250219,000000,8.13,8.16,8.03,8.06,727858,0
+BTX.US,D,20250220,000000,7.86,8.1199,7.76,7.86,854765,0
+BTX.US,D,20250221,000000,7.8,7.81,7.61,7.66,757664,0
+BTX.US,D,20250224,000000,7.66,7.8,7.54,7.56,877844,0
+BTX.US,D,20250225,000000,7.54,7.62,7.29,7.39,1251679,0
+BTX.US,D,20250226,000000,7.425,7.49,7.34,7.36,712617,0
+BTX.US,D,20250227,000000,7.34,7.35,7.08,7.14,1559014,0
+BTX.US,D,20250228,000000,7.18,7.2,7,7.11,1562122,0
+BTX.US,D,20250303,000000,7.14,7.25,6.95,6.97,870039,0
+BTX.US,D,20250304,000000,6.92,7,6.75,6.9,880975,0
+BTX.US,D,20250305,000000,6.9384,7.04,6.89,6.99,663070,0
+BTX.US,D,20250306,000000,6.88,6.99,6.67,6.67,917614,0
+BTX.US,D,20250307,000000,6.66,6.75,6.57,6.72,1156180,0
+BTX.US,D,20250310,000000,6.6,6.61,6.35,6.4,1187904,0
+BTX.US,D,20250311,000000,6.39,6.56,6.37,6.43,1311471,0
+BTX.US,D,20250312,000000,6.485,6.57,6.45,6.46,641322,0
+BTX.US,D,20250313,000000,6.5,6.61,6.37,6.42,968957,0
+BTX.US,D,20250314,000000,6.47,6.56,6.4,6.52,634651,0
+BTX.US,D,20250317,000000,6.66,6.78,6.6,6.72,1125862,0
+BTX.US,D,20250318,000000,6.73,6.73,6.59,6.61,653033,0
+BTX.US,D,20250319,000000,6.63,6.75,6.58,6.63,837781,0
+BTX.US,D,20250320,000000,6.61,6.6699,6.58,6.58,495283,0
+BTX.US,D,20250321,000000,6.52,6.5655,6.46,6.55,481873,0
+BTX.US,D,20250324,000000,6.6,6.74,6.6,6.72,642601,0
+BTX.US,D,20250325,000000,6.7313,6.7487,6.56,6.56,532196,0
+BTX.US,D,20250326,000000,6.606,6.7,6.5,6.55,599327,0
+BTX.US,D,20250327,000000,6.57,6.57,6.43,6.44,611143,0
+BTX.US,D,20250328,000000,6.41,6.43,6.215,6.33,973971,0
+BTX.US,D,20250331,000000,6.3,6.34,6.06,6.26,1484952,0
+BTX.US,D,20250401,000000,6.19,6.34,6.1501,6.29,962239,0
+BTX.US,D,20250402,000000,6.19,6.31,6.14,6.26,775274,0
+BTX.US,D,20250403,000000,6.05,6.0799,5.86,5.86,870719,0
+BTX.US,D,20250404,000000,5.68,5.8,5.48,5.6,1169440,0
+BTX.US,D,20250407,000000,5.39,5.6399,5.1,5.5,1268451,0
+BTX.US,D,20250408,000000,5.74,5.91,5.48,5.54,1006337,0
+BTX.US,D,20250409,000000,5.51,6.32,5.38,6.24,789996,0
+BTX.US,D,20250410,000000,6.1,6.1,5.775,5.9,501997,0
+BTX.US,D,20250411,000000,5.92,6.05,5.8589,6.01,425767,0
+BTX.US,D,20250414,000000,6.125,6.1692,6,6.08,629635,0
+BTX.US,D,20250415,000000,5.92,6.07,5.92,5.98,403746,0
+BTX.US,D,20250416,000000,5.9,5.9699,5.77,5.85,592881,0
+BTX.US,D,20250417,000000,5.83,5.895,5.8,5.89,481076,0
+BTX.US,D,20250421,000000,5.74,5.77,5.6301,5.67,518943,0
+BTX.US,D,20250422,000000,5.755,5.89,5.7353,5.85,297782,0
+BTX.US,D,20250423,000000,5.96,6.06,5.9,5.92,621586,0
+BTX.US,D,20250424,000000,5.95,6.12,5.92,6.11,451177,0
+BTX.US,D,20250425,000000,6.27,6.35,6.2,6.28,1673611,0
+BTX.US,D,20250428,000000,6.32,6.36,6.2487,6.28,675328,0
+BTX.US,D,20250429,000000,6.33,6.35,6.2737,6.33,429544,0
+BTX.US,D,20250430,000000,6.245,6.27,6.15,6.27,847080,0
+BTX.US,D,20250501,000000,6.34,6.45,6.3,6.4,799760,0
+BTX.US,D,20250502,000000,6.425,6.5,6.41,6.43,568332,0
+BTX.US,D,20250505,000000,6.4045,6.48,6.39,6.44,519732,0
+BTX.US,D,20250506,000000,6.379,6.4,6.34,6.38,358714,0
+BTX.US,D,20250507,000000,6.385,6.45,6.36,6.44,361746,0
+BTX.US,D,20250508,000000,6.49,6.6398,6.46,6.59,956861,0
+BTX.US,D,20250509,000000,6.61,6.6193,6.48,6.49,306515,0
+BTX.US,D,20250512,000000,6.7,6.7197,6.63,6.65,571841,0
+BTX.US,D,20250513,000000,6.72,6.84,6.7,6.82,566994,0
+BTX.US,D,20250514,000000,6.82,6.88,6.8,6.88,557875,0
+BTX.US,D,20250515,000000,6.7965,6.86,6.74,6.74,548802,0
+BTX.US,D,20250516,000000,6.74,6.86,6.71,6.85,448812,0
+BTX.US,D,20250519,000000,6.7801,6.85,6.767,6.82,347350,0
+BTX.US,D,20250520,000000,6.8158,6.82,6.74,6.75,494228,0
+BTX.US,D,20250521,000000,6.73,6.79,6.63,6.64,594041,0
+BTX.US,D,20250522,000000,6.65,6.745,6.61,6.73,470003,0
+BTX.US,D,20250523,000000,6.6699,6.84,6.62,6.79,937970,0
+BTX.US,D,20250527,000000,6.83,6.93,6.81,6.93,622044,0
+BTX.US,D,20250528,000000,6.9,6.94,6.89,6.9,534071,0
+BTX.US,D,20250529,000000,6.93,6.98,6.86,6.94,555207,0
+BTX.US,D,20250530,000000,6.9699,6.98,6.85,6.98,777459,0
+BTX.US,D,20250602,000000,6.89,7.02,6.866,6.99,878029,0
+BTX.US,D,20250603,000000,6.9882,7.07,6.97,7.05,601650,0
+BTX.US,D,20250604,000000,7.05,7.09,7.0399,7.08,469750,0
+BTX.US,D,20250605,000000,7.085,7.13,7.05,7.1,717516,0
+BTX.US,D,20250606,000000,7.14,7.205,7.13,7.14,420840,0
+BTX.US,D,20250609,000000,7.2,7.2,7.06,7.06,565561,0
+BTX.US,D,20250610,000000,7.11,7.2,7.11,7.17,549303,0
+BTX.US,D,20250611,000000,7.18,7.225,7.135,7.15,523465,0
+BTX.US,D,20250612,000000,7.145,7.225,7.12,7.2,516047,0
+BTX.US,D,20250613,000000,7.07,7.13,7.05,7.09,312909,0
+BTX.US,D,20250616,000000,7.0901,7.18,7.09,7.14,649092,0
+BTX.US,D,20250617,000000,7.09,7.16,7.08,7.11,523491,0
+BTX.US,D,20250618,000000,7.1,7.18,7.0983,7.14,487280,0
+BTX.US,D,20250620,000000,7.17,7.19,7.11,7.13,739063,0
+BTX.US,D,20250623,000000,7.09,7.19,7.08,7.16,630820,0
+BTX.US,D,20250624,000000,7.188,7.29,7.18,7.24,1020891,0
+BTX.US,D,20250625,000000,7.29,7.38,7.27,7.32,587475,0
+BTX.US,D,20250626,000000,7.305,7.45,7.305,7.44,674255,0
+BTX.US,D,20250627,000000,7.44,7.45,7.35,7.42,840738,0
+BTX.US,D,20250630,000000,7.425,7.4298,7.3,7.34,2548941,0
+BTX.US,D,20250701,000000,7.33,7.355,7.25,7.3,1486705,0
+BTX.US,D,20250702,000000,7.29,7.33,7.25,7.29,1054561,0
+BTX.US,D,20250703,000000,7.2974,7.37,7.29,7.36,488490,0
+BTX.US,D,20250707,000000,7.35,7.365,7.29,7.34,1059580,0
+BTX.US,D,20250708,000000,7.33,7.3316,7.27,7.27,523587,0
+BTX.US,D,20250709,000000,7.285,7.31,7.22,7.24,501880,0
+BTX.US,D,20250710,000000,7.3,7.3,7.2,7.2,374434,0
+BTX.US,D,20250711,000000,7.19,7.2,7.02,7.02,525226,0
+BTX.US,D,20250714,000000,7.06,7.12,6.94,7.08,914030,0
+BTX.US,D,20250715,000000,7.105,7.145,7.05,7.13,536945,0
+BTX.US,D,20250716,000000,7.16,7.18,7.085,7.18,576786,0
+BTX.US,D,20250717,000000,7.13,7.24,7.0709,7.23,788439,0
+BTX.US,D,20250718,000000,7.2,7.5,7.11,7.5,1536831,0
+BTX.US,D,20250721,000000,7.41,7.43,7.35,7.36,723081,0
+BTX.US,D,20250722,000000,7.36,7.37,7.27,7.27,459975,0
+BTX.US,D,20250723,000000,7.2418,7.32,7.2301,7.28,333262,0
+BTX.US,D,20250724,000000,7.25,7.32,7.23,7.31,343802,0
+BTX.US,D,20250725,000000,7.3299,7.33,7.27,7.32,270789,0
+BTX.US,D,20250728,000000,7.32,7.37,7.27,7.27,386924,0
+BTX.US,D,20250729,000000,7.33,7.34,7.2,7.2,305136,0
+BTX.US,D,20250730,000000,7.245,7.3,7.2235,7.26,313601,0
+BTX.US,D,20250731,000000,7.3697,7.38,7.255,7.32,590732,0
+BTX.US,D,20250801,000000,7.3,7.32,7.155,7.31,754552,0
+BTX.US,D,20250804,000000,7.34,7.39,7.33,7.39,399997,0
+BTX.US,D,20250805,000000,7.385,7.4,7.32,7.38,203326,0
+BTX.US,D,20250806,000000,7.41,7.43,7.33,7.33,589347,0
+BTX.US,D,20250807,000000,7.36,7.42,7.325,7.42,469269,0
+BTX.US,D,20250808,000000,7.43,7.47,7.4,7.45,375356,0
+BTX.US,D,20250811,000000,7.4399,7.475,7.3747,7.39,376812,0
+BTX.US,D,20250812,000000,7.42,7.47,7.375,7.44,497585,0
+BTX.US,D,20250813,000000,7.45,7.4798,7.425,7.46,340446,0
+BTX.US,D,20250814,000000,7.41,7.4199,7.3,7.3,386551,0
+BTX.US,D,20250815,000000,7.23,7.295,7.2094,7.21,382778,0
+BTX.US,D,20250818,000000,7.23,7.28,7.16,7.26,430926,0
+BTX.US,D,20250819,000000,7.255,7.28,7.21,7.23,321060,0
+BTX.US,D,20250820,000000,7.18,7.18,7.04,7.08,584378,0
+BTX.US,D,20250821,000000,7.04,7.05,6.99,7.04,313954,0
+BTX.US,D,20250822,000000,6.9501,7.015,6.89,6.98,2628661,0
+BTX.US,D,20250825,000000,6.96,6.98,6.9,6.93,1157664,0
+BTX.US,D,20250826,000000,6.92,7.07,6.91,7.07,870775,0
+BTX.US,D,20250827,000000,7.05,7.11,7.0405,7.11,735650,0
+BTX.US,D,20250828,000000,7.1,7.17,7.08,7.16,556638,0
+BTX.US,D,20250829,000000,7.1797,7.18,7.04,7.08,694618,0
+BTX.US,D,20250902,000000,6.9518,7.03,6.94,6.99,580836,0
+BTX.US,D,20250903,000000,7.01,7.06,6.99,7.01,523899,0
+BTX.US,D,20250904,000000,6.96,7.01,6.94,6.98,547279,0
+BTX.US,D,20250905,000000,7.0365,7.065,6.975,7.02,382220,0
+BTX.US,D,20250908,000000,7.0426,7.1,7.02,7.09,482115,0
+BTX.US,D,20250909,000000,7.13,7.14,7.07,7.12,488688,0
+BTX.US,D,20250910,000000,7.13,7.16,7.115,7.12,593140,0
+BTX.US,D,20250911,000000,7.06,7.1199,6.98,7.04,945351,0
+BTX.US,D,20250912,000000,7.05,7.05,6.92,6.93,1055763,0
+BTX.US,D,20250915,000000,6.8401,6.97,6.835,6.91,882403,0
+BTX.US,D,20250916,000000,6.93,6.93,6.855,6.86,743497,0
+BTX.US,D,20250917,000000,6.88,6.92,6.81,6.91,929168,0
+BTX.US,D,20250918,000000,6.94,7.0299,6.94,6.99,465310,0
+BTX.US,D,20250919,000000,7.0277,7.0277,6.94,6.99,465684,0
+BTX.US,D,20250922,000000,6.92,7.02,6.91,7.02,624816,0
+BTX.US,D,20250923,000000,6.99,7.02,6.94,6.95,616769,0
+BTX.US,D,20250924,000000,6.95,6.9502,6.85,6.85,735248,0
+BTX.US,D,20250925,000000,6.81,6.81,6.64,6.71,1772854,0
+BTX.US,D,20250926,000000,6.68,6.715,6.61,6.68,1115832,0
+BTX.US,D,20250929,000000,6.68,6.78,6.675,6.69,1076649,0
+BTX.US,D,20250930,000000,6.715,6.73,6.6,6.7,2999716,0
+BTX.US,D,20251001,000000,6.65,6.85,6.65,6.85,1254004,0
+BTX.US,D,20251002,000000,6.96,7,6.855,6.97,1335211,0
+BTX.US,D,20251003,000000,6.9587,6.99,6.93,6.93,1231761,0
+BTX.US,D,20251006,000000,6.93,6.9887,6.91,6.92,562252,0
+BTX.US,D,20251007,000000,6.935,6.97,6.8,6.85,896201,0
+BTX.US,D,20251008,000000,6.85,6.94,6.85,6.94,629776,0
+BTX.US,D,20251009,000000,6.92,6.95,6.88,6.9,451874,0
+BTX.US,D,20251010,000000,6.8801,6.94,6.66,6.66,1023621,0
+BTX.US,D,20251013,000000,6.72,6.8,6.695,6.78,751714,0
+BTX.US,D,20251014,000000,6.725,6.74,6.61,6.72,894689,0
+BTX.US,D,20251015,000000,6.7099,6.7299,6.63,6.66,848653,0
+BTX.US,D,20251016,000000,6.65,6.71,6.55,6.58,1094101,0
+BTX.US,D,20251017,000000,6.6,6.6,6.4916,6.56,617190,0
+BTX.US,D,20251020,000000,6.62,6.64,6.56,6.61,663120,0
+BTX.US,D,20251021,000000,6.6,6.624,6.55,6.59,774713,0
+BTX.US,D,20251022,000000,6.58,6.65,6.485,6.51,1332794,0
+BTX.US,D,20251023,000000,6.535,6.65,6.52,6.64,932838,0
+BTX.US,D,20251024,000000,6.6919,6.75,6.67,6.71,727588,0
+BTX.US,D,20251027,000000,6.75,6.82,6.735,6.81,752182,0
+BTX.US,D,20251028,000000,6.81,6.85,6.7835,6.84,585358,0
+BTX.US,D,20251029,000000,6.85,6.97,6.85,6.97,896818,0
+BTX.US,D,20251030,000000,6.91,7,6.88,6.96,652819,0
+BTX.US,D,20251031,000000,7.005,7.04,6.94,6.98,701865,0
+BTX.US,D,20251103,000000,7,7,6.93,6.98,956113,0
+BTX.US,D,20251104,000000,6.93,6.97,6.83,6.92,998109,0
+BTX.US,D,20251105,000000,6.88,7,6.88,6.91,635836,0
+BTX.US,D,20251106,000000,6.93,6.99,6.91,6.91,1539787,0
+BTX.US,D,20251107,000000,6.832,7.035,6.83,7.01,1021256,0
+BTX.US,D,20251110,000000,7.03,7.16,7.02,7.14,842403,0
+BTX.US,D,20251111,000000,7.1173,7.12,7.01,7.01,770561,0
+BTX.US,D,20251112,000000,7.05,7.075,6.92,6.92,711834,0
+BTX.US,D,20251113,000000,6.95,6.96,6.58,6.64,1229153,0
+BTX.US,D,20251114,000000,6.49,6.6828,6.46,6.63,880421,0
+BTX.US,D,20251117,000000,6.605,6.6697,6.425,6.48,1042933,0
+BTX.US,D,20251118,000000,6.51,6.51,6.2601,6.38,1570811,0
+BTX.US,D,20251119,000000,6.37,6.4785,6.36,6.38,1102762,0
+BTX.US,D,20251120,000000,6.485,6.59,6.21,6.21,1614206,0
+BTX.US,D,20251121,000000,6.27,6.36,6.13,6.32,1375234,0
+BTX.US,D,20251124,000000,6.35,6.56,6.35,6.55,884362,0
+BTX.US,D,20251125,000000,6.53,6.62,6.46,6.61,867577,0
+BTX.US,D,20251126,000000,6.6,6.74,6.59,6.72,1101200,0
+BTX.US,D,20251128,000000,6.75,6.86,6.7173,6.86,391058,0
+BTX.US,D,20251201,000000,6.75,6.81,6.71,6.77,663821,0
+BTX.US,D,20251202,000000,6.8,6.8955,6.76,6.77,559456,0
+BTX.US,D,20251203,000000,6.78,6.78,6.66,6.73,971419,0
+BTX.US,D,20251204,000000,6.76,6.77,6.6901,6.74,673886,0
+BTX.US,D,20251205,000000,6.72,6.825,6.71,6.77,503609,0
+BTX.US,D,20251208,000000,6.78,6.8,6.71,6.77,842740,0
+BTX.US,D,20251209,000000,6.7673,6.795,6.75,6.78,649365,0
+BTX.US,D,20251210,000000,6.78,6.84,6.74,6.8,1079400,0
+BTX.US,D,20251211,000000,6.8,6.8,6.71,6.78,1016308,0
+BTX.US,D,20251212,000000,6.7528,6.785,6.58,6.62,820743,0
+BTX.US,D,20251215,000000,6.68,6.71,6.5,6.55,1652854,0
+BTX.US,D,20251216,000000,6.51,6.57,6.47,6.48,775850,0
+BTX.US,D,20251217,000000,6.47,6.54,6.35,6.35,1592844,0
+BTX.US,D,20251218,000000,6.43,6.55,6.43,6.55,1168026,0
+BTX.US,D,20251219,000000,6.56,6.735,6.5433,6.72,893371,0
+BTX.US,D,20251222,000000,6.65,6.75,6.61,6.75,1055039,0
+BTX.US,D,20251223,000000,6.7,6.7393,6.68,6.72,709730,0
+BTX.US,D,20251224,000000,6.7265,6.74,6.68,6.71,327192,0
+BTX.US,D,20251226,000000,6.71,6.75,6.7,6.71,549036,0
+BTX.US,D,20251229,000000,6.65,6.68,6.6,6.63,1076548,0
+BTX.US,D,20251230,000000,6.63,6.64,6.585,6.62,1021650,0
+BTX.US,D,20251231,000000,6.61,6.66,6.57,6.59,1542376,0
+BTX.US,D,20260102,000000,6.68,6.7,6.63,6.69,961048,0
+BTX.US,D,20260105,000000,6.735,6.77,6.71,6.74,801737,0
+BTX.US,D,20260106,000000,6.77,6.81,6.71,6.81,781663,0
+BTX.US,D,20260107,000000,6.75,6.81,6.74,6.81,967299,0
+BTX.US,D,20260108,000000,6.81,6.82,6.68,6.73,894334,0
+BTX.US,D,20260109,000000,6.76,6.81,6.71,6.8,763193,0
+BTX.US,D,20260112,000000,6.7391,6.8,6.72,6.79,959186,0
+BTX.US,D,20260113,000000,6.8,6.895,6.795,6.87,1660851,0
+BTX.US,D,20260114,000000,6.855,6.885,6.79,6.87,1058315,0
+BTX.US,D,20260115,000000,6.92,7.05,6.91,6.93,1142550,0
+BTX.US,D,20260116,000000,6.95,6.99,6.885,6.9,3009131,0
+BTX.US,D,20260120,000000,6.7,6.7886,6.68,6.69,923445,0
+BTX.US,D,20260121,000000,6.7116,6.8199,6.68,6.79,923039,0
+BTX.US,D,20260122,000000,6.82,6.88,6.7336,6.77,607047,0
+BTX.US,D,20260123,000000,6.75,6.79,6.72,6.74,480776,0
+BTX.US,D,20260126,000000,6.75,6.7799,6.7,6.7,442738,0
+BTX.US,D,20260127,000000,6.73,6.8055,6.72,6.79,621243,0
+BTX.US,D,20260128,000000,6.82,6.88,6.81,6.85,814318,0
+BTX.US,D,20260129,000000,6.84,6.8589,6.6815,6.83,900265,0
+BTX.US,D,20260130,000000,6.8087,6.835,6.68,6.68,791812,0
+BTX.US,D,20260202,000000,6.63,6.71,6.63,6.64,1104705,0
+BTX.US,D,20260203,000000,6.65,6.6675,6.36,6.46,1524086,0
+BTX.US,D,20260204,000000,6.49,6.5,6.3215,6.38,1186017,0
+BTX.US,D,20260205,000000,6.34,6.39,6.22,6.28,1038588,0
+BTX.US,D,20260206,000000,6.36,6.55,6.33,6.55,1303580,0
+BTX.US,D,20260209,000000,6.555,6.72,6.515,6.69,1237224,0
+BTX.US,D,20260210,000000,6.7289,6.7792,6.7101,6.72,658226,0
+BTX.US,D,20260211,000000,6.79,6.8,6.59,6.64,725587,0
+BTX.US,D,20260212,000000,6.685,6.69,6.49,6.49,985153,0
+BTX.US,D,20260213,000000,6.4859,6.52,6.4,6.48,666064,0
+BTX.US,D,20260217,000000,6.5109,6.55,6.43,6.53,937464,0
+BTX.US,D,20260218,000000,6.5423,6.74,6.5423,6.64,745474,0

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

@@ -0,0 +1,347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLOB.US,D,20240927,000000,50.1232,50.35,50.12,50.13,1851,0
+CLOB.US,D,20240930,000000,50.16,50.23,50.16,50.1901,21723,0
+CLOB.US,D,20241001,000000,50.24,50.43,50.231,50.25,5951,0
+CLOB.US,D,20241002,000000,50.23,50.28,50.22,50.27,10146,0
+CLOB.US,D,20241003,000000,50.25,50.26,50.249,50.2495,698,0
+CLOB.US,D,20241004,000000,50.26,50.27,50.26,50.27,4987,0
+CLOB.US,D,20241007,000000,50.27,50.2997,50.23,50.2885,4975,0
+CLOB.US,D,20241008,000000,50.295,50.32,50.295,50.31,1881,0
+CLOB.US,D,20241009,000000,50.285,50.285,50.285,50.285,75,0
+CLOB.US,D,20241010,000000,50.3032,50.3032,50.3,50.3,1006,0
+CLOB.US,D,20241011,000000,50.3362,50.3362,50.335,50.335,333,0
+CLOB.US,D,20241014,000000,50.37,50.41,50.3578,50.365,1593,0
+CLOB.US,D,20241015,000000,50.37,50.38,50.365,50.3785,1332,0
+CLOB.US,D,20241016,000000,50.39,50.78,50.3875,50.63,5666,0
+CLOB.US,D,20241017,000000,50.4,50.4,50.395,50.395,261,0
+CLOB.US,D,20241018,000000,50.41,50.46,50.405,50.405,4469,0
+CLOB.US,D,20241021,000000,50.4359,50.46,50.4359,50.44,3991,0
+CLOB.US,D,20241022,000000,50.48,50.49,50.48,50.49,4287,0
+CLOB.US,D,20241023,000000,50.49,50.49,50.46,50.475,2500,0
+CLOB.US,D,20241024,000000,50.49,50.525,50.49,50.499,3042,0
+CLOB.US,D,20241025,000000,50.57,50.57,50.49,50.505,2362,0
+CLOB.US,D,20241028,000000,50.54,50.55,50.5345,50.535,2265,0
+CLOB.US,D,20241029,000000,50.57,50.57,50.555,50.555,656,0
+CLOB.US,D,20241030,000000,50.55,50.56,50.5451,50.5451,5950,0
+CLOB.US,D,20241031,000000,50.5301,50.57,50.5301,50.56,5097,0
+CLOB.US,D,20241101,000000,50.3866,50.3998,50.3866,50.39,10449,0
+CLOB.US,D,20241104,000000,50.46,50.46,50.43,50.445,3004,0
+CLOB.US,D,20241105,000000,50.43,50.45,50.43,50.435,2815,0
+CLOB.US,D,20241106,000000,50.435,50.435,50.435,50.435,37,0
+CLOB.US,D,20241107,000000,50.46,50.555,50.45,50.45,510068,0
+CLOB.US,D,20241108,000000,50.51,50.52,50.51,50.51,4681,0
+CLOB.US,D,20241111,000000,50.52,50.53,50.52,50.525,1301,0
+CLOB.US,D,20241112,000000,50.53,50.5597,50.53,50.5508,3461,0
+CLOB.US,D,20241113,000000,50.57,50.57,50.56,50.56,2655,0
+CLOB.US,D,20241114,000000,50.54,50.57,50.54,50.555,7474,0
+CLOB.US,D,20241115,000000,50.6,50.6,50.58,50.58,1609,0
+CLOB.US,D,20241118,000000,50.6235,50.65,50.6235,50.635,7105,0
+CLOB.US,D,20241119,000000,50.6599,50.66,50.645,50.645,4552,0
+CLOB.US,D,20241121,000000,50.65,50.67,50.65,50.6551,4485,0
+CLOB.US,D,20241122,000000,50.685,50.7,50.685,50.69,2915,0
+CLOB.US,D,20241125,000000,50.725,50.74,50.7233,50.7233,6346,0
+CLOB.US,D,20241126,000000,50.7295,50.7295,50.72,50.7221,753,0
+CLOB.US,D,20241127,000000,50.7525,50.77,50.7525,50.7551,1357,0
+CLOB.US,D,20241202,000000,50.575,50.575,50.5186,50.56,2140,0
+CLOB.US,D,20241203,000000,50.5539,50.56,50.5539,50.555,52092,0
+CLOB.US,D,20241204,000000,50.619,50.66,50.6002,50.625,183265,0
+CLOB.US,D,20241205,000000,50.605,50.62,50.605,50.605,2204,0
+CLOB.US,D,20241206,000000,50.63,50.68,50.6,50.6369,36543,0
+CLOB.US,D,20241209,000000,50.65,50.65,50.64,50.64,1578,0
+CLOB.US,D,20241210,000000,50.65,50.66,50.65,50.66,41613,0
+CLOB.US,D,20241211,000000,50.6827,50.6827,50.65,50.6801,3302,0
+CLOB.US,D,20241212,000000,50.69,50.7,50.68,50.68,12614,0
+CLOB.US,D,20241213,000000,50.7363,50.765,50.72,50.745,20482,0
+CLOB.US,D,20241216,000000,50.77,50.77,50.755,50.755,5344,0
+CLOB.US,D,20241217,000000,50.77,50.82,50.765,50.765,5693,0
+CLOB.US,D,20241218,000000,50.78,50.78,50.74,50.74,3165,0
+CLOB.US,D,20241219,000000,50.765,50.78,50.765,50.77,4081,0
+CLOB.US,D,20241220,000000,50.8192,50.8192,50.8,50.8,1301,0
+CLOB.US,D,20241223,000000,50.85,50.86,50.82,50.845,15137,0
+CLOB.US,D,20241224,000000,50.83,50.84,50.8299,50.831,2445,0
+CLOB.US,D,20241226,000000,50.84,50.8484,50.83,50.84,8954,0
+CLOB.US,D,20241227,000000,50.5804,50.5813,50.57,50.58,3148,0
+CLOB.US,D,20241230,000000,50.61,50.61,50.6,50.61,921,0
+CLOB.US,D,20241231,000000,50.619,50.65,50.6,50.615,6549,0
+CLOB.US,D,20250102,000000,50.63,50.638,50.62,50.63,4811,0
+CLOB.US,D,20250103,000000,50.67,50.67,50.6592,50.66,7849,0
+CLOB.US,D,20250106,000000,50.7,50.71,50.67,50.695,8156,0
+CLOB.US,D,20250107,000000,50.695,50.71,50.69,50.7,6626,0
+CLOB.US,D,20250108,000000,50.6849,50.72,50.6849,50.7171,8745,0
+CLOB.US,D,20250110,000000,50.74,50.75,50.74,50.745,6236,0
+CLOB.US,D,20250113,000000,50.77,51.03,50.7443,50.77,14763,0
+CLOB.US,D,20250114,000000,50.761,50.78,50.761,50.78,12702,0
+CLOB.US,D,20250115,000000,50.7799,50.83,50.77,50.78,31948,0
+CLOB.US,D,20250116,000000,50.81,50.835,50.805,50.805,11280,0
+CLOB.US,D,20250117,000000,50.835,50.85,50.821,50.84,11296,0
+CLOB.US,D,20250121,000000,50.855,50.88,50.85,50.87,7122,0
+CLOB.US,D,20250122,000000,50.9,50.9,50.8646,50.8646,4835,0
+CLOB.US,D,20250123,000000,50.88,50.885,50.87,50.8801,8564,0
+CLOB.US,D,20250124,000000,50.905,50.92,50.905,50.92,11847,0
+CLOB.US,D,20250127,000000,50.94,50.96,50.936,50.9416,32933,0
+CLOB.US,D,20250128,000000,50.98,50.98,50.97,50.97,3137,0
+CLOB.US,D,20250129,000000,50.99,50.99,50.98,50.985,5866,0
+CLOB.US,D,20250130,000000,51.01,51.04,51.005,51.005,37013,0
+CLOB.US,D,20250131,000000,51.04,51.05,51.035,51.035,8358,0
+CLOB.US,D,20250203,000000,50.81,50.82,50.79,50.805,17566,0
+CLOB.US,D,20250204,000000,50.81,50.84,50.81,50.83,35349,0
+CLOB.US,D,20250205,000000,50.8448,50.88,50.84,50.8601,117342,0
+CLOB.US,D,20250206,000000,50.85,50.88,50.85,50.88,11577,0
+CLOB.US,D,20250207,000000,50.875,50.89,50.87,50.88,5109,0
+CLOB.US,D,20250210,000000,50.86,50.87,50.85,50.86,9626,0
+CLOB.US,D,20250211,000000,50.87,50.895,50.86,50.8855,15110,0
+CLOB.US,D,20250212,000000,50.865,50.935,50.865,50.905,107853,0
+CLOB.US,D,20250213,000000,50.88,50.91,50.88,50.895,12416,0
+CLOB.US,D,20250214,000000,50.9062,50.92,50.89,50.92,7743,0
+CLOB.US,D,20250218,000000,50.95,50.95,50.92,50.94,8333,0
+CLOB.US,D,20250219,000000,50.95,50.96,50.94,50.95,8016,0
+CLOB.US,D,20250220,000000,50.96,50.97,50.95,50.969,10265,0
+CLOB.US,D,20250221,000000,50.98,50.98,50.955,50.965,15839,0
+CLOB.US,D,20250224,000000,50.98,51.1,50.9642,50.985,62147,0
+CLOB.US,D,20250225,000000,50.975,50.9851,50.975,50.985,27944,0
+CLOB.US,D,20250226,000000,50.99,51.01,50.9896,51.007,254244,0
+CLOB.US,D,20250227,000000,51.005,51.02,50.98,50.9818,34383,0
+CLOB.US,D,20250228,000000,50.99,51.02,50.98,51.017,11516,0
+CLOB.US,D,20250303,000000,50.8344,50.85,50.83,50.835,52296,0
+CLOB.US,D,20250304,000000,50.825,50.83,50.66,50.7876,20614,0
+CLOB.US,D,20250305,000000,50.83,50.86,50.83,50.86,17894,0
+CLOB.US,D,20250306,000000,50.865,50.88,50.85,50.86,6042,0
+CLOB.US,D,20250307,000000,50.8847,50.89,50.855,50.87,30062,0
+CLOB.US,D,20250310,000000,50.8685,50.88,50.84,50.85,21090,0
+CLOB.US,D,20250311,000000,50.81,50.83,50.77,50.81,18316,0
+CLOB.US,D,20250312,000000,50.8291,50.84,50.8102,50.83,10250,0
+CLOB.US,D,20250313,000000,50.82,50.8308,50.8016,50.805,14856,0
+CLOB.US,D,20250314,000000,50.8109,50.84,50.79,50.84,128018,0
+CLOB.US,D,20250317,000000,50.77,50.78,50.7439,50.765,19428,0
+CLOB.US,D,20250318,000000,50.715,50.77,50.69,50.7101,21176,0
+CLOB.US,D,20250319,000000,50.7,50.74,50.65,50.739,26778,0
+CLOB.US,D,20250320,000000,50.7,50.9,50.5531,50.7,27715,0
+CLOB.US,D,20250321,000000,50.63,50.63,50.55,50.605,6706,0
+CLOB.US,D,20250324,000000,50.61,50.89,50.31,50.5945,53158,0
+CLOB.US,D,20250325,000000,50.61,50.88,50.58,50.595,5864,0
+CLOB.US,D,20250326,000000,50.59,50.89,50.57,50.5851,5941,0
+CLOB.US,D,20250327,000000,50.62,50.97,50.59,50.647,85441,0
+CLOB.US,D,20250328,000000,50.645,50.715,50.64,50.6431,18065,0
+CLOB.US,D,20250331,000000,50.65,51,50.4201,50.6723,28915,0
+CLOB.US,D,20250401,000000,50.419,50.6799,50.35,50.5445,38227,0
+CLOB.US,D,20250402,000000,50.3899,50.525,50.142,50.44,88784,0
+CLOB.US,D,20250403,000000,50.445,50.53,50.4,50.445,13572,0
+CLOB.US,D,20250404,000000,50.06,50.3777,47.23,47.7955,102379,0
+CLOB.US,D,20250407,000000,46.531,49.5,45.1,49.3058,161310,0
+CLOB.US,D,20250408,000000,49.13,50.99,49.13,49.318,24015,0
+CLOB.US,D,20250409,000000,48.9,49.6288,48.63,49.6288,11150,0
+CLOB.US,D,20250410,000000,49.6,49.83,45,49.3545,99070,0
+CLOB.US,D,20250411,000000,49.25,49.9,48.4801,49.125,21976,0
+CLOB.US,D,20250414,000000,48.99,49.5522,48.99,49.2635,25398,0
+CLOB.US,D,20250415,000000,49.26,49.4918,49.16,49.4395,20543,0
+CLOB.US,D,20250416,000000,49.21,49.43,49.06,49.1424,8053,0
+CLOB.US,D,20250417,000000,49.4,49.4,49.17,49.3415,3325,0
+CLOB.US,D,20250421,000000,49.2932,49.36,48.8189,49.1675,23656,0
+CLOB.US,D,20250422,000000,49.39,49.55,49.18,49.4186,11408,0
+CLOB.US,D,20250423,000000,49.64,49.69,49.41,49.4308,25374,0
+CLOB.US,D,20250424,000000,49.54,49.69,49.32,49.66,5610,0
+CLOB.US,D,20250425,000000,49.66,49.66,49.58,49.6583,6980,0
+CLOB.US,D,20250428,000000,49.7112,49.7112,49.51,49.6942,48019,0
+CLOB.US,D,20250429,000000,49.63,49.705,49.6299,49.705,3260,0
+CLOB.US,D,20250430,000000,49.58,49.7786,49.5,49.7786,11475,0
+CLOB.US,D,20250501,000000,49.56,49.5768,49.47,49.5768,7439,0
+CLOB.US,D,20250502,000000,49.81,49.95,49.81,49.8596,74128,0
+CLOB.US,D,20250505,000000,49.9,50,49.81,49.9772,21476,0
+CLOB.US,D,20250506,000000,49.9556,50,49.9004,49.9004,2197,0
+CLOB.US,D,20250507,000000,49.82,49.9599,49.82,49.9579,11818,0
+CLOB.US,D,20250508,000000,50,50,49.935,49.94,6416,0
+CLOB.US,D,20250509,000000,49.9499,49.97,49.8906,49.9296,26645,0
+CLOB.US,D,20250512,000000,50.02,50.1837,49.86,49.88,253335,0
+CLOB.US,D,20250513,000000,50.24,50.24,50.1265,50.21,8057,0
+CLOB.US,D,20250514,000000,50.28,50.4,50.16,50.16,8416,0
+CLOB.US,D,20250515,000000,50.38,50.38,50.18,50.3469,1531,0
+CLOB.US,D,20250516,000000,50.32,50.45,50.32,50.42,11595,0
+CLOB.US,D,20250519,000000,50.4,50.56,50.38,50.5127,4154,0
+CLOB.US,D,20250520,000000,50.475,50.5174,50.4503,50.5174,2582,0
+CLOB.US,D,20250521,000000,50.48,50.599,50.435,50.5524,27006,0
+CLOB.US,D,20250522,000000,50.6701,50.7591,50.46,50.57,19262,0
+CLOB.US,D,20250523,000000,50.5056,50.7,50.41,50.65,342541,0
+CLOB.US,D,20250527,000000,50.54,50.54,50.36,50.4604,16060,0
+CLOB.US,D,20250528,000000,50.4,50.62,50.4,50.5175,6273,0
+CLOB.US,D,20250529,000000,50.635,50.71,50.51,50.71,5342,0
+CLOB.US,D,20250530,000000,50.62,50.72,50.6,50.72,4121,0
+CLOB.US,D,20250602,000000,50.49,50.59,50.49,50.59,1538,0
+CLOB.US,D,20250603,000000,50.42,50.56,50.36,50.5,25792,0
+CLOB.US,D,20250604,000000,50.3882,50.55,50.3882,50.55,192831,0
+CLOB.US,D,20250605,000000,50.5399,50.63,50.48,50.63,7889,0
+CLOB.US,D,20250606,000000,50.6459,50.67,50.53,50.631,17444,0
+CLOB.US,D,20250609,000000,50.54,50.59,50.53,50.53,8556,0
+CLOB.US,D,20250610,000000,50.531,50.6223,50.43,50.492,5434,0
+CLOB.US,D,20250611,000000,50.54,50.61,50.54,50.5646,6352,0
+CLOB.US,D,20250612,000000,50.51,50.63,50.48,50.63,10585,0
+CLOB.US,D,20250613,000000,50.57,50.62,50.47,50.5,12146,0
+CLOB.US,D,20250616,000000,50.6,50.69,50.5,50.63,21210,0
+CLOB.US,D,20250617,000000,50.51,50.67,50.4613,50.647,29840,0
+CLOB.US,D,20250618,000000,50.53,50.71,50.5,50.5651,19993,0
+CLOB.US,D,20250620,000000,50.59,50.64,50.5466,50.563,10758,0
+CLOB.US,D,20250623,000000,50.64,50.6651,50.5505,50.6344,12437,0
+CLOB.US,D,20250624,000000,50.57,50.71,50.57,50.7,5706,0
+CLOB.US,D,20250625,000000,50.58,50.82,50.5,50.8,27609,0
+CLOB.US,D,20250626,000000,50.5525,50.825,50.53,50.825,11580,0
+CLOB.US,D,20250627,000000,50.82,50.83,50.62,50.6815,15202,0
+CLOB.US,D,20250630,000000,50.63,50.86,50.62,50.82,4671,0
+CLOB.US,D,20250701,000000,50.41,50.54,50.4,50.4,11145,0
+CLOB.US,D,20250702,000000,50.53,50.58,50.5056,50.5699,2285,0
+CLOB.US,D,20250703,000000,50.63,50.635,50.628,50.635,10201,0
+CLOB.US,D,20250707,000000,50.6,50.65,50.4191,50.65,19757,0
+CLOB.US,D,20250708,000000,50.4904,50.7235,50.4904,50.653,3285,0
+CLOB.US,D,20250709,000000,50.62,50.7499,50.6001,50.65,16405,0
+CLOB.US,D,20250710,000000,50.791,50.791,50.57,50.72,48598,0
+CLOB.US,D,20250711,000000,50.66,50.74,50.66,50.711,2902,0
+CLOB.US,D,20250714,000000,50.74,50.7401,50.52,50.52,6501,0
+CLOB.US,D,20250715,000000,50.6127,50.735,50.6127,50.6462,2752,0
+CLOB.US,D,20250716,000000,50.68,50.68,50.635,50.65,14821,0
+CLOB.US,D,20250717,000000,50.69,50.72,50.57,50.69,9086,0
+CLOB.US,D,20250718,000000,50.74,50.82,50.7,50.82,5341,0
+CLOB.US,D,20250721,000000,50.85,50.88,50.65,50.745,3971,0
+CLOB.US,D,20250722,000000,50.64,50.85,50.64,50.7392,3993,0
+CLOB.US,D,20250723,000000,50.8485,50.8485,50.775,50.775,686,0
+CLOB.US,D,20250724,000000,50.7304,50.8499,50.69,50.738,3653,0
+CLOB.US,D,20250725,000000,50.78,50.78,50.7531,50.765,1184,0
+CLOB.US,D,20250728,000000,50.8,50.9382,50.76,50.8242,3394,0
+CLOB.US,D,20250729,000000,50.95,50.95,50.77,50.8195,1118,0
+CLOB.US,D,20250730,000000,50.79,50.95,50.74,50.7473,1841,0
+CLOB.US,D,20250731,000000,50.95,50.95,50.8,50.8547,2936,0
+CLOB.US,D,20250801,000000,50.5699,50.6,50.53,50.545,1298,0
+CLOB.US,D,20250804,000000,50.5,50.65,50.5,50.58,1789,0
+CLOB.US,D,20250805,000000,50.59,50.77,50.5,50.5648,506710,0
+CLOB.US,D,20250806,000000,50.66,50.74,50.6,50.6502,16329,0
+CLOB.US,D,20250807,000000,50.79,50.79,50.5001,50.617,18810,0
+CLOB.US,D,20250808,000000,50.715,50.85,50.715,50.7764,8358,0
+CLOB.US,D,20250811,000000,50.78,50.86,50.59,50.7944,7811,0
+CLOB.US,D,20250812,000000,50.773,50.88,50.66,50.795,3358,0
+CLOB.US,D,20250813,000000,50.83,50.865,50.82,50.8201,4778,0
+CLOB.US,D,20250814,000000,50.78,50.81,50.78,50.795,2643,0
+CLOB.US,D,20250815,000000,50.86,50.86,50.8,50.835,2942,0
+CLOB.US,D,20250818,000000,50.805,50.8524,50.8,50.8245,2766,0
+CLOB.US,D,20250819,000000,50.77,50.8736,50.77,50.84,1671,0
+CLOB.US,D,20250820,000000,50.8,50.835,50.8,50.835,2879,0
+CLOB.US,D,20250821,000000,50.83,50.9,50.815,50.8367,19266,0
+CLOB.US,D,20250822,000000,50.82,50.95,50.82,50.8966,8925,0
+CLOB.US,D,20250825,000000,50.9395,50.9395,50.76,50.8545,1276,0
+CLOB.US,D,20250826,000000,50.96,50.999,50.82,50.8469,4128,0
+CLOB.US,D,20250827,000000,50.8471,51.12,50.8001,50.9,198919,0
+CLOB.US,D,20250828,000000,51.005,51.005,50.87,50.9183,2346,0
+CLOB.US,D,20250829,000000,50.998,50.9999,50.89,50.965,5683,0
+CLOB.US,D,20250902,000000,50.7499,50.75,50.6925,50.7457,3893,0
+CLOB.US,D,20250903,000000,50.84,50.8912,50.7845,50.7845,59801,0
+CLOB.US,D,20250904,000000,50.785,50.83,50.7092,50.805,13991,0
+CLOB.US,D,20250905,000000,50.8301,50.95,50.75,50.86,50839,0
+CLOB.US,D,20250908,000000,50.8633,50.87,50.7605,50.83,17002,0
+CLOB.US,D,20250909,000000,50.9091,50.9175,50.8557,50.865,2653,0
+CLOB.US,D,20250910,000000,50.9677,50.9677,50.72,50.81,119142,0
+CLOB.US,D,20250911,000000,50.88,50.8974,50.8,50.8,4829,0
+CLOB.US,D,20250912,000000,50.8639,50.8639,50.775,50.78,5171,0
+CLOB.US,D,20250915,000000,50.76,50.8169,50.72,50.8169,872,0
+CLOB.US,D,20250916,000000,50.88,50.8899,50.76,50.83,1091,0
+CLOB.US,D,20250917,000000,50.83,50.9061,50.81,50.8189,2263,0
+CLOB.US,D,20250918,000000,50.8,50.8611,50.8,50.8611,1903,0
+CLOB.US,D,20250919,000000,50.93,50.9505,50.85,50.885,2156,0
+CLOB.US,D,20250922,000000,50.9469,50.9601,50.85,50.924,27575,0
+CLOB.US,D,20250923,000000,50.871,50.9563,50.87,50.9563,4382,0
+CLOB.US,D,20250924,000000,50.91,50.94,50.9,50.9297,103157,0
+CLOB.US,D,20250925,000000,50.92,50.92,50.77,50.8317,12412,0
+CLOB.US,D,20250926,000000,51.0139,51.02,50.86,50.9189,7110,0
+CLOB.US,D,20250929,000000,50.97,50.97,50.8701,50.9143,3886,0
+CLOB.US,D,20250930,000000,51.08,51.1,50.985,50.9867,257946,0
+CLOB.US,D,20251001,000000,50.7013,50.82,50.7013,50.7969,22043,0
+CLOB.US,D,20251002,000000,50.8116,50.84,50.76,50.84,6885,0
+CLOB.US,D,20251003,000000,50.83,50.87,50.82,50.8578,9518,0
+CLOB.US,D,20251006,000000,50.84,50.8819,50.84,50.8819,8270,0
+CLOB.US,D,20251007,000000,50.87,50.87,50.7108,50.7707,11388,0
+CLOB.US,D,20251008,000000,50.7301,51.01,50.7301,50.9106,7137,0
+CLOB.US,D,20251009,000000,50.77,50.82,50.7415,50.7722,9069,0
+CLOB.US,D,20251010,000000,50.76,50.77,50.62,50.6974,5417,0
+CLOB.US,D,20251013,000000,50.8821,50.8821,50.67,50.77,4747,0
+CLOB.US,D,20251014,000000,50.78,50.9199,50.7322,50.7551,4853,0
+CLOB.US,D,20251015,000000,50.79,50.86,50.6801,50.7366,7601,0
+CLOB.US,D,20251016,000000,50.77,50.95,50.7699,50.7774,3104,0
+CLOB.US,D,20251017,000000,50.75,50.82,50.5563,50.8,6542,0
+CLOB.US,D,20251020,000000,50.94,50.95,50.76,50.94,3598,0
+CLOB.US,D,20251021,000000,50.9,50.9,50.71,50.825,2795,0
+CLOB.US,D,20251022,000000,50.8669,50.9046,50.8401,50.8401,10541,0
+CLOB.US,D,20251023,000000,50.9199,50.9199,50.804,50.84,918,0
+CLOB.US,D,20251024,000000,50.95,51.1079,50.86,51.01,6920,0
+CLOB.US,D,20251027,000000,51.11,51.175,50.91,51.175,14153,0
+CLOB.US,D,20251028,000000,51.04,51.0799,50.9018,51.04,5023,0
+CLOB.US,D,20251029,000000,51.05,51.07,50.95,51.05,18968,0
+CLOB.US,D,20251030,000000,50.95,51.03,50.95,50.9987,3842,0
+CLOB.US,D,20251031,000000,51.08,51.08,50.88,50.9922,3715,0
+CLOB.US,D,20251103,000000,50.82,50.93,50.65,50.91,118155,0
+CLOB.US,D,20251104,000000,50.8,50.87,50.69,50.7929,11725,0
+CLOB.US,D,20251105,000000,50.7735,50.85,50.73,50.7935,7756,0
+CLOB.US,D,20251106,000000,50.7965,50.9,50.68,50.83,48685,0
+CLOB.US,D,20251107,000000,50.789,50.9008,50.789,50.9008,14721,0
+CLOB.US,D,20251110,000000,50.97,50.97,50.7475,50.8633,16895,0
+CLOB.US,D,20251111,000000,50.71,50.88,50.71,50.8727,3766,0
+CLOB.US,D,20251112,000000,50.82,50.89,50.785,50.785,7338,0
+CLOB.US,D,20251113,000000,50.7538,50.78,50.74,50.746,1572,0
+CLOB.US,D,20251114,000000,50.77,50.94,50.72,50.92,21060,0
+CLOB.US,D,20251117,000000,50.86,50.869,50.7972,50.8001,1540,0
+CLOB.US,D,20251118,000000,50.81,50.96,50.7802,50.95,11794,0
+CLOB.US,D,20251119,000000,50.9087,50.95,50.8106,50.8809,3396,0
+CLOB.US,D,20251120,000000,50.913,50.913,50.745,50.7928,7343,0
+CLOB.US,D,20251121,000000,50.83,50.9499,50.7869,50.9019,4227,0
+CLOB.US,D,20251124,000000,50.845,51.0399,50.83,50.9673,11654,0
+CLOB.US,D,20251125,000000,50.7903,50.989,50.76,50.9676,6844,0
+CLOB.US,D,20251126,000000,50.97,51.0087,50.9,51.0015,3641,0
+CLOB.US,D,20251128,000000,50.62,50.73,50.62,50.66,1168,0
+CLOB.US,D,20251201,000000,50.67,50.78,50.67,50.78,6631,0
+CLOB.US,D,20251202,000000,50.68,50.7,50.64,50.7,8368,0
+CLOB.US,D,20251203,000000,50.6007,50.79,50.51,50.7564,19573,0
+CLOB.US,D,20251204,000000,50.69,50.78,50.625,50.7043,26116,0
+CLOB.US,D,20251205,000000,50.72,50.8,50.67,50.7619,9888,0
+CLOB.US,D,20251208,000000,50.675,50.78,50.66,50.7587,8603,0
+CLOB.US,D,20251209,000000,50.7218,50.82,50.6,50.7152,5828,0
+CLOB.US,D,20251210,000000,50.82,50.86,50.81,50.8449,4410,0
+CLOB.US,D,20251211,000000,50.6571,50.8599,50.6571,50.765,5188,0
+CLOB.US,D,20251212,000000,50.8109,50.89,50.75,50.861,13040,0
+CLOB.US,D,20251215,000000,50.81,50.91,50.75,50.91,3593,0
+CLOB.US,D,20251216,000000,50.86,50.93,50.795,50.8403,10669,0
+CLOB.US,D,20251217,000000,50.91,50.91,50.82,50.8708,5677,0
+CLOB.US,D,20251218,000000,50.9234,50.9699,50.9234,50.925,3138,0
+CLOB.US,D,20251219,000000,50.97,51.0099,50.91,50.96,2118,0
+CLOB.US,D,20251222,000000,50.98,51.06,50.96,51.0443,15486,0
+CLOB.US,D,20251223,000000,50.99,51.1,50.89,50.97,67162,0
+CLOB.US,D,20251224,000000,51,51.02,50.9887,51.018,24529,0
+CLOB.US,D,20251226,000000,51.015,51.0299,51,51.0211,4899,0
+CLOB.US,D,20251229,000000,50.62,50.78,50.5398,50.69,7122,0
+CLOB.US,D,20251230,000000,50.69,50.75,50.65,50.75,16887,0
+CLOB.US,D,20251231,000000,50.7,50.78,50.65,50.6652,17485,0
+CLOB.US,D,20260102,000000,50.75,50.75,50.67,50.7072,9001,0
+CLOB.US,D,20260105,000000,50.75,50.75,50.6689,50.705,2991,0
+CLOB.US,D,20260106,000000,50.77,50.81,50.7288,50.767,9321,0
+CLOB.US,D,20260107,000000,50.77,50.7736,50.7201,50.7351,9119,0
+CLOB.US,D,20260108,000000,50.73,50.74,50.72,50.72,3962,0
+CLOB.US,D,20260109,000000,50.775,50.84,50.74,50.84,2857,0
+CLOB.US,D,20260112,000000,50.84,50.86,50.83,50.83,14190,0
+CLOB.US,D,20260113,000000,50.9,50.919,50.855,50.855,31817,0
+CLOB.US,D,20260114,000000,50.82,50.87,50.79,50.82,21917,0
+CLOB.US,D,20260115,000000,50.845,50.89,50.7801,50.85,59237,0
+CLOB.US,D,20260116,000000,50.91,50.91,50.8008,50.8673,10453,0
+CLOB.US,D,20260120,000000,50.8451,50.91,50.82,50.895,146944,0
+CLOB.US,D,20260121,000000,50.915,50.9299,50.8444,50.875,12140,0
+CLOB.US,D,20260122,000000,50.8601,50.97,50.8601,50.97,8937,0
+CLOB.US,D,20260123,000000,50.9,50.92,50.87,50.8733,6319,0
+CLOB.US,D,20260126,000000,51.015,51.1,50.9201,50.926,8130,0
+CLOB.US,D,20260127,000000,51,51,50.92,50.92,22759,0
+CLOB.US,D,20260128,000000,50.97,51.04,50.84,50.84,25463,0
+CLOB.US,D,20260129,000000,51.01,51.01,50.9,50.95,4825,0
+CLOB.US,D,20260130,000000,50.985,51,50.91,50.95,8819,0
+CLOB.US,D,20260202,000000,50.8,50.8173,50.78,50.785,5892,0
+CLOB.US,D,20260203,000000,50.79,50.79,50.7,50.74,36941,0
+CLOB.US,D,20260204,000000,50.77,50.77,50.66,50.66,21428,0
+CLOB.US,D,20260205,000000,50.67,50.72,50.6401,50.66,19965,0
+CLOB.US,D,20260206,000000,50.685,50.72,50.63,50.63,7063,0
+CLOB.US,D,20260209,000000,50.6462,50.7799,50.6462,50.69,23026,0
+CLOB.US,D,20260210,000000,50.73,50.75,50.72,50.7286,3993,0
+CLOB.US,D,20260211,000000,50.7682,50.7682,50.56,50.617,9070,0
+CLOB.US,D,20260212,000000,50.635,50.65,50.54,50.54,36564,0
+CLOB.US,D,20260213,000000,50.575,50.683,50.54,50.683,9304,0
+CLOB.US,D,20260217,000000,50.63,50.72,50.61,50.72,5653,0
+CLOB.US,D,20260218,000000,50.6899,50.72,50.62,50.656,13264,0

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

@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTWO.US,D,20250623,000000,16.9,17.05,16.9,16.9,1763,0
+CTWO.US,D,20250624,000000,16.85,16.85,16.11,16.575,914,0
+CTWO.US,D,20250625,000000,16.42,16.42,15.76,16.1482,2026,0
+CTWO.US,D,20250626,000000,16.4,16.75,16.4,16.575,1410,0
+CTWO.US,D,20250627,000000,17.8525,17.8525,16.03,16.625,1005,0
+CTWO.US,D,20250630,000000,16,16.5,16,16.4408,1127,0
+CTWO.US,D,20250702,000000,16.65,16.7,16.65,16.7,423,0
+CTWO.US,D,20250707,000000,16.6,16.625,16.6,16.625,325,0
+CTWO.US,D,20250708,000000,16.6,16.6,16.5,16.525,1392,0
+CTWO.US,D,20250709,000000,16.45,16.475,16.45,16.475,440,0
+CTWO.US,D,20250711,000000,16.402,16.402,16.4,16.4,551,0
+CTWO.US,D,20250714,000000,16.41,16.55,16.4,16.445,1349,0
+CTWO.US,D,20250715,000000,16.5,16.6,16.5,16.54,902,0
+CTWO.US,D,20250716,000000,16.65,16.7,16.645,16.645,895,0
+CTWO.US,D,20250717,000000,16.55,16.55,16.5,16.5,1021,0
+CTWO.US,D,20250718,000000,16.4,16.41,16.355,16.355,1112,0
+CTWO.US,D,20250722,000000,16.1,16.15,16.085,16.085,1300,0
+CTWO.US,D,20250723,000000,16.15,16.3,16.15,16.275,6100,0
+CTWO.US,D,20250724,000000,16.35,16.4,16.35,16.4,711,0
+CTWO.US,D,20250725,000000,16.4,16.46,16.4,16.46,1001,0
+CTWO.US,D,20250728,000000,16.375,16.38,16.375,16.375,301,0
+CTWO.US,D,20250729,000000,16.5,16.925,16.5,16.925,1960,0
+CTWO.US,D,20250731,000000,16.65,16.65,16.575,16.575,1502,0
+CTWO.US,D,20250801,000000,16.45,16.45,16.35,16.35,2903,0
+CTWO.US,D,20250804,000000,16.3,16.3,16.3,16.3,271,0
+CTWO.US,D,20250805,000000,16.34,16.34,16.3,16.325,232,0
+CTWO.US,D,20250806,000000,16.3,16.3,16.3,16.3,504,0
+CTWO.US,D,20250807,000000,16.39,16.4,16.36,16.39,1998,0
+CTWO.US,D,20250808,000000,16.7,16.725,16.7,16.725,606,0
+CTWO.US,D,20250812,000000,16.55,16.55,16.55,16.55,336,0
+CTWO.US,D,20250813,000000,16.65,16.65,16.65,16.65,393,0
+CTWO.US,D,20250815,000000,16.4701,16.51,16.47,16.51,658,0
+CTWO.US,D,20250818,000000,16.6,16.78,16.6,16.78,157,0
+CTWO.US,D,20250819,000000,16.6,16.6,16.6,16.6,258,0
+CTWO.US,D,20250820,000000,16.5,16.5,16.5,16.5,191,0
+CTWO.US,D,20250825,000000,16.7,16.7,16.7,16.7,500,0
+CTWO.US,D,20250826,000000,16.75,16.765,16.75,16.765,500,0
+CTWO.US,D,20250828,000000,16.7,16.7,16.7,16.7,500,0
+CTWO.US,D,20250829,000000,16.8,16.825,16.8,16.825,580,0
+CTWO.US,D,20250902,000000,17,17,16.95,16.95,2240,0
+CTWO.US,D,20250903,000000,17.2,17.3,17.2,17.3,4459,0
+CTWO.US,D,20250904,000000,17.4067,17.45,17.4067,17.45,3098,0
+CTWO.US,D,20250908,000000,17.75,17.8,17.75,17.8,2802,0
+CTWO.US,D,20250909,000000,17.8,17.8,17.8,17.8,1133,0
+CTWO.US,D,20250910,000000,17.8,17.825,17.8,17.825,5778,0
+CTWO.US,D,20250916,000000,18.15,18.2,18.15,18.15,874,0
+CTWO.US,D,20250917,000000,18.1,18.1,18,18,600,0
+CTWO.US,D,20250918,000000,17.2,18.17,17.2,18.0799,706,0
+CTWO.US,D,20250919,000000,17.95,18.015,17.95,18.015,103,0
+CTWO.US,D,20250922,000000,17.756,17.8,17.756,17.8,701,0
+CTWO.US,D,20250923,000000,17.9,17.975,17.9,17.975,100,0
+CTWO.US,D,20250926,000000,17.6,17.6,17.6,17.6,576,0
+CTWO.US,D,20250929,000000,17.85,17.85,17.85,17.85,568,0
+CTWO.US,D,20251001,000000,17.7,17.8,17.7,17.8,1074,0
+CTWO.US,D,20251002,000000,17.95,18.2,17.85,18.1,1800,0
+CTWO.US,D,20251003,000000,18.375,18.3751,18.35,18.3751,399,0
+CTWO.US,D,20251007,000000,18.2,18.4,18.2,18.4,1561,0
+CTWO.US,D,20251008,000000,18.25,18.3,18.15,18.3,1720,0
+CTWO.US,D,20251009,000000,18.2,18.25,18.2,18.25,1365,0
+CTWO.US,D,20251010,000000,18.45,18.51,18.45,18.47,2963,0
+CTWO.US,D,20251013,000000,18.02,18.25,18,18,2637,0
+CTWO.US,D,20251014,000000,17.7,17.7,17.7,17.7,343,0
+CTWO.US,D,20251015,000000,17.98,18,17.9,18,1305,0
+CTWO.US,D,20251016,000000,18.34,18.35,18.325,18.325,600,0
+CTWO.US,D,20251017,000000,18.4368,18.4368,18.4,18.4,689,0
+CTWO.US,D,20251020,000000,18.4,18.45,18.4,18.45,312,0
+CTWO.US,D,20251021,000000,18.3,18.6,18.3,18.45,1200,0
+CTWO.US,D,20251027,000000,17.95,17.975,17.95,17.975,2633,0
+CTWO.US,D,20251028,000000,18.25,18.25,18.25,18.25,3867,0
+CTWO.US,D,20251103,000000,18.7,18.75,18.4,18.75,1344,0
+CTWO.US,D,20251104,000000,18.85,18.85,18.85,18.85,449,0
+CTWO.US,D,20251105,000000,18.6,18.7,18.6,18.7,574,0
+CTWO.US,D,20251106,000000,18.7,18.7,18.55,18.55,2941,0
+CTWO.US,D,20251107,000000,18.5,18.5,18.45,18.45,1080,0
+CTWO.US,D,20251110,000000,18.55,18.55,18.5,18.5,1176,0
+CTWO.US,D,20251111,000000,18.6,18.6,18.6,18.6,587,0
+CTWO.US,D,20251112,000000,18.76,18.95,18.76,18.95,168,0
+CTWO.US,D,20251113,000000,18.9,18.9,18.8,18.8,200,0
+CTWO.US,D,20251120,000000,18.7999,18.8,18.75,18.75,827,0
+CTWO.US,D,20251121,000000,18.8,18.8,18.45,18.45,644,0
+CTWO.US,D,20251124,000000,18.4,18.4,18.3923,18.3923,226,0
+CTWO.US,D,20251125,000000,18.7,18.7,18.66,18.66,110,0
+CTWO.US,D,20251126,000000,18.8995,18.8995,18.85,18.85,200,0
+CTWO.US,D,20251128,000000,18.9,19.1,18.9,19.1,1990,0
+CTWO.US,D,20251202,000000,19.1,19.1,18.8,18.875,350,0
+CTWO.US,D,20251204,000000,19.1,19.1,19.05,19.05,100,0
+CTWO.US,D,20251208,000000,19.0823,19.0823,19.075,19.075,117,0
+CTWO.US,D,20251210,000000,19.1,19.1,19.075,19.075,105,0
+CTWO.US,D,20251211,000000,19.6,19.6,19.5,19.55,302,0
+CTWO.US,D,20251212,000000,19.48,19.48,19.48,19.48,200,0
+CTWO.US,D,20251217,000000,18.455,18.745,17.55,18.745,1926,0
+CTWO.US,D,20251224,000000,20,20,19.825,19.825,100,0
+CTWO.US,D,20260107,000000,19.745,19.7525,19.745,19.7525,117,0
+CTWO.US,D,20260115,000000,20.12,21.4,19.83,21.4,11913,0
+CTWO.US,D,20260116,000000,21.45,23.3,21.2,22.35,14760,0
+CTWO.US,D,20260120,000000,20.8,21.75,20.2,21.625,2949,0
+CTWO.US,D,20260121,000000,21.25,21.92,21,21.5,4660,0
+CTWO.US,D,20260122,000000,21.8,22.32,21.555,21.555,20828,0
+CTWO.US,D,20260126,000000,20.6,20.6,20.02,20.3,1536,0
+CTWO.US,D,20260127,000000,20.8,21.27,20.8,20.8653,1520,0
+CTWO.US,D,20260128,000000,20.98,21.94,20.975,20.975,4544,0
+CTWO.US,D,20260129,000000,20.8,22.5,20.8,22.4,9521,0
+CTWO.US,D,20260130,000000,21.75,22.7,21.55,21.56,15034,0
+CTWO.US,D,20260202,000000,21.5,21.74,21.23,21.23,2463,0
+CTWO.US,D,20260203,000000,21.55,21.8,20.95,20.95,5263,0
+CTWO.US,D,20260204,000000,20.6,20.6,20.5001,20.5001,248,0
+CTWO.US,D,20260205,000000,20.49,20.5,19.755,19.755,1039,0
+CTWO.US,D,20260206,000000,19.47,19.47,19.25,19.25,161,0
+CTWO.US,D,20260210,000000,19.5,20.54,19.47,19.5051,2591,0
+CTWO.US,D,20260211,000000,19,19.87,18.97,19.87,1025,0
+CTWO.US,D,20260212,000000,18.95,20.61,18.95,20.4,7410,0
+CTWO.US,D,20260213,000000,20.1,20.4,19.7,19.8,1889,0
+CTWO.US,D,20260217,000000,19,19.5,18.5996,18.8547,4492,0
+CTWO.US,D,20260218,000000,19,19,17.925,18.925,7386,0

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

@@ -0,0 +1,1026 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMA.US,D,20220114,000000,8.26526,8.26526,7.36532,7.59484,16525.071274421098,0
+DMA.US,D,20220118,000000,7.57092,7.71416,7.48463,7.48463,21519.58510711884,0
+DMA.US,D,20220119,000000,7.51099,7.76821,7.48463,7.49391,2762.174032128611,0
+DMA.US,D,20220120,000000,7.50302,7.50302,6.54801,6.66733,20761.612997182638,0
+DMA.US,D,20220121,000000,6.88777,7.6684,6.81882,7.6684,15085.883723910005,0
+DMA.US,D,20220124,000000,7.40011,8.20485,7.40011,7.60357,42128.750830434976,0
+DMA.US,D,20220125,000000,7.60357,8.31581,7.5851,8.31581,23143.201877064494,0
+DMA.US,D,20220126,000000,8.0014,8.51018,7.94585,8.38993,31399.87415758899,0
+DMA.US,D,20220127,000000,8.69517,8.69517,7.64062,7.64062,13972.912018180983,0
+DMA.US,D,20220128,000000,7.85338,7.85338,7.64062,7.74231,7822.783885665459,0
+DMA.US,D,20220131,000000,7.6531,7.80882,7.64062,7.64062,3756.812539259355,0
+DMA.US,D,20220201,000000,7.63133,7.72195,7.45565,7.55733,17326.752043297456,0
+DMA.US,D,20220202,000000,7.5018,8.04754,7.5018,8.04754,4569.1539566587335,0
+DMA.US,D,20220203,000000,8.14003,8.23261,8.0015,8.10514,4400.71571000639,0
+DMA.US,D,20220204,000000,7.99211,7.99211,7.65911,7.81641,7272.694421914559,0
+DMA.US,D,20220207,000000,7.77006,7.86256,7.63133,7.85338,14881.199272281505,0
+DMA.US,D,20220208,000000,7.68801,7.95506,7.68801,7.86256,6173.581559265163,0
+DMA.US,D,20220209,000000,7.65939,7.92727,7.63133,7.91808,9160.6952752142,0
+DMA.US,D,20220210,000000,7.86256,7.95506,7.64062,7.76987,9790.739602882317,0
+DMA.US,D,20220211,000000,7.67759,7.69296,7.54813,7.56661,20744.55595954701,0
+DMA.US,D,20220214,000000,7.54813,7.6684,7.43246,7.43708,15615.717955469483,0
+DMA.US,D,20220215,000000,7.47402,7.65911,7.41859,7.54813,7215.126919893974,0
+DMA.US,D,20220216,000000,7.62205,7.62205,7.5018,7.60357,8706.55164816424,0
+DMA.US,D,20220217,000000,7.49083,7.63133,7.45565,7.53885,5033.958232231109,0
+DMA.US,D,20220218,000000,7.51202,7.53885,7.45565,7.53424,7231.1178926777,0
+DMA.US,D,20220222,000000,7.45565,7.61286,7.17808,7.2429,16213.780337568434,0
+DMA.US,D,20220223,000000,7.38153,7.40931,7.22433,7.36315,10281.12943490833,0
+DMA.US,D,20220224,000000,7.21513,7.31681,6.59537,6.97462,21646.44682453493,0
+DMA.US,D,20220225,000000,7.12264,7.30763,7.07631,7.30763,6600.007500157384,0
+DMA.US,D,20220228,000000,7.56661,7.56661,7.18737,7.2429,9291.821252038591,0
+DMA.US,D,20220301,000000,7.26128,7.28916,7.08559,7.14113,10814.1618610231,0
+DMA.US,D,20220302,000000,7.21513,7.30763,7.21513,7.27986,13695.735156601584,0
+DMA.US,D,20220303,000000,7.23361,7.55855,7.23361,7.51109,16456.843123877592,0
+DMA.US,D,20220304,000000,7.63133,7.63133,7.41859,7.61286,12993.19841898267,0
+DMA.US,D,20220307,000000,7.4926,7.59429,7.4926,7.54813,7592.513877583624,0
+DMA.US,D,20220308,000000,7.43708,7.62205,7.43708,7.57589,16567.71386851016,0
+DMA.US,D,20220309,000000,7.63133,7.80251,7.63133,7.80251,4379.394412961759,0
+DMA.US,D,20220310,000000,7.74231,7.79783,7.74231,7.79783,1854.952842880694,0
+DMA.US,D,20220311,000000,7.86256,7.86256,7.68689,7.68689,3406.0772028755455,0
+DMA.US,D,20220314,000000,7.72382,7.76088,7.45565,7.6498,7984.825743204394,0
+DMA.US,D,20220315,000000,7.65911,7.86246,7.46484,7.65911,7301.478172924802,0
+DMA.US,D,20220316,000000,7.81641,7.81641,7.65911,7.77006,4538.238075943989,0
+DMA.US,D,20220317,000000,7.71453,7.86256,7.71453,7.85338,15063.496362013879,0
+DMA.US,D,20220318,000000,7.73133,7.82448,7.73133,7.77787,3071.3328392752596,0
+DMA.US,D,20220321,000000,7.74998,7.89896,7.74998,7.84314,5136.300458045157,0
+DMA.US,D,20220322,000000,7.70338,8.04801,7.70338,7.89896,36367.7363689812,0
+DMA.US,D,20220323,000000,7.99211,7.99211,7.91771,7.91771,684.4136351318037,0
+DMA.US,D,20220324,000000,7.91763,8.05738,7.79654,7.97354,4838.868364273027,0
+DMA.US,D,20220325,000000,8.01078,8.02006,7.82448,8.02006,3740.821566475731,0
+DMA.US,D,20220328,000000,7.71266,8.19707,7.71266,8.19707,27362.68656219343,0
+DMA.US,D,20220329,000000,7.88039,8.20636,7.83377,8.19707,5546.735426153954,0
+DMA.US,D,20220330,000000,8.15054,8.33683,8.15054,8.33683,12281.06709769082,0
+DMA.US,D,20220331,000000,8.33683,8.60689,8.15054,8.29021,36761.114299453664,0
+DMA.US,D,20220401,000000,8.36469,8.36469,8.02943,8.36469,7791.868004950714,0
+DMA.US,D,20220404,000000,8.39264,8.39264,7.82448,8.01078,24874.491197088424,0
+DMA.US,D,20220405,000000,7.96415,7.96415,7.84314,7.871,12550.781505305515,0
+DMA.US,D,20220406,000000,7.93675,7.93675,7.74998,7.83377,6900.6377884862195,0
+DMA.US,D,20220407,000000,7.84314,8.01078,7.84314,7.91763,5545.669361301652,0
+DMA.US,D,20220408,000000,7.82448,7.85244,7.82448,7.85244,2861.3180633858537,0
+DMA.US,D,20220411,000000,7.85244,7.96415,7.85244,7.94558,7289.751459550284,0
+DMA.US,D,20220412,000000,7.95028,7.98282,7.84314,7.871,7738.564762339236,0
+DMA.US,D,20220413,000000,7.88968,7.91763,7.67542,7.88039,17566.6166350493,0
+DMA.US,D,20220414,000000,7.91763,8.05738,7.91763,8.01078,9656.41543150132,0
+DMA.US,D,20220418,000000,8.06706,8.06706,7.83254,7.97325,10722.480283732375,0
+DMA.US,D,20220419,000000,7.74812,8.02015,7.74812,8.02015,8953.8786938816,0
+DMA.US,D,20220420,000000,7.97325,8.04828,7.79503,7.87945,17046.376987160747,0
+DMA.US,D,20220421,000000,7.97325,8.02015,7.83254,8.02015,16272.413904443036,0
+DMA.US,D,20220422,000000,8.02024,8.05018,7.92634,7.92634,5784.4678882011995,0
+DMA.US,D,20220425,000000,7.92634,7.92634,7.88882,7.91696,7402.754333886649,0
+DMA.US,D,20220426,000000,7.8044,7.87006,7.8044,7.85131,7511.492948814207,0
+DMA.US,D,20220427,000000,7.91696,7.92634,7.75751,7.76689,10275.799110646816,0
+DMA.US,D,20220428,000000,7.76689,7.76689,7.72936,7.74812,28074.81788348125,0
+DMA.US,D,20220429,000000,8.189,8.19059,7.79503,7.82318,14305.524252076666,0
+DMA.US,D,20220502,000000,7.81125,7.96387,7.68245,7.75751,12710.691233139745,0
+DMA.US,D,20220503,000000,7.71998,7.82318,7.67308,7.8044,6284.452303897125,0
+DMA.US,D,20220504,000000,7.82318,7.88555,7.50423,7.71998,4057.442827588191,0
+DMA.US,D,20220506,000000,7.71998,7.73875,7.70122,7.70122,3733.3591125101198,0
+DMA.US,D,20220509,000000,7.70122,7.74812,7.68245,7.68245,2411.438695744701,0
+DMA.US,D,20220510,000000,7.68245,7.72936,7.59805,7.72936,3853.8244408121955,0
+DMA.US,D,20220511,000000,7.67402,7.71998,7.50423,7.62619,10040.198778304179,0
+DMA.US,D,20220512,000000,7.60743,7.69183,7.36353,7.43856,18895.99950578094,0
+DMA.US,D,20220513,000000,7.50423,7.72401,7.50423,7.65432,4351.676726803717,0
+DMA.US,D,20220516,000000,7.73875,7.73875,7.62619,7.62619,1596.9651486408181,0
+DMA.US,D,20220517,000000,7.48547,7.61681,7.48547,7.61681,22210.39513136465,0
+DMA.US,D,20220518,000000,7.61681,7.73875,7.61681,7.73875,7162.889742134901,0
+DMA.US,D,20220519,000000,7.73307,7.73307,7.68111,7.69056,953.6552268442064,0
+DMA.US,D,20220520,000000,7.5205,7.7,7.5205,7.66222,13472.893876247272,0
+DMA.US,D,20220523,000000,7.76615,7.77558,7.5205,7.61496,12561.57628433752,0
+DMA.US,D,20220524,000000,7.78418,7.78503,7.54883,7.62442,5874.34684682085,0
+DMA.US,D,20220525,000000,7.55073,7.64804,7.43075,7.53938,26344.593336461716,0
+DMA.US,D,20220526,000000,7.58663,7.60553,7.45436,7.53938,15668.100247473685,0
+DMA.US,D,20220527,000000,7.60553,7.69056,7.57718,7.69056,16249.184286917158,0
+DMA.US,D,20220531,000000,7.93622,7.93622,7.63386,7.63386,13305.660218267858,0
+DMA.US,D,20220601,000000,7.69369,7.77558,7.52994,7.66222,19960.07798871036,0
+DMA.US,D,20220602,000000,7.67176,7.74726,7.5205,7.60553,23314.27711620052,0
+DMA.US,D,20220603,000000,7.67167,7.70472,7.63386,7.7,2946.6993912699736,0
+DMA.US,D,20220606,000000,7.77558,7.77558,7.7,7.7,5302.788775238087,0
+DMA.US,D,20220607,000000,7.84173,7.88896,7.65276,7.74726,11109.395406167047,0
+DMA.US,D,20220608,000000,7.9806,7.9806,7.55828,7.64804,9835.032594713213,0
+DMA.US,D,20220609,000000,7.49215,7.70009,7.47326,7.65276,12437.738702160017,0
+DMA.US,D,20220610,000000,7.60553,7.60553,7.37878,7.5017,14519.691899943831,0
+DMA.US,D,20220613,000000,7.43585,7.55828,7.33154,7.40712,32022.070180849354,0
+DMA.US,D,20220614,000000,7.71342,7.71342,7.32209,7.37878,9999.090930074779,0
+DMA.US,D,20220615,000000,7.21817,7.51105,7.21817,7.41657,3650.562572015239,0
+DMA.US,D,20220616,000000,7.47273,7.47273,7.18715,7.42514,11608.917609415672,0
+DMA.US,D,20220617,000000,7.36801,7.36801,7.09195,7.09195,4141.014678881218,0
+DMA.US,D,20220621,000000,7.21571,7.37754,6.98725,6.98725,20454.007309106542,0
+DMA.US,D,20220622,000000,7.12052,7.12052,6.88253,6.97774,14262.444519323135,0
+DMA.US,D,20220623,000000,7.08244,7.08244,6.83492,6.83492,8677.01198568232,0
+DMA.US,D,20220624,000000,7.14908,7.15859,6.78734,6.80637,20832.18216562442,0
+DMA.US,D,20220627,000000,6.97774,7.04435,6.7207,6.73974,17372.932714190585,0
+DMA.US,D,20220628,000000,6.73974,6.873,6.52079,6.52079,16393.88003009137,0
+DMA.US,D,20220629,000000,6.66358,6.80637,6.61599,6.71118,17439.11331408018,0
+DMA.US,D,20220630,000000,6.95869,6.95869,6.49224,6.52079,35565.244284171415,0
+DMA.US,D,20220701,000000,6.56839,6.66358,6.56839,6.56839,4731.387649335693,0
+DMA.US,D,20220705,000000,6.61599,6.66358,6.56839,6.59695,9445.967527270694,0
+DMA.US,D,20220706,000000,6.66358,6.71118,6.57791,6.68263,20282.77813796047,0
+DMA.US,D,20220707,000000,6.66358,6.7111,6.56839,6.7111,11150.905838743312,0
+DMA.US,D,20220708,000000,6.66358,6.66358,6.54935,6.61599,6910.095017169195,0
+DMA.US,D,20220711,000000,6.62551,6.6654,6.53984,6.66358,7441.640787720687,0
+DMA.US,D,20220712,000000,6.59695,6.66358,6.50176,6.51127,23801.90527501067,0
+DMA.US,D,20220713,000000,6.59695,6.64454,6.59695,6.63502,3749.18350809926,0
+DMA.US,D,20220714,000000,6.62683,6.63502,6.48272,6.53355,44610.97675495885,0
+DMA.US,D,20220715,000000,6.65405,6.70167,6.56839,6.57791,7314.532016501849,0
+DMA.US,D,20220718,000000,6.57408,6.78415,6.52608,6.69884,25808.613623243895,0
+DMA.US,D,20220719,000000,6.74039,6.8236,6.74039,6.78521,10913.618599454181,0
+DMA.US,D,20220720,000000,6.72762,6.8068,6.65085,6.72762,5675.623497347727,0
+DMA.US,D,20220721,000000,6.80439,6.80439,6.62205,6.64125,51486.98070028219,0
+DMA.US,D,20220722,000000,6.77762,6.90038,6.66045,6.90038,5897.563612077809,0
+DMA.US,D,20220725,000000,6.76602,6.8092,6.67004,6.71803,15621.24976541905,0
+DMA.US,D,20220726,000000,6.69403,6.70843,6.56448,6.67752,10577.061524063205,0
+DMA.US,D,20220727,000000,6.70843,6.7948,6.64605,6.7948,33658.833455997876,0
+DMA.US,D,20220728,000000,6.69989,6.8332,6.66592,6.8332,50586.71657292831,0
+DMA.US,D,20220729,000000,6.87159,7.01554,6.70843,6.80439,32923.20096304313,0
+DMA.US,D,20220801,000000,6.76122,6.80439,6.68923,6.80439,20999.911137424093,0
+DMA.US,D,20220802,000000,6.77484,6.78521,6.66045,6.70843,23082.81390430405,0
+DMA.US,D,20220803,000000,6.71803,6.7948,6.66045,6.69884,13196.580061301223,0
+DMA.US,D,20220804,000000,6.66045,6.76592,6.66045,6.75642,27713.339114917762,0
+DMA.US,D,20220805,000000,6.68923,6.78521,6.68923,6.76602,4921.235501739219,0
+DMA.US,D,20220808,000000,6.74683,6.77561,6.63166,6.76602,19885.000701925776,0
+DMA.US,D,20220809,000000,6.75642,6.76602,6.64125,6.76602,14643.879682710984,0
+DMA.US,D,20220810,000000,6.87159,6.87159,6.71381,6.7948,20973.861828183573,0
+DMA.US,D,20220811,000000,6.78521,6.91957,6.71803,6.87159,57393.92206368824,0
+DMA.US,D,20220812,000000,6.76602,6.95796,6.76602,6.95796,21834.531005494013,0
+DMA.US,D,20220815,000000,6.90038,6.95796,6.88117,6.91957,17744.78945471486,0
+DMA.US,D,20220816,000000,6.92916,7.26507,6.87101,7.09232,87847.64851071915,0
+DMA.US,D,20220817,000000,7.10192,7.20749,6.88117,6.96755,40354.54790320909,0
+DMA.US,D,20220818,000000,7.01301,7.21615,7.00335,7.21615,30689.137284787943,0
+DMA.US,D,20220819,000000,7.16779,7.18714,7.03238,7.18714,43826.5608721716,0
+DMA.US,D,20220822,000000,6.96466,7.13877,6.95498,7.10008,26450.591745893726,0
+DMA.US,D,20220823,000000,6.99367,7.10974,6.99367,7.08847,32002.052610250634,0
+DMA.US,D,20220824,000000,7.06139,7.10974,7.0227,7.10974,7474.31323078276,0
+DMA.US,D,20220825,000000,7.20647,7.20647,7.08073,7.0904,17262.25205084485,0
+DMA.US,D,20220826,000000,7.16779,7.16779,7.00335,7.00335,26807.249846116894,0
+DMA.US,D,20220829,000000,7.00335,7.00335,6.86792,6.9453,25078.75029952306,0
+DMA.US,D,20220830,000000,6.84945,7.0227,6.83891,6.90662,22446.71689902986,0
+DMA.US,D,20220831,000000,7.11942,7.21615,6.92606,7.21615,11575.364487561978,0
+DMA.US,D,20220901,000000,7.10288,7.16779,7.07106,7.07106,1903.21032612326,0
+DMA.US,D,20220902,000000,7.11942,7.11942,6.88726,6.98399,8266.197592439665,0
+DMA.US,D,20220906,000000,6.91629,6.91629,6.88726,6.88726,3806.420652246419,0
+DMA.US,D,20220907,000000,6.85825,7.10974,6.80022,7.07106,8132.83847670365,0
+DMA.US,D,20220908,000000,7.0786,7.10008,6.91629,7.00335,13610.900137826278,0
+DMA.US,D,20220909,000000,7.01292,7.1049,6.79054,6.95498,40895.76170076469,0
+DMA.US,D,20220912,000000,6.84857,6.97424,6.84857,6.9453,23659.354439791667,0
+DMA.US,D,20220913,000000,6.80998,6.94463,6.77119,6.88242,33243.636315667674,0
+DMA.US,D,20220914,000000,6.88726,6.95498,6.68414,6.91629,5355.040461335246,0
+DMA.US,D,20220915,000000,6.91435,6.91619,6.80022,6.80022,3060.023120763027,0
+DMA.US,D,20220916,000000,6.72872,6.86792,6.67447,6.84374,21333.323351374464,0
+DMA.US,D,20220919,000000,6.73259,6.82522,6.71796,6.76671,21179.850084861577,0
+DMA.US,D,20220920,000000,6.82522,6.82522,6.68871,6.68871,1288.1648204245116,0
+DMA.US,D,20220921,000000,6.63996,6.72771,6.63996,6.68871,17277.408093049216,0
+DMA.US,D,20220922,000000,6.642,6.642,6.56196,6.57171,7313.617304495907,0
+DMA.US,D,20220923,000000,6.53271,6.62533,6.40596,6.42545,39321.84650881652,0
+DMA.US,D,20220926,000000,6.4352,6.4352,6.30844,6.38644,23297.73253245398,0
+DMA.US,D,20220927,000000,6.3962,6.4352,6.3572,6.36695,20317.3129718219,0
+DMA.US,D,20220928,000000,6.3767,6.45471,6.30854,6.44378,23946.942987332917,0
+DMA.US,D,20220929,000000,6.33769,6.46445,6.1622,6.46445,22196.228537918378,0
+DMA.US,D,20220930,000000,6.46445,6.46445,6.24995,6.33769,10167.886966312197,0
+DMA.US,D,20221003,000000,6.38206,6.46445,6.21095,6.38644,21972.64579042538,0
+DMA.US,D,20221004,000000,6.42545,6.56196,6.34745,6.56196,29979.57473393901,0
+DMA.US,D,20221005,000000,6.40605,6.57171,6.40605,6.5522,4619.342636299216,0
+DMA.US,D,20221006,000000,6.5174,6.5174,6.4157,6.45471,1536.3621823215806,0
+DMA.US,D,20221007,000000,6.40596,6.44008,6.28895,6.2987,8603.833342787273,0
+DMA.US,D,20221010,000000,6.27919,6.40596,6.21095,6.40596,11287.851921649288,0
+DMA.US,D,20221011,000000,6.42028,6.42028,6.21884,6.38644,17290.741009184072,0
+DMA.US,D,20221012,000000,6.25969,6.27919,6.18734,6.24995,13221.124761219737,0
+DMA.US,D,20221013,000000,6.20119,6.4352,6.20119,6.4352,19738.869533351357,0
+DMA.US,D,20221014,000000,6.3767,6.4352,6.28895,6.28895,11407.848166864014,0
+DMA.US,D,20221017,000000,6.28895,6.4352,6.28895,6.3572,8617.166258922232,0
+DMA.US,D,20221018,000000,6.3767,6.45957,6.2987,6.2987,8027.441122183286,0
+DMA.US,D,20221019,000000,6.41083,6.53134,6.24059,6.28895,18833.25684510652,0
+DMA.US,D,20221020,000000,6.38138,6.3912,6.34696,6.35187,1611.9805675558493,0
+DMA.US,D,20221021,000000,6.53968,6.53968,6.25886,6.35187,5596.674487861097,0
+DMA.US,D,20221024,000000,6.30419,6.46987,6.30419,6.37154,3669.4169638747667,0
+DMA.US,D,20221025,000000,6.51903,6.51903,6.34696,6.51903,8316.192492684026,0
+DMA.US,D,20221026,000000,6.43054,6.44037,6.41097,6.4207,6238.415647563143,0
+DMA.US,D,20221027,000000,6.40104,6.44037,6.29288,6.3912,15816.732988409394,0
+DMA.US,D,20221028,000000,6.61736,6.61736,6.33221,6.40104,41962.345878457,0
+DMA.US,D,20221031,000000,6.62719,6.62719,6.36171,6.37154,25376.743925333674,0
+DMA.US,D,20221101,000000,6.49937,6.74636,6.48953,6.54853,25263.854434482153,0
+DMA.US,D,20221102,000000,6.48953,6.62719,6.43054,6.62719,10505.841806215725,0
+DMA.US,D,20221103,000000,6.46987,6.6029,6.35187,6.35187,23491.18432139097,0
+DMA.US,D,20221104,000000,6.35187,6.67635,6.35187,6.63703,31788.053387712927,0
+DMA.US,D,20221107,000000,6.65669,6.77458,6.44037,6.59769,17022.921602365608,0
+DMA.US,D,20221108,000000,6.68618,6.7206,6.49091,6.63703,1548.9251762697531,0
+DMA.US,D,20221109,000000,6.58786,6.69169,6.4207,6.4207,5850.93009788568,0
+DMA.US,D,20221110,000000,6.60752,6.81991,6.57802,6.75501,10492.620514494649,0
+DMA.US,D,20221111,000000,6.68618,6.77468,6.63703,6.63703,8409.758557173072,0
+DMA.US,D,20221114,000000,6.75993,6.85334,6.70585,6.75501,4284.715540134254,0
+DMA.US,D,20221115,000000,6.70585,6.83367,6.46003,6.61736,28906.828814914566,0
+DMA.US,D,20221116,000000,6.67635,6.67635,6.62817,6.62817,2948.348053845052,0
+DMA.US,D,20221117,000000,6.62321,6.67775,6.46457,6.64304,2670.703039764,0
+DMA.US,D,20221118,000000,6.62321,6.62321,6.53398,6.53398,898.6391270505,0
+DMA.US,D,20221121,000000,6.53398,6.64295,6.53398,6.63313,10352.000000052,0
+DMA.US,D,20221122,000000,6.54389,6.64304,6.53398,6.64304,21768.0452066565,0
+DMA.US,D,20221123,000000,6.6371,6.68261,6.6371,6.67279,13093.303195701,0
+DMA.US,D,20221125,000000,6.61826,6.67279,6.59347,6.59347,2772.5689789695,0
+DMA.US,D,20221128,000000,6.67279,6.67279,6.54389,6.54389,3748.8682774935,0
+DMA.US,D,20221129,000000,6.59347,6.64304,6.56372,6.63313,2944.0265004045,0
+DMA.US,D,20221130,000000,6.74219,6.79177,6.65732,6.78185,13910.247856656,0
+DMA.US,D,20221201,000000,6.82151,6.82151,6.69262,6.79177,27675.26110692,0
+DMA.US,D,20221202,000000,6.70253,6.79177,6.69262,6.79177,1633.88932191,0
+DMA.US,D,20221205,000000,6.69262,6.79177,6.66287,6.79177,13441.2611068485,0
+DMA.US,D,20221206,000000,6.71245,6.74715,6.64304,6.74219,12411.507404583,0
+DMA.US,D,20221207,000000,6.74219,6.79177,6.64304,6.69262,40994.484801453,0
+DMA.US,D,20221208,000000,6.71404,6.71741,6.71404,6.71741,1873.929851919,0
+DMA.US,D,20221209,000000,6.65296,6.66783,6.51415,6.64304,32498.260327521,0
+DMA.US,D,20221212,000000,6.61677,6.61677,6.59347,6.59347,1000.505066256,0
+DMA.US,D,20221213,000000,6.72236,6.72236,6.58355,6.58365,4882.5050662755,0
+DMA.US,D,20221214,000000,6.6827,6.69659,6.53398,6.56372,30432.701481057,0
+DMA.US,D,20221215,000000,6.51415,6.56095,6.415,6.42491,42985.40919741,0
+DMA.US,D,20221216,000000,6.44474,6.46537,6.415,6.415,5960.670304005,0
+DMA.US,D,20221219,000000,6.47,6.6099,6.4101,6.455,8668,0
+DMA.US,D,20221220,000000,6.45,6.55,6.45,6.495,11908,0
+DMA.US,D,20221221,000000,6.46,6.5419,6.43,6.45,24719,0
+DMA.US,D,20221222,000000,6.38,6.4993,6.38,6.4667,7964,0
+DMA.US,D,20221223,000000,6.41,6.58,6.41,6.5405,2975,0
+DMA.US,D,20221227,000000,6.4999,6.5,6.34,6.34,54538,0
+DMA.US,D,20221228,000000,6.3817,6.5,6.38,6.44,50733,0
+DMA.US,D,20221229,000000,6.49,6.61,6.37,6.61,16162,0
+DMA.US,D,20221230,000000,7.11,7.11,6.5328,6.83,20846,0
+DMA.US,D,20230103,000000,6.97,6.985,6.8,6.94,40099,0
+DMA.US,D,20230104,000000,6.93,6.99,6.8,6.91,16732,0
+DMA.US,D,20230105,000000,6.79,6.88,6.74,6.81,6947,0
+DMA.US,D,20230106,000000,6.76,6.89,6.76,6.84,5196,0
+DMA.US,D,20230109,000000,6.84,6.86,6.8,6.8,2061,0
+DMA.US,D,20230110,000000,6.8,6.8,6.66,6.66,12515,0
+DMA.US,D,20230111,000000,6.69,6.8,6.65,6.8,33444,0
+DMA.US,D,20230112,000000,6.74,6.9168,6.74,6.9168,9160,0
+DMA.US,D,20230113,000000,6.7525,7,6.7525,6.82,3350,0
+DMA.US,D,20230117,000000,6.93,7,6.85,6.85,5630,0
+DMA.US,D,20230118,000000,6.94,6.97,6.8192,6.8251,6215,0
+DMA.US,D,20230119,000000,6.73,6.9,6.71,6.9,6972,0
+DMA.US,D,20230120,000000,6.79,6.96,6.71,6.96,5549,0
+DMA.US,D,20230123,000000,6.83,6.98,6.83,6.8401,10762,0
+DMA.US,D,20230124,000000,8.77,8.77,6.72,6.7801,9305,0
+DMA.US,D,20230125,000000,6.83,6.98,6.65,6.8,10129,0
+DMA.US,D,20230126,000000,6.8499,6.9,6.61,6.8,50290,0
+DMA.US,D,20230127,000000,6.8,6.84,6.696,6.76,15694,0
+DMA.US,D,20230130,000000,6.8,6.84,6.71,6.84,6096,0
+DMA.US,D,20230131,000000,6.89,6.941,6.7101,6.76,18370,0
+DMA.US,D,20230201,000000,6.77,6.8499,6.76,6.82,9397,0
+DMA.US,D,20230202,000000,6.87,6.94,6.71,6.87,20096,0
+DMA.US,D,20230203,000000,6.87,6.87,6.75,6.8,3070,0
+DMA.US,D,20230206,000000,6.8,6.8,6.67,6.77,3207,0
+DMA.US,D,20230207,000000,6.73,6.828,6.67,6.82,14004,0
+DMA.US,D,20230208,000000,6.76,6.8299,6.7,6.77,8352,0
+DMA.US,D,20230209,000000,6.77,6.8,6.74,6.74,8713,0
+DMA.US,D,20230210,000000,6.73,6.81,6.72,6.73,2933,0
+DMA.US,D,20230213,000000,6.82,6.82,6.65,6.75,31969,0
+DMA.US,D,20230214,000000,6.8,6.9,6.67,6.77,52484,0
+DMA.US,D,20230215,000000,6.86,6.97,6.796,6.915,32053,0
+DMA.US,D,20230216,000000,6.86,6.93,6.82,6.9,26571,0
+DMA.US,D,20230217,000000,6.88,6.97,6.83,6.915,42816,0
+DMA.US,D,20230221,000000,6.98,6.99,6.85,6.97,12855,0
+DMA.US,D,20230222,000000,6.87,6.9,6.7,6.81,13349,0
+DMA.US,D,20230223,000000,6.8,6.97,6.74,6.85,24275,0
+DMA.US,D,20230224,000000,6.69,6.89,6.69,6.83,15729,0
+DMA.US,D,20230227,000000,6.74,6.8687,6.74,6.83,27682,0
+DMA.US,D,20230228,000000,6.83,6.86,6.76,6.76,15694,0
+DMA.US,D,20230301,000000,6.8,6.9721,6.7101,6.81,25952,0
+DMA.US,D,20230302,000000,6.84,6.98,6.775,6.8,11267,0
+DMA.US,D,20230303,000000,6.8004,6.95,6.71,6.76,47591,0
+DMA.US,D,20230306,000000,6.83,6.8486,6.77,6.83,5183,0
+DMA.US,D,20230307,000000,6.77,6.81,6.77,6.81,2597,0
+DMA.US,D,20230308,000000,6.81,6.8282,6.76,6.79,7185,0
+DMA.US,D,20230309,000000,6.75,6.8299,6.73,6.8,15636,0
+DMA.US,D,20230310,000000,6.7589,6.79,6.64,6.78,7913,0
+DMA.US,D,20230313,000000,6.79,6.79,6.7,6.79,1274,0
+DMA.US,D,20230314,000000,6.75,6.75,6.5,6.685,25518,0
+DMA.US,D,20230315,000000,6.52,6.645,6.38,6.41,27815,0
+DMA.US,D,20230316,000000,6.39,6.45,6.31,6.35,43323,0
+DMA.US,D,20230317,000000,6.27,6.37,6.21,6.25,24083,0
+DMA.US,D,20230320,000000,6.21,6.23,5.88,5.96,56300,0
+DMA.US,D,20230321,000000,6.03,6.2287,5.92,5.975,64219,0
+DMA.US,D,20230322,000000,5.99,6.095,5.9244,5.95,50692,0
+DMA.US,D,20230323,000000,6.01,6.0199,5.88,5.9,27192,0
+DMA.US,D,20230324,000000,5.9,5.9,5.5,5.78,76188,0
+DMA.US,D,20230327,000000,5.8,5.98,5.67,5.84,38125,0
+DMA.US,D,20230328,000000,5.87,5.9079,5.78,5.78,17439,0
+DMA.US,D,20230329,000000,5.83,5.9031,5.73,5.84,48653,0
+DMA.US,D,20230330,000000,5.79,5.9,5.79,5.87,12057,0
+DMA.US,D,20230331,000000,5.84,6.1,5.84,6.02,68471,0
+DMA.US,D,20230403,000000,6.05,6.1,6.0064,6.01,20004,0
+DMA.US,D,20230404,000000,5.95,6.08,5.95,6.08,5260,0
+DMA.US,D,20230405,000000,6,6.1,6,6.1,23519,0
+DMA.US,D,20230406,000000,6.2,6.22,6.03,6.22,3861,0
+DMA.US,D,20230410,000000,6.23,6.23,6.02,6.04,18994,0
+DMA.US,D,20230411,000000,6.25,6.25,5.95,5.97,56682,0
+DMA.US,D,20230412,000000,5.98,6.06,5.96,6.06,10202,0
+DMA.US,D,20230413,000000,6.01,6.0946,6.01,6.09,10266,0
+DMA.US,D,20230414,000000,6.09,6.0975,6.05,6.09,13956,0
+DMA.US,D,20230417,000000,6.064,6.07,5.99,6.07,1693,0
+DMA.US,D,20230418,000000,6.05,6.07,5.96,6,18057,0
+DMA.US,D,20230419,000000,5.95,6,5.95,6,4204,0
+DMA.US,D,20230420,000000,6.05,6.05,5.95,6.01,3544,0
+DMA.US,D,20230421,000000,5.96,6.03,5.91,5.95,10531,0
+DMA.US,D,20230424,000000,5.92,5.95,5.9,5.94,9558,0
+DMA.US,D,20230425,000000,5.91,5.94,5.68,5.69,45844,0
+DMA.US,D,20230426,000000,5.71,5.7997,5.58,5.72,92504,0
+DMA.US,D,20230427,000000,5.81,5.81,5.58,5.73,24078,0
+DMA.US,D,20230428,000000,5.64,5.89,5.64,5.89,42736,0
+DMA.US,D,20230501,000000,5.85,5.9985,5.8,5.81,20841,0
+DMA.US,D,20230502,000000,5.89,5.89,5.75,5.82,9917,0
+DMA.US,D,20230503,000000,5.7644,5.9,5.67,5.8,21411,0
+DMA.US,D,20230504,000000,5.77,5.77,5.62,5.7,13742,0
+DMA.US,D,20230505,000000,5.7072,5.7072,5.58,5.69,28238,0
+DMA.US,D,20230508,000000,5.67,5.96,5.67,5.96,90217,0
+DMA.US,D,20230509,000000,5.91,5.91,5.72,5.8,8671,0
+DMA.US,D,20230510,000000,5.72,5.8499,5.72,5.8,19341,0
+DMA.US,D,20230511,000000,5.752,5.7919,5.75,5.76,2037,0
+DMA.US,D,20230512,000000,5.7,5.84,5.66,5.78,22580,0
+DMA.US,D,20230515,000000,5.78,5.84,5.7,5.8001,22375,0
+DMA.US,D,20230516,000000,5.79,5.83,5.67,5.79,5309,0
+DMA.US,D,20230517,000000,5.76,5.81,5.71,5.78,17906,0
+DMA.US,D,20230518,000000,5.75,5.795,5.67,5.74,28960,0
+DMA.US,D,20230519,000000,5.7177,5.78,5.7177,5.74,4788,0
+DMA.US,D,20230522,000000,5.78,5.795,5.61,5.67,31337,0
+DMA.US,D,20230523,000000,5.69,5.705,5.6,5.67,8481,0
+DMA.US,D,20230524,000000,5.56,5.7,5.51,5.59,20606,0
+DMA.US,D,20230525,000000,5.58,5.6,5.47,5.54,25167,0
+DMA.US,D,20230526,000000,5.47,5.61,5.45,5.53,27417,0
+DMA.US,D,20230530,000000,5.55,5.58,5.45,5.53,12764,0
+DMA.US,D,20230531,000000,5.58,5.5834,5.47,5.55,18023,0
+DMA.US,D,20230601,000000,5.45,5.55,5.43,5.54,33043,0
+DMA.US,D,20230602,000000,5.49,5.6,5.42,5.55,69296,0
+DMA.US,D,20230605,000000,5.55,5.595,5.5,5.57,9469,0
+DMA.US,D,20230606,000000,5.59,5.6,5.4901,5.58,23766,0
+DMA.US,D,20230607,000000,5.53,5.61,5.45,5.54,34387,0
+DMA.US,D,20230608,000000,5.5,5.5,5.37,5.43,63219,0
+DMA.US,D,20230609,000000,5.41,5.445,5.08,5.25,281560,0
+DMA.US,D,20230612,000000,5.29,5.29,5.16,5.265,173692,0
+DMA.US,D,20230613,000000,5.3,5.34,5.18,5.3,59146,0
+DMA.US,D,20230614,000000,5.32,5.3303,5.18,5.25,35856,0
+DMA.US,D,20230615,000000,5.2,5.33,5.17,5.26,74809,0
+DMA.US,D,20230616,000000,5.17,5.23,5.1,5.17,86810,0
+DMA.US,D,20230620,000000,5.17,5.2,5.07,5.17,125135,0
+DMA.US,D,20230621,000000,5.07,5.16,5.0311,5.05,127219,0
+DMA.US,D,20230622,000000,5.12,5.12,5.05,5.07,42165,0
+DMA.US,D,20230623,000000,5.05,5.09,5.02,5.03,58629,0
+DMA.US,D,20230626,000000,5.04,5.05,5.03,5.05,20041,0
+DMA.US,D,20230627,000000,5.01,5.1,4.98,5.01,59572,0
+DMA.US,D,20230628,000000,4.98,5.1,4.98,5.1,18614,0
+DMA.US,D,20230629,000000,5.03,5.09,4.94,4.97,38036,0
+DMA.US,D,20230630,000000,4.97,5.0595,4.97,5.01,109792,0
+DMA.US,D,20230703,000000,5.09,5.09,4.95,5.03,35645,0
+DMA.US,D,20230705,000000,4.97,5.06,4.97,5.06,35801,0
+DMA.US,D,20230706,000000,5,5,4.92,4.92,55356,0
+DMA.US,D,20230707,000000,4.97,4.988,4.88,4.97,62583,0
+DMA.US,D,20230710,000000,5,5.02,4.93,5.02,40511,0
+DMA.US,D,20230711,000000,4.95,5.0876,4.93,5.04,207498,0
+DMA.US,D,20230712,000000,5.09,5.17,5.06,5.16,78041,0
+DMA.US,D,20230713,000000,5.12,5.18,5.03,5.11,68256,0
+DMA.US,D,20230714,000000,5.09,5.09,5.03,5.07,52279,0
+DMA.US,D,20230717,000000,5.11,5.24,5.1,5.21,119604,0
+DMA.US,D,20230718,000000,5.17,5.25,5.02,5.04,91758,0
+DMA.US,D,20230719,000000,5.04,5.12,4.9,4.93,80092,0
+DMA.US,D,20230720,000000,4.9,5,4.82,4.93,86953,0
+DMA.US,D,20230721,000000,4.96,4.96,4.87,4.9,36166,0
+DMA.US,D,20230724,000000,4.89,4.95,4.83,4.85,30019,0
+DMA.US,D,20230725,000000,4.81,4.95,4.78,4.9,77066,0
+DMA.US,D,20230726,000000,4.86,4.9699,4.86,4.94,34973,0
+DMA.US,D,20230727,000000,4.92,4.98,4.89,4.95,52532,0
+DMA.US,D,20230728,000000,4.94,4.983,4.94,4.98,48501,0
+DMA.US,D,20230731,000000,4.94,5.0115,4.8801,5,47395,0
+DMA.US,D,20230801,000000,4.95,5.01,4.9,5.01,141111,0
+DMA.US,D,20230802,000000,5.04,5.04,4.87,4.92,79285,0
+DMA.US,D,20230803,000000,4.95,5.08,4.86,4.98,50467,0
+DMA.US,D,20230804,000000,4.94,5.04,4.94,5.01,52376,0
+DMA.US,D,20230807,000000,4.98,5.08,4.97,5.03,56777,0
+DMA.US,D,20230808,000000,4.93,5.0537,4.93,5.03,29236,0
+DMA.US,D,20230809,000000,5.08,5.08,4.961,5.02,61638,0
+DMA.US,D,20230810,000000,5.06,5.1,5.02,5.04,111940,0
+DMA.US,D,20230811,000000,5.09,5.11,5.03,5.1,79626,0
+DMA.US,D,20230814,000000,5.1,5.19,5.08,5.12,48146,0
+DMA.US,D,20230815,000000,5.11,5.1498,5.07,5.1,9022,0
+DMA.US,D,20230816,000000,5.08,5.1494,4.97,5.14,72528,0
+DMA.US,D,20230817,000000,5.16,5.28,5.16,5.28,78444,0
+DMA.US,D,20230818,000000,5.24,5.58,5.24,5.47,152526,0
+DMA.US,D,20230821,000000,5.47,5.74,5.45,5.63,173637,0
+DMA.US,D,20230822,000000,5.52,5.7,5.51,5.61,27961,0
+DMA.US,D,20230823,000000,5.61,5.74,5.61,5.74,45776,0
+DMA.US,D,20230824,000000,5.76,5.83,5.75,5.79,76913,0
+DMA.US,D,20230825,000000,5.78,5.8894,5.78,5.87,25705,0
+DMA.US,D,20230828,000000,5.85,6.07,5.85,5.98,121041,0
+DMA.US,D,20230829,000000,5.98,6.07,5.98,6.04,40820,0
+DMA.US,D,20230830,000000,6.02,6.1394,6,6.09,83403,0
+DMA.US,D,20230831,000000,6.12,6.25,6.02,6.02,53800,0
+DMA.US,D,20230901,000000,5.955,6.12,5.9,5.97,49839,0
+DMA.US,D,20230905,000000,5.92,6,5.88,5.95,21324,0
+DMA.US,D,20230906,000000,5.93,6.201,5.93,6.07,299025,0
+DMA.US,D,20230907,000000,6.02,6.16,5.91,6.01,185297,0
+DMA.US,D,20230908,000000,5.96,6.15,5.93,6.06,235221,0
+DMA.US,D,20230911,000000,6,6.11,5.83,5.88,81050,0
+DMA.US,D,20230912,000000,5.83,5.955,5.69,5.75,89988,0
+DMA.US,D,20230913,000000,5.73,5.92,5.73,5.92,30270,0
+DMA.US,D,20230914,000000,5.83,6.1,5.81,6.05,173808,0
+DMA.US,D,20230915,000000,5.95,6.0994,5.9,6.06,106942,0
+DMA.US,D,20230918,000000,6.01,6.15,5.92,6.13,65310,0
+DMA.US,D,20230919,000000,6.18,6.35,6.13,6.35,109573,0
+DMA.US,D,20230920,000000,6.46,6.59,6.34,6.5,114284,0
+DMA.US,D,20230921,000000,6.45,6.47,6.16,6.47,126246,0
+DMA.US,D,20230922,000000,6.46,6.46,6.4,6.41,46831,0
+DMA.US,D,20230925,000000,6.4,6.4499,6.08,6.22,28866,0
+DMA.US,D,20230926,000000,6.27,6.27,5.93,6.2,43596,0
+DMA.US,D,20230927,000000,6.08,6.23,5.72,5.79,88998,0
+DMA.US,D,20230928,000000,5.73,6.01,5.73,5.92,74681,0
+DMA.US,D,20230929,000000,5.87,5.98,5.77,5.98,118345,0
+DMA.US,D,20231002,000000,5.96,5.99,5.8,5.96,25524,0
+DMA.US,D,20231003,000000,5.86,5.9,5.71,5.77,46441,0
+DMA.US,D,20231004,000000,5.75,5.9,5.72,5.9,35370,0
+DMA.US,D,20231005,000000,5.89,5.93,5.7,5.9,33247,0
+DMA.US,D,20231006,000000,5.85,6.57,5.85,6.47,174346,0
+DMA.US,D,20231009,000000,6.55,6.6294,6.5,6.6,65379,0
+DMA.US,D,20231010,000000,6.6,6.74,6.555,6.67,88973,0
+DMA.US,D,20231011,000000,6.67,6.83,6.67,6.76,26948,0
+DMA.US,D,20231012,000000,6.73,6.81,6.54,6.67,144434,0
+DMA.US,D,20231013,000000,6.66,6.8,6.485,6.72,72126,0
+DMA.US,D,20231016,000000,6.8147,6.82,6.63,6.75,16855,0
+DMA.US,D,20231017,000000,6.52,6.7894,6.49,6.75,85644,0
+DMA.US,D,20231018,000000,6.67,6.75,6.48,6.7,37062,0
+DMA.US,D,20231019,000000,6.7,6.75,6.54,6.59,53555,0
+DMA.US,D,20231020,000000,6.47,6.6,6.27,6.32,67537,0
+DMA.US,D,20231023,000000,6.4,6.4,6.18,6.22,67005,0
+DMA.US,D,20231024,000000,6.23,6.3699,5.94,6.13,98272,0
+DMA.US,D,20231025,000000,6.18,6.18,5.84,6.02,14633,0
+DMA.US,D,20231026,000000,6.07,6.07,5.89,6.01,18712,0
+DMA.US,D,20231027,000000,6,6.07,5.85,6,32579,0
+DMA.US,D,20231030,000000,5.93,6.1299,5.93,6.07,27263,0
+DMA.US,D,20231031,000000,6.1,6.1,5.74,6.09,135193,0
+DMA.US,D,20231101,000000,6.06,6.13,6.0013,6.13,32652,0
+DMA.US,D,20231102,000000,6.08,6.26,6.03,6.15,114496,0
+DMA.US,D,20231103,000000,6.13,6.33,6.13,6.29,27377,0
+DMA.US,D,20231106,000000,6.19,6.26,6.03,6.1,64062,0
+DMA.US,D,20231107,000000,6,6.19,6,6.18,58548,0
+DMA.US,D,20231108,000000,6.18,6.18,5.99,6.06,27008,0
+DMA.US,D,20231109,000000,6.06,6.09,5.8,5.93,59026,0
+DMA.US,D,20231110,000000,5.91,6.11,5.87,6.11,47027,0
+DMA.US,D,20231113,000000,6,6.19,5.975,6.1,17496,0
+DMA.US,D,20231114,000000,6.14,6.31,5.97,6.06,75666,0
+DMA.US,D,20231115,000000,6.11,6.12,6.01,6.05,36443,0
+DMA.US,D,20231116,000000,6.09,6.15,5.83,5.99,61095,0
+DMA.US,D,20231117,000000,6.07,6.12,5.88,5.95,43145,0
+DMA.US,D,20231120,000000,6.07,6.23,5.98,6.08,100974,0
+DMA.US,D,20231121,000000,6.13,6.21,5.98,6.02,25613,0
+DMA.US,D,20231122,000000,6.02,6.22,6.02,6.15,68144,0
+DMA.US,D,20231124,000000,6.2,6.22,6.09,6.15,1955,0
+DMA.US,D,20231127,000000,6.14,6.17,6.06,6.12,22824,0
+DMA.US,D,20231128,000000,6.07,6.15,5.96,6.08,78074,0
+DMA.US,D,20231129,000000,6.11,6.15,5.99,6.07,60150,0
+DMA.US,D,20231130,000000,6.12,6.13,5.98,6.06,22709,0
+DMA.US,D,20231201,000000,6.07,6.22,6.04,6.11,87966,0
+DMA.US,D,20231204,000000,6.09,6.15,6.015,6.05,47629,0
+DMA.US,D,20231205,000000,6.1,6.22,6.02,6.07,97641,0
+DMA.US,D,20231206,000000,6.1,6.14,6.04,6.11,28068,0
+DMA.US,D,20231207,000000,6.08,6.15,6.03,6.12,31379,0
+DMA.US,D,20231208,000000,6.14,6.14,6.08,6.09,35956,0
+DMA.US,D,20231211,000000,6.14,6.15,6.03,6.09,47672,0
+DMA.US,D,20231212,000000,6.08,6.22,6.02,6.08,73238,0
+DMA.US,D,20231213,000000,6.12,6.23,6.0501,6.14,60986,0
+DMA.US,D,20231214,000000,6.14,6.38,6.12,6.17,109430,0
+DMA.US,D,20231215,000000,6.13,6.36,6.13,6.25,69557,0
+DMA.US,D,20231218,000000,6.26,6.39,6.26,6.35,26819,0
+DMA.US,D,20231219,000000,6.35,6.44,6.19,6.27,30074,0
+DMA.US,D,20231220,000000,6.34,6.34,6.09,6.15,51586,0
+DMA.US,D,20231221,000000,6.17,6.33,6.04,6.14,57954,0
+DMA.US,D,20231222,000000,6.14,6.21,6.09,6.19,29297,0
+DMA.US,D,20231226,000000,6.19,6.24,6.08,6.14,40267,0
+DMA.US,D,20231227,000000,6.18,6.23,6.11,6.21,11898,0
+DMA.US,D,20231228,000000,6.24,6.3,6.12,6.18,25959,0
+DMA.US,D,20231229,000000,6.22,6.26,6.14,6.23,15884,0
+DMA.US,D,20240102,000000,6.18,6.26,6.16,6.24,24302,0
+DMA.US,D,20240103,000000,6.23,6.29,6.08,6.21,27342,0
+DMA.US,D,20240104,000000,6.2,6.26,6.12,6.19,62315,0
+DMA.US,D,20240105,000000,6.19,6.29,6.01,6.1,115222,0
+DMA.US,D,20240108,000000,6.07,6.19,6.04,6.18,40076,0
+DMA.US,D,20240109,000000,6.17,6.35,6.16,6.22,63765,0
+DMA.US,D,20240110,000000,6.27,6.47,6.26,6.44,116828,0
+DMA.US,D,20240111,000000,6.5,6.5,6.2799,6.39,45201,0
+DMA.US,D,20240112,000000,6.37,6.43,6.28,6.39,15697,0
+DMA.US,D,20240116,000000,6.35,6.58,6.35,6.48,40662,0
+DMA.US,D,20240117,000000,6.46,6.48,6.36,6.43,23328,0
+DMA.US,D,20240118,000000,6.45,6.54,6.425,6.51,29887,0
+DMA.US,D,20240119,000000,6.53,6.59,6.51,6.58,36734,0
+DMA.US,D,20240122,000000,6.65,6.65,6.5577,6.65,13515,0
+DMA.US,D,20240123,000000,6.6,6.73,6.5501,6.73,20616,0
+DMA.US,D,20240124,000000,6.75,6.85,6.7372,6.77,19048,0
+DMA.US,D,20240125,000000,6.81,6.85,6.66,6.85,66030,0
+DMA.US,D,20240126,000000,6.796,6.99,6.796,6.98,29848,0
+DMA.US,D,20240129,000000,7.01,7.1,6.98,7.09,35441,0
+DMA.US,D,20240130,000000,7.1,7.27,7.07,7.23,79273,0
+DMA.US,D,20240131,000000,7.24,7.35,7.22,7.33,29910,0
+DMA.US,D,20240201,000000,7.21,7.343,7.2,7.24,30260,0
+DMA.US,D,20240202,000000,7.27,7.27,7.0778,7.21,28988,0
+DMA.US,D,20240205,000000,7.12,7.27,7.11,7.22,27449,0
+DMA.US,D,20240206,000000,7.27,7.33,7.215,7.33,33901,0
+DMA.US,D,20240207,000000,7.37,7.4,7.22,7.3,17042,0
+DMA.US,D,20240208,000000,7.23,7.37,7.23,7.34,32356,0
+DMA.US,D,20240209,000000,7.3,7.37,7.27,7.34,25655,0
+DMA.US,D,20240212,000000,7.37,7.54,7.335,7.52,56734,0
+DMA.US,D,20240213,000000,7.51,7.51,7.35,7.42,30748,0
+DMA.US,D,20240214,000000,7.4,7.47,7.4,7.47,21672,0
+DMA.US,D,20240215,000000,7.47,7.57,7.42,7.55,41942,0
+DMA.US,D,20240216,000000,7.59,7.67,7.54,7.58,42646,0
+DMA.US,D,20240220,000000,7.61,7.67,7.54,7.65,67206,0
+DMA.US,D,20240221,000000,7.67,7.67,7.59,7.65,21940,0
+DMA.US,D,20240222,000000,7.67,7.82,7.65,7.77,35200,0
+DMA.US,D,20240223,000000,7.7,7.77,7.63,7.75,24874,0
+DMA.US,D,20240226,000000,7.76,7.84,7.69,7.76,75575,0
+DMA.US,D,20240227,000000,7.76,7.79,7.63,7.77,77258,0
+DMA.US,D,20240228,000000,7.82,7.82,7.67,7.8,31376,0
+DMA.US,D,20240229,000000,7.86,7.94,7.8001,7.9,33307,0
+DMA.US,D,20240301,000000,7.94,8,7.69,7.93,30285,0
+DMA.US,D,20240304,000000,7.93,7.93,7.69,7.85,19593,0
+DMA.US,D,20240305,000000,7.72,7.7285,7.55,7.63,28383,0
+DMA.US,D,20240306,000000,7.65,7.71,7.45,7.56,19636,0
+DMA.US,D,20240307,000000,7.62,7.63,7.47,7.57,21581,0
+DMA.US,D,20240308,000000,7.53,7.64,7.42,7.55,35077,0
+DMA.US,D,20240311,000000,7.55,7.6,7.46,7.55,14667,0
+DMA.US,D,20240312,000000,7.46,7.56,7.4,7.51,9549,0
+DMA.US,D,20240313,000000,7.5,7.57,7.27,7.43,43313,0
+DMA.US,D,20240314,000000,7.44,7.48,7.32,7.46,9434,0
+DMA.US,D,20240315,000000,7.36,7.44,7.18,7.39,40444,0
+DMA.US,D,20240318,000000,7.34,7.48,7.321,7.35,4816,0
+DMA.US,D,20240319,000000,7.29,7.53,7.29,7.4,28161,0
+DMA.US,D,20240320,000000,7.27,7.397,7.27,7.39,11881,0
+DMA.US,D,20240321,000000,7.4,7.6,7.3401,7.53,6725,0
+DMA.US,D,20240322,000000,7.46,7.62,7.46,7.58,7949,0
+DMA.US,D,20240325,000000,7.6,7.79,7.501,7.78,36409,0
+DMA.US,D,20240326,000000,7.72,7.83,7.7,7.74,4744,0
+DMA.US,D,20240327,000000,7.78,7.79,7.648,7.79,4805,0
+DMA.US,D,20240328,000000,7.8,7.94,7.755,7.82,35319,0
+DMA.US,D,20240401,000000,7.74,7.84,7.6111,7.69,21322,0
+DMA.US,D,20240402,000000,7.65,7.65,7.5446,7.65,8655,0
+DMA.US,D,20240403,000000,7.66,7.68,7.45,7.64,18022,0
+DMA.US,D,20240404,000000,7.67,7.73,7.31,7.49,38414,0
+DMA.US,D,20240405,000000,7.49,7.6181,7.34,7.48,16780,0
+DMA.US,D,20240408,000000,7.43,7.52,7.3,7.34,14334,0
+DMA.US,D,20240409,000000,7.36,7.39,7.16,7.27,9923,0
+DMA.US,D,20240410,000000,7.19,7.24,7.04,7.11,20921,0
+DMA.US,D,20240411,000000,7.06,7.28,6.97,7.17,36356,0
+DMA.US,D,20240412,000000,7.01,7.2,7.01,7.12,4377,0
+DMA.US,D,20240415,000000,7.1,7.12,6.931,7.08,30043,0
+DMA.US,D,20240416,000000,7.04,7.23,7.04,7.09,8117,0
+DMA.US,D,20240417,000000,7.06,7.16,7.05,7.06,8009,0
+DMA.US,D,20240418,000000,7.1,7.1997,7.01,7.1,18246,0
+DMA.US,D,20240419,000000,7.1,7.22,6.99,7.02,25114,0
+DMA.US,D,20240422,000000,7.21,7.23,7.02,7.08,29175,0
+DMA.US,D,20240423,000000,6.95,7.16,6.95,7.13,9412,0
+DMA.US,D,20240424,000000,7.22,7.22,7.09,7.1,5903,0
+DMA.US,D,20240425,000000,7.13,7.13,6.9704,7.11,5070,0
+DMA.US,D,20240426,000000,7.19,7.38,7.15,7.24,52338,0
+DMA.US,D,20240429,000000,7.25,7.49,7.2,7.24,29971,0
+DMA.US,D,20240430,000000,7.19,7.29,7.115,7.19,33185,0
+DMA.US,D,20240501,000000,7.19,7.25,7.07,7.21,28745,0
+DMA.US,D,20240502,000000,7.32,7.32,7.0627,7.21,24597,0
+DMA.US,D,20240503,000000,7.26,7.36,7.21,7.25,48569,0
+DMA.US,D,20240506,000000,7.36,7.36,7.195,7.23,26878,0
+DMA.US,D,20240507,000000,7.25,7.32,7.22,7.25,11885,0
+DMA.US,D,20240508,000000,7.21,7.36,7.06,7.3,103186,0
+DMA.US,D,20240509,000000,7.36,7.48,7.3391,7.35,25318,0
+DMA.US,D,20240510,000000,7.35,7.4199,7.33,7.38,13165,0
+DMA.US,D,20240513,000000,7.47,7.49,7.34,7.39,10220,0
+DMA.US,D,20240514,000000,7.43,7.44,7.36,7.37,13406,0
+DMA.US,D,20240515,000000,7.44,7.5,7.4,7.42,31959,0
+DMA.US,D,20240516,000000,7.49,7.56,7.4,7.49,26724,0
+DMA.US,D,20240517,000000,7.475,7.55,7.39,7.45,43046,0
+DMA.US,D,20240520,000000,7.46,7.49,7.37,7.4,11198,0
+DMA.US,D,20240521,000000,7.45,7.45,7.25,7.27,50193,0
+DMA.US,D,20240522,000000,7.25,7.3398,7.15,7.21,40677,0
+DMA.US,D,20240523,000000,7.17,7.26,7.13,7.25,60704,0
+DMA.US,D,20240524,000000,7.25,7.39,7.25,7.38,31053,0
+DMA.US,D,20240528,000000,7.09,7.38,7.09,7.33,19119,0
+DMA.US,D,20240529,000000,7.34,7.52,7.24,7.24,38083,0
+DMA.US,D,20240530,000000,7.32,7.44,7.31,7.34,35055,0
+DMA.US,D,20240531,000000,7.48,7.52,7.44,7.52,24715,0
+DMA.US,D,20240603,000000,7.43,7.69,7.43,7.54,20076,0
+DMA.US,D,20240604,000000,7.61,7.65,7.61,7.63,7359,0
+DMA.US,D,20240605,000000,7.64,7.77,7.635,7.7,31138,0
+DMA.US,D,20240606,000000,7.77,7.77,7.66,7.75,5379,0
+DMA.US,D,20240607,000000,7.7347,7.75,7.64,7.66,4229,0
+DMA.US,D,20240610,000000,7.66,7.75,7.5201,7.55,21548,0
+DMA.US,D,20240611,000000,7.55,7.66,7.4,7.5,16303,0
+DMA.US,D,20240612,000000,7.59,7.663,7.5,7.51,48454,0
+DMA.US,D,20240613,000000,7.6,7.6,7.4,7.47,45472,0
+DMA.US,D,20240614,000000,7.5,7.57,7.41,7.51,9300,0
+DMA.US,D,20240617,000000,7.54,7.55,7.45,7.54,5995,0
+DMA.US,D,20240618,000000,7.56,7.56,7.44,7.5,53429,0
+DMA.US,D,20240620,000000,7.51,7.53,7.41,7.5,5387,0
+DMA.US,D,20240621,000000,7.5,7.55,7.45,7.5,8408,0
+DMA.US,D,20240624,000000,7.45,7.7,7.45,7.67,46620,0
+DMA.US,D,20240625,000000,7.74,7.8963,7.66,7.82,79124,0
+DMA.US,D,20240626,000000,7.85,7.97,7.81,7.95,41629,0
+DMA.US,D,20240627,000000,7.98,8.05,7.95,7.96,34374,0
+DMA.US,D,20240628,000000,8.02,8.1,7.96,8.07,31941,0
+DMA.US,D,20240701,000000,8.1,8.18,8.06,8.13,108438,0
+DMA.US,D,20240702,000000,8.0832,8.13,7.98,8.06,34476,0
+DMA.US,D,20240703,000000,8.09,8.09,7.98,7.99,10898,0
+DMA.US,D,20240705,000000,8,8.15,7.96,8.11,60996,0
+DMA.US,D,20240708,000000,8.11,8.19,8.1,8.19,20163,0
+DMA.US,D,20240709,000000,8.23,8.24,8.1201,8.2,30971,0
+DMA.US,D,20240710,000000,8.23,8.35,8.18,8.35,90202,0
+DMA.US,D,20240711,000000,8.35,8.5,8.35,8.46,144878,0
+DMA.US,D,20240712,000000,8.41,8.48,8.37,8.4,91059,0
+DMA.US,D,20240715,000000,8.36,8.48,8.33,8.48,105560,0
+DMA.US,D,20240716,000000,8.49,8.55,8.37,8.44,35464,0
+DMA.US,D,20240717,000000,8.36,8.42,8.36,8.42,104108,0
+DMA.US,D,20240718,000000,8.49,8.49,8.4,8.43,58309,0
+DMA.US,D,20240719,000000,8.43,8.485,8.35,8.41,28519,0
+DMA.US,D,20240722,000000,8.48,8.55,8.25,8.36,45500,0
+DMA.US,D,20240723,000000,8.39,8.41,8.32,8.36,47950,0
+DMA.US,D,20240724,000000,8.35,8.4,8.31,8.35,86376,0
+DMA.US,D,20240725,000000,8.38,8.4,8.37,8.4,32212,0
+DMA.US,D,20240726,000000,8.41,8.51,8.41,8.43,28383,0
+DMA.US,D,20240729,000000,8.43,8.56,8.41,8.44,40514,0
+DMA.US,D,20240730,000000,8.43,8.47,8.3483,8.38,34695,0
+DMA.US,D,20240731,000000,8.39,8.43,8.35,8.39,29044,0
+DMA.US,D,20240801,000000,8.43,8.43,8.31,8.31,38017,0
+DMA.US,D,20240802,000000,8.3,8.3535,8.23,8.29,17341,0
+DMA.US,D,20240805,000000,8.2,8.2,8.031,8.05,24224,0
+DMA.US,D,20240806,000000,8.13,8.15,8.06,8.11,32348,0
+DMA.US,D,20240807,000000,8.14,8.3475,7.88,7.94,111390,0
+DMA.US,D,20240808,000000,8.01,8.14,8.01,8.14,14033,0
+DMA.US,D,20240809,000000,8.15,8.195,8.02,8.06,16132,0
+DMA.US,D,20240812,000000,8.05,8.1,8.03,8.1,4648,0
+DMA.US,D,20240813,000000,8.11,8.29,8.11,8.24,15781,0
+DMA.US,D,20240814,000000,8.2,8.23,8.11,8.22,8083,0
+DMA.US,D,20240815,000000,8.23,8.23,8.02,8.16,30905,0
+DMA.US,D,20240816,000000,8.1,8.17,8.05,8.12,5393,0
+DMA.US,D,20240819,000000,8.1,8.2,8.06,8.2,29939,0
+DMA.US,D,20240820,000000,8.27,8.3,8.15,8.29,28196,0
+DMA.US,D,20240821,000000,8.25,8.37,8.13,8.2,30061,0
+DMA.US,D,20240822,000000,8.2,8.39,8.18,8.23,14586,0
+DMA.US,D,20240823,000000,8.25,8.44,8.25,8.27,28161,0
+DMA.US,D,20240826,000000,8.41,8.41,8.1,8.25,39289,0
+DMA.US,D,20240827,000000,8.18,8.37,8.18,8.21,12995,0
+DMA.US,D,20240828,000000,8.21,8.25,8.2,8.25,9865,0
+DMA.US,D,20240829,000000,8.25,8.3,8.175,8.29,15344,0
+DMA.US,D,20240830,000000,8.33,8.3937,8.25,8.37,10956,0
+DMA.US,D,20240903,000000,8.37,8.39,8.3082,8.35,4894,0
+DMA.US,D,20240904,000000,8.26,8.38,8.25,8.35,16453,0
+DMA.US,D,20240905,000000,8.39,8.4,8.11,8.35,36078,0
+DMA.US,D,20240906,000000,8.42,8.42,8.1936,8.23,35705,0
+DMA.US,D,20240909,000000,8.27,8.37,8.27,8.37,5329,0
+DMA.US,D,20240910,000000,8.365,8.42,8.365,8.42,6437,0
+DMA.US,D,20240911,000000,8.44,8.44,8.34,8.4,24946,0
+DMA.US,D,20240912,000000,8.42,8.58,8.26,8.41,35834,0
+DMA.US,D,20240913,000000,8.44,8.46,8.3961,8.44,10268,0
+DMA.US,D,20240916,000000,8.4385,8.4984,8.4385,8.48,8906,0
+DMA.US,D,20240917,000000,8.5,8.5,8.35,8.45,16822,0
+DMA.US,D,20240918,000000,8.48,8.48,8.42,8.46,10160,0
+DMA.US,D,20240919,000000,8.47,8.58,8.47,8.56,23529,0
+DMA.US,D,20240920,000000,8.7399,8.7399,8.5501,8.6,11077,0
+DMA.US,D,20240923,000000,8.67,8.68,8.5951,8.68,4297,0
+DMA.US,D,20240924,000000,8.665,8.7,8.56,8.67,11099,0
+DMA.US,D,20240925,000000,8.66,8.67,8.6,8.6,4416,0
+DMA.US,D,20240926,000000,8.65,8.67,8.6,8.65,4243,0
+DMA.US,D,20240927,000000,8.65,8.69,8.6094,8.69,803,0
+DMA.US,D,20240930,000000,8.69,8.69,8.62,8.67,12846,0
+DMA.US,D,20241001,000000,8.635,8.69,8.635,8.66,5250,0
+DMA.US,D,20241002,000000,8.65,8.66,8.5,8.65,10118,0
+DMA.US,D,20241003,000000,8.65,8.66,8.61,8.65,18044,0
+DMA.US,D,20241004,000000,8.56,8.66,8.56,8.65,18592,0
+DMA.US,D,20241007,000000,8.6,8.6,8.565,8.58,2291,0
+DMA.US,D,20241008,000000,8.6,8.65,8.5112,8.6,15338,0
+DMA.US,D,20241009,000000,8.64,8.69,8.6344,8.68,10114,0
+DMA.US,D,20241010,000000,8.69,8.69,8.57,8.6,11338,0
+DMA.US,D,20241011,000000,8.46,8.69,8.46,8.69,18542,0
+DMA.US,D,20241014,000000,8.69,8.77,8.68,8.77,12405,0
+DMA.US,D,20241015,000000,8.75,8.77,8.74,8.75,4941,0
+DMA.US,D,20241016,000000,8.75,8.85,8.75,8.84,20309,0
+DMA.US,D,20241017,000000,8.85,8.85,8.75,8.84,3226,0
+DMA.US,D,20241018,000000,8.85,8.85,8.8,8.83,7775,0
+DMA.US,D,20241021,000000,8.83,8.98,8.83,8.88,28547,0
+DMA.US,D,20241022,000000,8.83,8.91,8.82,8.88,9899,0
+DMA.US,D,20241023,000000,8.81,8.89,8.755,8.8,10569,0
+DMA.US,D,20241024,000000,8.8,8.8921,8.8,8.85,21021,0
+DMA.US,D,20241025,000000,8.8,8.91,8.71,8.76,23121,0
+DMA.US,D,20241028,000000,8.75,8.75,8.6714,8.74,13574,0
+DMA.US,D,20241029,000000,8.745,8.79,8.54,8.65,44819,0
+DMA.US,D,20241030,000000,8.65,8.7,8.62,8.66,4189,0
+DMA.US,D,20241031,000000,8.645,8.69,8.645,8.69,380,0
+DMA.US,D,20241101,000000,8.7,8.7,8.6001,8.7,1160,0
+DMA.US,D,20241104,000000,8.6883,8.6883,8.6,8.66,17212,0
+DMA.US,D,20241105,000000,8.68,8.7,8.59,8.66,34338,0
+DMA.US,D,20241106,000000,8.68,8.8,8.68,8.79,23180,0
+DMA.US,D,20241107,000000,8.8,8.97,8.775,8.91,16366,0
+DMA.US,D,20241108,000000,8.93,8.99,8.876,8.941899,5294,0
+DMA.US,D,20241111,000000,8.94,9,8.938,8.96,14720,0
+DMA.US,D,20241112,000000,8.99,8.99,8.85,8.94,1988,0
+DMA.US,D,20241113,000000,9,9,8.84,8.89,13912,0
+DMA.US,D,20241114,000000,8.96,8.97,8.8507,8.91,1436,0
+DMA.US,D,20241115,000000,8.9685,8.97,8.71,8.78,14282,0
+DMA.US,D,20241118,000000,8.78,8.84,8.71,8.83,3248,0
+DMA.US,D,20241119,000000,8.71,8.83,8.7,8.81,2630,0
+DMA.US,D,20241120,000000,8.79,8.82,8.62,8.77,23713,0
+DMA.US,D,20241121,000000,8.79,8.82,8.73,8.76,10122,0
+DMA.US,D,20241122,000000,8.76,8.91,8.76,8.91,13492,0
+DMA.US,D,20241125,000000,8.9006,9,8.8886,8.97,13855,0
+DMA.US,D,20241126,000000,8.9,9,8.9,8.97,6546,0
+DMA.US,D,20241127,000000,9,9,8.85,8.95,9196,0
+DMA.US,D,20241129,000000,8.99,8.99,8.9,8.95,8629,0
+DMA.US,D,20241202,000000,8.99,9,8.925,8.99,11719,0
+DMA.US,D,20241203,000000,8.99,9.06,8.92,9.03,32497,0
+DMA.US,D,20241204,000000,9.05,9.16,9.05,9.09,6522,0
+DMA.US,D,20241205,000000,9.1,9.1,9.01,9.1,5429,0
+DMA.US,D,20241206,000000,9.1,9.1,8.9,9.07,15117,0
+DMA.US,D,20241209,000000,9.05,9.0811,9,9.06,6895,0
+DMA.US,D,20241210,000000,9.05,9.06,8.85,8.93,12399,0
+DMA.US,D,20241211,000000,8.93,8.9799,8.915,8.93,9294,0
+DMA.US,D,20241212,000000,8.93,9,8.853,8.91,37610,0
+DMA.US,D,20241213,000000,8.91,8.96,8.86,8.95,21886,0
+DMA.US,D,20241216,000000,8.9008,8.97,8.9008,8.96,3143,0
+DMA.US,D,20241217,000000,8.92,8.96,8.7604,8.83,35822,0
+DMA.US,D,20241218,000000,8.83,8.93,8.51,8.64,48034,0
+DMA.US,D,20241219,000000,8.67,8.79,8.53,8.67,33220,0
+DMA.US,D,20241220,000000,8.36,8.55,8.35,8.46,13845,0
+DMA.US,D,20241223,000000,8.5,8.5,8.4,8.5,15221,0
+DMA.US,D,20241224,000000,8.45,8.5,8.35,8.47,19509,0
+DMA.US,D,20241226,000000,8.4199,8.48,8.4,8.48,31343,0
+DMA.US,D,20241227,000000,8.4175,8.5,8.32,8.47,91306,0
+DMA.US,D,20241230,000000,8.41,8.5,8.36,8.5,69164,0
+DMA.US,D,20241231,000000,8.455,8.52,8.43,8.46,55749,0
+DMA.US,D,20250102,000000,8.51,8.51,8.45,8.51,15202,0
+DMA.US,D,20250103,000000,8.54,8.57,8.4,8.55,14759,0
+DMA.US,D,20250106,000000,8.58,8.58,8.47,8.52,13055,0
+DMA.US,D,20250107,000000,8.51,8.58,8.425,8.5,19725,0
+DMA.US,D,20250108,000000,8.5,8.52,8.43,8.48,20562,0
+DMA.US,D,20250110,000000,8.41,8.46,8.35,8.43,67093,0
+DMA.US,D,20250113,000000,8.45,8.5,8.4,8.5,18267,0
+DMA.US,D,20250114,000000,8.51,8.55,8.45,8.54,82839,0
+DMA.US,D,20250115,000000,8.58,8.64,8.46,8.5,22781,0
+DMA.US,D,20250116,000000,8.51,8.57,8.45,8.53,15887,0
+DMA.US,D,20250117,000000,8.57,8.64,8.51,8.59,45493,0
+DMA.US,D,20250121,000000,8.603,8.64,8.54,8.61,23118,0
+DMA.US,D,20250122,000000,8.61,8.67,8.59,8.61,20621,0
+DMA.US,D,20250123,000000,8.64,8.65,8.411,8.61,14082,0
+DMA.US,D,20250124,000000,8.66,8.66,8.5825,8.6,12198,0
+DMA.US,D,20250127,000000,8.66,8.69,8.5872,8.64,3040,0
+DMA.US,D,20250128,000000,8.64,8.67,8.6,8.64,24430,0
+DMA.US,D,20250129,000000,8.66,8.7876,8.6,8.73,65443,0
+DMA.US,D,20250130,000000,8.75,8.9199,8.66,8.73,62255,0
+DMA.US,D,20250131,000000,8.77,8.78,8.61,8.66,33133,0
+DMA.US,D,20250203,000000,8.602,8.67,8.55,8.67,15540,0
+DMA.US,D,20250204,000000,8.65,8.7,8.62,8.64,34976,0
+DMA.US,D,20250205,000000,8.69,8.71,8.63,8.71,3346,0
+DMA.US,D,20250206,000000,8.76,8.76,8.71,8.74,7230,0
+DMA.US,D,20250207,000000,8.67,8.7,8.57,8.66,18713,0
+DMA.US,D,20250210,000000,8.7,8.7,8.5,8.55,8477,0
+DMA.US,D,20250211,000000,8.55,8.55,8.46,8.5,29809,0
+DMA.US,D,20250212,000000,8.5,8.58,8.47,8.51,7702,0
+DMA.US,D,20250213,000000,8.55,8.58,8.54,8.56,5939,0
+DMA.US,D,20250214,000000,8.61,8.66,8.51,8.56,15547,0
+DMA.US,D,20250218,000000,8.64,8.71,8.581,8.71,43903,0
+DMA.US,D,20250219,000000,8.77,8.78,8.65,8.76,16043,0
+DMA.US,D,20250220,000000,8.71,8.75,8.5,8.67,69206,0
+DMA.US,D,20250221,000000,8.6584,8.73,8.5,8.55,14702,0
+DMA.US,D,20250224,000000,8.55,8.6,8.4512,8.52,15171,0
+DMA.US,D,20250225,000000,8.48,8.48,8.35,8.38,20644,0
+DMA.US,D,20250226,000000,8.43,8.85,8.4103,8.71,127457,0
+DMA.US,D,20250227,000000,8.79,8.91,8.72,8.8,139825,0
+DMA.US,D,20250228,000000,8.84,8.85,8.79,8.8,28982,0
+DMA.US,D,20250303,000000,8.82,8.87,8.65,8.69,72986,0
+DMA.US,D,20250304,000000,8.73,8.735,8.62,8.7,30282,0
+DMA.US,D,20250305,000000,8.79,8.82,8.65,8.81,37740,0
+DMA.US,D,20250306,000000,8.8,8.8,8.6,8.68,12259,0
+DMA.US,D,20250307,000000,8.65,8.72,8.6101,8.66,12504,0
+DMA.US,D,20250310,000000,8.6,8.72,8.45,8.49,38282,0
+DMA.US,D,20250311,000000,8.52,8.56,8.4299,8.49,10280,0
+DMA.US,D,20250312,000000,8.55,8.56,8.475,8.54,30239,0
+DMA.US,D,20250313,000000,8.55,8.58,8.5001,8.58,14609,0
+DMA.US,D,20250314,000000,8.57,8.665,8.5501,8.61,2931,0
+DMA.US,D,20250317,000000,8.59,8.61,8.55,8.61,28787,0
+DMA.US,D,20250318,000000,8.6,8.61,8.56,8.58,5696,0
+DMA.US,D,20250319,000000,8.59,8.6,8.5,8.56,18896,0
+DMA.US,D,20250320,000000,8.59,8.59,8.48,8.56,3381,0
+DMA.US,D,20250321,000000,8.5368,8.58,8.535,8.58,1821,0
+DMA.US,D,20250324,000000,8.63,8.65,8.59,8.59,17864,0
+DMA.US,D,20250325,000000,8.65,8.65,8.58,8.58,46482,0
+DMA.US,D,20250326,000000,8.62,8.62,8.56,8.58,2988,0
+DMA.US,D,20250327,000000,8.6,8.6279,8.536,8.58,6682,0
+DMA.US,D,20250328,000000,8.63,8.63,8.5101,8.53,9701,0
+DMA.US,D,20250331,000000,8.5,8.5,8.43,8.48,9563,0
+DMA.US,D,20250401,000000,8.45,8.47,8.3609,8.42,18269,0
+DMA.US,D,20250402,000000,8.49,8.5,8.36,8.39,10628,0
+DMA.US,D,20250403,000000,8.29,8.42,8.13,8.18,19569,0
+DMA.US,D,20250404,000000,8.0605,8.13,7.7,7.8,13699,0
+DMA.US,D,20250407,000000,7.7,7.91,7.24,7.38,76207,0
+DMA.US,D,20250408,000000,7.44,7.65,7.17,7.35,11725,0
+DMA.US,D,20250409,000000,7.4,8.07,7.4,8.07,29631,0
+DMA.US,D,20250410,000000,7.75,7.85,7.6,7.81,2248,0
+DMA.US,D,20250411,000000,7.8,7.9,7.7017,7.9,52798,0
+DMA.US,D,20250414,000000,7.895,7.97,7.66,7.78,13060,0
+DMA.US,D,20250415,000000,7.84,7.95,7.75,7.95,25548,0
+DMA.US,D,20250416,000000,7.98,8.0896,7.85,8.05,12463,0
+DMA.US,D,20250417,000000,8.0378,8.04,7.71,8.03,14680,0
+DMA.US,D,20250421,000000,7.9026,8.05,7.828097,7.87,4053,0
+DMA.US,D,20250422,000000,7.93,8.04,7.85,7.99,20365,0
+DMA.US,D,20250423,000000,8.08,8.1,7.95,7.99,9229,0
+DMA.US,D,20250424,000000,8.09,8.22,7.9,8.22,30514,0
+DMA.US,D,20250425,000000,8.295,8.4,8.11,8.2499,25998,0
+DMA.US,D,20250428,000000,8.39,8.45,8.17,8.39,48454,0
+DMA.US,D,20250429,000000,8.41,8.44,8.32,8.43,15030,0
+DMA.US,D,20250430,000000,8.425,8.49,8.34,8.4,24262,0
+DMA.US,D,20250501,000000,8.5,8.625,8.33,8.48,52430,0
+DMA.US,D,20250502,000000,8.45,8.58,8.4,8.46,39442,0
+DMA.US,D,20250505,000000,8.32,8.44,8.28,8.35,7813,0
+DMA.US,D,20250506,000000,8.25,8.35,8.25,8.34,7696,0
+DMA.US,D,20250507,000000,8.43,8.539,8.28,8.41,10419,0
+DMA.US,D,20250508,000000,8.51,8.53,8.4,8.46,23073,0
+DMA.US,D,20250509,000000,8.5,8.5,8.4,8.43,27349,0
+DMA.US,D,20250512,000000,8.48,8.59,8.45,8.48,63426,0
+DMA.US,D,20250513,000000,8.56,8.61,8.4982,8.61,27428,0
+DMA.US,D,20250514,000000,8.67,8.7,8.5948,8.62,10574,0
+DMA.US,D,20250515,000000,8.6,8.77,8.6,8.64,58323,0
+DMA.US,D,20250516,000000,8.84,8.89,8.75,8.79,39229,0
+DMA.US,D,20250519,000000,8.77,8.94,8.7,8.89,77470,0
+DMA.US,D,20250520,000000,8.99,9.12,8.89,9.04,53082,0
+DMA.US,D,20250521,000000,9,9.04,8.85,8.96,94579,0
+DMA.US,D,20250522,000000,8.962125,8.962125,8.875,8.88,19664,0
+DMA.US,D,20250523,000000,8.875,9,8.7786,8.99,63377,0
+DMA.US,D,20250527,000000,8.9745,9.06,8.89,8.94,39937,0
+DMA.US,D,20250528,000000,8.92,8.92,8.82,8.85,32564,0
+DMA.US,D,20250529,000000,8.97,8.97,8.82,8.84,31143,0
+DMA.US,D,20250530,000000,8.82,8.99,8.75,8.78,44687,0
+DMA.US,D,20250602,000000,8.87,8.87,8.635,8.71,27166,0
+DMA.US,D,20250603,000000,8.7993,8.9467,8.6019,8.7,6770,0
+DMA.US,D,20250604,000000,8.78,8.97,8.66,8.75,6729,0
+DMA.US,D,20250605,000000,8.86,8.87,8.625,8.68,46556,0
+DMA.US,D,20250606,000000,8.74,8.88,8.6,8.7,5192,0
+DMA.US,D,20250609,000000,8.79,8.83,8.62,8.62,12163,0
+DMA.US,D,20250610,000000,8.7,8.75,8.6,8.68,11599,0
+DMA.US,D,20250611,000000,8.68,8.77,8.68,8.7299,8323,0
+DMA.US,D,20250612,000000,8.79,8.79,8.6801,8.7,4798,0
+DMA.US,D,20250613,000000,8.8,8.8,8.64,8.67,5228,0
+DMA.US,D,20250616,000000,8.64,8.66,8.57,8.65,32662,0
+DMA.US,D,20250617,000000,8.51,8.65,8.51,8.65,7325,0
+DMA.US,D,20250618,000000,8.63,8.63,8.5118,8.58,18493,0
+DMA.US,D,20250620,000000,8.62,8.63,8.5846,8.62,9971,0
+DMA.US,D,20250623,000000,8.714,8.7799,8.58,8.6733,19723,0
+DMA.US,D,20250624,000000,8.74,8.74,8.6101,8.65,5694,0
+DMA.US,D,20250625,000000,8.75,8.75,8.6699,8.67,1448,0
+DMA.US,D,20250626,000000,8.62,8.7,8.62,8.69,1291,0
+DMA.US,D,20250627,000000,8.7,8.7,8.66,8.7,7521,0
+DMA.US,D,20250630,000000,8.7215,8.76,8.655,8.75,9103,0
+DMA.US,D,20250701,000000,8.79,8.8,8.66,8.7,13710,0
+DMA.US,D,20250702,000000,8.7,8.7,8.59,8.69,11292,0
+DMA.US,D,20250703,000000,8.68,8.75,8.68,8.75,3502,0
+DMA.US,D,20250707,000000,8.7,8.79,8.58,8.66,41193,0
+DMA.US,D,20250708,000000,8.71,8.78,8.65,8.69,4430,0
+DMA.US,D,20250709,000000,8.7,8.75,8.6601,8.68,3027,0
+DMA.US,D,20250710,000000,8.77,8.77,8.68,8.68,7431,0
+DMA.US,D,20250711,000000,8.635,8.64,8.62,8.62,12348,0
+DMA.US,D,20250714,000000,8.62,8.75,8.58,8.74,40884,0
+DMA.US,D,20250715,000000,8.78,8.79,8.7192,8.75,8647,0
+DMA.US,D,20250716,000000,8.78,8.7893,8.63,8.74,38267,0
+DMA.US,D,20250717,000000,8.79,8.79,8.68,8.75,10996,0
+DMA.US,D,20250718,000000,8.69,8.69,8.6,8.65,8893,0
+DMA.US,D,20250721,000000,8.71,8.71,8.5601,8.64,41108,0
+DMA.US,D,20250722,000000,8.62,8.62,8.54,8.61,17964,0
+DMA.US,D,20250723,000000,8.58,8.62,8.49,8.52,60047,0
+DMA.US,D,20250724,000000,8.56,8.5765,8.435,8.48,37775,0
+DMA.US,D,20250725,000000,8.54,8.54,8.47,8.53,12579,0
+DMA.US,D,20250728,000000,8.53,8.6,8.5,8.59,115512,0
+DMA.US,D,20250729,000000,8.58,8.64,8.58,8.62,79988,0
+DMA.US,D,20250730,000000,8.62,8.69,8.62,8.68,9126,0
+DMA.US,D,20250731,000000,8.77,8.8,8.68,8.74,74279,0
+DMA.US,D,20250801,000000,8.7874,8.8,8.7,8.71,34238,0
+DMA.US,D,20250804,000000,8.85,8.9,8.77,8.78,72128,0
+DMA.US,D,20250805,000000,8.85,8.85,8.72,8.74,33238,0
+DMA.US,D,20250806,000000,8.81,8.8899,8.73,8.74,45339,0
+DMA.US,D,20250807,000000,8.84,8.84,8.73,8.74,28732,0
+DMA.US,D,20250808,000000,8.75,8.75,8.72,8.73,13761,0
+DMA.US,D,20250811,000000,8.75,8.75,8.71,8.72,31060,0
+DMA.US,D,20250812,000000,8.705,8.71,8.68,8.68,36788,0
+DMA.US,D,20250813,000000,8.7,8.7,8.66,8.67,40923,0
+DMA.US,D,20250814,000000,8.68,8.6965,8.62,8.62,68786,0
+DMA.US,D,20250815,000000,8.63,8.66,8.61,8.63,52659,0
+DMA.US,D,20250818,000000,8.63,8.665,8.58,8.63,53495,0
+DMA.US,D,20250819,000000,8.66,8.79,8.617,8.7,114790,0
+DMA.US,D,20250820,000000,8.76,8.76,8.652,8.66,66116,0
+DMA.US,D,20250821,000000,8.66,8.73,8.66,8.66,65984,0
+DMA.US,D,20250822,000000,8.69,8.8,8.68,8.7,42450,0
+DMA.US,D,20250825,000000,8.7747,8.776,8.68,8.7,50789,0
+DMA.US,D,20250826,000000,8.72,8.7294,8.677,8.7,48185,0
+DMA.US,D,20250827,000000,8.71,8.74,8.7,8.7,51068,0
+DMA.US,D,20250828,000000,8.72,8.72,8.68,8.7,43039,0
+DMA.US,D,20250829,000000,8.6865,8.7,8.68,8.7,14121,0
+DMA.US,D,20250902,000000,8.66,8.66,8.63,8.66,19528,0
+DMA.US,D,20250903,000000,8.68,8.7,8.63,8.64,33043,0
+DMA.US,D,20250904,000000,8.645,8.67,8.61,8.61,60693,0
+DMA.US,D,20250905,000000,8.6,8.638,8.55,8.6,127238,0
+DMA.US,D,20250908,000000,8.5914,8.61,8.58,8.61,23464,0
+DMA.US,D,20250909,000000,8.59,8.65,8.585,8.65,141799,0
+DMA.US,D,20250910,000000,8.66,8.7,8.6068,8.68,46240,0
+DMA.US,D,20250911,000000,8.69,8.826,8.62,8.8,55881,0
+DMA.US,D,20250912,000000,8.7916,8.8,8.76,8.79,19670,0
+DMA.US,D,20250915,000000,8.79,8.8105,8.73,8.77,76726,0
+DMA.US,D,20250916,000000,8.775,8.8199,8.74,8.77,20042,0
+DMA.US,D,20250917,000000,8.799,8.85,8.78,8.85,24309,0
+DMA.US,D,20250918,000000,8.83,8.84,8.7901,8.8,37094,0
+DMA.US,D,20250919,000000,8.78,8.79,8.7,8.75,20681,0
+DMA.US,D,20250922,000000,8.83,8.83,8.68,8.73,30674,0
+DMA.US,D,20250923,000000,8.61,8.83,8.61,8.66,17732,0
+DMA.US,D,20250924,000000,8.8,8.8,8.56,8.61,32105,0
+DMA.US,D,20250925,000000,8.63,8.72,8.57,8.57,26913,0
+DMA.US,D,20250926,000000,8.65,8.7227,8.5834,8.61,26060,0
+DMA.US,D,20250929,000000,8.65,8.69,8.61,8.65,19634,0
+DMA.US,D,20250930,000000,8.6513,8.675,8.613,8.64,17885,0
+DMA.US,D,20251001,000000,8.64,8.66,8.61,8.62,26099,0
+DMA.US,D,20251002,000000,8.6272,8.6368,8.54,8.58,23093,0
+DMA.US,D,20251003,000000,8.63,8.6399,8.52,8.57,49743,0
+DMA.US,D,20251006,000000,8.6228,8.7499,8.62,8.7,35950,0
+DMA.US,D,20251007,000000,8.73,8.73,8.67,8.73,21520,0
+DMA.US,D,20251008,000000,8.7268,8.78,8.7,8.75,25750,0
+DMA.US,D,20251009,000000,8.7492,8.82,8.7,8.75,36612,0
+DMA.US,D,20251010,000000,8.685,8.78,8.67,8.7,29343,0
+DMA.US,D,20251013,000000,8.6701,8.81,8.67,8.79,32362,0
+DMA.US,D,20251014,000000,8.78,8.85,8.75,8.79,28490,0
+DMA.US,D,20251015,000000,8.785,8.84,8.69,8.76,28907,0
+DMA.US,D,20251016,000000,8.6801,8.84,8.68,8.81,118116,0
+DMA.US,D,20251017,000000,8.8075,8.8214,8.72,8.72,14990,0
+DMA.US,D,20251020,000000,8.7,8.735,8.6001,8.71,18455,0
+DMA.US,D,20251021,000000,8.6892,8.745,8.6601,8.69,14345,0
+DMA.US,D,20251022,000000,8.6795,8.68,8.59,8.66,20114,0
+DMA.US,D,20251023,000000,8.638,8.65,8.6237,8.65,11986,0
+DMA.US,D,20251024,000000,8.69,8.69,8.61,8.62,21108,0
+DMA.US,D,20251027,000000,8.6201,8.69,8.62,8.69,25496,0
+DMA.US,D,20251028,000000,8.635,8.69,8.635,8.66,7934,0
+DMA.US,D,20251029,000000,8.69,8.69,8.6001,8.66,5898,0
+DMA.US,D,20251030,000000,8.66,8.68,8.62,8.66,23678,0
+DMA.US,D,20251031,000000,8.644,8.68,8.59,8.63,16156,0
+DMA.US,D,20251103,000000,8.655,8.68,8.62,8.63,24053,0
+DMA.US,D,20251104,000000,8.59,8.61,8.56,8.59,15702,0
+DMA.US,D,20251105,000000,8.67,8.67,8.61,8.65,24111,0
+DMA.US,D,20251106,000000,8.67,8.67,8.6294,8.63,14965,0
+DMA.US,D,20251107,000000,8.66,8.74,8.6294,8.74,20627,0
+DMA.US,D,20251110,000000,8.78,8.87,8.74,8.82,42550,0
+DMA.US,D,20251111,000000,8.815,8.8439,8.7856,8.84,16304,0
+DMA.US,D,20251112,000000,8.8696,8.88,8.8301,8.85,18027,0
+DMA.US,D,20251113,000000,8.84,8.85,8.74,8.81,5940,0
+DMA.US,D,20251114,000000,8.7684,8.8299,8.74,8.82,12905,0
+DMA.US,D,20251117,000000,8.74,8.7416,8.6105,8.68,37715,0
+DMA.US,D,20251118,000000,8.63,8.66,8.61,8.64,14187,0
+DMA.US,D,20251119,000000,8.69,8.725,8.62,8.67,27963,0
+DMA.US,D,20251120,000000,8.6569,8.75,8.5401,8.6,17394,0
+DMA.US,D,20251121,000000,8.65,8.66,8.58,8.58,21155,0
+DMA.US,D,20251124,000000,8.605,8.82,8.6,8.77,47487,0
+DMA.US,D,20251125,000000,8.67,8.76,8.62,8.72,8353,0
+DMA.US,D,20251126,000000,8.776,8.776,8.66,8.66,16366,0
+DMA.US,D,20251128,000000,8.729,8.75,8.65,8.7,20691,0
+DMA.US,D,20251201,000000,8.705,8.76,8.63,8.68,12502,0
+DMA.US,D,20251202,000000,8.7266,8.7899,8.64,8.69,41609,0
+DMA.US,D,20251203,000000,8.749,8.749,8.68,8.73,3555,0
+DMA.US,D,20251204,000000,8.755,8.755,8.69,8.73,17148,0
+DMA.US,D,20251205,000000,8.79,8.79,8.7,8.73,16266,0
+DMA.US,D,20251208,000000,8.7338,8.78,8.72,8.76,6512,0
+DMA.US,D,20251209,000000,8.85,9.06,8.83,9.05,109138,0
+DMA.US,D,20251210,000000,9,9.14,8.94,9.12,50030,0
+DMA.US,D,20251211,000000,9.14,9.15,9.07,9.14,24178,0
+DMA.US,D,20251212,000000,9.15,9.15,9.04,9.06,29100,0
+DMA.US,D,20251215,000000,9.14,9.14,8.97,8.98,29898,0
+DMA.US,D,20251216,000000,9.035,9.05,8.92,9.02,34156,0
+DMA.US,D,20251217,000000,9.02,9.08,8.96,9.04,41083,0
+DMA.US,D,20251218,000000,9.09,9.1,9.04,9.1,89838,0
+DMA.US,D,20251219,000000,9,9.09,8.9201,9.03,25843,0
+DMA.US,D,20251222,000000,9.02,9.14,8.97,9.05,46143,0
+DMA.US,D,20251223,000000,9.1,9.1184,8.97,9.01,30472,0
+DMA.US,D,20251224,000000,9.08,9.12,8.98,9.05,34498,0
+DMA.US,D,20251226,000000,9.13,9.15,8.97,9.02,30051,0
+DMA.US,D,20251229,000000,9.1,9.1,8.98,9.02,27141,0
+DMA.US,D,20251230,000000,9.1293,9.1293,8.97,9.03,39927,0
+DMA.US,D,20251231,000000,9.09,9.09,8.96,8.97,23467,0
+DMA.US,D,20260102,000000,9.1,9.11,8.98,9,13008,0
+DMA.US,D,20260105,000000,9.05,9.11,8.9891,9.04,9892,0
+DMA.US,D,20260106,000000,9.11,9.1199,8.98,9.02,27034,0
+DMA.US,D,20260107,000000,9.04,9.0499,8.98,8.99,16901,0
+DMA.US,D,20260108,000000,9.03,9.03,8.93,9,8961,0
+DMA.US,D,20260109,000000,9.03,9.03,8.85,8.99,36959,0
+DMA.US,D,20260112,000000,8.935,9.06,8.935,9.03,24715,0
+DMA.US,D,20260113,000000,9.09,9.09,9.01,9.05,21139,0
+DMA.US,D,20260114,000000,9.07,9.14,9,9.09,43411,0
+DMA.US,D,20260115,000000,9.115,9.15,9.05,9.08,24060,0
+DMA.US,D,20260116,000000,9,9.04,8.9212,9.02,44241,0
+DMA.US,D,20260120,000000,8.9,9.0037,8.9,8.98,12937,0
+DMA.US,D,20260121,000000,9.03,9.03,8.9,8.93,21443,0
+DMA.US,D,20260122,000000,8.99,8.99,8.8801,8.93,28240,0
+DMA.US,D,20260123,000000,8.94,8.97,8.89,8.93,12627,0
+DMA.US,D,20260126,000000,8.93,8.94,8.9138,8.94,20920,0
+DMA.US,D,20260127,000000,8.95,8.98,8.9101,8.96,29519,0
+DMA.US,D,20260128,000000,8.945,8.99,8.9101,8.97,8621,0
+DMA.US,D,20260129,000000,8.95,8.995,8.93,8.98,43332,0
+DMA.US,D,20260130,000000,9.0075,9.03,8.9,8.96,33955,0
+DMA.US,D,20260202,000000,8.93,9.02,8.91,8.95,14470,0
+DMA.US,D,20260203,000000,8.99,9.02,8.91,8.94,21794,0
+DMA.US,D,20260204,000000,8.99,8.99,8.79,8.9,102807,0
+DMA.US,D,20260205,000000,8.94,8.94,8.7,8.78,96022,0
+DMA.US,D,20260206,000000,8.78,8.86,8.775,8.86,29876,0
+DMA.US,D,20260209,000000,8.86,8.87,8.755,8.78,50561,0
+DMA.US,D,20260210,000000,8.805,8.805,8.69,8.72,37508,0
+DMA.US,D,20260211,000000,8.8,8.8096,8.7,8.74,12681,0
+DMA.US,D,20260212,000000,8.7,8.74,8.67,8.67,14070,0
+DMA.US,D,20260213,000000,8.74,8.78,8.63,8.67,18831,0
+DMA.US,D,20260217,000000,8.57,8.57,8.25,8.38,64554,0
+DMA.US,D,20260218,000000,8.41,8.49,8.35,8.47,99830,0

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

@@ -0,0 +1,326 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRAI.US,D,20240712,000000,25.08,25.37,25.08,25.2,11870,0
+DRAI.US,D,20240715,000000,25.51,25.6,25.28,25.3018,25555,0
+DRAI.US,D,20240716,000000,25.56,25.6032,25.3611,25.6032,10802,0
+DRAI.US,D,20240717,000000,25.35,25.35,24.8,24.8,61935,0
+DRAI.US,D,20240718,000000,24.97,24.97,24.34,24.5032,9102,0
+DRAI.US,D,20240719,000000,24.4648,24.4648,24.12,24.1228,6054,0
+DRAI.US,D,20240722,000000,24.47,24.5991,24.41,24.5991,6017,0
+DRAI.US,D,20240723,000000,24.7,24.7209,24.5165,24.5165,4813,0
+DRAI.US,D,20240724,000000,24,24,23.489,23.489,9722,0
+DRAI.US,D,20240725,000000,23.51,23.7,23.3371,23.3371,12838,0
+DRAI.US,D,20240726,000000,23.5099,23.5099,23.4702,23.4702,761,0
+DRAI.US,D,20240729,000000,23.62,23.62,23.4601,23.525,15441,0
+DRAI.US,D,20240730,000000,23.6,23.6,23.53,23.5359,2682,0
+DRAI.US,D,20240731,000000,23.78,23.8236,23.7,23.8236,2589,0
+DRAI.US,D,20240801,000000,24,24,23.698,23.698,27319,0
+DRAI.US,D,20240802,000000,23.5834,23.5834,23.5834,23.5834,56,0
+DRAI.US,D,20240805,000000,23.16,23.2673,23.11,23.2673,723,0
+DRAI.US,D,20240806,000000,23.31,23.33,23.2214,23.2214,4324,0
+DRAI.US,D,20240807,000000,23.3001,23.33,23.112,23.112,3435,0
+DRAI.US,D,20240808,000000,23.33,23.38,23.31,23.353,3202,0
+DRAI.US,D,20240809,000000,23.43,23.47,23.42,23.459,2892,0
+DRAI.US,D,20240812,000000,23.58,23.61,23.57,23.5773,5004,0
+DRAI.US,D,20240813,000000,23.6701,23.7273,23.6701,23.7273,267,0
+DRAI.US,D,20240814,000000,23.74,23.7408,23.72,23.7408,2460,0
+DRAI.US,D,20240815,000000,23.8,23.93,23.7999,23.9026,4021,0
+DRAI.US,D,20240816,000000,23.9299,24.03,23.9299,23.9871,2211,0
+DRAI.US,D,20240819,000000,24.01,24.3716,24,24.3716,2490,0
+DRAI.US,D,20240820,000000,24.35,24.35,24.3104,24.3104,887,0
+DRAI.US,D,20240821,000000,24.32,24.58,24.32,24.5233,777,0
+DRAI.US,D,20240822,000000,24.43,24.43,23.9564,23.9564,1548,0
+DRAI.US,D,20240823,000000,24.25,24.4969,24.25,24.4969,639,0
+DRAI.US,D,20240826,000000,24.5,24.5,24.2121,24.2121,52072,0
+DRAI.US,D,20240827,000000,24.02,24.3021,24.02,24.3021,1184,0
+DRAI.US,D,20240828,000000,23.96,24.07,23.96,23.99,622,0
+DRAI.US,D,20240829,000000,24.08,24.33,23.96,23.9606,1586,0
+DRAI.US,D,20240830,000000,24,24.3213,24,24.3213,5003,0
+DRAI.US,D,20240903,000000,23.3298,23.3298,23.3298,23.3298,54,0
+DRAI.US,D,20240904,000000,23.36,23.38,23.33,23.373,4579,0
+DRAI.US,D,20240905,000000,23.45,23.45,23.4,23.4443,1947,0
+DRAI.US,D,20240906,000000,23.43,23.43,23.398,23.398,358,0
+DRAI.US,D,20240909,000000,23.44,23.5185,23.43,23.5185,3310,0
+DRAI.US,D,20240910,000000,23.5801,23.65,23.5801,23.6355,1113,0
+DRAI.US,D,20240911,000000,23.69,23.7363,23.65,23.7363,3560,0
+DRAI.US,D,20240912,000000,23.72,23.7398,23.7,23.7398,3377,0
+DRAI.US,D,20240913,000000,23.6267,23.6267,23.6267,23.6267,3,0
+DRAI.US,D,20240916,000000,23.51,23.5959,23.5,23.5959,8901,0
+DRAI.US,D,20240917,000000,23.87,23.87,23.5,23.6195,622,0
+DRAI.US,D,20240918,000000,23.5,23.8,23.4813,23.4813,5530,0
+DRAI.US,D,20240919,000000,24.3,24.3,24.2014,24.2014,1614,0
+DRAI.US,D,20240920,000000,24,24.12,24,24.0952,10100,0
+DRAI.US,D,20240923,000000,24.18,24.2,24.1,24.1633,18016,0
+DRAI.US,D,20240924,000000,24.2,24.31,24.1,24.2974,46396,0
+DRAI.US,D,20240925,000000,24.31,24.31,24.2345,24.2345,200,0
+DRAI.US,D,20240926,000000,24.68,24.68,24.5055,24.5055,373,0
+DRAI.US,D,20240927,000000,24.57,24.57,24.3803,24.3803,826,0
+DRAI.US,D,20240930,000000,24.34,24.434,24.1,24.434,31913,0
+DRAI.US,D,20241001,000000,24.0048,24.0048,24.0048,24.0048,27,0
+DRAI.US,D,20241002,000000,24.03,24.0411,24.03,24.0411,632,0
+DRAI.US,D,20241003,000000,24.02,24.0206,23.9135,23.9135,675,0
+DRAI.US,D,20241004,000000,24.03,24.2352,24.03,24.2352,1360,0
+DRAI.US,D,20241007,000000,23.88,23.88,23.8174,23.8174,5697,0
+DRAI.US,D,20241008,000000,24.2625,24.2625,24.2625,24.2625,12,0
+DRAI.US,D,20241009,000000,24.4097,24.5049,24.4097,24.5049,506,0
+DRAI.US,D,20241010,000000,24.42,24.47,24.38,24.4143,5231,0
+DRAI.US,D,20241011,000000,24.57,24.5962,24.57,24.5962,819,0
+DRAI.US,D,20241014,000000,24.6,24.95,24.6,24.9127,5106,0
+DRAI.US,D,20241015,000000,24.91,24.91,24.4,24.4406,48035,0
+DRAI.US,D,20241016,000000,24.5861,24.5861,24.5861,24.5861,42,0
+DRAI.US,D,20241017,000000,24.8,24.8,24.5773,24.5773,4000,0
+DRAI.US,D,20241018,000000,24.68,24.7352,24.68,24.7352,904,0
+DRAI.US,D,20241021,000000,24.49,24.5945,24.49,24.5945,440,0
+DRAI.US,D,20241022,000000,24.6342,24.6342,24.6342,24.6342,30,0
+DRAI.US,D,20241023,000000,24.33,24.33,24.1109,24.1109,1217,0
+DRAI.US,D,20241024,000000,24.229,24.23,24.2149,24.2149,542,0
+DRAI.US,D,20241025,000000,24.22,24.27,24.22,24.2345,758,0
+DRAI.US,D,20241028,000000,24.25,24.2581,24.23,24.235,555,0
+DRAI.US,D,20241029,000000,24.24,24.38,24.24,24.3594,463,0
+DRAI.US,D,20241030,000000,24.37,24.37,24.3422,24.3422,546,0
+DRAI.US,D,20241031,000000,24.1,24.1,24.0699,24.0721,41851,0
+DRAI.US,D,20241104,000000,24.09,24.09,24.065,24.065,203,0
+DRAI.US,D,20241105,000000,24.11,24.1747,24.11,24.1747,166,0
+DRAI.US,D,20241106,000000,24.17,24.22,24.17,24.196,918,0
+DRAI.US,D,20241107,000000,24.31,24.4046,24.31,24.4046,173,0
+DRAI.US,D,20241108,000000,24.525,24.5571,24.525,24.5571,605,0
+DRAI.US,D,20241111,000000,24.53,24.53,24.3699,24.4492,4408,0
+DRAI.US,D,20241113,000000,24.19,24.19,24.1862,24.1862,18854,0
+DRAI.US,D,20241115,000000,23.61,23.61,23.3398,23.3398,212,0
+DRAI.US,D,20241118,000000,23.4503,23.4555,23.4503,23.4555,128,0
+DRAI.US,D,20241122,000000,23.71,23.8754,23.71,23.8754,202,0
+DRAI.US,D,20241126,000000,24.14,24.1926,24.14,24.1926,321,0
+DRAI.US,D,20241127,000000,24.02,24.21,24.0054,24.0054,693,0
+DRAI.US,D,20241129,000000,24.1,24.3128,24.1,24.3128,1795,0
+DRAI.US,D,20241203,000000,24.6,24.6,24.5419,24.5419,50116,0
+DRAI.US,D,20241204,000000,24.89,24.9048,24.89,24.9048,2235,0
+DRAI.US,D,20241205,000000,24.78,24.78,24.74,24.7442,1405,0
+DRAI.US,D,20241212,000000,24.71,24.71,24.6826,24.6826,1900,0
+DRAI.US,D,20241213,000000,24.7261,24.78,24.7261,24.7659,1063,0
+DRAI.US,D,20241216,000000,24.93,25.1401,24.93,25.1052,4231,0
+DRAI.US,D,20241217,000000,24.85,24.9325,24.85,24.9325,900,0
+DRAI.US,D,20241218,000000,25,25,23.59,23.6735,29587,0
+DRAI.US,D,20241219,000000,23.64,23.64,23.42,23.4219,1477,0
+DRAI.US,D,20241220,000000,23.38,23.5212,23.38,23.5212,210,0
+DRAI.US,D,20241226,000000,23.67,23.7351,23.67,23.7351,100,0
+DRAI.US,D,20241230,000000,22.93,23.07,22.93,23.0194,1127,0
+DRAI.US,D,20241231,000000,23.01,23.02,22.9842,22.9842,1566,0
+DRAI.US,D,20250102,000000,23.06,23.12,23.05,23.082,1910,0
+DRAI.US,D,20250103,000000,23.13,23.137,23.13,23.137,123,0
+DRAI.US,D,20250106,000000,23.14,23.14,23.1185,23.1185,363,0
+DRAI.US,D,20250107,000000,23.06,23.06,22.9951,22.9951,1213,0
+DRAI.US,D,20250108,000000,23,23.0626,23,23.0626,915,0
+DRAI.US,D,20250110,000000,23.02,23.02,22.97,22.9975,929,0
+DRAI.US,D,20250114,000000,22.94,22.94,22.9142,22.9142,643,0
+DRAI.US,D,20250121,000000,23.44,23.6266,23.44,23.6266,366,0
+DRAI.US,D,20250124,000000,23.97,23.97,23.8371,23.8371,223,0
+DRAI.US,D,20250127,000000,24,24,22.94,23.09,1493,0
+DRAI.US,D,20250128,000000,23.09,23.443,23.058,23.443,558,0
+DRAI.US,D,20250129,000000,23.44,23.44,23.3306,23.3306,187,0
+DRAI.US,D,20250131,000000,23.37,23.37,23.3699,23.3699,446,0
+DRAI.US,D,20250203,000000,23.06,23.109,23.06,23.109,602,0
+DRAI.US,D,20250204,000000,23.24,23.4342,23.2399,23.4342,212,0
+DRAI.US,D,20250212,000000,23.45,23.4546,23.45,23.4546,361,0
+DRAI.US,D,20250213,000000,23.9,23.9377,23.9,23.9377,220,0
+DRAI.US,D,20250214,000000,23.97,24.0284,23.8,24.0284,58666,0
+DRAI.US,D,20250218,000000,22.0803,24.0419,21.63,24.0419,2684,0
+DRAI.US,D,20250219,000000,24.01,24.1491,23.9796,24.1491,3014,0
+DRAI.US,D,20250220,000000,23.93,24.0002,23.93,24.0002,125,0
+DRAI.US,D,20250221,000000,23.92,23.92,23.3372,23.3372,256,0
+DRAI.US,D,20250224,000000,23.23,23.23,23.08,23.08,254,0
+DRAI.US,D,20250225,000000,22.95,22.97,22.88,22.9663,3096,0
+DRAI.US,D,20250226,000000,23.03,23.03,22.99,23.02,2244,0
+DRAI.US,D,20250310,000000,22.43,22.43,22.3173,22.3173,400,0
+DRAI.US,D,20250311,000000,22.28,22.34,22.28,22.2906,362,0
+DRAI.US,D,20250313,000000,22.34,22.3773,22.34,22.3773,4061,0
+DRAI.US,D,20250317,000000,22.569,22.5704,22.569,22.5704,290,0
+DRAI.US,D,20250318,000000,22.55,22.55,22.5486,22.5486,189,0
+DRAI.US,D,20250321,000000,22.58,22.6396,22.58,22.6396,648,0
+DRAI.US,D,20250324,000000,22.68,22.6996,22.68,22.6996,125,0
+DRAI.US,D,20250409,000000,21.76,22.4118,21.76,22.4118,1385,0
+DRAI.US,D,20250411,000000,22.23,22.23,22.2227,22.2227,146,0
+DRAI.US,D,20250414,000000,22.27,22.2801,22.2,22.2028,1305,0
+DRAI.US,D,20250421,000000,22.09,22.09,22.0826,22.0826,566,0
+DRAI.US,D,20250424,000000,22.26,22.2972,22.26,22.2972,350,0
+DRAI.US,D,20250430,000000,21.88,22.6667,21.85,22.6667,812,0
+DRAI.US,D,20250501,000000,23.21,23.21,22.8907,22.8907,505,0
+DRAI.US,D,20250506,000000,22.79,23.01,22.79,22.87,4128,0
+DRAI.US,D,20250507,000000,22.97,23.03,22.8699,23.03,3117,0
+DRAI.US,D,20250508,000000,23.29,23.29,23.2781,23.2781,2135,0
+DRAI.US,D,20250509,000000,23.18,23.2638,23.18,23.2638,1377,0
+DRAI.US,D,20250512,000000,24,24.5564,24,24.5564,729,0
+DRAI.US,D,20250513,000000,24.88,25.02,24.88,25.02,1076,0
+DRAI.US,D,20250514,000000,25.15,25.15,25.0943,25.0943,257,0
+DRAI.US,D,20250515,000000,25.15,25.2048,25.08,25.2048,513,0
+DRAI.US,D,20250519,000000,25.26,25.4608,25.26,25.4608,2028,0
+DRAI.US,D,20250522,000000,24.81,24.81,24.6296,24.6296,887,0
+DRAI.US,D,20250523,000000,24.13,24.3074,24.13,24.3074,4306,0
+DRAI.US,D,20250527,000000,24.8,25.2022,24.8,25.2022,721,0
+DRAI.US,D,20250528,000000,25.2,25.2,24.9816,24.9816,2984,0
+DRAI.US,D,20250529,000000,25.319,25.32,25.09,25.1134,3115,0
+DRAI.US,D,20250603,000000,25.65,25.67,25.42,25.65,13664,0
+DRAI.US,D,20250606,000000,25.9357,25.9357,25.8519,25.8519,906,0
+DRAI.US,D,20250609,000000,26,26.08,25.9869,25.9869,536,0
+DRAI.US,D,20250610,000000,26.2,26.29,26.2,26.29,457,0
+DRAI.US,D,20250612,000000,26.15,26.2688,26.15,26.2688,136,0
+DRAI.US,D,20250616,000000,26.24,26.24,26.1675,26.1675,393,0
+DRAI.US,D,20250623,000000,26.08,26.1413,26.05,26.1413,322,0
+DRAI.US,D,20250624,000000,26.84,26.84,26.8253,26.8253,835,0
+DRAI.US,D,20250626,000000,27.0729,27.3073,27.0729,27.3073,215,0
+DRAI.US,D,20250627,000000,27.42,27.54,27.4111,27.4111,357,0
+DRAI.US,D,20250630,000000,27.56,27.75,27.56,27.75,892,0
+DRAI.US,D,20250701,000000,27.64,27.64,27.529,27.529,2454,0
+DRAI.US,D,20250702,000000,27.53,27.815,27.53,27.815,192,0
+DRAI.US,D,20250709,000000,27.9,28.123,27.9,28.123,6371,0
+DRAI.US,D,20250710,000000,28.12,28.1902,28.01,28.1902,1038,0
+DRAI.US,D,20250711,000000,28.09,28.09,27.9947,27.9947,391,0
+DRAI.US,D,20250714,000000,27.94,28.11,27.7817,28.0607,24899,0
+DRAI.US,D,20250715,000000,28.39,28.46,27.9981,27.9981,16776,0
+DRAI.US,D,20250716,000000,27.92,28.0677,27.67,28.0677,7889,0
+DRAI.US,D,20250717,000000,28.24,28.4094,28.225,28.4094,11154,0
+DRAI.US,D,20250718,000000,28.62,28.62,28.34,28.3659,4010,0
+DRAI.US,D,20250721,000000,28.58,28.77,28.5359,28.5359,5673,0
+DRAI.US,D,20250722,000000,28.5001,28.5001,28.2,28.4641,6042,0
+DRAI.US,D,20250723,000000,28.48,28.69,28.41,28.69,4030,0
+DRAI.US,D,20250724,000000,28.7,28.815,28.68,28.72,3772,0
+DRAI.US,D,20250725,000000,28.74,28.89,28.74,28.8468,3922,0
+DRAI.US,D,20250728,000000,28.97,29.01,28.9199,28.97,6480,0
+DRAI.US,D,20250729,000000,29.2168,29.2168,28.87,28.91,7720,0
+DRAI.US,D,20250730,000000,28.96,28.98,28.8307,28.8307,3563,0
+DRAI.US,D,20250731,000000,29.19,29.29,28.4999,28.51,9995,0
+DRAI.US,D,20250801,000000,27.96,27.96,27.5401,27.68,9793,0
+DRAI.US,D,20250804,000000,27.785,27.89,27.68,27.8855,3741,0
+DRAI.US,D,20250805,000000,27.92,27.92,27.85,27.86,5506,0
+DRAI.US,D,20250806,000000,27.79,27.8498,27.79,27.83,2307,0
+DRAI.US,D,20250807,000000,27.9,27.915,27.83,27.89,2615,0
+DRAI.US,D,20250808,000000,27.9,27.95,27.84,27.95,4530,0
+DRAI.US,D,20250811,000000,27.97,28.05,27.875,27.9,2554,0
+DRAI.US,D,20250812,000000,27.9901,28.4135,27.9901,28.4135,1365,0
+DRAI.US,D,20250813,000000,28.65,28.65,28.56,28.57,2681,0
+DRAI.US,D,20250814,000000,28.52,28.5682,28.52,28.5682,1458,0
+DRAI.US,D,20250815,000000,28.43,28.43,28.3,28.3,2062,0
+DRAI.US,D,20250818,000000,28.3,28.33,28.21,28.33,3184,0
+DRAI.US,D,20250819,000000,28.25,28.29,27.9155,27.9155,1546,0
+DRAI.US,D,20250820,000000,27.59,27.7929,27.42,27.7929,896,0
+DRAI.US,D,20250821,000000,27.7,27.75,27.68,27.7108,3257,0
+DRAI.US,D,20250822,000000,27.8599,27.8884,27.67,27.87,9074,0
+DRAI.US,D,20250825,000000,27.82,27.9,27.81,27.85,5554,0
+DRAI.US,D,20250826,000000,27.8498,27.92,27.8498,27.92,815,0
+DRAI.US,D,20250827,000000,27.92,28.03,27.92,28.03,1918,0
+DRAI.US,D,20250828,000000,28.04,28.26,28.04,28.22,2126,0
+DRAI.US,D,20250829,000000,27.89,27.89,27.77,27.77,1237,0
+DRAI.US,D,20250902,000000,27.3415,28,27.3415,27.4733,1707,0
+DRAI.US,D,20250903,000000,27.66,27.6943,27.53,27.6943,1420,0
+DRAI.US,D,20250904,000000,27.7,27.8125,27.7,27.8125,2889,0
+DRAI.US,D,20250905,000000,27.905,27.9379,27.905,27.9379,570,0
+DRAI.US,D,20250908,000000,28.0784,28.13,28.0784,28.1032,766,0
+DRAI.US,D,20250909,000000,28,28.1669,28,28.1669,514,0
+DRAI.US,D,20250911,000000,28.4,28.6334,28.4,28.6211,3233,0
+DRAI.US,D,20250912,000000,28.54,28.65,28.54,28.6315,1222,0
+DRAI.US,D,20250915,000000,28.82,28.8839,28.82,28.8839,445,0
+DRAI.US,D,20250916,000000,28.87,28.89,28.82,28.8899,753,0
+DRAI.US,D,20250917,000000,28.79,28.79,28.74,28.7835,509,0
+DRAI.US,D,20250918,000000,29.22,29.22,29.16,29.1769,1555,0
+DRAI.US,D,20250919,000000,29.18,29.287,29.14,29.287,888,0
+DRAI.US,D,20250922,000000,29.27,29.47,29.24,29.47,14990,0
+DRAI.US,D,20250923,000000,29.49,29.52,29.27,29.32,7447,0
+DRAI.US,D,20250924,000000,29.3,29.39,29.0804,29.19,12756,0
+DRAI.US,D,20250925,000000,29,29.03,28.8099,29.01,10546,0
+DRAI.US,D,20250926,000000,29.08,29.17,28.99,29.17,8409,0
+DRAI.US,D,20250929,000000,29.25,29.33,29.13,29.1476,10435,0
+DRAI.US,D,20250930,000000,29.06,29.2901,29.05,29.2901,2604,0
+DRAI.US,D,20251001,000000,29.12,29.55,29.08,29.51,6317,0
+DRAI.US,D,20251002,000000,30,30,29.52,29.65,35769,0
+DRAI.US,D,20251003,000000,29.73,29.78,29.57,29.58,18678,0
+DRAI.US,D,20251006,000000,29.7516,29.82,29.67,29.71,16550,0
+DRAI.US,D,20251007,000000,29.85,29.85,29.54,29.59,8915,0
+DRAI.US,D,20251008,000000,29.6596,29.8636,29.6596,29.8636,8434,0
+DRAI.US,D,20251009,000000,29.83,29.83,29.65,29.74,3211,0
+DRAI.US,D,20251010,000000,29.89,29.89,28.8,28.8,14833,0
+DRAI.US,D,20251013,000000,29.2,29.3715,29.15,29.3715,7214,0
+DRAI.US,D,20251014,000000,28.9167,29.43,28.9167,29.31,7715,0
+DRAI.US,D,20251015,000000,29.4001,29.5,29.32,29.385,7038,0
+DRAI.US,D,20251016,000000,29.52,29.54,29.4799,29.51,9107,0
+DRAI.US,D,20251017,000000,29.5,29.68,29.36,29.68,16746,0
+DRAI.US,D,20251020,000000,29.99,30.1,29.97,30.07,11289,0
+DRAI.US,D,20251021,000000,30.09,30.1105,29.99,30.06,4563,0
+DRAI.US,D,20251022,000000,30,30,29.55,29.78,4983,0
+DRAI.US,D,20251023,000000,29.8814,30.04,29.85,30.01,6608,0
+DRAI.US,D,20251024,000000,30.32,30.37,30.28,30.33,7325,0
+DRAI.US,D,20251027,000000,30.67,30.82,30.63,30.82,2752,0
+DRAI.US,D,20251028,000000,30.86,30.9447,30.82,30.92,7477,0
+DRAI.US,D,20251029,000000,31.08,31.0932,30.8,30.96,3214,0
+DRAI.US,D,20251030,000000,30.65,30.8424,30.57,30.57,3410,0
+DRAI.US,D,20251031,000000,30.77,30.8173,30.69,30.69,3358,0
+DRAI.US,D,20251103,000000,30.718,30.78,30.64,30.74,4600,0
+DRAI.US,D,20251104,000000,30.2301,30.47,30.165,30.17,13413,0
+DRAI.US,D,20251105,000000,30.13,30.51,30.13,30.36,8308,0
+DRAI.US,D,20251106,000000,30.26,30.31,30.2,30.23,5572,0
+DRAI.US,D,20251107,000000,30.11,30.23,30.1,30.23,15216,0
+DRAI.US,D,20251110,000000,30.45,30.56,30.435,30.56,10126,0
+DRAI.US,D,20251111,000000,30.55,30.5753,30.5,30.5753,19010,0
+DRAI.US,D,20251112,000000,30.64,30.72,30.62,30.71,5744,0
+DRAI.US,D,20251113,000000,30.65,30.65,30.4,30.4,7033,0
+DRAI.US,D,20251114,000000,30,30.38,30,30.3,22608,0
+DRAI.US,D,20251117,000000,30.3,30.32,30.07,30.19,11123,0
+DRAI.US,D,20251118,000000,30.15,30.21,30.0941,30.17,2953,0
+DRAI.US,D,20251119,000000,30.244401,30.34,30.19,30.24,6780,0
+DRAI.US,D,20251120,000000,30.33,30.43,30.11,30.11,22439,0
+DRAI.US,D,20251121,000000,30.1358,30.26,30.07,30.17,11576,0
+DRAI.US,D,20251124,000000,30.26,30.4208,30.26,30.4208,14122,0
+DRAI.US,D,20251125,000000,30.3801,30.52,30.3719,30.51,10828,0
+DRAI.US,D,20251126,000000,30.5401,30.63,30.51,30.62,14719,0
+DRAI.US,D,20251128,000000,30.71,30.84,30.71,30.83,12037,0
+DRAI.US,D,20251201,000000,30.64,30.8586,30.63,30.73,8039,0
+DRAI.US,D,20251202,000000,30.86,30.91,30.803127,30.8656,9741,0
+DRAI.US,D,20251203,000000,30.8001,31.05,30.8,31.05,7093,0
+DRAI.US,D,20251204,000000,31,31.01,30.9205,31.01,5337,0
+DRAI.US,D,20251205,000000,31.1,31.11,31.08,31.11,1788,0
+DRAI.US,D,20251208,000000,31.115,31.115,30.9173,31.01,6864,0
+DRAI.US,D,20251209,000000,31,31.06,30.9966,31,2054,0
+DRAI.US,D,20251210,000000,30.97,31.264,30.88,31.2322,3729,0
+DRAI.US,D,20251211,000000,31.05,31.22,30.88,31.2095,3005,0
+DRAI.US,D,20251212,000000,30.932,31.2,30.6,30.68,9473,0
+DRAI.US,D,20251215,000000,30.79,30.95,30.5652,30.5652,2687,0
+DRAI.US,D,20251216,000000,30.49,30.58,30.35,30.57,3600,0
+DRAI.US,D,20251217,000000,30.6,30.6,30.4592,30.4592,10029,0
+DRAI.US,D,20251218,000000,30.575,30.66,30.5299,30.607,4487,0
+DRAI.US,D,20251219,000000,30.64,30.67,30.6301,30.6436,2591,0
+DRAI.US,D,20251222,000000,30.81,30.85,30.81,30.85,9600,0
+DRAI.US,D,20251223,000000,30.61,30.71,30.5796,30.6868,4801,0
+DRAI.US,D,20251224,000000,30.715,30.7202,30.715,30.7202,770,0
+DRAI.US,D,20251226,000000,30.77,30.77,30.6801,30.7036,1307,0
+DRAI.US,D,20251229,000000,30.6097,30.61,30.5,30.5744,17641,0
+DRAI.US,D,20251230,000000,30.53,30.69,30.5263,30.5263,7849,0
+DRAI.US,D,20251231,000000,30.4599,30.4599,30.27,30.27,4235,0
+DRAI.US,D,20260102,000000,30.63,30.63,30.21,30.33,18300,0
+DRAI.US,D,20260105,000000,30.53,30.57,30.48,30.56,11922,0
+DRAI.US,D,20260106,000000,30.62,30.6844,30.6,30.6844,4023,0
+DRAI.US,D,20260107,000000,30.64,30.7679,30.59,30.64,5824,0
+DRAI.US,D,20260108,000000,30.5,30.5,30.44,30.49,6569,0
+DRAI.US,D,20260109,000000,30.6099,30.82,30.5801,30.8167,2792,0
+DRAI.US,D,20260112,000000,30.735,31.16,30.7,31.16,11875,0
+DRAI.US,D,20260113,000000,30.915,30.95,30.68,30.78,5400,0
+DRAI.US,D,20260114,000000,30.6001,30.63,30.39,30.586,7560,0
+DRAI.US,D,20260115,000000,30.87,30.88,30.6932,30.6932,2732,0
+DRAI.US,D,20260116,000000,30.81,30.85,30.69,30.71,2887,0
+DRAI.US,D,20260120,000000,30.2,30.29,30,30.0159,7532,0
+DRAI.US,D,20260121,000000,30.14,30.49,30.1,30.43,4558,0
+DRAI.US,D,20260122,000000,30.67,30.702,30.54,30.62,6822,0
+DRAI.US,D,20260123,000000,30.59,30.71,30.55,30.6346,3571,0
+DRAI.US,D,20260126,000000,30.74,30.85,30.74,30.75,5681,0
+DRAI.US,D,20260127,000000,30.89,31,30.85,30.99,8596,0
+DRAI.US,D,20260128,000000,31.005,31.0629,31.005,31.0629,720,0
+DRAI.US,D,20260129,000000,30.9864,31,30.46,30.61,10956,0
+DRAI.US,D,20260130,000000,30.8116,30.85,30.5726,30.59,6151,0
+DRAI.US,D,20260202,000000,30.6,31.09,30.52,30.8,2530,0
+DRAI.US,D,20260203,000000,30.6622,30.6622,30.2601,30.44,5773,0
+DRAI.US,D,20260204,000000,30.44,30.48,29.87,30.05,7095,0
+DRAI.US,D,20260205,000000,29.9,30.0399,29.89,29.927,10540,0
+DRAI.US,D,20260206,000000,30.07,30.2,30.03,30.2,3682,0
+DRAI.US,D,20260209,000000,30.1,30.2552,29.96,30.24,8156,0
+DRAI.US,D,20260210,000000,30.28,30.28,30.223,30.223,701,0
+DRAI.US,D,20260211,000000,30.38,30.38,30.15,30.2745,1772,0
+DRAI.US,D,20260212,000000,30.3801,30.4128,29.72,29.72,6281,0
+DRAI.US,D,20260213,000000,29.61,29.97,29.61,29.7965,8420,0
+DRAI.US,D,20260217,000000,29.81,29.895,29.4501,29.7963,1999,0
+DRAI.US,D,20260218,000000,29.89,29.955,29.89,29.91,896,0

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

@@ -0,0 +1,476 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXYZ.US,D,20240327,000000,11,17.6,10.12,17.6,1467568,0
+DXYZ.US,D,20240328,000000,17.05,29.1999,15.02,25,2267819,0
+DXYZ.US,D,20240401,000000,28.24,28.8,20.89,24.43,1102319,0
+DXYZ.US,D,20240402,000000,23.53,24.65,21.14,21.22,261780,0
+DXYZ.US,D,20240403,000000,22.52,28.7112,22.52,27.02,908437,0
+DXYZ.US,D,20240404,000000,28.79,40,27.13,33.54,3155139,0
+DXYZ.US,D,20240405,000000,42.8,75.79,40.02,59.2,5762927,0
+DXYZ.US,D,20240408,000000,64.99,105,64.3,99.79,8269298,0
+DXYZ.US,D,20240409,000000,98.04,98.78,55.35,64,9114681,0
+DXYZ.US,D,20240410,000000,50.42,60,46.6101,56,4822669,0
+DXYZ.US,D,20240411,000000,61.2,61.75,49.5226,50.41,2706822,0
+DXYZ.US,D,20240412,000000,47.5,47.97,28.75,29,3753419,0
+DXYZ.US,D,20240415,000000,34.5,44.48,31.72,36.88,4683117,0
+DXYZ.US,D,20240416,000000,41.38,45.35,38.21,43.5,3152312,0
+DXYZ.US,D,20240417,000000,32,36.4799,29.05,29.53,1918760,0
+DXYZ.US,D,20240418,000000,30.99,33.53,30.01,32.26,966113,0
+DXYZ.US,D,20240419,000000,30.51,30.7,25.3,28.39,1025231,0
+DXYZ.US,D,20240422,000000,25.01,28.4271,24,24.69,738053,0
+DXYZ.US,D,20240423,000000,25.86,31,25.8401,28.49,1066665,0
+DXYZ.US,D,20240424,000000,31.15,31.71,26.27,26.5,730988,0
+DXYZ.US,D,20240425,000000,25.06,26.62,23.5,24.56,929949,0
+DXYZ.US,D,20240426,000000,23.6,23.6,16.6561,18.83,3775147,0
+DXYZ.US,D,20240429,000000,18.14,19.88,16.8,17.25,1645110,0
+DXYZ.US,D,20240430,000000,17.69,19.32,16.71,17.49,1207445,0
+DXYZ.US,D,20240501,000000,17.4999,17.4999,14.3,14.91,1210091,0
+DXYZ.US,D,20240502,000000,14.94,15.49,12.85,13.2,1503938,0
+DXYZ.US,D,20240503,000000,13.4101,16.39,12.66,13,2507783,0
+DXYZ.US,D,20240506,000000,13.61,14.36,13,13.5,1060856,0
+DXYZ.US,D,20240507,000000,13.96,16.85,13.76,13.77,2737988,0
+DXYZ.US,D,20240508,000000,14.4,15.39,14.02,14.41,1002023,0
+DXYZ.US,D,20240509,000000,14.96,15.2044,13.5,13.86,919576,0
+DXYZ.US,D,20240510,000000,14.1,14.73,14.1,14.45,683610,0
+DXYZ.US,D,20240513,000000,15.1501,17.8,15.1,16.04,2506586,0
+DXYZ.US,D,20240514,000000,17.58,18.2,16.7,16.94,1408225,0
+DXYZ.US,D,20240515,000000,17.4,17.5,16.07,16.72,525455,0
+DXYZ.US,D,20240516,000000,17.15,17.15,14.77,15.49,758709,0
+DXYZ.US,D,20240517,000000,15,15.2374,14.39,14.78,477776,0
+DXYZ.US,D,20240520,000000,15.03,15.6,14.78,15.19,448550,0
+DXYZ.US,D,20240521,000000,15,15.31,14.45,15.14,554565,0
+DXYZ.US,D,20240522,000000,15.1,15.1,13.68,13.78,561486,0
+DXYZ.US,D,20240523,000000,14.2,14.45,13.33,13.98,381498,0
+DXYZ.US,D,20240524,000000,14.21,15.75,14.2,15.08,1114253,0
+DXYZ.US,D,20240528,000000,14.97,15.95,14.6,15.25,626372,0
+DXYZ.US,D,20240529,000000,15,15.51,14.95,15.49,280738,0
+DXYZ.US,D,20240530,000000,15.45,15.95,15.09,15.5,348051,0
+DXYZ.US,D,20240531,000000,15.4,15.71,14.42,14.87,387866,0
+DXYZ.US,D,20240603,000000,15.11,15.35,13,13.82,677755,0
+DXYZ.US,D,20240604,000000,13.7,14.3,13.47,13.8,273580,0
+DXYZ.US,D,20240605,000000,13.85,14.2,13.75,14.1,233250,0
+DXYZ.US,D,20240606,000000,14.05,14.05,13.161,13.4,378281,0
+DXYZ.US,D,20240607,000000,13.38,13.4499,12.4201,12.9,342371,0
+DXYZ.US,D,20240610,000000,12.72,13.47,12.53,13.14,327446,0
+DXYZ.US,D,20240611,000000,13,13.05,12.55,12.7,144266,0
+DXYZ.US,D,20240612,000000,12.8,14.1,12.7,13.29,524520,0
+DXYZ.US,D,20240613,000000,13.65,13.65,13.05,13.19,126240,0
+DXYZ.US,D,20240614,000000,13.15,13.2068,12.85,12.99,120473,0
+DXYZ.US,D,20240617,000000,12.9,13.25,12.7018,12.8,137594,0
+DXYZ.US,D,20240618,000000,12.8,13.33,12.8,13.07,122627,0
+DXYZ.US,D,20240620,000000,13.07,13.2,12.41,12.5,184468,0
+DXYZ.US,D,20240621,000000,12.52,12.7158,12.45,12.6,76497,0
+DXYZ.US,D,20240624,000000,12.4501,12.6,11.4001,11.52,303233,0
+DXYZ.US,D,20240625,000000,11.37,11.55,11.24,11.47,156605,0
+DXYZ.US,D,20240626,000000,11.4,11.4599,10.71,10.8,205337,0
+DXYZ.US,D,20240627,000000,11.7,15.1,11.21,14.44,2657714,0
+DXYZ.US,D,20240628,000000,16.3,18.29,14.9,15.22,2785507,0
+DXYZ.US,D,20240701,000000,15.3,16.1499,13,13.59,908629,0
+DXYZ.US,D,20240702,000000,13.45,14.79,13.4,13.98,442780,0
+DXYZ.US,D,20240703,000000,14.02,14.21,13.2001,13.5,250432,0
+DXYZ.US,D,20240705,000000,13.78,15.55,13.69,14.49,826734,0
+DXYZ.US,D,20240708,000000,15.12,15.98,14.91,15.18,476005,0
+DXYZ.US,D,20240709,000000,15.92,15.92,14.41,14.86,307589,0
+DXYZ.US,D,20240710,000000,14.79,14.9665,14.06,14.21,216662,0
+DXYZ.US,D,20240711,000000,14.44,15.23,13.3801,13.68,515462,0
+DXYZ.US,D,20240712,000000,13.7,14.9793,13.65,14.58,265354,0
+DXYZ.US,D,20240715,000000,15,15.6998,14.09,14.25,457018,0
+DXYZ.US,D,20240716,000000,14.59,14.91,14.23,14.73,206331,0
+DXYZ.US,D,20240717,000000,14.46,14.725,13.98,14.24,192521,0
+DXYZ.US,D,20240718,000000,14.25,14.5,13.61,13.89,185756,0
+DXYZ.US,D,20240719,000000,13.8,13.84,13.26,13.55,164179,0
+DXYZ.US,D,20240722,000000,13.56,13.84,13.3645,13.84,132227,0
+DXYZ.US,D,20240723,000000,13.67,13.82,13.32,13.54,160343,0
+DXYZ.US,D,20240724,000000,13.22,13.42,12.3114,13.12,357420,0
+DXYZ.US,D,20240725,000000,12.43,12.9481,11.7,12.22,399948,0
+DXYZ.US,D,20240726,000000,12.58,13,12.51,13,241449,0
+DXYZ.US,D,20240729,000000,13.1,13.512,12.33,12.35,205083,0
+DXYZ.US,D,20240730,000000,12.5,12.55,11.9,12.04,140925,0
+DXYZ.US,D,20240731,000000,12.2,12.64,12.2,12.28,104859,0
+DXYZ.US,D,20240801,000000,12.19,12.2,11.03,11.14,527574,0
+DXYZ.US,D,20240802,000000,10.93,11.2551,10.55,10.83,250231,0
+DXYZ.US,D,20240805,000000,9.31,10.17,9,9.75,580250,0
+DXYZ.US,D,20240806,000000,10.175,10.48,9.9,9.91,198138,0
+DXYZ.US,D,20240807,000000,10.3001,10.67,9.51,9.63,184864,0
+DXYZ.US,D,20240808,000000,10.0001,10.28,9.57,10.28,134037,0
+DXYZ.US,D,20240809,000000,10.28,10.4999,10.01,10.23,95179,0
+DXYZ.US,D,20240812,000000,10.25,10.35,10.11,10.26,58636,0
+DXYZ.US,D,20240813,000000,10.38,10.45,10.12,10.37,83034,0
+DXYZ.US,D,20240814,000000,10.45,10.58,9.89,10.02,120180,0
+DXYZ.US,D,20240815,000000,10,11.4934,10,10.9,249661,0
+DXYZ.US,D,20240816,000000,11.08,11.94,11.01,11.38,225996,0
+DXYZ.US,D,20240819,000000,11.7,13.8,11.7,13.15,615108,0
+DXYZ.US,D,20240820,000000,13.78,14.15,12.4004,13.01,396999,0
+DXYZ.US,D,20240821,000000,13,13.5,12.55,13.07,303233,0
+DXYZ.US,D,20240822,000000,13.16,13.4,12.4201,12.57,188446,0
+DXYZ.US,D,20240823,000000,13,13.05,12.32,12.47,208961,0
+DXYZ.US,D,20240826,000000,12.82,13.4,12.6001,12.73,200666,0
+DXYZ.US,D,20240827,000000,12.72,13.25,12.655,13.02,115933,0
+DXYZ.US,D,20240828,000000,13.05,13.0906,11.86,12.47,225014,0
+DXYZ.US,D,20240829,000000,12.29,12.9,12.29,12.53,123271,0
+DXYZ.US,D,20240830,000000,12.68,13.15,12.601,13.03,135348,0
+DXYZ.US,D,20240903,000000,12.59,12.85,11.52,11.52,282598,0
+DXYZ.US,D,20240904,000000,11.29,11.97,11.2501,11.51,84446,0
+DXYZ.US,D,20240905,000000,11.1,11.43,10.6001,10.98,164134,0
+DXYZ.US,D,20240906,000000,10.98,11.58,10.12,10.26,225669,0
+DXYZ.US,D,20240909,000000,10.67,11.03,10.5201,10.8,92785,0
+DXYZ.US,D,20240910,000000,11.05,11.47,11.03,11.31,98850,0
+DXYZ.US,D,20240911,000000,11.34,11.8,10.91,11.69,119290,0
+DXYZ.US,D,20240912,000000,11.8,11.95,11.59,11.65,115272,0
+DXYZ.US,D,20240913,000000,12,12,11.58,11.82,97913,0
+DXYZ.US,D,20240916,000000,11.87,11.92,11.2702,11.41,101240,0
+DXYZ.US,D,20240917,000000,11.5,11.85,11.33,11.53,133537,0
+DXYZ.US,D,20240918,000000,11.45,11.96,11.38,11.82,101095,0
+DXYZ.US,D,20240919,000000,12.25,12.2657,11.63,11.73,113627,0
+DXYZ.US,D,20240920,000000,11.91,11.9435,11.1,11.1,115768,0
+DXYZ.US,D,20240923,000000,11.2,11.3448,10.76,10.88,138921,0
+DXYZ.US,D,20240924,000000,10.84,10.9,10.39,10.48,304264,0
+DXYZ.US,D,20240925,000000,10.55,10.69,10.2,10.3,159641,0
+DXYZ.US,D,20240926,000000,10.54,10.69,10.26,10.34,199322,0
+DXYZ.US,D,20240927,000000,10.34,10.62,10.06,10.2,243753,0
+DXYZ.US,D,20240930,000000,10.15,10.1928,9.86,9.95,256189,0
+DXYZ.US,D,20241001,000000,9.95,10,9.63,9.88,221509,0
+DXYZ.US,D,20241002,000000,9.82,10.1795,9.75,9.98,204542,0
+DXYZ.US,D,20241003,000000,10.1,10.88,10.1,10.26,316984,0
+DXYZ.US,D,20241004,000000,10.56,10.74,9.91,10.11,298760,0
+DXYZ.US,D,20241007,000000,10.01,10.06,9.75,9.95,181683,0
+DXYZ.US,D,20241008,000000,9.93,10.05,9.81,9.9,139447,0
+DXYZ.US,D,20241009,000000,10,10.24,9.855,9.94,138390,0
+DXYZ.US,D,20241010,000000,10,10.05,9.8641,9.93,93127,0
+DXYZ.US,D,20241011,000000,10,10.03,9.86,9.98,155040,0
+DXYZ.US,D,20241014,000000,11.46,13.43,10.8,12.08,2396324,0
+DXYZ.US,D,20241015,000000,12.65,13.5,11.15,11.96,1350105,0
+DXYZ.US,D,20241016,000000,12,12.03,11.032,11.33,357302,0
+DXYZ.US,D,20241017,000000,11.6,11.65,10.8868,10.93,245402,0
+DXYZ.US,D,20241018,000000,10.9417,12,10.9417,11.71,392575,0
+DXYZ.US,D,20241021,000000,11.75,12.33,11.24,11.4,241238,0
+DXYZ.US,D,20241022,000000,11.41,11.85,11.33,11.52,168976,0
+DXYZ.US,D,20241023,000000,11.5,11.7222,11.11,11.16,151796,0
+DXYZ.US,D,20241024,000000,11.52,11.99,11.35,11.6,244992,0
+DXYZ.US,D,20241025,000000,11.8,12.09,11.6601,11.99,270069,0
+DXYZ.US,D,20241028,000000,12.15,12.2,11.6,11.78,236367,0
+DXYZ.US,D,20241029,000000,11.78,11.78,11.25,11.36,255387,0
+DXYZ.US,D,20241030,000000,11.41,11.5399,11.05,11.36,139690,0
+DXYZ.US,D,20241031,000000,11.22,11.29,10.66,10.79,207180,0
+DXYZ.US,D,20241101,000000,11.01,11.2712,10.9013,11.18,175335,0
+DXYZ.US,D,20241104,000000,11.2,11.34,10.9,10.91,129911,0
+DXYZ.US,D,20241105,000000,11.1,11.99,11.086,11.59,275420,0
+DXYZ.US,D,20241106,000000,13.6,17.45,12.33,15.89,5363728,0
+DXYZ.US,D,20241107,000000,21.67,27.88,20.01,22.1,12205806,0
+DXYZ.US,D,20241108,000000,25.2,42.77,23.01,36.2,19061058,0
+DXYZ.US,D,20241111,000000,47.41,50,36.88,42.43,20218894,0
+DXYZ.US,D,20241112,000000,36.39,36.7485,30.02,30.4,7425252,0
+DXYZ.US,D,20241113,000000,34,35.878,31.7,33.01,5303203,0
+DXYZ.US,D,20241114,000000,31.49,31.98,26.5901,28.68,3031400,0
+DXYZ.US,D,20241115,000000,27.5,35.85,26.94,32.19,5547244,0
+DXYZ.US,D,20241118,000000,36.17,38.5,34,36.56,5165006,0
+DXYZ.US,D,20241119,000000,36.8,45.4988,34.96,45.36,6273632,0
+DXYZ.US,D,20241120,000000,38.43,40.49,35.99,37.85,3450442,0
+DXYZ.US,D,20241121,000000,39.5,40.54,36.85,39.48,2322864,0
+DXYZ.US,D,20241122,000000,39,46.2,38.3,41.97,3551221,0
+DXYZ.US,D,20241125,000000,47.48,47.6,40.6,43.89,2875244,0
+DXYZ.US,D,20241126,000000,41.79,47,39.51,43.59,2237293,0
+DXYZ.US,D,20241127,000000,43.635,44.27,38.8,39.98,1703120,0
+DXYZ.US,D,20241129,000000,41.11,42.4,40.19,41.26,700496,0
+DXYZ.US,D,20241202,000000,42.6,45,39.2,40.57,1921922,0
+DXYZ.US,D,20241203,000000,42.42,43.08,40.8,42.45,1064078,0
+DXYZ.US,D,20241204,000000,42.9,48.44,42.26,46.4,2973225,0
+DXYZ.US,D,20241205,000000,48.72,53.7701,48.57,51.6,3762947,0
+DXYZ.US,D,20241206,000000,54.425,67.26,54.1003,67.26,4652108,0
+DXYZ.US,D,20241209,000000,70.46,72.87,51.1,60.04,8136785,0
+DXYZ.US,D,20241210,000000,57.52,64.21,56.6,61.36,2944149,0
+DXYZ.US,D,20241211,000000,64.395,77.3504,63.85,66.32,5879475,0
+DXYZ.US,D,20241212,000000,68.2,77,67,72.54,4272720,0
+DXYZ.US,D,20241213,000000,69.465,71.7999,65.28,70.13,2987656,0
+DXYZ.US,D,20241216,000000,71.18,75,69,69.27,2319797,0
+DXYZ.US,D,20241217,000000,69.575,69.77,64.08,69.77,2159206,0
+DXYZ.US,D,20241218,000000,66.35,71.51,60,61.81,2432967,0
+DXYZ.US,D,20241219,000000,65.03,66.87,58.61,60.11,1497678,0
+DXYZ.US,D,20241220,000000,56.8,63.7799,55.0758,60.12,1730087,0
+DXYZ.US,D,20241223,000000,62.84,68,61,68,1533665,0
+DXYZ.US,D,20241224,000000,66.88,70.455,65.3601,68.99,1132409,0
+DXYZ.US,D,20241226,000000,66.8806,69.4634,65.2,68,924363,0
+DXYZ.US,D,20241227,000000,69.09,69.13,61.5204,65.3,1171963,0
+DXYZ.US,D,20241230,000000,61.22,62.9599,58,60.19,1231751,0
+DXYZ.US,D,20241231,000000,62.85,65.5,57.5,58.86,1412378,0
+DXYZ.US,D,20250102,000000,59.52,61.0538,55.19,57.16,1131685,0
+DXYZ.US,D,20250103,000000,56.265,62.34,56,61.7,1153394,0
+DXYZ.US,D,20250106,000000,65.77,67,61.59,61.78,1346330,0
+DXYZ.US,D,20250107,000000,60.37,61.85,57.5,59.04,996852,0
+DXYZ.US,D,20250108,000000,58.59,59.7999,54.19,58.1,1054997,0
+DXYZ.US,D,20250110,000000,56.12,56.89,52,56.45,1227192,0
+DXYZ.US,D,20250113,000000,52.025,52.45,48.48,48.49,1321489,0
+DXYZ.US,D,20250114,000000,53.06,55,49,49.81,1157532,0
+DXYZ.US,D,20250115,000000,53.2,55.51,51.3,55.28,890119,0
+DXYZ.US,D,20250116,000000,56.83,57.38,53.8,57.38,828023,0
+DXYZ.US,D,20250117,000000,56.2,57.99,54.61,56.54,1112299,0
+DXYZ.US,D,20250121,000000,61.18,62,58.2301,61.28,1980209,0
+DXYZ.US,D,20250122,000000,64.15,67.69,63,65.28,2009976,0
+DXYZ.US,D,20250123,000000,63.565,64.6,60,64.45,1327103,0
+DXYZ.US,D,20250124,000000,64.35,65.9,62.33,62.91,886332,0
+DXYZ.US,D,20250127,000000,60,62.3746,56.04,58.7,1439688,0
+DXYZ.US,D,20250128,000000,58.92,59,53.39,56.6,860908,0
+DXYZ.US,D,20250129,000000,57.1,58.39,55.0001,56.17,683568,0
+DXYZ.US,D,20250130,000000,56.88,58.42,54.11,56.86,785682,0
+DXYZ.US,D,20250131,000000,57.98,60.8899,54.68,54.68,1056588,0
+DXYZ.US,D,20250203,000000,50.575,54.14,49,52.56,824307,0
+DXYZ.US,D,20250204,000000,54.45,56.448,53.4,53.46,780829,0
+DXYZ.US,D,20250205,000000,53.86,54.5,51.22,51.47,574443,0
+DXYZ.US,D,20250206,000000,53.3,54.5,51.4,52.44,621080,0
+DXYZ.US,D,20250207,000000,52.75,53.4399,50.7001,50.8,588912,0
+DXYZ.US,D,20250210,000000,51.1,52.5,50.12,52.19,597586,0
+DXYZ.US,D,20250211,000000,51.59,51.98,45.8001,46.31,900119,0
+DXYZ.US,D,20250212,000000,46.345,50.3937,46.345,49.05,661017,0
+DXYZ.US,D,20250213,000000,50.85,52.966,50.38,51,626091,0
+DXYZ.US,D,20250214,000000,52.85,53.5,50.32,50.32,470039,0
+DXYZ.US,D,20250218,000000,51.595,51.61,49.51,50.55,379060,0
+DXYZ.US,D,20250219,000000,50.495,55.3797,49.95,54,906625,0
+DXYZ.US,D,20250220,000000,53.52,53.52,49.51,50.83,705393,0
+DXYZ.US,D,20250221,000000,51.5,52.075,47.51,48.27,638464,0
+DXYZ.US,D,20250224,000000,48.6,49.13,43.21,44.76,869822,0
+DXYZ.US,D,20250225,000000,44.02,44.49,34.88,37.03,1390453,0
+DXYZ.US,D,20250226,000000,39,42.42,38.94,40.9,763636,0
+DXYZ.US,D,20250227,000000,42.685,43.1799,39.1,40.69,497636,0
+DXYZ.US,D,20250228,000000,39,41.51,37.58,40.6,627061,0
+DXYZ.US,D,20250303,000000,41.85,42.48,37,37.14,460387,0
+DXYZ.US,D,20250304,000000,35.575,36.95,32.1001,35.2,913550,0
+DXYZ.US,D,20250305,000000,35.385,36.58,34.1036,36.58,349420,0
+DXYZ.US,D,20250306,000000,34.55,35.88,33.11,33.24,404102,0
+DXYZ.US,D,20250307,000000,32.99,33.45,29.9,32.33,573270,0
+DXYZ.US,D,20250310,000000,30.23,30.7949,28.2,29.2,583976,0
+DXYZ.US,D,20250311,000000,28.705,29.47,25.19,28.79,783145,0
+DXYZ.US,D,20250312,000000,30.315,31.9,28.8,30.18,490766,0
+DXYZ.US,D,20250313,000000,30.24,31.88,28.63,29.36,250130,0
+DXYZ.US,D,20250314,000000,30.555,33.5902,30.135,33.3,465971,0
+DXYZ.US,D,20250317,000000,36.375,40.05,34.88,38.99,1360393,0
+DXYZ.US,D,20250318,000000,38.42,38.95,35,37.78,604348,0
+DXYZ.US,D,20250319,000000,38.07,41.38,37.74,40.55,621818,0
+DXYZ.US,D,20250320,000000,38.66,41.77,37.795,39.26,411834,0
+DXYZ.US,D,20250321,000000,38.49,40.2105,38.09,39.96,201804,0
+DXYZ.US,D,20250324,000000,41.87,44.78,41,43.78,629666,0
+DXYZ.US,D,20250325,000000,44.99,46.8,42.74,44.13,471171,0
+DXYZ.US,D,20250326,000000,44.26,45.7335,39.6201,40.91,468577,0
+DXYZ.US,D,20250327,000000,39.64,41.93,37.09,40.25,336817,0
+DXYZ.US,D,20250328,000000,39.35,39.55,35.15,36.11,555762,0
+DXYZ.US,D,20250331,000000,33.68,35.53,32.1871,35.39,350115,0
+DXYZ.US,D,20250401,000000,36.53,39.5,35.35,37.41,483117,0
+DXYZ.US,D,20250402,000000,36.47,40.97,36.22,40,517582,0
+DXYZ.US,D,20250403,000000,35.2,39.3299,35.2,37,499832,0
+DXYZ.US,D,20250404,000000,34.555,35.3313,32.02,32.51,724136,0
+DXYZ.US,D,20250407,000000,30.165,30.74,25.21,29.43,1555666,0
+DXYZ.US,D,20250408,000000,32.55,32.55,26.01,26.68,945953,0
+DXYZ.US,D,20250409,000000,26.73,31.8662,26.34,30.94,1093472,0
+DXYZ.US,D,20250410,000000,29.94,30.9399,27.8001,29.58,491976,0
+DXYZ.US,D,20250411,000000,29.6,31.2,29.11,31.2,433812,0
+DXYZ.US,D,20250414,000000,33.43,34.88,32.21,33.46,602329,0
+DXYZ.US,D,20250415,000000,33.1,34,32.65,32.85,309162,0
+DXYZ.US,D,20250416,000000,31.12,32.16,29.24,30,362491,0
+DXYZ.US,D,20250417,000000,30.945,31,29.81,30.27,151291,0
+DXYZ.US,D,20250421,000000,29.13,29.62,28.18,28.74,278660,0
+DXYZ.US,D,20250422,000000,29.71,30.88,29.2006,30.41,317882,0
+DXYZ.US,D,20250423,000000,32.79,33.33,31.59,31.9,508038,0
+DXYZ.US,D,20250424,000000,32.13,35.99,32.05,35.6,614468,0
+DXYZ.US,D,20250425,000000,35.42,39.38,34.2001,39,834365,0
+DXYZ.US,D,20250428,000000,39.04,40.8945,35.75,38.19,643659,0
+DXYZ.US,D,20250429,000000,37.97,38.31,36.835,37.99,270102,0
+DXYZ.US,D,20250430,000000,36.08,37.09,34.5,37.09,293549,0
+DXYZ.US,D,20250501,000000,37.73,38.24,37.13,37.77,280401,0
+DXYZ.US,D,20250502,000000,38.49,39.48,38.08,38.2,423973,0
+DXYZ.US,D,20250505,000000,37.8,38.14,36.3413,36.98,261216,0
+DXYZ.US,D,20250506,000000,35.85,36.22,35.22,35.6,213257,0
+DXYZ.US,D,20250507,000000,35.92,36.3,35,35.6,262893,0
+DXYZ.US,D,20250508,000000,36.56,38.7,36.2,37.79,444810,0
+DXYZ.US,D,20250509,000000,38.73,39.9,37.3,37.99,384243,0
+DXYZ.US,D,20250512,000000,40.98,40.98,38.5,39.88,541722,0
+DXYZ.US,D,20250513,000000,40.06,42.77,39.5225,41.96,711026,0
+DXYZ.US,D,20250514,000000,43.79,44.97,42,42.48,612334,0
+DXYZ.US,D,20250515,000000,41.2,41.5812,39.12,40.84,466753,0
+DXYZ.US,D,20250516,000000,41.8,41.91,39.8097,40.33,358854,0
+DXYZ.US,D,20250519,000000,38.77,42.03,38.505,41.24,492578,0
+DXYZ.US,D,20250520,000000,42.1,42.13,40.38,40.89,439996,0
+DXYZ.US,D,20250521,000000,40.48,41.2689,39,39.15,333314,0
+DXYZ.US,D,20250522,000000,39.19,43.88,39.17,43.35,782546,0
+DXYZ.US,D,20250523,000000,42.94,47.7332,41.45,46.75,1344708,0
+DXYZ.US,D,20250527,000000,49.09,50.5,47.5266,47.87,1059459,0
+DXYZ.US,D,20250528,000000,45.99,46.06,43.03,43.44,879946,0
+DXYZ.US,D,20250529,000000,45.4,45.84,42.61,42.61,463380,0
+DXYZ.US,D,20250530,000000,42.12,43.99,40.6,42.46,528828,0
+DXYZ.US,D,20250602,000000,42.46,43.76,41.87,43.37,332551,0
+DXYZ.US,D,20250603,000000,44.18,44.5,42.3281,42.87,349915,0
+DXYZ.US,D,20250604,000000,43.93,44.18,42.51,42.93,290819,0
+DXYZ.US,D,20250605,000000,43.25,43.326,34.5801,37.5,1762989,0
+DXYZ.US,D,20250606,000000,39.12,40.38,38.7101,39.74,783802,0
+DXYZ.US,D,20250609,000000,38.93,43.59,38,42.75,832785,0
+DXYZ.US,D,20250610,000000,42.005,42.21,40.4,41.2,481138,0
+DXYZ.US,D,20250611,000000,42.76,42.97,39.8,40.77,457042,0
+DXYZ.US,D,20250612,000000,40.01,41.0799,39.82,40.26,308363,0
+DXYZ.US,D,20250613,000000,39,40.1892,39,39.42,248481,0
+DXYZ.US,D,20250616,000000,40.17,40.795,38.7,38.99,343030,0
+DXYZ.US,D,20250617,000000,39.35,39.4999,37.8,37.99,267048,0
+DXYZ.US,D,20250618,000000,38.98,39.49,38.3,39.38,262107,0
+DXYZ.US,D,20250620,000000,38.4,38.7499,37,37,418109,0
+DXYZ.US,D,20250623,000000,37.32,40.76,37.1001,39.43,693279,0
+DXYZ.US,D,20250624,000000,41.195,41.3932,39.8001,40.5,318665,0
+DXYZ.US,D,20250625,000000,41.37,41.38,38.61,38.95,334207,0
+DXYZ.US,D,20250626,000000,39.18,39.5831,38.86,39.09,213726,0
+DXYZ.US,D,20250627,000000,39.3,39.42,38.5,38.69,230160,0
+DXYZ.US,D,20250630,000000,38.9,39.0859,37,38.09,338881,0
+DXYZ.US,D,20250701,000000,35.995,37.3,35.69,35.69,681075,0
+DXYZ.US,D,20250702,000000,36.265,37.17,36.11,37.17,385157,0
+DXYZ.US,D,20250703,000000,37.52,37.88,36.33,36.38,218486,0
+DXYZ.US,D,20250707,000000,35.34,35.8762,34.72,35.29,440630,0
+DXYZ.US,D,20250708,000000,35.53,37.4,35.4,36.98,449953,0
+DXYZ.US,D,20250709,000000,37.68,39.35,37.37,39.35,468433,0
+DXYZ.US,D,20250710,000000,39.35,40.48,39.0888,40.42,355971,0
+DXYZ.US,D,20250711,000000,39.63,39.96,38.81,39.14,215044,0
+DXYZ.US,D,20250714,000000,38.745,38.8505,38.07,38.19,239286,0
+DXYZ.US,D,20250715,000000,39.1203,39.88,38.44,38.61,276926,0
+DXYZ.US,D,20250716,000000,32.44,36.07,31.49,34.45,4133152,0
+DXYZ.US,D,20250717,000000,35.2,35.2,33.08,33.41,1003155,0
+DXYZ.US,D,20250718,000000,33.5,33.56,31.8,31.81,907834,0
+DXYZ.US,D,20250721,000000,32.87,33.83,32.76,33.22,781190,0
+DXYZ.US,D,20250722,000000,32.485,32.7031,31.5,32,441536,0
+DXYZ.US,D,20250723,000000,32.5,32.7999,32.02,32.3,311626,0
+DXYZ.US,D,20250724,000000,32.39,32.61,32.01,32.2,276847,0
+DXYZ.US,D,20250725,000000,32.2,33.3,32.2,32.88,289830,0
+DXYZ.US,D,20250728,000000,33.05,33.18,32.15,32.15,225020,0
+DXYZ.US,D,20250729,000000,32.155,32.325,30.57,30.73,372015,0
+DXYZ.US,D,20250730,000000,30.93,31.4799,30.19,30.4,225326,0
+DXYZ.US,D,20250731,000000,30.55,30.65,29.62,29.7,332136,0
+DXYZ.US,D,20250801,000000,29.28,29.5,28.23,28.47,392165,0
+DXYZ.US,D,20250804,000000,29.52,30.84,29.51,30.25,281194,0
+DXYZ.US,D,20250805,000000,30.36,30.5299,29.76,30.29,151984,0
+DXYZ.US,D,20250806,000000,30.28,31.01,29.77,30.75,192609,0
+DXYZ.US,D,20250807,000000,30.93,31.59,30.5531,31,170445,0
+DXYZ.US,D,20250808,000000,31.225,32.0485,30.5,30.58,582738,0
+DXYZ.US,D,20250811,000000,26.34,28.6,25.9,28.59,1580973,0
+DXYZ.US,D,20250812,000000,28.985,29.43,28.69,29.11,638054,0
+DXYZ.US,D,20250813,000000,29.295,29.35,28.6,29.06,387092,0
+DXYZ.US,D,20250814,000000,28.93,29.099,28.085,28.26,321586,0
+DXYZ.US,D,20250815,000000,28.86,28.9899,28.23,28.53,285125,0
+DXYZ.US,D,20250818,000000,28.54,29.1,28.36,29.08,435239,0
+DXYZ.US,D,20250819,000000,29.37,29.5,26.9,27.03,432371,0
+DXYZ.US,D,20250820,000000,27.33,27.6843,26.35,26.96,404752,0
+DXYZ.US,D,20250821,000000,27.17,27.37,26.9023,27.35,354779,0
+DXYZ.US,D,20250822,000000,27.72,29.6599,27.56,28.45,979443,0
+DXYZ.US,D,20250825,000000,28.57,29.57,28.2,28.78,394083,0
+DXYZ.US,D,20250826,000000,28.73,28.8936,27.72,28.08,374347,0
+DXYZ.US,D,20250827,000000,30.18,30.25,28.21,28.34,860184,0
+DXYZ.US,D,20250828,000000,28.6,28.96,28.1,28.33,316982,0
+DXYZ.US,D,20250829,000000,28.325,28.325,27,27.36,398451,0
+DXYZ.US,D,20250902,000000,26.5,27.18,26.32,27.08,416357,0
+DXYZ.US,D,20250903,000000,27.5499,27.5499,26.7233,26.94,245901,0
+DXYZ.US,D,20250904,000000,26.97,26.9999,26,26.45,328813,0
+DXYZ.US,D,20250905,000000,26.66,26.66,25.53,25.82,332697,0
+DXYZ.US,D,20250908,000000,26.46,26.46,25.55,25.68,246673,0
+DXYZ.US,D,20250909,000000,26.08,26.8,25.9,26.34,393742,0
+DXYZ.US,D,20250910,000000,26.82,26.9999,26.2,26.37,353253,0
+DXYZ.US,D,20250911,000000,26.45,26.71,26.2,26.51,333725,0
+DXYZ.US,D,20250912,000000,26.83,26.92,26,26.1,369284,0
+DXYZ.US,D,20250915,000000,27.31,27.95,26.25,26.84,640622,0
+DXYZ.US,D,20250916,000000,26.91,26.9179,26.2731,26.38,288395,0
+DXYZ.US,D,20250917,000000,26.28,26.29,25.8,25.83,328185,0
+DXYZ.US,D,20250918,000000,26.475,27.1399,26.29,27.01,606498,0
+DXYZ.US,D,20250919,000000,27.12,27.14,26,26.19,426480,0
+DXYZ.US,D,20250922,000000,26.405,27.0983,26.362,26.87,514588,0
+DXYZ.US,D,20250923,000000,27.44,27.88,26.05,26.29,406588,0
+DXYZ.US,D,20250924,000000,26.75,26.81,26.2,26.36,256527,0
+DXYZ.US,D,20250925,000000,25.89,26.01,24.92,25.07,592284,0
+DXYZ.US,D,20250926,000000,25.52,25.7,23.9,24.02,542954,0
+DXYZ.US,D,20250929,000000,24.44,24.47,22.85,23,694772,0
+DXYZ.US,D,20250930,000000,23.04,23.08,21.02,21.3,1080781,0
+DXYZ.US,D,20251001,000000,21.33,28.5,21.3,28.07,3953608,0
+DXYZ.US,D,20251002,000000,32.69,32.93,29,29.98,3150544,0
+DXYZ.US,D,20251003,000000,30.7,30.98,28.0101,29.28,1362058,0
+DXYZ.US,D,20251006,000000,30.26,30.2761,28.61,29.06,811026,0
+DXYZ.US,D,20251007,000000,29.1,29.3,27.27,28.46,870750,0
+DXYZ.US,D,20251008,000000,28.3,28.46,27.67,28.01,497710,0
+DXYZ.US,D,20251009,000000,28.9899,29,27.84,27.94,573926,0
+DXYZ.US,D,20251010,000000,28.44,28.45,25.1001,25.28,1019859,0
+DXYZ.US,D,20251013,000000,26.21,26.3699,25.5001,25.83,474698,0
+DXYZ.US,D,20251014,000000,25.94,26.01,24.58,25.33,604349,0
+DXYZ.US,D,20251015,000000,26.05,26.49,25.65,26.27,590292,0
+DXYZ.US,D,20251016,000000,26.645,28.55,25.91,26.87,1093995,0
+DXYZ.US,D,20251017,000000,25.97,26.24,25,25.98,517981,0
+DXYZ.US,D,20251020,000000,26.725,26.795,25.32,25.59,354191,0
+DXYZ.US,D,20251021,000000,25.58,25.7499,24.6,24.65,294868,0
+DXYZ.US,D,20251022,000000,24.34,24.41,23,23.6,437708,0
+DXYZ.US,D,20251023,000000,24.19,24.22,23.79,23.94,187700,0
+DXYZ.US,D,20251024,000000,24.51,25.06,24.41,24.82,281932,0
+DXYZ.US,D,20251027,000000,25.41,26.235,25.29,26.03,296372,0
+DXYZ.US,D,20251028,000000,25.81,26,25.1,25.18,235553,0
+DXYZ.US,D,20251029,000000,25.25,25.25,24.0101,24.39,336409,0
+DXYZ.US,D,20251030,000000,24,25.6,23.7,25.18,425368,0
+DXYZ.US,D,20251031,000000,25.8,28.58,25.39,28.58,895819,0
+DXYZ.US,D,20251103,000000,28.35,28.51,26.43,27.85,627575,0
+DXYZ.US,D,20251104,000000,26.12,27.1,25.12,25.15,443850,0
+DXYZ.US,D,20251105,000000,25.83,26.15,25.21,25.21,332884,0
+DXYZ.US,D,20251106,000000,26.86,27.19,24.8181,25.2,442222,0
+DXYZ.US,D,20251107,000000,24.51,25.05,23.4,25.05,453386,0
+DXYZ.US,D,20251110,000000,25.54,25.54,24.6,24.64,240996,0
+DXYZ.US,D,20251111,000000,24.2,24.55,23.75,24.06,208251,0
+DXYZ.US,D,20251112,000000,24.12,24.31,23.58,23.87,254931,0
+DXYZ.US,D,20251113,000000,23.65,23.71,22.02,22.83,480176,0
+DXYZ.US,D,20251114,000000,22,22.85,21.8162,22.25,416126,0
+DXYZ.US,D,20251117,000000,22.825,23.05,21.92,22.22,359668,0
+DXYZ.US,D,20251118,000000,22,22.29,21.23,21.64,338908,0
+DXYZ.US,D,20251119,000000,21.88,21.99,21.39,21.85,238582,0
+DXYZ.US,D,20251120,000000,22.25,22.28,21.18,21.51,299919,0
+DXYZ.US,D,20251121,000000,21.5,21.63,19.7105,20.82,650067,0
+DXYZ.US,D,20251124,000000,21.5,21.7,21.02,21.28,362788,0
+DXYZ.US,D,20251125,000000,21.71,21.71,20.8,21.2,236379,0
+DXYZ.US,D,20251126,000000,21.48,21.88,21.32,21.71,259172,0
+DXYZ.US,D,20251128,000000,22.395,22.5997,22.0598,22.51,237954,0
+DXYZ.US,D,20251201,000000,22.52,22.8,22.18,22.75,340302,0
+DXYZ.US,D,20251202,000000,22.99,23.379,22.89,23.35,368686,0
+DXYZ.US,D,20251203,000000,23.8,24.49,23.76,24.49,546564,0
+DXYZ.US,D,20251204,000000,25.6,26.75,25.17,26.44,1175194,0
+DXYZ.US,D,20251205,000000,27.76,28,25.15,26.29,1938266,0
+DXYZ.US,D,20251208,000000,28.73,28.8,26.8605,27.46,1711019,0
+DXYZ.US,D,20251209,000000,28.1,28.38,26.8,27.85,1731081,0
+DXYZ.US,D,20251210,000000,31.19,32.5,29.97,31.85,3972360,0
+DXYZ.US,D,20251211,000000,34.3,37,33.5,37,4729377,0
+DXYZ.US,D,20251212,000000,40.47,40.98,36,37.96,7577166,0
+DXYZ.US,D,20251215,000000,39.62,39.91,32.3469,34.1,4409734,0
+DXYZ.US,D,20251216,000000,32.87,32.94,28.6,30,3767718,0
+DXYZ.US,D,20251217,000000,32.55,34.78,30.18,30.77,3794563,0
+DXYZ.US,D,20251218,000000,32.58,32.6,29.11,30.43,1893369,0
+DXYZ.US,D,20251219,000000,31.31,31.5,29.1822,31.23,2001341,0
+DXYZ.US,D,20251222,000000,33.505,33.62,31.62,32.85,2209599,0
+DXYZ.US,D,20251223,000000,32.23,32.5,30.07,31.86,1333372,0
+DXYZ.US,D,20251224,000000,31.67,31.67,30.5,30.88,578188,0
+DXYZ.US,D,20251226,000000,31.03,31.39,30.61,30.98,1030863,0
+DXYZ.US,D,20251229,000000,30.7,32.98,30.1,32.24,1733478,0
+DXYZ.US,D,20251230,000000,32.5,32.8799,30.85,31.62,982486,0
+DXYZ.US,D,20251231,000000,31.8,31.96,30.36,30.63,921270,0
+DXYZ.US,D,20260102,000000,30.75,31.24,30.0101,30.93,1321976,0
+DXYZ.US,D,20260105,000000,31,31.05,29.95,30.43,1456029,0
+DXYZ.US,D,20260106,000000,30.61,30.63,27.9,29.22,1843085,0
+DXYZ.US,D,20260107,000000,28.46,28.7999,27.6,28.16,1085090,0
+DXYZ.US,D,20260108,000000,28,28,26.84,27.2,1118625,0
+DXYZ.US,D,20260109,000000,27.43,29.15,27.385,28.76,1450241,0
+DXYZ.US,D,20260112,000000,30,30.5,29.58,30.45,1745488,0
+DXYZ.US,D,20260113,000000,30.9,31.14,29.15,30.1,1117923,0
+DXYZ.US,D,20260114,000000,29.9,30.56,28.87,30.55,1118532,0
+DXYZ.US,D,20260115,000000,30.65,32.3,30.05,30.69,1623069,0
+DXYZ.US,D,20260116,000000,31.47,31.8,29.78,30.93,1011916,0
+DXYZ.US,D,20260120,000000,30.15,30.5801,29.51,29.75,1019549,0
+DXYZ.US,D,20260121,000000,29.73,29.9446,28.09,28.49,1025820,0
+DXYZ.US,D,20260122,000000,29.52,30.3699,28.96,29.54,974604,0
+DXYZ.US,D,20260123,000000,30.16,30.7,29.75,30.15,860337,0
+DXYZ.US,D,20260126,000000,30.305,30.4499,29.1,29.25,898153,0
+DXYZ.US,D,20260127,000000,29.41,29.65,28.84,29.64,642441,0
+DXYZ.US,D,20260128,000000,30,35.61,29.915,35.42,3430882,0
+DXYZ.US,D,20260129,000000,34.27,36.66,30.88,32.56,2489018,0
+DXYZ.US,D,20260130,000000,33.13,36.24,33.01,34.33,2177533,0
+DXYZ.US,D,20260202,000000,33.8,33.95,30.5,30.85,1635603,0
+DXYZ.US,D,20260203,000000,33.76,34.44,32.32,33.15,1411751,0
+DXYZ.US,D,20260204,000000,33.32,35.7,30.7,32.52,2323594,0
+DXYZ.US,D,20260205,000000,31.05,31.3399,29,29.28,1614524,0
+DXYZ.US,D,20260206,000000,30.4,31.2,29.78,30.88,973886,0
+DXYZ.US,D,20260209,000000,31.75,32.5,31.3,32.2,890603,0
+DXYZ.US,D,20260210,000000,32.5704,32.98,31.32,31.45,738376,0
+DXYZ.US,D,20260211,000000,31.87,31.9999,30.44,30.79,834757,0
+DXYZ.US,D,20260212,000000,33.84,33.9,30.26,30.59,1261844,0
+DXYZ.US,D,20260213,000000,30.6,30.95,29.55,30,908812,0
+DXYZ.US,D,20260217,000000,30.19,30.3,28.6106,29.45,812738,0
+DXYZ.US,D,20260218,000000,29.33,29.56,28.9,29.14,524897,0

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

@@ -0,0 +1,395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFAA.US,D,20240718,000000,49.99,49.99,49.5695,49.5695,100329,0
+EFAA.US,D,20240719,000000,49.38,49.38,49.372,49.372,110002,0
+EFAA.US,D,20240722,000000,49.55,49.7075,49.55,49.7075,110233,0
+EFAA.US,D,20240723,000000,49.49,49.6,49.49,49.4949,110398,0
+EFAA.US,D,20240724,000000,49.24,49.24,49.0343,49.0343,110215,0
+EFAA.US,D,20240725,000000,48.93,48.93,48.7579,48.7579,111055,0
+EFAA.US,D,20240726,000000,49.24,49.26,49.2306,49.2306,110925,0
+EFAA.US,D,20240729,000000,49.08,49.08,49.0321,49.0321,110004,0
+EFAA.US,D,20240730,000000,49.01,49.0316,48.99,49.0316,110107,0
+EFAA.US,D,20240731,000000,49.56,49.6344,49.56,49.6344,105004,0
+EFAA.US,D,20240801,000000,48.76,48.76,48.6942,48.6942,105004,0
+EFAA.US,D,20240802,000000,47.87,48.1023,47.84,48.1023,110509,0
+EFAA.US,D,20240805,000000,47.27,47.27,47.1426,47.1426,110024,0
+EFAA.US,D,20240806,000000,47.16,47.2719,47.16,47.2719,110002,0
+EFAA.US,D,20240807,000000,47.77,47.77,47.3678,47.3678,110022,0
+EFAA.US,D,20240808,000000,47.73,47.8313,47.73,47.8313,110010,0
+EFAA.US,D,20240809,000000,48.07,48.07,48,48.012,110229,0
+EFAA.US,D,20240812,000000,47.9722,47.9722,47.9722,47.9722,1,0
+EFAA.US,D,20240813,000000,48.6171,48.6171,48.6171,48.6171,31,0
+EFAA.US,D,20240814,000000,48.8763,48.8857,48.8763,48.8857,106,0
+EFAA.US,D,20240815,000000,49.33,49.4,49.329,49.329,202,0
+EFAA.US,D,20240816,000000,49.5,49.55,49.43,49.5433,501,0
+EFAA.US,D,20240819,000000,50.02,50.07,50.0199,50.022,588,0
+EFAA.US,D,20240820,000000,49.8724,49.8724,49.8724,49.8724,75,0
+EFAA.US,D,20240821,000000,50.22,50.2232,50.22,50.2232,101,0
+EFAA.US,D,20240822,000000,50.05,50.05,49.9095,49.9095,200,0
+EFAA.US,D,20240823,000000,50.5485,50.6634,50.5485,50.6634,100,0
+EFAA.US,D,20240826,000000,50.44,50.44,50.3464,50.3464,100,0
+EFAA.US,D,20240827,000000,50.5477,50.5477,50.5477,50.5477,2,0
+EFAA.US,D,20240828,000000,50.41,50.41,50.41,50.41,400,0
+EFAA.US,D,20240829,000000,50.71,50.71,50.5424,50.5424,132,0
+EFAA.US,D,20240830,000000,50.7231,50.7231,50.7231,50.7231,45,0
+EFAA.US,D,20240903,000000,50.26,50.26,49.9901,49.9901,86010,0
+EFAA.US,D,20240904,000000,49.927,49.927,49.927,49.927,13,0
+EFAA.US,D,20240905,000000,49.9747,49.9747,49.9747,49.9747,10,0
+EFAA.US,D,20240906,000000,49.2857,49.2857,49.2857,49.2857,2,0
+EFAA.US,D,20240909,000000,49.6,49.6,49.5452,49.5452,104,0
+EFAA.US,D,20240910,000000,49.3801,49.3801,49.3801,49.3801,29,0
+EFAA.US,D,20240911,000000,49.6612,49.6612,49.6612,49.6612,9,0
+EFAA.US,D,20240912,000000,50.04,50.04,49.98,49.98,200,0
+EFAA.US,D,20240913,000000,50.0795,50.0795,50.0795,50.0795,8,0
+EFAA.US,D,20240916,000000,50.4179,50.4179,50.4179,50.4179,9,0
+EFAA.US,D,20240917,000000,50.1784,50.1784,50.1784,50.1784,199,0
+EFAA.US,D,20240918,000000,50.0901,50.0901,50.0901,50.0901,21,0
+EFAA.US,D,20240919,000000,50.8411,50.8411,50.8411,50.8411,9,0
+EFAA.US,D,20240920,000000,50.5152,50.5152,50.5152,50.5152,10,0
+EFAA.US,D,20240923,000000,50.29,50.29,50.2814,50.2814,107,0
+EFAA.US,D,20240924,000000,50.6062,50.6062,50.6062,50.6062,7,0
+EFAA.US,D,20240925,000000,50.379,50.379,50.379,50.379,7,0
+EFAA.US,D,20240926,000000,51.15,51.2799,51.15,51.2,408,0
+EFAA.US,D,20240927,000000,50.9459,50.9459,50.9459,50.9459,58,0
+EFAA.US,D,20240930,000000,50.84,50.84,50.77,50.77,493,0
+EFAA.US,D,20241001,000000,51,51,50.51,50.51,647,0
+EFAA.US,D,20241002,000000,50.549,50.549,50.4831,50.4831,991,0
+EFAA.US,D,20241003,000000,50.1351,50.1351,50.1351,50.1351,66,0
+EFAA.US,D,20241004,000000,50.48,50.48,50.4564,50.4564,312,0
+EFAA.US,D,20241007,000000,50.51,50.51,50.251,50.251,278,0
+EFAA.US,D,20241008,000000,50.1797,50.1797,50.1797,50.1797,15,0
+EFAA.US,D,20241009,000000,50.2106,50.2106,50.2106,50.2106,101,0
+EFAA.US,D,20241010,000000,50.1383,50.1383,50.1383,50.1383,28,0
+EFAA.US,D,20241011,000000,50.44,50.44,50.4088,50.4088,122,0
+EFAA.US,D,20241014,000000,50.5196,50.53,50.512,50.512,481,0
+EFAA.US,D,20241015,000000,50.08,50.08,49.8865,49.8865,111,0
+EFAA.US,D,20241016,000000,49.99,49.99,49.9387,49.9387,591,0
+EFAA.US,D,20241017,000000,49.9833,49.9833,49.9833,49.9833,1,0
+EFAA.US,D,20241018,000000,50.17,50.3584,50.17,50.291,14441,0
+EFAA.US,D,20241021,000000,49.54,49.59,49.42,49.494,961,0
+EFAA.US,D,20241022,000000,49.3165,49.419,49.3165,49.3734,1625,0
+EFAA.US,D,20241023,000000,48.9729,48.9729,48.7575,48.91,2569,0
+EFAA.US,D,20241024,000000,49.13,49.13,48.96,48.96,2275,0
+EFAA.US,D,20241025,000000,49.14,49.14,48.89,48.89,1819,0
+EFAA.US,D,20241028,000000,49.2091,49.27,49.2091,49.2464,252,0
+EFAA.US,D,20241029,000000,49.063,49.2499,49.063,49.1294,1039,0
+EFAA.US,D,20241030,000000,48.95,48.95,48.9132,48.9132,2040,0
+EFAA.US,D,20241031,000000,48.4,48.5823,48.4,48.5823,1242,0
+EFAA.US,D,20241101,000000,48.83,48.83,48.83,48.83,101,0
+EFAA.US,D,20241104,000000,48.7735,48.7735,48.7735,48.7735,887,0
+EFAA.US,D,20241105,000000,48.905,49.1239,48.76,49.1239,878,0
+EFAA.US,D,20241106,000000,48.47,48.6227,48.47,48.6227,961,0
+EFAA.US,D,20241107,000000,49.202,49.202,49.202,49.202,56,0
+EFAA.US,D,20241108,000000,48.5943,48.6606,48.54,48.6606,212,0
+EFAA.US,D,20241111,000000,48.76,48.76,48.7,48.7157,225,0
+EFAA.US,D,20241112,000000,48.45,48.45,48.0462,48.0462,643,0
+EFAA.US,D,20241113,000000,47.82,47.82,47.776,47.776,851,0
+EFAA.US,D,20241114,000000,47.965,48.01,47.8015,47.8015,927,0
+EFAA.US,D,20241115,000000,47.6757,47.7078,47.6757,47.7078,764,0
+EFAA.US,D,20241118,000000,47.5395,47.5395,47.47,47.5098,538,0
+EFAA.US,D,20241119,000000,47.51,47.51,47.51,47.51,363,0
+EFAA.US,D,20241120,000000,47.2396,47.3641,47.2396,47.3641,936,0
+EFAA.US,D,20241121,000000,47.28,47.46,47.2799,47.3998,2179,0
+EFAA.US,D,20241122,000000,47.46,47.545,47.46,47.5108,463,0
+EFAA.US,D,20241125,000000,47.7936,47.83,47.6422,47.7611,8627,0
+EFAA.US,D,20241127,000000,47.6914,47.7393,47.6914,47.7391,909,0
+EFAA.US,D,20241203,000000,48.61,48.6537,48.54,48.6075,623,0
+EFAA.US,D,20241204,000000,48.67,48.699,48.5921,48.5921,1977,0
+EFAA.US,D,20241205,000000,48.7604,48.8294,48.75,48.7621,1986,0
+EFAA.US,D,20241206,000000,48.84,48.84,48.75,48.7501,559,0
+EFAA.US,D,20241209,000000,48.93,48.93,48.789,48.789,103,0
+EFAA.US,D,20241210,000000,48.52,48.54,48.4793,48.4793,735,0
+EFAA.US,D,20241211,000000,48.625,48.6529,48.625,48.6529,153,0
+EFAA.US,D,20241212,000000,48.515,48.515,48.334,48.334,158,0
+EFAA.US,D,20241216,000000,48.2423,48.2423,48.1671,48.1671,356,0
+EFAA.US,D,20241217,000000,48.1503,48.22,48.0628,48.0745,1227,0
+EFAA.US,D,20241218,000000,47.9997,48.06,47.1924,47.1924,2296,0
+EFAA.US,D,20241219,000000,47.18,47.2,47.0524,47.0524,1696,0
+EFAA.US,D,20241220,000000,46.82,48.58,46.82,46.9119,1577,0
+EFAA.US,D,20241223,000000,46.64,46.6864,46.64,46.6864,442,0
+EFAA.US,D,20241224,000000,46.84,46.87,46.81,46.8645,1751,0
+EFAA.US,D,20241226,000000,47.0405,47.07,47.0338,47.0338,672,0
+EFAA.US,D,20241227,000000,47,47,46.88,46.995,867,0
+EFAA.US,D,20241230,000000,46.8,46.89,46.7572,46.825,1544,0
+EFAA.US,D,20241231,000000,46.86,46.86,46.6,46.7479,887,0
+EFAA.US,D,20250102,000000,46.76,46.78,46.686,46.686,33354,0
+EFAA.US,D,20250103,000000,46.74,46.84,46.74,46.7943,1649,0
+EFAA.US,D,20250106,000000,47.35,47.35,47.139,47.139,242,0
+EFAA.US,D,20250107,000000,47.33,47.33,47.1586,47.1586,576,0
+EFAA.US,D,20250108,000000,47.05,47.122,47.0401,47.122,2460,0
+EFAA.US,D,20250110,000000,46.77,46.77,46.665,46.665,11219,0
+EFAA.US,D,20250113,000000,46.36,46.5101,46.36,46.5101,369,0
+EFAA.US,D,20250114,000000,46.6,46.72,46.5999,46.652,3772,0
+EFAA.US,D,20250115,000000,47.15,47.15,47.0505,47.127,1388,0
+EFAA.US,D,20250116,000000,47.35,47.42,47.35,47.3849,643,0
+EFAA.US,D,20250117,000000,47.51,47.55,47.51,47.5312,655,0
+EFAA.US,D,20250121,000000,47.81,47.93,47.79,47.9157,3468,0
+EFAA.US,D,20250122,000000,48,48,47.7442,47.7705,639,0
+EFAA.US,D,20250123,000000,47.809,48,47.7579,47.9627,1629,0
+EFAA.US,D,20250124,000000,48.12,48.36,48.12,48.2169,5495,0
+EFAA.US,D,20250127,000000,48.095,48.279,48.0842,48.1696,3402,0
+EFAA.US,D,20250128,000000,48.08,48.08,47.97,48.0207,1076,0
+EFAA.US,D,20250129,000000,48.06,48.128,47.93,48.0576,2104,0
+EFAA.US,D,20250130,000000,52.86,52.86,48.38,48.4292,1318,0
+EFAA.US,D,20250131,000000,48.3946,48.4106,48.0498,48.0685,3611,0
+EFAA.US,D,20250203,000000,47.34,47.78,47.24,47.77,75346,0
+EFAA.US,D,20250204,000000,48.07,48.11,48.07,48.1007,875,0
+EFAA.US,D,20250205,000000,48.2906,48.5,48.2906,48.5,1556,0
+EFAA.US,D,20250206,000000,48.649,48.71,48.5593,48.63,3481,0
+EFAA.US,D,20250207,000000,48.69,48.69,48.22,48.313,2563,0
+EFAA.US,D,20250210,000000,48.51,48.52,48.47,48.4825,4178,0
+EFAA.US,D,20250211,000000,48.4306,48.6774,48.4306,48.6774,1127,0
+EFAA.US,D,20250212,000000,48.83,48.8301,48.7742,48.793,824,0
+EFAA.US,D,20250213,000000,49.1,49.2161,49.05,49.2161,1042,0
+EFAA.US,D,20250214,000000,49.25,49.25,49.23,49.235,1655,0
+EFAA.US,D,20250218,000000,49.44,49.5341,49.42,49.5341,9026,0
+EFAA.US,D,20250219,000000,49.0234,49.19,49.0234,49.0954,7792,0
+EFAA.US,D,20250220,000000,49.21,49.3247,49.21,49.3247,5785,0
+EFAA.US,D,20250221,000000,49.3115,49.3115,49.1193,49.1193,651,0
+EFAA.US,D,20250224,000000,48.66,48.86,48.66,48.86,3017,0
+EFAA.US,D,20250225,000000,49.16,49.185,48.93,49.185,6610,0
+EFAA.US,D,20250226,000000,49.26,49.38,49.1752,49.1752,1720,0
+EFAA.US,D,20250227,000000,49,49.03,48.7675,48.7675,3869,0
+EFAA.US,D,20250228,000000,48.85,48.85,48.705,48.8105,960,0
+EFAA.US,D,20250303,000000,49.58,49.8,48.998,48.998,328375,0
+EFAA.US,D,20250304,000000,48.681,49.43,48.61,49.1002,1627,0
+EFAA.US,D,20250305,000000,49.7288,49.9813,49.7288,49.9783,2738,0
+EFAA.US,D,20250306,000000,49.52,51.37,49.41,49.51,12625,0
+EFAA.US,D,20250307,000000,49.72,49.9394,49.57,49.9394,13787,0
+EFAA.US,D,20250310,000000,49.9999,49.9999,47.61,49.0991,44446,0
+EFAA.US,D,20250311,000000,49.08,49.1,49.08,49.0891,552,0
+EFAA.US,D,20250312,000000,49.26,49.32,49.02,49.2611,21233,0
+EFAA.US,D,20250313,000000,49.155,49.23,49.0995,49.0995,7355,0
+EFAA.US,D,20250314,000000,49.52,49.76,49.4,49.7281,9573,0
+EFAA.US,D,20250317,000000,50.025,50.2524,50,50.1966,19619,0
+EFAA.US,D,20250318,000000,50.0755,50.36,50.03,50.245,12115,0
+EFAA.US,D,20250319,000000,50.16,50.39,50.07,50.2888,5444,0
+EFAA.US,D,20250320,000000,49.9,49.9722,49.89,49.9722,4750,0
+EFAA.US,D,20250321,000000,49.8109,49.87,49.66,49.79,5609,0
+EFAA.US,D,20250324,000000,52.71,53.48,49.48,49.5747,5159,0
+EFAA.US,D,20250325,000000,49.8641,49.89,49.74,49.825,33786,0
+EFAA.US,D,20250326,000000,49.7,49.85,49.4084,49.4202,132853,0
+EFAA.US,D,20250327,000000,49.89,55.46,49.33,49.64,17857,0
+EFAA.US,D,20250328,000000,49.1056,49.24,49.0615,49.1052,12563,0
+EFAA.US,D,20250331,000000,48.4196,48.779,48.4196,48.735,5767,0
+EFAA.US,D,20250401,000000,48.84,49.77,48.56,48.7777,7143,0
+EFAA.US,D,20250402,000000,48.59,48.96,48.575,48.8869,214918,0
+EFAA.US,D,20250403,000000,48.4705,48.72,48.14,48.22,36963,0
+EFAA.US,D,20250404,000000,46.225,46.225,45.6073,45.6073,20254,0
+EFAA.US,D,20250407,000000,43.7335,46.1999,43.7335,44.6502,29319,0
+EFAA.US,D,20250408,000000,45.31,45.71,43.85,43.9577,9840,0
+EFAA.US,D,20250409,000000,43.97,46.8173,43.61,46.5292,14907,0
+EFAA.US,D,20250410,000000,47.58,51.18,45.8,46.5196,99612,0
+EFAA.US,D,20250411,000000,46.61,47.55,46.18,47.1999,156423,0
+EFAA.US,D,20250414,000000,47.405,48.03,47.405,47.6738,108115,0
+EFAA.US,D,20250415,000000,47.9808,49.66,47.9808,48.08,37317,0
+EFAA.US,D,20250416,000000,48.12,48.53,47.86,48.04,54603,0
+EFAA.US,D,20250417,000000,48.13,48.52,48.13,48.34,18877,0
+EFAA.US,D,20250421,000000,47.88,48,47.605,47.9,21988,0
+EFAA.US,D,20250422,000000,48.379,48.68,48.3387,48.63,20235,0
+EFAA.US,D,20250423,000000,49,49.02,48.6344,48.6822,13603,0
+EFAA.US,D,20250424,000000,48.81,49.26,48.81,49.24,18839,0
+EFAA.US,D,20250425,000000,49.1,49.35,49.08,49.302,11341,0
+EFAA.US,D,20250428,000000,49.405,49.5859,49.3722,49.5859,15796,0
+EFAA.US,D,20250429,000000,49.5136,49.78,49.46,49.7,19670,0
+EFAA.US,D,20250430,000000,49.27,49.6399,49.26,49.6134,19100,0
+EFAA.US,D,20250501,000000,49.65,50.07,49.42,49.4551,90637,0
+EFAA.US,D,20250502,000000,50.1351,50.28,50.0967,50.2024,57910,0
+EFAA.US,D,20250505,000000,50.21,50.32,50.15,50.1622,20446,0
+EFAA.US,D,20250506,000000,50.1,50.44,50.05,50.14,30425,0
+EFAA.US,D,20250507,000000,49.98,50.37,49.9,49.9836,13107,0
+EFAA.US,D,20250508,000000,50.0199,50.1,49.8405,49.9577,28269,0
+EFAA.US,D,20250509,000000,50.19,50.55,50.0419,50.0814,79963,0
+EFAA.US,D,20250512,000000,50.09,50.31,50.07,50.31,9734,0
+EFAA.US,D,20250513,000000,50.21,50.67,50.21,50.37,16356,0
+EFAA.US,D,20250514,000000,50.45,50.45,50.1154,50.22,15882,0
+EFAA.US,D,20250515,000000,50.35,50.59,50.334,50.55,6312,0
+EFAA.US,D,20250516,000000,50.78,50.78,50.45,50.66,13164,0
+EFAA.US,D,20250519,000000,50.55,50.58,50.2,50.49,38185,0
+EFAA.US,D,20250520,000000,50.7243,50.84,50.62,50.84,25640,0
+EFAA.US,D,20250521,000000,50.82,50.9399,50.59,50.65,13683,0
+EFAA.US,D,20250522,000000,50.44,50.84,50.41,50.42,12089,0
+EFAA.US,D,20250523,000000,50.225,50.6293,50.19,50.5736,13298,0
+EFAA.US,D,20250527,000000,51.11,51.23,51.04,51.2,35309,0
+EFAA.US,D,20250528,000000,50.73,50.8,50.61,50.8,12097,0
+EFAA.US,D,20250529,000000,50.74,50.95,50.74,50.91,5669,0
+EFAA.US,D,20250530,000000,50.9,51.03,50.66,50.9762,38416,0
+EFAA.US,D,20250602,000000,51.16,51.41,50.7101,51.16,221185,0
+EFAA.US,D,20250603,000000,50.77,50.87,50.59,50.75,26978,0
+EFAA.US,D,20250604,000000,50.88,51.06,50.88,51,10087,0
+EFAA.US,D,20250605,000000,51.06,51.46,50.8108,50.96,13968,0
+EFAA.US,D,20250606,000000,51.07,51.15,51.02,51.15,8605,0
+EFAA.US,D,20250609,000000,51.08,51.27,51.035,51.14,22729,0
+EFAA.US,D,20250610,000000,51.2555,51.27,51.103,51.16,7481,0
+EFAA.US,D,20250611,000000,51.2,51.2984,51.1,51.15,27800,0
+EFAA.US,D,20250612,000000,51.38,51.419,51.27,51.39,7884,0
+EFAA.US,D,20250613,000000,51.03,51.135,50.88,50.88,46448,0
+EFAA.US,D,20250616,000000,51.3,51.7,51.157,51.157,6329,0
+EFAA.US,D,20250617,000000,50.95,51.5,50.54,50.6,10482,0
+EFAA.US,D,20250618,000000,50.682,51.82,50.65,50.68,9286,0
+EFAA.US,D,20250620,000000,50.99,51.04,50.32,50.387,11788,0
+EFAA.US,D,20250623,000000,49.73,50.4,49.73,50.35,7046,0
+EFAA.US,D,20250624,000000,50.675,51.13,50.64,50.829,10975,0
+EFAA.US,D,20250625,000000,50.39,50.657,50.39,50.657,6276,0
+EFAA.US,D,20250626,000000,50.84,51.16,50.84,51.16,7046,0
+EFAA.US,D,20250627,000000,51.315,51.58,51.315,51.58,11685,0
+EFAA.US,D,20250630,000000,51.76,51.76,51.32,51.58,23614,0
+EFAA.US,D,20250701,000000,51.58,52.85,51.22,51.62,20267,0
+EFAA.US,D,20250702,000000,51.34,52.28,51.34,52.1,65902,0
+EFAA.US,D,20250703,000000,52.21,52.92,51.68,51.7675,8996,0
+EFAA.US,D,20250707,000000,51.42,52.07,51.3,51.3,25095,0
+EFAA.US,D,20250708,000000,51.32,51.64,51.32,51.64,26849,0
+EFAA.US,D,20250709,000000,51.68,52.0499,51.62,51.961,53594,0
+EFAA.US,D,20250710,000000,51.74,51.89,51.64,51.8704,23037,0
+EFAA.US,D,20250711,000000,51.51,51.64,51.44,51.46,8402,0
+EFAA.US,D,20250714,000000,51.32,51.89,51.3,51.5039,9389,0
+EFAA.US,D,20250715,000000,51.51,51.51,51.01,51.08,28509,0
+EFAA.US,D,20250716,000000,51.03,51.465,50.9692,51.24,57426,0
+EFAA.US,D,20250717,000000,51.21,51.4,51.2,51.35,13441,0
+EFAA.US,D,20250718,000000,51.49,51.58,51.235,51.26,14713,0
+EFAA.US,D,20250721,000000,51.0001,51.34,51.0001,51.2353,14425,0
+EFAA.US,D,20250722,000000,51.15,51.37,51.05,51.357,25957,0
+EFAA.US,D,20250723,000000,51.8399,52.32,51.8,52.32,25948,0
+EFAA.US,D,20250724,000000,52.02,52.245,52.02,52.05,14346,0
+EFAA.US,D,20250725,000000,51.17,52.165,51.17,52.04,15764,0
+EFAA.US,D,20250728,000000,51.4701,51.57,51.26,51.37,45408,0
+EFAA.US,D,20250729,000000,51.4099,51.62,51.26,51.4098,56535,0
+EFAA.US,D,20250730,000000,51.15,51.49,50.9409,51.0347,21273,0
+EFAA.US,D,20250731,000000,50.8499,50.975,50.51,50.51,22994,0
+EFAA.US,D,20250801,000000,50.3263,50.4696,50.2382,50.4577,14573,0
+EFAA.US,D,20250804,000000,50.92,51.06,50.8,51,22410,0
+EFAA.US,D,20250805,000000,51.0863,51.19,50.98,51.13,22893,0
+EFAA.US,D,20250806,000000,51.24,51.44,51.2,51.38,24340,0
+EFAA.US,D,20250807,000000,51.7793,51.85,51.54,51.69,26851,0
+EFAA.US,D,20250808,000000,51.812,51.96,51.78,51.89,31757,0
+EFAA.US,D,20250811,000000,51.88,51.9,51.69,51.75,14870,0
+EFAA.US,D,20250812,000000,51.99,52.37,51.87,52.2489,18262,0
+EFAA.US,D,20250813,000000,52.38,52.455,52.3201,52.4257,15292,0
+EFAA.US,D,20250814,000000,52.29,52.62,52.2899,52.595,34674,0
+EFAA.US,D,20250815,000000,52.6,52.8,52.59,52.6349,16416,0
+EFAA.US,D,20250818,000000,52.2991,52.47,52.12,52.4405,55014,0
+EFAA.US,D,20250819,000000,52.34,52.55,52.2499,52.3,23650,0
+EFAA.US,D,20250820,000000,52.2832,52.53,52.27,52.4372,21658,0
+EFAA.US,D,20250821,000000,52.2496,52.38,52.16,52.3364,27901,0
+EFAA.US,D,20250822,000000,52.33,52.8,52.2905,52.7849,35036,0
+EFAA.US,D,20250825,000000,52.58,52.63,52.3239,52.4135,16955,0
+EFAA.US,D,20250826,000000,52.24,52.39,52.2196,52.3553,31478,0
+EFAA.US,D,20250827,000000,52.02,52.42,51.88,52.315,28626,0
+EFAA.US,D,20250828,000000,52.23,52.56,52.1576,52.56,30199,0
+EFAA.US,D,20250829,000000,52,52.23,51.96,52.21,21102,0
+EFAA.US,D,20250902,000000,51.4255,51.89,51.4255,51.77,50248,0
+EFAA.US,D,20250903,000000,51.76,51.99,51.68,51.98,40787,0
+EFAA.US,D,20250904,000000,51.85,52.35,51.85,52.3,39482,0
+EFAA.US,D,20250905,000000,52.4206,52.57,52.19,52.42,27474,0
+EFAA.US,D,20250908,000000,52.49,52.7886,52.4899,52.7781,26993,0
+EFAA.US,D,20250909,000000,52.4799,52.7,52.426686,52.68,25303,0
+EFAA.US,D,20250910,000000,52.6,52.7,52.6,52.6727,26383,0
+EFAA.US,D,20250911,000000,52.9599,53.18,52.75,53.14,17369,0
+EFAA.US,D,20250912,000000,52.72,52.86,52.67,52.8383,16174,0
+EFAA.US,D,20250915,000000,52.99,53.28,52.94,53.2614,22541,0
+EFAA.US,D,20250916,000000,53.01,53.19,52.89,53.1337,21063,0
+EFAA.US,D,20250917,000000,52.87,53.1162,52.76,52.839,26021,0
+EFAA.US,D,20250918,000000,52.79,53.23,52.79,53.23,30597,0
+EFAA.US,D,20250919,000000,52.8094,52.88,52.7704,52.8408,17976,0
+EFAA.US,D,20250922,000000,52.37,52.72,52.37,52.7045,19469,0
+EFAA.US,D,20250923,000000,52.63,52.83,52.51,52.5504,19405,0
+EFAA.US,D,20250924,000000,52.26,52.5,52.2368,52.5,29426,0
+EFAA.US,D,20250925,000000,52.13,52.2,51.94,52.15,36367,0
+EFAA.US,D,20250926,000000,52.15,52.4419,52.15,52.3703,15657,0
+EFAA.US,D,20250929,000000,52.47,52.56,52.4301,52.51,21648,0
+EFAA.US,D,20250930,000000,52.4806,52.87,52.475,52.87,14871,0
+EFAA.US,D,20251001,000000,52.88,53.14,52.8,53.07,79893,0
+EFAA.US,D,20251002,000000,53.22,53.22,52.83,53.1,28142,0
+EFAA.US,D,20251003,000000,53.28,53.37,53.14,53.2742,20191,0
+EFAA.US,D,20251006,000000,53.4569,53.55,53.4,53.4437,27624,0
+EFAA.US,D,20251007,000000,53.85,53.85,53.16,53.1941,28750,0
+EFAA.US,D,20251008,000000,53.26,53.41,53.18,53.36,23003,0
+EFAA.US,D,20251009,000000,53.218,53.42,52.884,52.963,29620,0
+EFAA.US,D,20251010,000000,52.858,53.02,52.1755,52.25,21348,0
+EFAA.US,D,20251013,000000,52.32,52.6797,52.32,52.6227,35661,0
+EFAA.US,D,20251014,000000,52.26,52.91,52.26,52.9,19449,0
+EFAA.US,D,20251015,000000,52.98,53.06,52.73,52.9602,24762,0
+EFAA.US,D,20251016,000000,53.09,53.34,53.09,53.25,38097,0
+EFAA.US,D,20251017,000000,52.98,53.2625,52.9108,53.19,25510,0
+EFAA.US,D,20251020,000000,53.062,53.26,53.04,53.22,46477,0
+EFAA.US,D,20251021,000000,53.01,53.19,52.9015,53.19,70455,0
+EFAA.US,D,20251022,000000,52.97,53.12,52.7732,52.95,156711,0
+EFAA.US,D,20251023,000000,52.96,53.2999,52.85,53.14,289979,0
+EFAA.US,D,20251024,000000,53.145,53.3391,53.1325,53.277,29665,0
+EFAA.US,D,20251027,000000,53.4,53.55,53.334,53.49,36653,0
+EFAA.US,D,20251028,000000,53.5284,53.61,53.3281,53.53,57639,0
+EFAA.US,D,20251029,000000,53.4065,53.57,53,53.15,159322,0
+EFAA.US,D,20251030,000000,53,53.24,53,53.11,44223,0
+EFAA.US,D,20251031,000000,53.03,53.15,52.82,52.96,31150,0
+EFAA.US,D,20251103,000000,53.5,54.1901,52.945,53.05,40740,0
+EFAA.US,D,20251104,000000,52.5285,52.84,52.47,52.63,34406,0
+EFAA.US,D,20251105,000000,52.6034,53.04,52.6034,53.02,62478,0
+EFAA.US,D,20251106,000000,52.92,52.94,52.67,52.72,37532,0
+EFAA.US,D,20251107,000000,52.53,52.9399,52.44,52.89,35458,0
+EFAA.US,D,20251110,000000,53.22,53.65,53.1304,53.65,122167,0
+EFAA.US,D,20251111,000000,53.55,53.885,53.49,53.76,48623,0
+EFAA.US,D,20251112,000000,53.81,54.1,53.8,54,27921,0
+EFAA.US,D,20251113,000000,53.9,53.91,53.54,53.653,35364,0
+EFAA.US,D,20251114,000000,53.1,53.4948,53.1,53.37,26327,0
+EFAA.US,D,20251117,000000,53.1173,53.3499,52.802,52.99,38521,0
+EFAA.US,D,20251118,000000,52.45,52.45,51.96,52.2778,54699,0
+EFAA.US,D,20251119,000000,52.18,52.3886,51.96,52.17,26405,0
+EFAA.US,D,20251120,000000,52.34,52.48,51.59,51.5921,48980,0
+EFAA.US,D,20251121,000000,51.78,52.5,51.68,52.26,72140,0
+EFAA.US,D,20251124,000000,51.68,51.91,51.6161,51.87,116174,0
+EFAA.US,D,20251125,000000,51.99,52.53,51.86,52.498,52383,0
+EFAA.US,D,20251126,000000,52.64,53.05,52.63,52.98,25477,0
+EFAA.US,D,20251128,000000,52.9,53.25,52.82,53.17,42375,0
+EFAA.US,D,20251201,000000,52.91,53.07,52.8999,53,36461,0
+EFAA.US,D,20251202,000000,52.96,53.15,52.87,53.06,36098,0
+EFAA.US,D,20251203,000000,53.02,53.2596,53.02,53.227,40572,0
+EFAA.US,D,20251204,000000,53.466,53.65,53.35,53.51,47758,0
+EFAA.US,D,20251205,000000,53.46,53.65,53.44,53.527,93591,0
+EFAA.US,D,20251208,000000,53.36,53.5,53.2358,53.49,44933,0
+EFAA.US,D,20251209,000000,53.3,53.48,53.3,53.415,48665,0
+EFAA.US,D,20251210,000000,53.26,53.79,53.24,53.73,34460,0
+EFAA.US,D,20251211,000000,53.77,53.98,53.7113,53.97,46401,0
+EFAA.US,D,20251212,000000,53.9,54.16,53.6,53.8,60249,0
+EFAA.US,D,20251215,000000,54.024,55.04,53.95,54.09,66621,0
+EFAA.US,D,20251216,000000,54.11,54.65,53.69,54.03,67473,0
+EFAA.US,D,20251217,000000,53.67,54.27,53.56,53.615,51647,0
+EFAA.US,D,20251218,000000,53.82,53.9294,53.675,53.78,32215,0
+EFAA.US,D,20251219,000000,53.915,54.17,53.88,54.1,90095,0
+EFAA.US,D,20251222,000000,53.67,53.935,53.6,53.89,38617,0
+EFAA.US,D,20251223,000000,54.01,54.135,53.9646,54.1289,35472,0
+EFAA.US,D,20251224,000000,54.05,54.67,54,54.12,29625,0
+EFAA.US,D,20251226,000000,54.12,54.38,54.06,54.3,27527,0
+EFAA.US,D,20251229,000000,54,54.5299,54,54.15,35426,0
+EFAA.US,D,20251230,000000,54.15,54.46,54.0917,54.28,97824,0
+EFAA.US,D,20251231,000000,54,54.56,53.9405,54.05,71881,0
+EFAA.US,D,20260102,000000,54.18,54.48,54.18,54.427,65061,0
+EFAA.US,D,20260105,000000,54.43,54.73,54.33,54.6888,127811,0
+EFAA.US,D,20260106,000000,54.7295,54.8199,54.68,54.7561,30119,0
+EFAA.US,D,20260107,000000,54.6851,54.79,54.58,54.78,46934,0
+EFAA.US,D,20260108,000000,54.47,54.81,54.47,54.77,60539,0
+EFAA.US,D,20260109,000000,54.87,55.1,54.81,54.86,57975,0
+EFAA.US,D,20260112,000000,55.15,55.43,55.105,55.392,68162,0
+EFAA.US,D,20260113,000000,55.27,55.36,55.1056,55.36,84513,0
+EFAA.US,D,20260114,000000,55.17,55.385,55.15,55.3409,51999,0
+EFAA.US,D,20260115,000000,55.28,55.57,55.1,55.1,58428,0
+EFAA.US,D,20260116,000000,55.16,55.2885,55.1,55.24,105590,0
+EFAA.US,D,20260120,000000,54.3,54.625,54.21,54.405,45837,0
+EFAA.US,D,20260121,000000,54.39,54.816026,54.23,54.69,55656,0
+EFAA.US,D,20260122,000000,54.8712,55.0625,54.7413,54.985,69168,0
+EFAA.US,D,20260123,000000,54.85,55.32,54.76,55.22,72105,0
+EFAA.US,D,20260126,000000,55.35,55.579,55.34,55.49,74722,0
+EFAA.US,D,20260127,000000,55.6414,56.03,55.6101,55.87,131651,0
+EFAA.US,D,20260128,000000,55.59,55.63,55.01,55.53,79960,0
+EFAA.US,D,20260129,000000,55.68,56.22,55.285,55.805,82785,0
+EFAA.US,D,20260130,000000,55.69,55.69,55.34,55.47,67820,0
+EFAA.US,D,20260202,000000,55.405,55.81,55.405,55.8032,54895,0
+EFAA.US,D,20260203,000000,55.6,55.8827,55.515,55.83,146354,0
+EFAA.US,D,20260204,000000,56.07,56.115,55.705,55.89,123423,0
+EFAA.US,D,20260205,000000,55.3999,55.61,55.3475,55.47,58436,0
+EFAA.US,D,20260206,000000,55.875,56.27,55.875,56.21,134414,0
+EFAA.US,D,20260209,000000,56.27,56.72,56.27,56.71,202348,0
+EFAA.US,D,20260210,000000,56.749,56.83,56.7,56.79,137992,0
+EFAA.US,D,20260211,000000,56.87,57.12,56.7,57.05,165006,0
+EFAA.US,D,20260212,000000,56.8814,57.05,56.5,56.65,110605,0
+EFAA.US,D,20260213,000000,56.5,56.7886,56.33,56.75,203217,0
+EFAA.US,D,20260217,000000,56.21,56.8883,56.2,56.82,121144,0
+EFAA.US,D,20260218,000000,56.68,57.04,56.68,56.87,191498,0

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

@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMA.US,D,20250613,000000,45.13,45.385,44.91,45.13,33843,0
+EMA.US,D,20250616,000000,45.205,45.56,44.89,45.12,104267,0
+EMA.US,D,20250617,000000,45.26,45.26,44.7,45.11,141383,0
+EMA.US,D,20250618,000000,44.71,45.24,44.44,44.49,108311,0
+EMA.US,D,20250620,000000,44.66,44.715,44.12,44.16,145282,0
+EMA.US,D,20250623,000000,44.33,45.01,44.33,44.82,64461,0
+EMA.US,D,20250624,000000,44.855,45.27,44.78,44.89,277956,0
+EMA.US,D,20250625,000000,44.715,44.88,44.155,44.85,1316910,0
+EMA.US,D,20250626,000000,44.97,45.34,44.71,44.93,116489,0
+EMA.US,D,20250627,000000,44.59,45.42,44.555,44.97,166847,0
+EMA.US,D,20250630,000000,45.08,45.83,44.96,45.82,94603,0
+EMA.US,D,20250701,000000,46.02,46.45,45.77,46.03,43154,0
+EMA.US,D,20250702,000000,45.61,45.94,45.12,45.39,107758,0
+EMA.US,D,20250703,000000,45.34,45.56,45.13,45.49,39169,0
+EMA.US,D,20250707,000000,45.465,45.7,45.39,45.58,94712,0
+EMA.US,D,20250708,000000,45.44,45.57,45.07,45.44,72878,0
+EMA.US,D,20250709,000000,45.66,45.66,45.29,45.59,57137,0
+EMA.US,D,20250710,000000,45.47,46,45.43,45.77,100297,0
+EMA.US,D,20250711,000000,45.76,46.08,45.51,46.07,67429,0
+EMA.US,D,20250714,000000,46.1,46.19,45.57,45.7,108053,0
+EMA.US,D,20250715,000000,45.735,45.81,45.35,45.5,101254,0
+EMA.US,D,20250716,000000,45.475,45.77,45.33,45.57,78879,0
+EMA.US,D,20250717,000000,45.1,45.36,44.86,45.14,86792,0
+EMA.US,D,20250718,000000,45.175,45.76,45.07,45.66,57917,0
+EMA.US,D,20250721,000000,45.87,46.25,45.75,46.25,147347,0
+EMA.US,D,20250722,000000,46.498,47.05,46.34,46.87,99387,0
+EMA.US,D,20250723,000000,46.98,47.01,46.52,46.64,60219,0
+EMA.US,D,20250724,000000,46.44,46.865,46.42,46.65,39638,0
+EMA.US,D,20250725,000000,46.59,46.74,46.29,46.72,38666,0
+EMA.US,D,20250728,000000,46.2,46.8,46.15,46.24,70900,0
+EMA.US,D,20250729,000000,46.44,46.62,46.34,46.58,44003,0
+EMA.US,D,20250730,000000,46.55,47.03,46.55,47,80628,0
+EMA.US,D,20250731,000000,46.935,47.2,46.74,47,122435,0
+EMA.US,D,20250801,000000,46.52,47.13,46.51,46.77,164830,0
+EMA.US,D,20250804,000000,46.8,47.735,46.8,47.36,36527,0
+EMA.US,D,20250805,000000,47.42,47.53,46.91,47.06,130920,0
+EMA.US,D,20250806,000000,47.13,47.47,47.07,47.21,97750,0
+EMA.US,D,20250807,000000,47.32,48.12,47.24,48.07,80283,0
+EMA.US,D,20250808,000000,48.738,49.01,48.12,48.72,192114,0
+EMA.US,D,20250811,000000,48.005,48.32,47.64,47.82,149369,0
+EMA.US,D,20250812,000000,47.62,47.7,47.23,47.38,155717,0
+EMA.US,D,20250813,000000,47.53,47.72,47.06,47.11,176790,0
+EMA.US,D,20250814,000000,46.875,47.655,46.875,47.56,251836,0
+EMA.US,D,20250815,000000,47.57,47.9,47.39,47.86,184628,0
+EMA.US,D,20250818,000000,48.21,48.32,47.52,47.73,141321,0
+EMA.US,D,20250819,000000,47.92,47.92,47.43,47.59,133904,0
+EMA.US,D,20250820,000000,48.05,48.18,47.81,47.96,59664,0
+EMA.US,D,20250821,000000,48.035,48.39,48.035,48.2,102702,0
+EMA.US,D,20250822,000000,48.245,48.38,47.93,48.01,125331,0
+EMA.US,D,20250825,000000,47.85,47.99,47.42,47.56,95684,0
+EMA.US,D,20250826,000000,47.26,47.88,47.26,47.63,564547,0
+EMA.US,D,20250827,000000,47.51,47.52,47.08,47.46,142371,0
+EMA.US,D,20250828,000000,47.38,47.45,47.13,47.27,128428,0
+EMA.US,D,20250829,000000,47.1,47.85,47.1,47.72,66747,0
+EMA.US,D,20250902,000000,47.44,47.5,46.935,47.25,213343,0
+EMA.US,D,20250903,000000,47.24,47.39,46.93,47.16,178493,0
+EMA.US,D,20250904,000000,47.51,47.56,46.86,47.04,119464,0
+EMA.US,D,20250905,000000,47.1,47.11,46.63,46.8,82268,0
+EMA.US,D,20250908,000000,46.81,47.04,46.55,46.63,84145,0
+EMA.US,D,20250909,000000,46.5,46.97,46.5,46.69,128472,0
+EMA.US,D,20250910,000000,46.73,46.73,46.385,46.47,94600,0
+EMA.US,D,20250911,000000,46.385,46.82,46.27,46.56,88068,0
+EMA.US,D,20250912,000000,46.605,46.84,46.52,46.77,61660,0
+EMA.US,D,20250915,000000,46.885,46.885,46.51,46.85,73536,0
+EMA.US,D,20250916,000000,46.85,46.87,46.26,46.26,75555,0
+EMA.US,D,20250917,000000,46.235,46.51,46.08,46.29,99365,0
+EMA.US,D,20250918,000000,46.11,46.28,45.77,45.83,181433,0
+EMA.US,D,20250919,000000,46.06,46.62,45.78,46.24,777880,0
+EMA.US,D,20250922,000000,46.55,46.85,46.34,46.55,161775,0
+EMA.US,D,20250923,000000,46.65,46.78,46.19,46.78,153959,0
+EMA.US,D,20250924,000000,46.64,46.83,46.54,46.71,131736,0
+EMA.US,D,20250925,000000,46.92,47.1776,46.825,46.84,89620,0
+EMA.US,D,20250926,000000,47.11,47.33,46.78,47.17,130250,0
+EMA.US,D,20250929,000000,47.33,47.67,47.33,47.41,95842,0
+EMA.US,D,20250930,000000,47.55,48.01,47.52,47.96,112931,0
+EMA.US,D,20251001,000000,48.155,48.35,47.61,47.61,140635,0
+EMA.US,D,20251002,000000,47.4,47.99,47.4,47.96,167778,0
+EMA.US,D,20251003,000000,48.02,48.38,47.83,47.84,81130,0
+EMA.US,D,20251006,000000,47.83,48.09,47.61,48.04,117828,0
+EMA.US,D,20251007,000000,48.04,48.24,47.79,48.13,156441,0
+EMA.US,D,20251008,000000,48.39,48.4,47.815,48.03,100079,0
+EMA.US,D,20251009,000000,48.01,48.2,47.75,47.8,81824,0
+EMA.US,D,20251010,000000,47.84,49.025,47.84,48.99,99698,0
+EMA.US,D,20251013,000000,49.29,49.495,48.89,48.91,43139,0
+EMA.US,D,20251014,000000,48.89,49.175,48.21,48.25,128976,0
+EMA.US,D,20251015,000000,48.27,48.7,48.19,48.55,205038,0
+EMA.US,D,20251016,000000,48.4,49.04,48.39,48.9,100507,0
+EMA.US,D,20251017,000000,48.67,49.4,48.67,49.34,92429,0
+EMA.US,D,20251020,000000,49.45,49.565,48.975,49.28,67244,0
+EMA.US,D,20251021,000000,49.34,49.34,48.99,49.22,54892,0
+EMA.US,D,20251022,000000,49.29,49.77,49.145,49.52,78184,0
+EMA.US,D,20251023,000000,49.525,49.7,49.32,49.37,66270,0
+EMA.US,D,20251024,000000,49.315,49.55,49.22,49.46,105377,0
+EMA.US,D,20251027,000000,49.25,49.325,48.82,49.23,282843,0
+EMA.US,D,20251028,000000,49.05,49.08,48.56,48.63,135285,0
+EMA.US,D,20251029,000000,48.48,48.66,47.93,48.31,183621,0
+EMA.US,D,20251030,000000,48.14,48.66,48.08,48.45,178091,0
+EMA.US,D,20251031,000000,47.49,47.98,47.361,47.61,387641,0
+EMA.US,D,20251103,000000,47.15,47.475,47.07,47.33,227858,0
+EMA.US,D,20251104,000000,47.495,47.495,46.94,47.31,113726,0
+EMA.US,D,20251105,000000,47.3,47.7,47.21,47.54,87392,0
+EMA.US,D,20251106,000000,47.49,48.13,47.49,47.8,122462,0
+EMA.US,D,20251107,000000,48.06,48.9,47.77,47.94,238502,0
+EMA.US,D,20251110,000000,47.915,48.21,47.72,47.85,120605,0
+EMA.US,D,20251111,000000,47.61,47.81,47.51,47.57,196300,0
+EMA.US,D,20251112,000000,47.53,48.1,47.44,47.65,232713,0
+EMA.US,D,20251113,000000,47.65,48.61,47.37,48.42,228842,0
+EMA.US,D,20251114,000000,48.0214,48.26,47.61,47.9,330566,0
+EMA.US,D,20251117,000000,48.275,48.95,47.62,48.85,182119,0
+EMA.US,D,20251118,000000,48.85,49.38,48.8,48.95,135035,0
+EMA.US,D,20251119,000000,48.85,48.87,48.18,48.36,105227,0
+EMA.US,D,20251120,000000,48.425,48.48,47.68,47.75,239939,0
+EMA.US,D,20251121,000000,47.7,47.87,47.03,47.41,317517,0
+EMA.US,D,20251124,000000,47.46,48.18,47.445,47.83,295226,0
+EMA.US,D,20251125,000000,48.03,48.45,47.99,48.4,147049,0
+EMA.US,D,20251126,000000,48.4571,48.66,48.31,48.66,187073,0
+EMA.US,D,20251128,000000,48.59,48.885,48.54,48.87,81984,0
+EMA.US,D,20251201,000000,48.3,48.88,48.3,48.73,197967,0
+EMA.US,D,20251202,000000,48.91,48.91,47.99,48.31,277698,0
+EMA.US,D,20251203,000000,48.36,48.47,47.635,47.98,277527,0
+EMA.US,D,20251204,000000,48.12,48.24,47.27,47.39,182043,0
+EMA.US,D,20251205,000000,47.4,47.51,47.14,47.47,156418,0
+EMA.US,D,20251208,000000,47.31,47.54,46.87,47.14,277543,0
+EMA.US,D,20251209,000000,47.36,47.42,47.02,47.06,140334,0
+EMA.US,D,20251210,000000,47.08,47.47,47.05,47.14,433174,0
+EMA.US,D,20251211,000000,47.475,47.74,47.27,47.35,245852,0
+EMA.US,D,20251212,000000,47.65,47.97,47.35,47.92,301815,0
+EMA.US,D,20251215,000000,48.06,48.3,47.815,48.28,247428,0
+EMA.US,D,20251216,000000,48.57,48.67,48.075,48.42,206600,0
+EMA.US,D,20251217,000000,48.19,48.72,47.88,48.54,345477,0
+EMA.US,D,20251218,000000,48.45,48.8,48.3,48.53,253049,0
+EMA.US,D,20251219,000000,48.6348,48.98,48.12,48.28,230310,0
+EMA.US,D,20251222,000000,48.02,48.48,47.7,48.48,182303,0
+EMA.US,D,20251223,000000,48.67,49.09,48.64,49.03,281128,0
+EMA.US,D,20251224,000000,48.66,49.27,48.66,49.08,88444,0
+EMA.US,D,20251226,000000,48.69,49.5,48.69,49.14,72704,0
+EMA.US,D,20251229,000000,49.205,49.445,48.95,49.17,136369,0
+EMA.US,D,20251230,000000,49.26,49.469,49.105,49.32,107638,0
+EMA.US,D,20251231,000000,49.365,49.51,49.2,49.24,95093,0
+EMA.US,D,20260102,000000,49.3144,49.57,49.15,49.23,95485,0
+EMA.US,D,20260105,000000,48.95,49.14,48.34,48.68,279816,0
+EMA.US,D,20260106,000000,48.31,49.13,48.295,49.01,149954,0
+EMA.US,D,20260107,000000,49.29,49.29,48.67,48.85,126581,0
+EMA.US,D,20260108,000000,49.18,49.48,48.81,49,88718,0
+EMA.US,D,20260109,000000,48.63,49.32,48.63,48.89,257070,0
+EMA.US,D,20260112,000000,48.3,48.49,47.49,47.79,318236,0
+EMA.US,D,20260113,000000,47.52,48.26,47.46,47.98,306069,0
+EMA.US,D,20260114,000000,48.23,48.78,47.9,48.63,402138,0
+EMA.US,D,20260115,000000,48.69,48.95,48.365,48.84,364695,0
+EMA.US,D,20260116,000000,48.76,49.22,48.65,49.21,279506,0
+EMA.US,D,20260120,000000,49.53,50.36,49.255,50.29,301890,0
+EMA.US,D,20260121,000000,50.3,50.58,49.59,49.72,334970,0
+EMA.US,D,20260122,000000,49.94,50.27,49.57,49.63,238767,0
+EMA.US,D,20260123,000000,49.805,49.95,49.35,49.84,194918,0
+EMA.US,D,20260126,000000,50.37,50.37,49.5,49.66,158289,0
+EMA.US,D,20260127,000000,49.86,50.53,49.84,50.31,180356,0
+EMA.US,D,20260128,000000,50.5,50.66,50.08,50.27,297647,0
+EMA.US,D,20260129,000000,50.58,50.855,50.33,50.42,275803,0
+EMA.US,D,20260130,000000,48.01,49.77,48.01,49.56,460668,0
+EMA.US,D,20260202,000000,49.625,49.65,48.67,49.06,189823,0
+EMA.US,D,20260203,000000,49.055,50.075,48.99,49.85,351316,0
+EMA.US,D,20260204,000000,50.15,50.49,49.93,50.33,257531,0
+EMA.US,D,20260205,000000,50.26,50.71,50.12,50.21,573744,0
+EMA.US,D,20260206,000000,50.4,50.59,49.25,49.37,385814,0
+EMA.US,D,20260209,000000,49.57,49.63,48.86,49.06,424494,0
+EMA.US,D,20260210,000000,49.41,49.41,48.59,48.87,539285,0
+EMA.US,D,20260211,000000,48.93,49.25,48.44,49.06,419093,0
+EMA.US,D,20260212,000000,49.27,50.78,49.15,50.43,446638,0
+EMA.US,D,20260213,000000,50.91,51.77,50.47,51.47,330607,0
+EMA.US,D,20260217,000000,51.58,52.15,51.4025,51.71,905661,0
+EMA.US,D,20260218,000000,50.89,50.89,50.86,50.89,263223,0

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

@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETCO.US,D,20250905,000000,35.215,35.255,34.14,34.5019,38290,0
+ETCO.US,D,20250908,000000,34.76,35.0792,34.5913,34.594,15739,0
+ETCO.US,D,20250909,000000,34.69,34.9046,34.498,34.5605,9310,0
+ETCO.US,D,20250910,000000,35.1118,35.37,34.8961,34.8961,5884,0
+ETCO.US,D,20250911,000000,35.45,35.843,35.18,35.843,11793,0
+ETCO.US,D,20250912,000000,36.05,36.3903,35.895,36.3903,9886,0
+ETCO.US,D,20250915,000000,35.46,38.08,35.36,35.9285,82383,0
+ETCO.US,D,20250916,000000,35.7603,36.765,35.7603,35.9799,9565,0
+ETCO.US,D,20250917,000000,36.23,39.77,35.95,37.5922,9814,0
+ETCO.US,D,20250918,000000,36.64,37.1899,36.57,37.098,30070,0
+ETCO.US,D,20250919,000000,36.385,36.87,36.1798,36.1798,25607,0
+ETCO.US,D,20250922,000000,34.5,34.75,33.84,33.8862,26704,0
+ETCO.US,D,20250923,000000,34.2,34.57,33.9222,33.9222,17812,0
+ETCO.US,D,20250924,000000,34.05,34.235,33.82,34.1248,7784,0
+ETCO.US,D,20250925,000000,32.37,33.4,31.46,32.3331,10942,0
+ETCO.US,D,20250926,000000,32.0495,32.6364,31.99,32.6364,5851,0
+ETCO.US,D,20250929,000000,31,31.8425,30.9621,31.1204,9325,0
+ETCO.US,D,20250930,000000,31.035,31.3139,31.035,31.3139,17133,0
+ETCO.US,D,20251001,000000,31.219,31.24,31.1,31.1808,12660,0
+ETCO.US,D,20251002,000000,31.24,31.2897,31.0807,31.2395,5974,0
+ETCO.US,D,20251003,000000,31.09,31.42,30.89,31.2266,8106,0
+ETCO.US,D,20251006,000000,31.5275,32.23,31.5,32.2091,9790,0
+ETCO.US,D,20251007,000000,32.3,32.3,31.11,31.2878,7351,0
+ETCO.US,D,20251008,000000,31.34,31.76,31.0903,31.68,14710,0
+ETCO.US,D,20251009,000000,31.2,31.22,30.1875,30.4806,26345,0
+ETCO.US,D,20251010,000000,30.653,30.75,28.52,28.7782,29497,0
+ETCO.US,D,20251013,000000,29.66,30.31,29.11,30.18,26738,0
+ETCO.US,D,20251014,000000,27.1172,28.43,27.08,28.1031,22695,0
+ETCO.US,D,20251015,000000,27.51,28.15,27.12,27.3595,18926,0
+ETCO.US,D,20251016,000000,27.69,27.875,26.5,26.765,15549,0
+ETCO.US,D,20251017,000000,25.84,26.24,25.61,26.1413,13253,0
+ETCO.US,D,20251020,000000,27.29,27.36,26.62,26.9166,45093,0
+ETCO.US,D,20251021,000000,26.62,27.58,26.62,27.3766,5431,0
+ETCO.US,D,20251022,000000,26.735,26.88,26.31,26.3483,12656,0
+ETCO.US,D,20251023,000000,26.82,27.06,26.2,26.7047,16106,0
+ETCO.US,D,20251024,000000,27.36,27.36,26.909,27.1802,17263,0
+ETCO.US,D,20251027,000000,28.15,28.28,27.96,28.24,14933,0
+ETCO.US,D,20251028,000000,28.2679,28.29,27.8993,27.8993,16467,0
+ETCO.US,D,20251029,000000,26.94,26.94,26.28,26.3707,14541,0
+ETCO.US,D,20251030,000000,25.812,26,25.2,25.2,47475,0
+ETCO.US,D,20251031,000000,26.05,26.51,25.88,26.1066,11575,0
+ETCO.US,D,20251103,000000,25.54,25.62,24.67,24.7581,17618,0
+ETCO.US,D,20251104,000000,23.9601,24.64,22.08,22.183,11413,0
+ETCO.US,D,20251105,000000,23.1699,23.8214,22.99,23.6849,10985,0
+ETCO.US,D,20251106,000000,23.069,23.2,22.77,22.9393,14316,0
+ETCO.US,D,20251107,000000,22.29,23.8649,22.29,23.8649,7783,0
+ETCO.US,D,20251110,000000,23.88,24.56,23.88,24.5167,8507,0
+ETCO.US,D,20251111,000000,24.3,24.3399,23.95,23.9629,5020,0
+ETCO.US,D,20251112,000000,24.32,24.32,23.62,23.8398,8104,0
+ETCO.US,D,20251113,000000,23.17,23.17,21.4608,21.4608,3678,0
+ETCO.US,D,20251114,000000,21.172,21.81,21.1,21.3129,5424,0
+ETCO.US,D,20251117,000000,21.6395,21.77,20.44,20.665,7210,0
+ETCO.US,D,20251118,000000,21.32,21.62,21.22,21.4921,7378,0
+ETCO.US,D,20251119,000000,21.5,21.5,20.0001,20.3268,8931,0
+ETCO.US,D,20251120,000000,20.5,20.88,19.44,19.63,8588,0
+ETCO.US,D,20251121,000000,19.08,19.4,19.005,19.1656,3621,0
+ETCO.US,D,20251124,000000,19.65,20.4195,19.65,20.4195,4764,0
+ETCO.US,D,20251125,000000,20.245,20.5508,20.1,20.4271,8207,0
+ETCO.US,D,20251126,000000,19.62,20.03,19.5,20.0213,1563,0
+ETCO.US,D,20251128,000000,20.315,20.42,20.1704,20.2938,5924,0
+ETCO.US,D,20251201,000000,19.0775,19.2,18.49,18.6424,6192,0
+ETCO.US,D,20251202,000000,19.5714,20.33,19.5714,20.0524,3926,0
+ETCO.US,D,20251203,000000,20.51,20.95,20.5,20.95,8370,0
+ETCO.US,D,20251204,000000,21.1,21.21,20.69,21.11,4917,0
+ETCO.US,D,20251205,000000,20.79,21.08,20.4535,20.51,12235,0
+ETCO.US,D,20251208,000000,21.2,21.212,20.93,21.2,8590,0
+ETCO.US,D,20251209,000000,20.96,22.04,20.96,21.97,5099,0
+ETCO.US,D,20251210,000000,22.01,22.25,22,22.05,6267,0
+ETCO.US,D,20251211,000000,21.75,21.84,21.6015,21.7815,3254,0
+ETCO.US,D,20251212,000000,21,21.07,20.1,20.3,5541,0
+ETCO.US,D,20251215,000000,20.13,20.62,19.35,19.39,8300,0
+ETCO.US,D,20251216,000000,19.331,19.54,19.326,19.512,6132,0
+ETCO.US,D,20251217,000000,22,22,18.53,18.67,11575,0
+ETCO.US,D,20251218,000000,19.5,19.66,18.434,18.51,8190,0
+ETCO.US,D,20251219,000000,19.17,19.28,19.06,19.28,5537,0
+ETCO.US,D,20251222,000000,19.45,19.52,19.27,19.35,13534,0
+ETCO.US,D,20251223,000000,19.3,19.49,19.13,19.45,15847,0
+ETCO.US,D,20251224,000000,19.185,19.43,19.16,19.43,5607,0
+ETCO.US,D,20251226,000000,19.47,19.49,19.29,19.48,6493,0
+ETCO.US,D,20251229,000000,18.58,18.65,18.51,18.55,18842,0
+ETCO.US,D,20251230,000000,18.65,18.86,18.64,18.76,23573,0
+ETCO.US,D,20251231,000000,18.91,18.95,18.6801,18.8,29968,0
+ETCO.US,D,20260102,000000,18.99,19.2099,18.93,19.174,28113,0
+ETCO.US,D,20260105,000000,19.259,19.76,19.185,19.41,61186,0
+ETCO.US,D,20260106,000000,19.6207,19.75,19.4801,19.6,9547,0
+ETCO.US,D,20260107,000000,19.43,19.6,19.3,19.35,8262,0
+ETCO.US,D,20260108,000000,19.145,19.3686,19.11,19.29,6909,0
+ETCO.US,D,20260109,000000,19.1,19.4,19.1,19.17,8651,0
+ETCO.US,D,20260112,000000,19.3,19.51,19.2,19.42,7030,0
+ETCO.US,D,20260113,000000,19.65,19.9,19.595,19.8631,11898,0
+ETCO.US,D,20260114,000000,19.63,19.7553,19.55,19.7329,9704,0
+ETCO.US,D,20260115,000000,19.765,19.765,19.645,19.71,10904,0
+ETCO.US,D,20260116,000000,19.689,19.7499,19.51,19.73,5968,0
+ETCO.US,D,20260120,000000,18.51,19.3,17.99,18.0216,19326,0
+ETCO.US,D,20260121,000000,17.94,18.27,17.4155,18.26,6912,0
+ETCO.US,D,20260122,000000,17.94,17.94,17.64,17.713,22166,0
+ETCO.US,D,20260123,000000,17.49,18,17.4528,17.75,7015,0
+ETCO.US,D,20260126,000000,17.535,17.72,17.35,17.567,5738,0
+ETCO.US,D,20260127,000000,17.6017,18.1791,17.5602,18.1791,4549,0
+ETCO.US,D,20260128,000000,18.01,18.27,18.01,18.1962,7359,0
+ETCO.US,D,20260129,000000,17.3,17.325,15.7101,16.7134,14494,0
+ETCO.US,D,20260130,000000,16.39,16.46,16.02,16.0527,11731,0
+ETCO.US,D,20260202,000000,14.09,14.45,13.93,13.93,71979,0
+ETCO.US,D,20260203,000000,13.7873,13.96,13.57,13.81,11053,0
+ETCO.US,D,20260204,000000,13.175,13.43,12.5595,13.095,9641,0
+ETCO.US,D,20260205,000000,12.5594,12.57,11.2,11.29,19753,0
+ETCO.US,D,20260206,000000,11.76,12.07,11.72,12.016,41370,0
+ETCO.US,D,20260209,000000,12.06,12.33,12.06,12.33,17553,0
+ETCO.US,D,20260210,000000,11.82,12.31,11.82,12.195,6997,0
+ETCO.US,D,20260211,000000,12,12.0367,11.8012,12.0367,5221,0
+ETCO.US,D,20260212,000000,11.49,11.67,11.27,11.27,9662,0
+ETCO.US,D,20260213,000000,11.29,11.89,11.29,11.88,63164,0
+ETCO.US,D,20260217,000000,11.8,11.8346,11.58,11.8346,3224,0
+ETCO.US,D,20260218,000000,11.7403,11.7982,11.5,11.5,19629,0

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

@@ -0,0 +1,380 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLCV.US,D,20240801,000000,25.2296,25.2296,25.2296,25.2296,1,0
+FLCV.US,D,20240805,000000,24.2054,24.2054,24.2054,24.2054,1,0
+FLCV.US,D,20240806,000000,24.6983,24.6983,24.5038,24.5038,100,0
+FLCV.US,D,20240809,000000,24.9964,24.9964,24.9964,24.9964,1,0
+FLCV.US,D,20240812,000000,25.08,25.08,24.8429,24.8429,100,0
+FLCV.US,D,20240813,000000,25.0613,25.0613,25.0613,25.0613,1,0
+FLCV.US,D,20240814,000000,25.21,25.2518,25.2,25.2518,1402,0
+FLCV.US,D,20240815,000000,25.5576,25.5955,25.5576,25.5955,3128,0
+FLCV.US,D,20240816,000000,25.6455,25.6455,25.6455,25.6455,1,0
+FLCV.US,D,20240819,000000,25.78,25.79,25.7799,25.79,4901,0
+FLCV.US,D,20240820,000000,25.72,25.73,25.7153,25.7153,2228,0
+FLCV.US,D,20240821,000000,25.8645,25.8645,25.8645,25.8645,5,0
+FLCV.US,D,20240822,000000,25.885,25.89,25.8067,25.8067,2800,0
+FLCV.US,D,20240823,000000,25.98,26.1218,25.98,26.1218,4505,0
+FLCV.US,D,20240826,000000,26.1352,26.1352,26.1352,26.1352,10,0
+FLCV.US,D,20240827,000000,26.1842,26.1842,26.1842,26.1842,75,0
+FLCV.US,D,20240828,000000,26.1628,26.1628,26.1628,26.1628,75,0
+FLCV.US,D,20240829,000000,26.3117,26.3117,26.3117,26.3117,15,0
+FLCV.US,D,20240830,000000,26.4152,26.5558,26.4152,26.5558,200,0
+FLCV.US,D,20240903,000000,26.4196,26.4196,26.2418,26.2418,174,0
+FLCV.US,D,20240904,000000,26.1796,26.1796,26.1796,26.1796,68,0
+FLCV.US,D,20240905,000000,26.0097,26.0097,25.8955,25.8955,549,0
+FLCV.US,D,20240906,000000,25.6016,25.6016,25.6016,25.6016,12,0
+FLCV.US,D,20240909,000000,25.7748,25.7748,25.7748,25.7748,130,0
+FLCV.US,D,20240910,000000,25.88,25.88,25.7442,25.7442,504,0
+FLCV.US,D,20240911,000000,25.6977,25.6977,25.6977,25.6977,422,0
+FLCV.US,D,20240912,000000,25.83,25.9237,25.8299,25.9237,400,0
+FLCV.US,D,20240913,000000,26.25,26.25,26.2209,26.2209,290,0
+FLCV.US,D,20240916,000000,26.4342,26.4342,26.4342,26.4342,1,0
+FLCV.US,D,20240917,000000,26.4552,26.4552,26.4552,26.4552,16,0
+FLCV.US,D,20240918,000000,26.4563,26.4563,26.4563,26.4563,47,0
+FLCV.US,D,20240919,000000,26.72,26.7284,26.72,26.7284,138,0
+FLCV.US,D,20240920,000000,26.7342,26.7342,26.7342,26.7342,9,0
+FLCV.US,D,20240923,000000,26.8119,26.8119,26.8119,26.8119,2,0
+FLCV.US,D,20240924,000000,26.83,26.83,26.8247,26.8247,121,0
+FLCV.US,D,20240925,000000,26.7033,26.7033,26.7033,26.7033,112,0
+FLCV.US,D,20240926,000000,26.815,26.815,26.815,26.815,90,0
+FLCV.US,D,20240927,000000,26.9536,26.9536,26.941,26.941,101,0
+FLCV.US,D,20241001,000000,26.9358,26.9358,26.9358,26.9358,39,0
+FLCV.US,D,20241002,000000,26.9151,26.9151,26.9151,26.9151,124,0
+FLCV.US,D,20241003,000000,26.8,26.855,26.8,26.855,2050,0
+FLCV.US,D,20241004,000000,26.93,27.0953,26.93,27.0953,615,0
+FLCV.US,D,20241007,000000,26.9387,26.9387,26.9387,26.9387,26,0
+FLCV.US,D,20241008,000000,27.0022,27.0022,27.0022,27.0022,2,0
+FLCV.US,D,20241009,000000,27.2131,27.2131,27.2131,27.2131,2,0
+FLCV.US,D,20241010,000000,27.18,27.21,27.13,27.1691,15868,0
+FLCV.US,D,20241011,000000,27.43,27.4389,27.43,27.4389,101,0
+FLCV.US,D,20241014,000000,27.54,27.6291,27.54,27.6291,200,0
+FLCV.US,D,20241015,000000,27.5719,27.5719,27.5719,27.5719,97,0
+FLCV.US,D,20241016,000000,27.7138,27.7138,27.6866,27.6919,1857,0
+FLCV.US,D,20241017,000000,27.69,27.7245,27.69,27.7245,1001,0
+FLCV.US,D,20241018,000000,27.7645,27.7645,27.7645,27.7645,1,0
+FLCV.US,D,20241021,000000,27.5448,27.5448,27.5448,27.5448,1,0
+FLCV.US,D,20241022,000000,27.5,27.5453,27.5,27.5453,100,0
+FLCV.US,D,20241023,000000,27.4114,27.4114,27.4114,27.4114,11,0
+FLCV.US,D,20241024,000000,27.3685,27.3685,27.3685,27.3685,1,0
+FLCV.US,D,20241025,000000,27.1925,27.22,27.1501,27.1501,7222,0
+FLCV.US,D,20241028,000000,27.3472,27.3472,27.3472,27.3472,52,0
+FLCV.US,D,20241029,000000,27.3489,27.3584,27.3489,27.3579,1682,0
+FLCV.US,D,20241030,000000,27.46,27.46,27.3882,27.3882,4468,0
+FLCV.US,D,20241031,000000,27.21,27.21,27.1474,27.1474,104,0
+FLCV.US,D,20241104,000000,27.0452,27.0452,27.0452,27.0452,1,0
+FLCV.US,D,20241105,000000,27.3651,27.3651,27.3651,27.3651,1,0
+FLCV.US,D,20241106,000000,28.18,28.18,28.03,28.151,5827,0
+FLCV.US,D,20241107,000000,28.38,29.17,28.2673,28.2673,33028,0
+FLCV.US,D,20241108,000000,28.41,28.5224,28.41,28.5224,4684,0
+FLCV.US,D,20241111,000000,28.695,28.7,28.67,28.6708,4190,0
+FLCV.US,D,20241112,000000,28.605,28.605,28.39,28.4884,5004,0
+FLCV.US,D,20241113,000000,28.47,28.525,28.4,28.4011,3641,0
+FLCV.US,D,20241114,000000,28.335,28.335,28.1859,28.1859,2102,0
+FLCV.US,D,20241115,000000,28.06,28.1,28.06,28.0989,3986,0
+FLCV.US,D,20241118,000000,28.24,28.24,28.1984,28.1984,3782,0
+FLCV.US,D,20241119,000000,28.13,28.1574,28.13,28.1574,205,0
+FLCV.US,D,20241120,000000,28.1699,28.2443,28.15,28.2443,3937,0
+FLCV.US,D,20241122,000000,28.905,28.9138,28.905,28.9138,200,0
+FLCV.US,D,20241125,000000,29.12,29.12,28.98,29.0831,331,0
+FLCV.US,D,20241126,000000,28.935,29.129,28.928,29.129,727,0
+FLCV.US,D,20241127,000000,29.11,29.12,29.0517,29.0517,398,0
+FLCV.US,D,20241129,000000,29.12,29.13,29.0873,29.0873,1001,0
+FLCV.US,D,20241202,000000,28.95,28.98,28.9313,28.9313,2924,0
+FLCV.US,D,20241203,000000,28.7813,28.8197,28.766,28.7804,3364,0
+FLCV.US,D,20241204,000000,28.7999,28.8497,28.7999,28.8492,626,0
+FLCV.US,D,20241205,000000,28.885,28.885,28.7967,28.7967,546,0
+FLCV.US,D,20241206,000000,28.78,28.78,28.69,28.7182,2717,0
+FLCV.US,D,20241209,000000,28.55,28.55,28.4426,28.4426,1521,0
+FLCV.US,D,20241210,000000,28.2284,28.36,28.2284,28.2368,3605,0
+FLCV.US,D,20241211,000000,28.26,28.27,28.19,28.1903,8361,0
+FLCV.US,D,20241212,000000,28.13,28.16,28.1184,28.1184,2211,0
+FLCV.US,D,20241213,000000,28.0699,28.08,28.0063,28.0063,8497,0
+FLCV.US,D,20241216,000000,28.08,28.1,27.8994,27.8994,3659,0
+FLCV.US,D,20241217,000000,27.77,27.77,27.72,27.7266,4000,0
+FLCV.US,D,20241218,000000,27.8,27.8,26.9795,26.9795,4263,0
+FLCV.US,D,20241219,000000,27.2,27.38,26.9653,26.9653,325135,0
+FLCV.US,D,20241220,000000,27.0717,27.47,27.0717,27.3379,3452,0
+FLCV.US,D,20241223,000000,27.19,27.4068,27.17,27.4068,11949,0
+FLCV.US,D,20241224,000000,27.42,27.58,27.42,27.5736,1428,0
+FLCV.US,D,20241226,000000,27.5699,27.64,27.555,27.6388,6486,0
+FLCV.US,D,20241227,000000,27.52,27.57,27.36,27.3952,1855,0
+FLCV.US,D,20241230,000000,27.07,27.1825,27.07,27.1825,384,0
+FLCV.US,D,20241231,000000,27.1,27.1238,27.074,27.1238,331,0
+FLCV.US,D,20250102,000000,27.37,27.41,27.11,27.2281,50079,0
+FLCV.US,D,20250103,000000,27.34,27.46,27.34,27.4183,6269,0
+FLCV.US,D,20250106,000000,27.619,27.69,27.175,27.4146,12580,0
+FLCV.US,D,20250107,000000,27.54,27.54,27.29,27.3394,4022,0
+FLCV.US,D,20250108,000000,27.0672,27.3591,27.0672,27.3591,3924,0
+FLCV.US,D,20250110,000000,27.12,27.14,26.89,26.9607,7878,0
+FLCV.US,D,20250113,000000,26.88,27.1364,26.88,27.1364,5119,0
+FLCV.US,D,20250114,000000,27.24,27.48,27.235,27.4356,17326,0
+FLCV.US,D,20250115,000000,27.76,27.8212,27.69,27.7727,41599,0
+FLCV.US,D,20250116,000000,27.76,28.02,27.76,27.9855,16137,0
+FLCV.US,D,20250117,000000,28.04,28.2,28.04,28.0849,8008,0
+FLCV.US,D,20250121,000000,28.29,28.45,28.29,28.4431,77811,0
+FLCV.US,D,20250122,000000,28.35,28.38,28.26,28.27,12179,0
+FLCV.US,D,20250123,000000,28.275,28.41,28.275,28.368,4374,0
+FLCV.US,D,20250124,000000,28.42,28.47,28.34,28.3641,2762,0
+FLCV.US,D,20250127,000000,28.274,28.39,28.274,28.3742,4580,0
+FLCV.US,D,20250128,000000,28.43,28.43,28.36,28.3846,775,0
+FLCV.US,D,20250129,000000,28.4575,28.59,28.38,28.3915,16274,0
+FLCV.US,D,20250130,000000,28.61,28.69,28.48,28.6124,2941,0
+FLCV.US,D,20250131,000000,28.55,28.72,28.4158,28.4158,14442,0
+FLCV.US,D,20250203,000000,28.32,28.34,28.27,28.2701,6415,0
+FLCV.US,D,20250204,000000,28.22,28.44,28.22,28.3296,26345,0
+FLCV.US,D,20250205,000000,28.31,28.48,28.3099,28.4472,11508,0
+FLCV.US,D,20250206,000000,28.53,28.53,28.4965,28.4965,1201,0
+FLCV.US,D,20250207,000000,28.53,28.53,28.3739,28.3739,821,0
+FLCV.US,D,20250210,000000,28.33,28.42,28.31,28.3842,20571,0
+FLCV.US,D,20250211,000000,28.2599,28.41,28.2495,28.3972,14894,0
+FLCV.US,D,20250212,000000,28.21,28.41,28.21,28.3076,13395,0
+FLCV.US,D,20250213,000000,28.4,28.69,28.37,28.6465,4585,0
+FLCV.US,D,20250214,000000,28.535,28.535,28.43,28.45,7136,0
+FLCV.US,D,20250218,000000,28.49,28.58,28.49,28.5728,16461,0
+FLCV.US,D,20250219,000000,28.57,28.72,28.57,28.7,9944,0
+FLCV.US,D,20250220,000000,28.62,28.63,28.4684,28.62,21337,0
+FLCV.US,D,20250221,000000,28.51,28.55,28.248,28.248,24547,0
+FLCV.US,D,20250224,000000,28.28,28.41,28.28,28.34,2932,0
+FLCV.US,D,20250225,000000,28.25,28.43,28.18,28.3363,25703,0
+FLCV.US,D,20250226,000000,28.47,28.47,28.21,28.21,1096,0
+FLCV.US,D,20250227,000000,28.45,28.45,28.1622,28.1622,603,0
+FLCV.US,D,20250228,000000,28.31,28.52,28.19,28.4973,4986,0
+FLCV.US,D,20250303,000000,28.6,28.6499,28.08,28.2,8530,0
+FLCV.US,D,20250304,000000,27.803,27.803,27.7,27.704,1838,0
+FLCV.US,D,20250305,000000,27.8,27.98,27.61,27.9295,777,0
+FLCV.US,D,20250306,000000,27.82,27.82,27.59,27.6101,4091,0
+FLCV.US,D,20250307,000000,27.67,27.9223,27.46,27.9223,8742,0
+FLCV.US,D,20250310,000000,27.63,27.64,27.4068,27.4068,840,0
+FLCV.US,D,20250311,000000,26.9604,27.1405,26.9604,27.1405,5180,0
+FLCV.US,D,20250312,000000,27.21,27.21,27.01,27.0634,3827,0
+FLCV.US,D,20250313,000000,27.12,27.12,26.76,26.8084,10533,0
+FLCV.US,D,20250314,000000,27.2,27.3445,27.2,27.3445,501,0
+FLCV.US,D,20250317,000000,27.6,27.72,27.6,27.72,1273,0
+FLCV.US,D,20250318,000000,27.5245,27.55,27.5245,27.55,3742,0
+FLCV.US,D,20250319,000000,27.7206,27.8463,27.6,27.7936,3613,0
+FLCV.US,D,20250320,000000,27.7,27.87,27.7,27.7309,1781,0
+FLCV.US,D,20250321,000000,27.4983,27.66,27.48,27.625,3299,0
+FLCV.US,D,20250324,000000,28.02,28.1199,27.95,28.0892,5798,0
+FLCV.US,D,20250325,000000,28.12,28.12,27.95,28.0101,893,0
+FLCV.US,D,20250326,000000,28.1001,28.1011,27.92,27.9634,4504,0
+FLCV.US,D,20250327,000000,27.831,27.9179,27.8205,27.8205,2019,0
+FLCV.US,D,20250328,000000,27.6,27.64,27.4225,27.4225,735,0
+FLCV.US,D,20250331,000000,27.3,27.6551,27.3,27.6551,1921,0
+FLCV.US,D,20250401,000000,27.55,27.725,27.52,27.6762,2644,0
+FLCV.US,D,20250403,000000,26.62,26.62,26.6108,26.6108,463,0
+FLCV.US,D,20250404,000000,25.69,25.7,25.01,25.03,8174,0
+FLCV.US,D,20250407,000000,24.09,25.58,24.09,24.8416,15262,0
+FLCV.US,D,20250408,000000,25.63,25.74,24.2,24.4279,10604,0
+FLCV.US,D,20250409,000000,24.29,26.3,24.14,26.29,6874,0
+FLCV.US,D,20250410,000000,25.29,25.62,24.9,25.4733,4454,0
+FLCV.US,D,20250411,000000,25.33,25.94,25.33,25.8832,3976,0
+FLCV.US,D,20250414,000000,26.17,26.32,26.11,26.32,2712,0
+FLCV.US,D,20250415,000000,26.41,26.41,26.2,26.24,10547,0
+FLCV.US,D,20250416,000000,26.07,26.1193,25.8591,25.8591,1672,0
+FLCV.US,D,20250417,000000,26.07,26.19,25.989,25.989,3463,0
+FLCV.US,D,20250421,000000,25.3,25.73,25.3,25.5115,1265,0
+FLCV.US,D,20250422,000000,26.02,26.13,25.89,26.1073,780,0
+FLCV.US,D,20250423,000000,26.33,26.3504,26.28,26.3504,2417,0
+FLCV.US,D,20250424,000000,26.73,26.77,26.73,26.7596,154863,0
+FLCV.US,D,20250425,000000,26.6449,26.6878,26.59,26.6878,1968,0
+FLCV.US,D,20250428,000000,26.645,26.8236,26.635,26.8236,1049,0
+FLCV.US,D,20250429,000000,26.8973,27.0094,26.85,26.9595,2185,0
+FLCV.US,D,20250430,000000,26.59,27.0683,26.56,27.0683,1497,0
+FLCV.US,D,20250501,000000,27.08,27.17,27.0201,27.0344,7700,0
+FLCV.US,D,20250502,000000,27.37,27.4565,27.37,27.4565,568,0
+FLCV.US,D,20250505,000000,27.25,27.54,27.25,27.3891,4322,0
+FLCV.US,D,20250506,000000,27.15,27.34,27.15,27.1661,3156,0
+FLCV.US,D,20250507,000000,27.27,27.32,27.27,27.3177,790,0
+FLCV.US,D,20250508,000000,27.41,27.6,27.41,27.4488,1103,0
+FLCV.US,D,20250509,000000,27.53,27.53,27.3772,27.3772,675,0
+FLCV.US,D,20250512,000000,28.12,28.12,27.9799,28.0587,2031,0
+FLCV.US,D,20250513,000000,28.09,28.2,28.06,28.0989,2144,0
+FLCV.US,D,20250514,000000,28.1599,28.1599,27.84,27.8563,4687,0
+FLCV.US,D,20250515,000000,27.92,28.1584,27.83,28.1584,2368,0
+FLCV.US,D,20250516,000000,28.4544,28.4866,28.18,28.4866,1137,0
+FLCV.US,D,20250519,000000,28.56,28.56,28.5,28.5498,718,0
+FLCV.US,D,20250520,000000,28.67,28.67,28.5767,28.5767,1168,0
+FLCV.US,D,20250521,000000,28.37,28.385,28.0279,28.0279,2129,0
+FLCV.US,D,20250522,000000,28.09,28.35,28.09,28.2174,11683,0
+FLCV.US,D,20250523,000000,28.003,28.1805,28.003,28.1805,970,0
+FLCV.US,D,20250527,000000,28.514,28.67,28.514,28.6584,1981,0
+FLCV.US,D,20250528,000000,28.73,28.73,28.4916,28.4916,1467,0
+FLCV.US,D,20250529,000000,28.49,28.5208,28.473,28.5208,1748,0
+FLCV.US,D,20250530,000000,28.42,28.5369,28.42,28.5369,614,0
+FLCV.US,D,20250602,000000,28.36,28.5965,28.36,28.5965,678,0
+FLCV.US,D,20250603,000000,28.5793,28.8396,28.5793,28.8136,9824,0
+FLCV.US,D,20250604,000000,28.77,28.77,28.6502,28.6502,404,0
+FLCV.US,D,20250605,000000,28.55,28.795,28.51,28.584,5593,0
+FLCV.US,D,20250606,000000,28.85,28.8721,28.79,28.8721,4053,0
+FLCV.US,D,20250609,000000,28.76,28.8,28.75,28.7705,2352,0
+FLCV.US,D,20250610,000000,28.8499,28.9099,28.81,28.8332,24553,0
+FLCV.US,D,20250611,000000,28.86,28.91,28.7625,28.7625,1260,0
+FLCV.US,D,20250612,000000,28.775,28.86,28.775,28.8519,2593,0
+FLCV.US,D,20250613,000000,28.6695,28.6695,28.55,28.55,4150,0
+FLCV.US,D,20250616,000000,28.86,28.86,28.7635,28.7919,2046,0
+FLCV.US,D,20250617,000000,28.74,28.74,28.56,28.56,3486,0
+FLCV.US,D,20250618,000000,28.66,28.71,28.5438,28.5438,7498,0
+FLCV.US,D,20250620,000000,28.66,28.66,28.5876,28.5876,331,0
+FLCV.US,D,20250623,000000,28.8094,28.9005,28.68,28.9005,806,0
+FLCV.US,D,20250624,000000,29.03,29.105,28.99,29.0683,12325,0
+FLCV.US,D,20250625,000000,28.94,28.94,28.86,28.915,3273,0
+FLCV.US,D,20250626,000000,28.98,29.13,28.9,29.1203,4574,0
+FLCV.US,D,20250627,000000,29.15,29.31,29.11,29.2005,7772,0
+FLCV.US,D,20250630,000000,29.39,29.4568,29.3035,29.4568,71402,0
+FLCV.US,D,20250701,000000,29.49,29.74,29.49,29.6608,17536,0
+FLCV.US,D,20250702,000000,29.57,29.86,29.57,29.6961,3242,0
+FLCV.US,D,20250703,000000,29.91,29.91,29.9069,29.9069,387,0
+FLCV.US,D,20250707,000000,29.91,29.91,29.6528,29.6835,2890,0
+FLCV.US,D,20250708,000000,29.73,29.81,29.7,29.746,4353,0
+FLCV.US,D,20250709,000000,29.74,29.8309,29.7,29.8309,39031,0
+FLCV.US,D,20250710,000000,30.015,30.08,29.99,29.9906,10084,0
+FLCV.US,D,20250711,000000,29.81,29.84,29.73,29.8141,17274,0
+FLCV.US,D,20250714,000000,29.81,29.9183,29.77,29.9183,6413,0
+FLCV.US,D,20250715,000000,29.83,29.83,29.53,29.53,3708,0
+FLCV.US,D,20250716,000000,29.4,29.6206,29.3199,29.6206,5443,0
+FLCV.US,D,20250717,000000,29.78,29.8628,29.68,29.8303,4730,0
+FLCV.US,D,20250718,000000,29.94,29.94,29.85,29.8718,3538,0
+FLCV.US,D,20250721,000000,29.85,30.06,29.7551,29.7551,1999,0
+FLCV.US,D,20250722,000000,29.8595,30,29.82,29.988,2170,0
+FLCV.US,D,20250723,000000,30.17,30.3,30.17,30.2751,6380,0
+FLCV.US,D,20250724,000000,30.32,30.32,30.1,30.122,1048,0
+FLCV.US,D,20250725,000000,30.153,30.2709,30.153,30.2709,6167,0
+FLCV.US,D,20250728,000000,30.1133,30.15,30.03,30.0426,1973,0
+FLCV.US,D,20250729,000000,30.1128,30.1215,30.08,30.1215,3683,0
+FLCV.US,D,20250731,000000,30.01,30.01,29.71,29.71,1093,0
+FLCV.US,D,20250801,000000,29.2016,29.388,29.2016,29.388,471,0
+FLCV.US,D,20250804,000000,29.66,29.7474,29.66,29.7474,194,0
+FLCV.US,D,20250805,000000,29.5738,29.5738,29.5738,29.5738,1015,0
+FLCV.US,D,20250806,000000,29.689,29.6934,29.689,29.6934,20864,0
+FLCV.US,D,20250807,000000,29.5,29.61,29.449,29.5671,7168,0
+FLCV.US,D,20250808,000000,29.63,29.637,29.6095,29.637,3137,0
+FLCV.US,D,20250811,000000,29.55,29.62,29.4893,29.4893,7184,0
+FLCV.US,D,20250812,000000,29.685,29.7195,29.685,29.7195,3847,0
+FLCV.US,D,20250813,000000,29.8562,29.9903,29.827,29.9903,1025,0
+FLCV.US,D,20250814,000000,29.81,29.8557,29.7535,29.8557,310,0
+FLCV.US,D,20250815,000000,29.93,29.93,29.7988,29.7988,1544,0
+FLCV.US,D,20250818,000000,29.85,29.85,29.81,29.82,3048,0
+FLCV.US,D,20250819,000000,29.925,30.01,29.8894,29.8894,624,0
+FLCV.US,D,20250820,000000,29.86,30.05,29.85,30.0309,2531,0
+FLCV.US,D,20250821,000000,29.97,30.02,29.94,29.9496,3377,0
+FLCV.US,D,20250822,000000,30.4424,30.4424,30.3627,30.3627,501,0
+FLCV.US,D,20250825,000000,30.22,30.22,30.1869,30.1869,640,0
+FLCV.US,D,20250826,000000,30.1388,30.2239,30.1308,30.2239,2619,0
+FLCV.US,D,20250827,000000,30.315,30.33,30.31,30.3128,2720,0
+FLCV.US,D,20250828,000000,30.2594,30.3109,30.22,30.3109,3405,0
+FLCV.US,D,20250829,000000,30.2999,30.2999,30.2949,30.2949,349,0
+FLCV.US,D,20250902,000000,29.9561,30.1142,29.9561,30.1142,890,0
+FLCV.US,D,20250903,000000,30.0255,30.1275,30.02,30.1275,3407,0
+FLCV.US,D,20250904,000000,30.14,30.3138,30.07,30.3138,1904,0
+FLCV.US,D,20250905,000000,30.34,30.34,30.1985,30.2974,4266,0
+FLCV.US,D,20250908,000000,30.26,30.2986,30.2414,30.2986,569,0
+FLCV.US,D,20250909,000000,30.2514,30.29,30.244,30.244,3092,0
+FLCV.US,D,20250910,000000,30.25,30.25,30.1403,30.213,2747,0
+FLCV.US,D,20250911,000000,30.53,30.6782,30.52,30.6782,1109,0
+FLCV.US,D,20250912,000000,30.58,30.58,30.4259,30.4513,6654,0
+FLCV.US,D,20250915,000000,30.5125,30.5594,30.42,30.4455,11649,0
+FLCV.US,D,20250916,000000,30.31,30.38,30.29,30.3199,6740,0
+FLCV.US,D,20250917,000000,30.43,30.63,30.38,30.41,2703,0
+FLCV.US,D,20250918,000000,30.58,30.58,30.5,30.5218,50480,0
+FLCV.US,D,20250919,000000,30.47,30.49,30.4299,30.4768,5234,0
+FLCV.US,D,20250922,000000,30.43,30.54,30.43,30.5243,1546,0
+FLCV.US,D,20250923,000000,30.58,30.62,30.44,30.4461,4173,0
+FLCV.US,D,20250924,000000,30.4712,30.4712,30.3546,30.3546,3264,0
+FLCV.US,D,20250925,000000,30.25,30.25,30.15,30.15,3537,0
+FLCV.US,D,20250926,000000,30.28,30.41,30.28,30.401,1278,0
+FLCV.US,D,20250929,000000,30.4,30.44,30.4,30.4362,870,0
+FLCV.US,D,20250930,000000,30.4987,30.4987,30.3,30.4879,6558,0
+FLCV.US,D,20251001,000000,30.46,30.52,30.46,30.4947,1883,0
+FLCV.US,D,20251002,000000,30.4525,30.55,30.4,30.5264,5343,0
+FLCV.US,D,20251003,000000,30.69,30.74,30.6205,30.74,31659,0
+FLCV.US,D,20251006,000000,30.56,30.62,30.5599,30.5663,5449,0
+FLCV.US,D,20251007,000000,30.5582,30.5582,30.4,30.45,7734,0
+FLCV.US,D,20251008,000000,30.422,30.53,30.422,30.466,4173,0
+FLCV.US,D,20251009,000000,30.34,30.34,30.21,30.2345,316405,0
+FLCV.US,D,20251010,000000,30.31,30.31,29.5979,29.5979,872,0
+FLCV.US,D,20251013,000000,29.85,30.02,29.85,30.0062,2485,0
+FLCV.US,D,20251014,000000,29.98,30.21,29.98,30.1623,1738,0
+FLCV.US,D,20251015,000000,30.37,30.37,30.03,30.1313,390454,0
+FLCV.US,D,20251016,000000,30.16,30.16,29.73,29.8028,130182,0
+FLCV.US,D,20251017,000000,29.75,29.92,29.75,29.9044,8539,0
+FLCV.US,D,20251020,000000,30.12,30.25,30.12,30.2198,5989,0
+FLCV.US,D,20251021,000000,30.2512,30.324,30.2512,30.324,3657,0
+FLCV.US,D,20251022,000000,30.2512,30.2512,30.0423,30.1319,2890,0
+FLCV.US,D,20251023,000000,30.18,30.32,30.18,30.2478,2377,0
+FLCV.US,D,20251024,000000,30.46,30.69,30.3512,30.3512,18618,0
+FLCV.US,D,20251027,000000,30.53,30.81,30.46,30.74,22981,0
+FLCV.US,D,20251028,000000,30.45,30.63,30.3775,30.3775,5088,0
+FLCV.US,D,20251029,000000,30.32,30.3594,30.0795,30.0795,3768,0
+FLCV.US,D,20251030,000000,30.28,30.3396,30.0496,30.0496,10288,0
+FLCV.US,D,20251031,000000,30.1599,30.23,30.06,30.1809,3002,0
+FLCV.US,D,20251103,000000,30.01,30.05,29.95,30.02,6278,0
+FLCV.US,D,20251104,000000,29.7901,29.93,29.7901,29.8118,8157,0
+FLCV.US,D,20251105,000000,29.9799,30.17,29.88,30.1361,8382,0
+FLCV.US,D,20251106,000000,30.05,30.05,29.85,29.85,4752,0
+FLCV.US,D,20251107,000000,29.845,30.1515,29.8,30.1515,3092,0
+FLCV.US,D,20251110,000000,30.2063,30.42,30.125,30.38,6146,0
+FLCV.US,D,20251111,000000,30.44,30.6005,30.44,30.5972,1565,0
+FLCV.US,D,20251112,000000,30.755,30.76,30.6694,30.6694,1599,0
+FLCV.US,D,20251113,000000,30.66,30.66,30.336,30.336,5731,0
+FLCV.US,D,20251114,000000,30.165,30.41,30.04,30.2698,21741,0
+FLCV.US,D,20251117,000000,30.34,30.34,29.8598,29.9075,9529,0
+FLCV.US,D,20251118,000000,29.88,30.04,29.8,29.9175,3114,0
+FLCV.US,D,20251119,000000,29.99,30.02,29.8225,29.8892,1841,0
+FLCV.US,D,20251120,000000,30.32,30.32,29.6049,29.6167,8049,0
+FLCV.US,D,20251121,000000,29.83,30.26,29.7996,30.1763,4084,0
+FLCV.US,D,20251124,000000,30.26,30.36,30.22,30.2976,3735,0
+FLCV.US,D,20251125,000000,30.59,30.77,30.58,30.7568,3423,0
+FLCV.US,D,20251126,000000,30.85,30.94,30.85,30.861,2505,0
+FLCV.US,D,20251128,000000,30.99,31.0401,30.99,31.0376,607,0
+FLCV.US,D,20251201,000000,30.99,31.03,30.8495,30.8495,5806,0
+FLCV.US,D,20251202,000000,30.82,30.85,30.79,30.8396,4731,0
+FLCV.US,D,20251203,000000,31,31.1,31,31.0678,4131,0
+FLCV.US,D,20251204,000000,31.0488,31.1,31.01,31.0314,3190,0
+FLCV.US,D,20251205,000000,31.2671,31.2671,31.1375,31.1375,4179,0
+FLCV.US,D,20251208,000000,30.96,31.05,30.9499,30.9662,4136,0
+FLCV.US,D,20251209,000000,31.0599,31.13,30.9438,30.9438,3361,0
+FLCV.US,D,20251210,000000,31.08,31.52,31.08,31.4957,3091,0
+FLCV.US,D,20251211,000000,31.59,31.63,31.5723,31.577,3530,0
+FLCV.US,D,20251212,000000,31.531,31.5771,31.41,31.4559,3115,0
+FLCV.US,D,20251215,000000,31.488,31.5557,31.4752,31.5308,4524,0
+FLCV.US,D,20251216,000000,31.36,31.36,31.21,31.3,8215,0
+FLCV.US,D,20251217,000000,31.43,31.43,31.1213,31.1213,6320,0
+FLCV.US,D,20251218,000000,31.28,31.34,31.1823,31.1823,6534,0
+FLCV.US,D,20251219,000000,31.2748,31.42,31.2748,31.356,8584,0
+FLCV.US,D,20251222,000000,31.5,31.5928,31.479,31.5762,2870,0
+FLCV.US,D,20251223,000000,31.55,31.59,31.53,31.5488,6978,0
+FLCV.US,D,20251224,000000,31.74,31.74,31.7157,31.7157,371,0
+FLCV.US,D,20251226,000000,31.7,31.7,31.612,31.6799,533,0
+FLCV.US,D,20251230,000000,31.6699,31.6699,31.58,31.5804,1586,0
+FLCV.US,D,20251231,000000,31.283,31.283,31.1101,31.1101,3185,0
+FLCV.US,D,20260102,000000,31.15,31.274,31.01,31.2242,8893,0
+FLCV.US,D,20260105,000000,31.4544,31.64,31.4544,31.5761,6570,0
+FLCV.US,D,20260106,000000,31.74,31.9518,31.74,31.9518,96218,0
+FLCV.US,D,20260107,000000,31.82,31.87,31.7271,31.7271,5452,0
+FLCV.US,D,20260108,000000,31.868,31.98,31.8531,31.8531,4065,0
+FLCV.US,D,20260109,000000,31.93,31.99,31.93,31.9661,5029,0
+FLCV.US,D,20260112,000000,31.92,31.9792,31.9047,31.9792,17102,0
+FLCV.US,D,20260113,000000,31.94,32.04,31.81,31.8523,4384,0
+FLCV.US,D,20260114,000000,31.973,32.0378,31.88,32.0201,2432,0
+FLCV.US,D,20260115,000000,32.0686,32.16,32.02,32.02,10708,0
+FLCV.US,D,20260116,000000,31.9846,32.03,31.9335,31.9335,1232,0
+FLCV.US,D,20260120,000000,31.6893,31.6893,31.3784,31.4549,7354,0
+FLCV.US,D,20260121,000000,31.79,31.98,31.58,31.9652,3980,0
+FLCV.US,D,20260122,000000,32.23,32.23,32.1469,32.1469,294,0
+FLCV.US,D,20260123,000000,32.02,32.31,31.98,32.0122,11847,0
+FLCV.US,D,20260126,000000,32.1388,32.2154,32.1388,32.1807,7100,0
+FLCV.US,D,20260127,000000,32.15,32.2,32.09,32.1842,7244,0
+FLCV.US,D,20260128,000000,32.18,32.19,32.08,32.1303,1703,0
+FLCV.US,D,20260129,000000,32.22,32.257,32.1,32.257,2823,0
+FLCV.US,D,20260130,000000,32.21,32.21,31.93,32.1637,4929,0
+FLCV.US,D,20260202,000000,32.38,32.43,32.2,32.4234,10672,0
+FLCV.US,D,20260203,000000,32.38,32.4,31.99,32.2,3865,0
+FLCV.US,D,20260204,000000,32.2495,32.4322,32.19,32.3674,27451,0
+FLCV.US,D,20260205,000000,32.16,32.1899,31.9901,32.0723,10878,0
+FLCV.US,D,20260206,000000,32.5208,32.6805,32.29,32.6805,5393,0
+FLCV.US,D,20260209,000000,32.68,32.735,32.66,32.688,1648,0
+FLCV.US,D,20260210,000000,32.75,32.76,32.6153,32.6153,5549,0
+FLCV.US,D,20260211,000000,32.72,32.72,32.6716,32.6801,606,0
+FLCV.US,D,20260212,000000,32.22,32.82,32.16,32.1647,46816,0
+FLCV.US,D,20260213,000000,32.48,32.64,32.48,32.5238,4800,0
+FLCV.US,D,20260217,000000,32.45,32.5301,32.45,32.4608,837,0
+FLCV.US,D,20260218,000000,32.6711,32.6711,32.53,32.53,1279,0

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

@@ -0,0 +1,1313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBTG.US,D,20201125,000000,9.85,9.9,9.8157,9.82,274829,0
+GBTG.US,D,20201127,000000,10.02,10.0709,9.8,10,45441,0
+GBTG.US,D,20201130,000000,10.92,10.92,9.66,9.92,532941,0
+GBTG.US,D,20201201,000000,9.96,9.96,9.9,9.93,97726,0
+GBTG.US,D,20201202,000000,10,10,9.9,9.96,26721,0
+GBTG.US,D,20201203,000000,9.93,9.99,9.85,9.93,1306224,0
+GBTG.US,D,20201204,000000,10,10,9.87,9.95,161741,0
+GBTG.US,D,20201207,000000,10.01,10.09,9.88,10.04,354351,0
+GBTG.US,D,20201208,000000,10.15,10.19,10,10,42428,0
+GBTG.US,D,20201209,000000,10,10.07,9.91,10,170892,0
+GBTG.US,D,20201210,000000,10.34,10.34,9.93,10,1795207,0
+GBTG.US,D,20201211,000000,10.02,10.2,9.98,10.2,832919,0
+GBTG.US,D,20201214,000000,10.3,10.3,10.11,10.17,378868,0
+GBTG.US,D,20201215,000000,10.2,10.31,10.1468,10.29,229180,0
+GBTG.US,D,20201216,000000,10.3,10.47,10.2007,10.44,131978,0
+GBTG.US,D,20201217,000000,10.43,10.43,10.2118,10.33,129005,0
+GBTG.US,D,20201218,000000,10.43,10.43,10.13,10.19,501025,0
+GBTG.US,D,20201221,000000,10.3,10.35,10.2,10.3,402523,0
+GBTG.US,D,20201222,000000,10.45,10.5,10.3,10.33,1366610,0
+GBTG.US,D,20201223,000000,10.49,10.5,10.32,10.4,560814,0
+GBTG.US,D,20201224,000000,10.46,10.48,10.25,10.43,1043278,0
+GBTG.US,D,20201228,000000,10.6,10.66,10.43,10.47,1033144,0
+GBTG.US,D,20201229,000000,10.5,10.75,10.36,10.75,771590,0
+GBTG.US,D,20201230,000000,10.56,10.65,10.38,10.4,826364,0
+GBTG.US,D,20201231,000000,10.42,10.45,10.3,10.41,350570,0
+GBTG.US,D,20210104,000000,10.46,10.5,10.3,10.4,292880,0
+GBTG.US,D,20210105,000000,10.36,10.4,10.33,10.37,286559,0
+GBTG.US,D,20210106,000000,10.37,10.45,10.31,10.44,614755,0
+GBTG.US,D,20210107,000000,10.46,10.47,10.3,10.37,1052858,0
+GBTG.US,D,20210108,000000,10.39,10.68,10.39,10.62,996596,0
+GBTG.US,D,20210111,000000,10.65,10.66,10.495,10.5,637943,0
+GBTG.US,D,20210112,000000,10.64,10.94,10.6,10.76,695476,0
+GBTG.US,D,20210113,000000,10.95,10.95,10.65,10.72,757905,0
+GBTG.US,D,20210114,000000,10.85,10.95,10.655,10.72,1561845,0
+GBTG.US,D,20210115,000000,10.65,10.73,10.58,10.65,1244729,0
+GBTG.US,D,20210119,000000,10.7,10.77,10.62,10.74,736485,0
+GBTG.US,D,20210120,000000,10.8,10.88,10.73,10.84,687178,0
+GBTG.US,D,20210121,000000,10.88,11.05,10.88,10.9,602723,0
+GBTG.US,D,20210122,000000,10.99,11.113,10.84,10.91,1200777,0
+GBTG.US,D,20210125,000000,11.15,11.4,10.88,10.96,2203710,0
+GBTG.US,D,20210126,000000,10.96,11.16,10.7,10.74,1087533,0
+GBTG.US,D,20210127,000000,10.6,10.84,10.4,10.49,1267989,0
+GBTG.US,D,20210128,000000,10.58,10.68,10.45,10.57,1428036,0
+GBTG.US,D,20210129,000000,10.52,10.61,10.35,10.59,900809,0
+GBTG.US,D,20210201,000000,10.68,10.81,10.61,10.8,1484251,0
+GBTG.US,D,20210202,000000,10.85,10.95,10.67,10.8,981380,0
+GBTG.US,D,20210203,000000,10.98,11.1,10.91,11.02,756747,0
+GBTG.US,D,20210204,000000,11.02,11.16,10.93,11,2993073,0
+GBTG.US,D,20210205,000000,11.09,11.19,10.77,10.87,5210061,0
+GBTG.US,D,20210208,000000,11,11.06,10.82,10.86,1815911,0
+GBTG.US,D,20210209,000000,10.8,10.89,10.71,10.85,1125919,0
+GBTG.US,D,20210210,000000,10.84,11.01,10.6801,10.98,1338940,0
+GBTG.US,D,20210211,000000,10.94,11.01,10.81,10.87,799272,0
+GBTG.US,D,20210212,000000,10.86,10.88,10.76,10.8,404934,0
+GBTG.US,D,20210216,000000,10.8,10.94,10.8,10.88,692706,0
+GBTG.US,D,20210217,000000,10.9,10.92,10.805,10.84,557934,0
+GBTG.US,D,20210218,000000,10.8,10.831,10.615,10.68,850237,0
+GBTG.US,D,20210219,000000,10.67,10.85,10.67,10.76,751864,0
+GBTG.US,D,20210222,000000,10.69,10.76,10.585,10.69,1457106,0
+GBTG.US,D,20210223,000000,10.49,10.575,10.23,10.5,1420235,0
+GBTG.US,D,20210224,000000,10.52,10.73,10.5,10.71,932480,0
+GBTG.US,D,20210225,000000,10.64,10.71,10.305,10.36,1071408,0
+GBTG.US,D,20210226,000000,10.32,10.54,10.21,10.49,676759,0
+GBTG.US,D,20210301,000000,10.51,10.59,10.36,10.41,626701,0
+GBTG.US,D,20210302,000000,10.4,10.49,10.0701,10.37,838790,0
+GBTG.US,D,20210303,000000,10.26,10.3,10.08,10.12,532074,0
+GBTG.US,D,20210304,000000,10.1,10.75,10,10.12,1661749,0
+GBTG.US,D,20210305,000000,10.17,10.23,10.05,10.08,1216886,0
+GBTG.US,D,20210308,000000,10.09,10.2,10.05,10.2,545414,0
+GBTG.US,D,20210309,000000,10.25,10.25,10.12,10.22,613674,0
+GBTG.US,D,20210310,000000,10.23,10.25,10.17,10.25,694757,0
+GBTG.US,D,20210311,000000,10.29,10.3,10.16,10.28,1435268,0
+GBTG.US,D,20210312,000000,10.21,10.25,10.2,10.23,118200,0
+GBTG.US,D,20210315,000000,10.25,10.32,10.23,10.3,760860,0
+GBTG.US,D,20210316,000000,10.24,10.24,10.08,10.14,188479,0
+GBTG.US,D,20210317,000000,10.13,10.145,10.06,10.12,371642,0
+GBTG.US,D,20210318,000000,10.08,10.1,9.95,9.98,518418,0
+GBTG.US,D,20210319,000000,9.98,10.131,9.98,9.98,513759,0
+GBTG.US,D,20210322,000000,10,10,9.97,9.99,377260,0
+GBTG.US,D,20210323,000000,9.99,9.99,9.82,9.84,880002,0
+GBTG.US,D,20210324,000000,9.89,9.89,9.72,9.77,513657,0
+GBTG.US,D,20210325,000000,9.66,9.86,9.64,9.78,579066,0
+GBTG.US,D,20210326,000000,9.79,9.89,9.78,9.89,874771,0
+GBTG.US,D,20210329,000000,9.88,9.95,9.8,9.95,303092,0
+GBTG.US,D,20210330,000000,9.96,9.97,9.905,9.93,732810,0
+GBTG.US,D,20210331,000000,9.96,9.98,9.9,9.9,960162,0
+GBTG.US,D,20210401,000000,9.93,9.95,9.9,9.91,307342,0
+GBTG.US,D,20210405,000000,9.93,9.95,9.91,9.93,84191,0
+GBTG.US,D,20210406,000000,9.95,9.95,9.915,9.92,158471,0
+GBTG.US,D,20210407,000000,9.93,9.95,9.91,9.93,331338,0
+GBTG.US,D,20210408,000000,9.95,9.99,9.935,9.99,358541,0
+GBTG.US,D,20210409,000000,9.96,9.99,9.95,9.97,90113,0
+GBTG.US,D,20210412,000000,9.97,9.97,9.91,9.96,93315,0
+GBTG.US,D,20210413,000000,9.96,9.96,9.92,9.95,147483,0
+GBTG.US,D,20210414,000000,9.92,9.955,9.89,9.93,820127,0
+GBTG.US,D,20210415,000000,9.93,9.96,9.9,9.91,415625,0
+GBTG.US,D,20210416,000000,9.9,9.93,9.86,9.92,419540,0
+GBTG.US,D,20210419,000000,9.87,9.97,9.86,9.89,241593,0
+GBTG.US,D,20210420,000000,9.85,9.9,9.82,9.86,370157,0
+GBTG.US,D,20210421,000000,9.82,9.9,9.8,9.85,571906,0
+GBTG.US,D,20210422,000000,9.85,9.91,9.85,9.88,102693,0
+GBTG.US,D,20210423,000000,9.89,9.895,9.8323,9.89,179671,0
+GBTG.US,D,20210426,000000,9.89,9.89,9.85,9.88,67004,0
+GBTG.US,D,20210427,000000,9.87,9.925,9.865,9.88,225074,0
+GBTG.US,D,20210428,000000,9.88,9.9,9.88,9.89,116071,0
+GBTG.US,D,20210429,000000,9.89,9.93,9.87,9.9,133365,0
+GBTG.US,D,20210430,000000,9.88,9.97,9.88,9.93,124171,0
+GBTG.US,D,20210503,000000,9.94,9.95,9.91,9.93,166352,0
+GBTG.US,D,20210504,000000,9.9,9.95,9.88,9.91,136333,0
+GBTG.US,D,20210505,000000,9.93,9.95,9.89,9.93,90926,0
+GBTG.US,D,20210506,000000,9.93,9.97,9.92,9.93,1789497,0
+GBTG.US,D,20210507,000000,9.93,9.95,9.91,9.92,117433,0
+GBTG.US,D,20210510,000000,9.88,9.94,9.88,9.9,314728,0
+GBTG.US,D,20210511,000000,9.83,9.91,9.83,9.9,421364,0
+GBTG.US,D,20210512,000000,9.87,9.94,9.87,9.88,433566,0
+GBTG.US,D,20210513,000000,9.83,9.875,9.82,9.82,107935,0
+GBTG.US,D,20210514,000000,9.83,9.85,9.8,9.8,66635,0
+GBTG.US,D,20210517,000000,9.8,9.83,9.73,9.77,122954,0
+GBTG.US,D,20210518,000000,9.75,9.81,9.75,9.79,88406,0
+GBTG.US,D,20210519,000000,9.78,9.78,9.6902,9.73,241682,0
+GBTG.US,D,20210520,000000,9.78,9.78,9.73,9.75,66471,0
+GBTG.US,D,20210521,000000,9.73,9.79,9.71,9.77,145719,0
+GBTG.US,D,20210524,000000,9.76,9.7905,9.73,9.74,67555,0
+GBTG.US,D,20210525,000000,9.75,9.75,9.73,9.74,48340,0
+GBTG.US,D,20210526,000000,9.73,9.74,9.71,9.72,97720,0
+GBTG.US,D,20210527,000000,9.73,9.77,9.73,9.75,73721,0
+GBTG.US,D,20210528,000000,9.75,9.79,9.74,9.75,38156,0
+GBTG.US,D,20210601,000000,9.72,9.83,9.72,9.83,114492,0
+GBTG.US,D,20210602,000000,9.79,9.81,9.78,9.8,30235,0
+GBTG.US,D,20210603,000000,9.75,9.83,9.75,9.81,79777,0
+GBTG.US,D,20210604,000000,9.76,9.83,9.76,9.81,129967,0
+GBTG.US,D,20210607,000000,9.8,9.82,9.78,9.79,94137,0
+GBTG.US,D,20210608,000000,9.79,9.85,9.76,9.83,137656,0
+GBTG.US,D,20210609,000000,9.81,9.9,9.81,9.88,956316,0
+GBTG.US,D,20210610,000000,9.88,9.88,9.76,9.77,232210,0
+GBTG.US,D,20210611,000000,9.75,9.79,9.74,9.77,163138,0
+GBTG.US,D,20210614,000000,9.81,9.81,9.77,9.8001,67022,0
+GBTG.US,D,20210615,000000,9.8,9.86,9.8,9.85,228136,0
+GBTG.US,D,20210616,000000,9.85,9.88,9.82,9.85,106433,0
+GBTG.US,D,20210617,000000,9.85,9.87,9.85,9.86,38829,0
+GBTG.US,D,20210618,000000,9.84,9.905,9.84,9.87,362911,0
+GBTG.US,D,20210621,000000,9.87,9.93,9.85,9.85,441104,0
+GBTG.US,D,20210622,000000,9.85,9.87,9.76,9.79,142266,0
+GBTG.US,D,20210623,000000,9.81,9.8199,9.75,9.78,138782,0
+GBTG.US,D,20210624,000000,9.81,9.81,9.755,9.8,47561,0
+GBTG.US,D,20210625,000000,9.82,9.82,9.8,9.8,44383,0
+GBTG.US,D,20210628,000000,9.76,9.809,9.76,9.8,37655,0
+GBTG.US,D,20210629,000000,9.83,9.83,9.74,9.79,156226,0
+GBTG.US,D,20210630,000000,9.76,9.8,9.76,9.78,104703,0
+GBTG.US,D,20210701,000000,9.78,9.78,9.76,9.77,85899,0
+GBTG.US,D,20210702,000000,9.75,9.78,9.75,9.77,52245,0
+GBTG.US,D,20210706,000000,9.75,9.78,9.75,9.77,35980,0
+GBTG.US,D,20210707,000000,9.77,9.79,9.76,9.77,132164,0
+GBTG.US,D,20210708,000000,9.75,9.81,9.75,9.8,74073,0
+GBTG.US,D,20210709,000000,9.77,9.815,9.76,9.8,59180,0
+GBTG.US,D,20210712,000000,9.8,9.81,9.77,9.8,50529,0
+GBTG.US,D,20210713,000000,9.76,9.8,9.76,9.77,86568,0
+GBTG.US,D,20210714,000000,9.76,9.78,9.745,9.75,121941,0
+GBTG.US,D,20210715,000000,9.74,9.755,9.74,9.74,62997,0
+GBTG.US,D,20210716,000000,9.74,9.76,9.74,9.75,52012,0
+GBTG.US,D,20210719,000000,9.75,9.76,9.72,9.72,101752,0
+GBTG.US,D,20210720,000000,9.72,9.757,9.72,9.72,45869,0
+GBTG.US,D,20210721,000000,9.72,9.755,9.72,9.74,155453,0
+GBTG.US,D,20210722,000000,9.7304,9.75,9.72,9.75,68506,0
+GBTG.US,D,20210723,000000,9.74,9.75,9.73,9.74,60022,0
+GBTG.US,D,20210726,000000,9.72,9.74,9.72,9.72,26001,0
+GBTG.US,D,20210727,000000,9.72,9.732,9.71,9.72,55829,0
+GBTG.US,D,20210728,000000,9.72,9.759,9.71,9.73,59583,0
+GBTG.US,D,20210729,000000,9.71,9.73,9.7,9.72,225010,0
+GBTG.US,D,20210730,000000,9.7,9.7701,9.7,9.77,246927,0
+GBTG.US,D,20210802,000000,9.73,9.76,9.73,9.75,27075,0
+GBTG.US,D,20210803,000000,9.73,9.73,9.67,9.7,517600,0
+GBTG.US,D,20210804,000000,9.68,9.73,9.68,9.73,444344,0
+GBTG.US,D,20210805,000000,9.73,9.73,9.71,9.71,83542,0
+GBTG.US,D,20210806,000000,9.7,9.73,9.69,9.7,97218,0
+GBTG.US,D,20210809,000000,9.71,9.7215,9.69,9.69,269172,0
+GBTG.US,D,20210810,000000,9.69,9.72,9.69,9.7,217876,0
+GBTG.US,D,20210811,000000,9.71,9.72,9.7,9.72,170442,0
+GBTG.US,D,20210812,000000,9.73,9.73,9.7,9.71,115323,0
+GBTG.US,D,20210813,000000,9.71,9.72,9.71,9.71,21929,0
+GBTG.US,D,20210816,000000,9.71,9.72,9.7,9.71,69606,0
+GBTG.US,D,20210817,000000,9.72,9.72,9.705,9.72,112733,0
+GBTG.US,D,20210818,000000,9.71,9.73,9.71,9.71,53994,0
+GBTG.US,D,20210819,000000,9.71,9.72,9.71,9.71,41172,0
+GBTG.US,D,20210820,000000,9.7,9.74,9.7,9.73,117695,0
+GBTG.US,D,20210823,000000,9.73,9.74,9.7,9.7,210069,0
+GBTG.US,D,20210824,000000,9.73,9.74,9.705,9.73,102681,0
+GBTG.US,D,20210825,000000,9.73,9.755,9.71,9.73,165246,0
+GBTG.US,D,20210826,000000,9.73,9.75,9.73,9.74,103342,0
+GBTG.US,D,20210827,000000,9.74,9.75,9.735,9.75,93186,0
+GBTG.US,D,20210830,000000,9.75,9.75,9.71,9.71,225006,0
+GBTG.US,D,20210831,000000,9.72,9.74,9.72,9.73,75084,0
+GBTG.US,D,20210901,000000,9.72,9.7401,9.72,9.74,273737,0
+GBTG.US,D,20210902,000000,9.73,9.75,9.73,9.74,108970,0
+GBTG.US,D,20210903,000000,9.72,9.76,9.72,9.75,124467,0
+GBTG.US,D,20210907,000000,9.74,9.76,9.7,9.74,1126986,0
+GBTG.US,D,20210908,000000,9.74,9.75,9.72,9.74,240052,0
+GBTG.US,D,20210909,000000,9.74,9.76,9.74,9.75,341263,0
+GBTG.US,D,20210910,000000,9.75,9.77,9.75,9.75,18983,0
+GBTG.US,D,20210913,000000,9.75,9.78,9.75,9.76,49855,0
+GBTG.US,D,20210914,000000,9.76,9.78,9.76,9.77,185307,0
+GBTG.US,D,20210915,000000,9.77,9.78,9.76,9.77,88208,0
+GBTG.US,D,20210916,000000,9.77,9.79,9.77,9.785,66966,0
+GBTG.US,D,20210917,000000,9.78,9.78,9.77,9.775,25002,0
+GBTG.US,D,20210920,000000,9.77,9.78,9.77,9.775,195904,0
+GBTG.US,D,20210921,000000,9.77,9.78,9.75,9.77,24945,0
+GBTG.US,D,20210922,000000,9.77,9.78,9.75,9.76,238911,0
+GBTG.US,D,20210923,000000,9.76,9.78,9.76,9.78,20513,0
+GBTG.US,D,20210924,000000,9.76,9.79,9.76,9.78,286578,0
+GBTG.US,D,20210927,000000,9.78,9.79,9.775,9.79,41704,0
+GBTG.US,D,20210928,000000,9.79,9.8,9.79,9.79,48205,0
+GBTG.US,D,20210929,000000,9.8,9.82,9.785,9.81,114540,0
+GBTG.US,D,20210930,000000,9.79,9.8,9.74,9.76,368951,0
+GBTG.US,D,20211001,000000,9.78,9.79,9.76,9.77,187034,0
+GBTG.US,D,20211004,000000,9.77,9.795,9.77,9.78,28919,0
+GBTG.US,D,20211005,000000,9.78,9.8,9.78,9.8,83696,0
+GBTG.US,D,20211006,000000,9.78,9.8,9.78,9.8,50647,0
+GBTG.US,D,20211007,000000,9.8,9.82,9.78,9.79,3923576,0
+GBTG.US,D,20211008,000000,9.8,9.806,9.77,9.8,3960565,0
+GBTG.US,D,20211011,000000,9.82,9.82,9.79,9.79,35603,0
+GBTG.US,D,20211012,000000,9.79,9.81,9.79,9.8,38219,0
+GBTG.US,D,20211013,000000,9.81,9.8187,9.8,9.8,24405,0
+GBTG.US,D,20211014,000000,9.8,9.82,9.79,9.82,303739,0
+GBTG.US,D,20211015,000000,9.8,9.83,9.8,9.81,60199,0
+GBTG.US,D,20211018,000000,9.79,9.811,9.79,9.8,67859,0
+GBTG.US,D,20211019,000000,9.79,9.82,9.79,9.81,684545,0
+GBTG.US,D,20211020,000000,9.81,9.81,9.8,9.8,13864,0
+GBTG.US,D,20211021,000000,9.8,9.81,9.8,9.81,20453,0
+GBTG.US,D,20211022,000000,9.82,9.82,9.79,9.81,191993,0
+GBTG.US,D,20211025,000000,9.8,9.83,9.8,9.805,122895,0
+GBTG.US,D,20211026,000000,9.83,9.83,9.78,9.81,586561,0
+GBTG.US,D,20211027,000000,9.8,9.82,9.79,9.8,233513,0
+GBTG.US,D,20211028,000000,9.81,9.82,9.8,9.82,75277,0
+GBTG.US,D,20211029,000000,9.84,9.84,9.8,9.82,175248,0
+GBTG.US,D,20211101,000000,9.81,9.82,9.81,9.81,256776,0
+GBTG.US,D,20211102,000000,9.81,9.8399,9.81,9.82,143959,0
+GBTG.US,D,20211103,000000,9.81,9.84,9.81,9.83,21178,0
+GBTG.US,D,20211104,000000,9.84,9.84,9.82,9.83,26329,0
+GBTG.US,D,20211105,000000,9.81,9.83,9.81,9.83,332538,0
+GBTG.US,D,20211108,000000,9.82,9.84,9.82,9.83,48002,0
+GBTG.US,D,20211109,000000,9.82,9.83,9.82,9.82,29738,0
+GBTG.US,D,20211110,000000,9.82,9.83,9.81,9.81,2039711,0
+GBTG.US,D,20211111,000000,9.82,9.82,9.79,9.81,154663,0
+GBTG.US,D,20211112,000000,9.79,9.85,9.79,9.84,44016,0
+GBTG.US,D,20211115,000000,9.83,9.85,9.8274,9.85,91059,0
+GBTG.US,D,20211116,000000,9.85,9.855,9.8299,9.83,1404312,0
+GBTG.US,D,20211117,000000,9.82,9.85,9.82,9.85,319042,0
+GBTG.US,D,20211118,000000,9.82,9.85,9.82,9.84,569516,0
+GBTG.US,D,20211119,000000,9.83,9.87,9.83,9.85,220940,0
+GBTG.US,D,20211122,000000,9.86,9.86,9.84,9.85,599179,0
+GBTG.US,D,20211123,000000,9.87,9.87,9.83,9.85,341968,0
+GBTG.US,D,20211124,000000,9.85,9.87,9.83,9.87,163774,0
+GBTG.US,D,20211126,000000,9.81,9.87,9.81,9.87,77564,0
+GBTG.US,D,20211129,000000,9.85,9.86,9.85,9.85,90305,0
+GBTG.US,D,20211130,000000,9.85,9.86,9.835,9.84,956618,0
+GBTG.US,D,20211201,000000,9.85,9.85,9.82,9.82,243634,0
+GBTG.US,D,20211202,000000,9.81,9.84,9.81,9.84,107924,0
+GBTG.US,D,20211203,000000,10.02,10.02,9.91,9.93,19852360,0
+GBTG.US,D,20211206,000000,9.9,9.93,9.87,9.9,2366299,0
+GBTG.US,D,20211207,000000,9.91,9.93,9.87,9.9,3458754,0
+GBTG.US,D,20211208,000000,9.87,9.92,9.87,9.92,4771098,0
+GBTG.US,D,20211209,000000,9.88,9.94,9.88,9.94,1067861,0
+GBTG.US,D,20211210,000000,9.92,9.94,9.855,9.87,607402,0
+GBTG.US,D,20211213,000000,9.86,9.88,9.85,9.87,227883,0
+GBTG.US,D,20211214,000000,9.86,9.88,9.85,9.88,855128,0
+GBTG.US,D,20211215,000000,9.88,9.88,9.85,9.88,142024,0
+GBTG.US,D,20211216,000000,9.88,9.88,9.85,9.85,115554,0
+GBTG.US,D,20211217,000000,9.85,9.87,9.85,9.87,104298,0
+GBTG.US,D,20211220,000000,9.86,9.88,9.855,9.86,144856,0
+GBTG.US,D,20211221,000000,9.85,9.87,9.85,9.86,293244,0
+GBTG.US,D,20211222,000000,9.86,9.94,9.86,9.94,124178,0
+GBTG.US,D,20211223,000000,9.93,9.93,9.89,9.9,29489,0
+GBTG.US,D,20211227,000000,9.87,9.9,9.87,9.88,315588,0
+GBTG.US,D,20211228,000000,9.88,9.89,9.88,9.88,48265,0
+GBTG.US,D,20211229,000000,9.87,9.92,9.87,9.88,400974,0
+GBTG.US,D,20211230,000000,9.89,9.9,9.86,9.86,86117,0
+GBTG.US,D,20211231,000000,9.87,9.88,9.87,9.87,28565,0
+GBTG.US,D,20220103,000000,9.9,9.91,9.87,9.87,159184,0
+GBTG.US,D,20220104,000000,9.88,9.9,9.87,9.88,159207,0
+GBTG.US,D,20220105,000000,9.87,9.88,9.86,9.86,157714,0
+GBTG.US,D,20220106,000000,9.86,9.8701,9.86,9.87,450309,0
+GBTG.US,D,20220107,000000,9.87,9.88,9.86,9.86,14009,0
+GBTG.US,D,20220110,000000,9.87,9.87,9.86,9.86,55781,0
+GBTG.US,D,20220111,000000,9.87,9.87,9.85,9.85,84905,0
+GBTG.US,D,20220112,000000,9.87,9.9,9.855,9.9,112657,0
+GBTG.US,D,20220113,000000,9.89,9.91,9.87,9.91,1713109,0
+GBTG.US,D,20220114,000000,9.89,9.93,9.89,9.93,71816,0
+GBTG.US,D,20220118,000000,9.87,9.93,9.8611,9.93,773581,0
+GBTG.US,D,20220119,000000,9.88,9.91,9.875,9.91,445315,0
+GBTG.US,D,20220120,000000,9.91,9.93,9.8814,9.93,396413,0
+GBTG.US,D,20220121,000000,9.91,9.92,9.9,9.92,309660,0
+GBTG.US,D,20220124,000000,9.88,9.91,9.88,9.9,213221,0
+GBTG.US,D,20220125,000000,9.88,9.9,9.86,9.89,988398,0
+GBTG.US,D,20220126,000000,9.89,9.89,9.87,9.87,41648,0
+GBTG.US,D,20220127,000000,9.86,9.9,9.86,9.9,65645,0
+GBTG.US,D,20220128,000000,9.89,9.9,9.8605,9.89,66115,0
+GBTG.US,D,20220131,000000,9.89,9.9,9.88,9.89,475828,0
+GBTG.US,D,20220201,000000,9.88,9.92,9.88,9.9,314979,0
+GBTG.US,D,20220202,000000,9.91,9.92,9.9,9.9,42376,0
+GBTG.US,D,20220203,000000,9.89,9.905,9.89,9.89,246184,0
+GBTG.US,D,20220204,000000,9.89,9.9,9.88,9.88,18357,0
+GBTG.US,D,20220207,000000,9.88,9.9,9.88,9.89,284837,0
+GBTG.US,D,20220208,000000,9.88,9.89,9.88,9.88,50512,0
+GBTG.US,D,20220209,000000,9.88,9.89,9.87,9.87,31585,0
+GBTG.US,D,20220210,000000,9.88,9.895,9.88,9.89,174476,0
+GBTG.US,D,20220211,000000,9.88,9.89,9.88,9.88,148321,0
+GBTG.US,D,20220214,000000,9.87,9.895,9.87,9.88,82544,0
+GBTG.US,D,20220215,000000,9.88,9.9,9.875,9.9,1208666,0
+GBTG.US,D,20220216,000000,9.89,9.9076,9.89,9.89,51983,0
+GBTG.US,D,20220217,000000,9.89,9.89,9.88,9.885,77251,0
+GBTG.US,D,20220218,000000,9.897,9.9,9.89,9.89,306788,0
+GBTG.US,D,20220222,000000,9.88,9.9,9.88,9.89,61950,0
+GBTG.US,D,20220223,000000,9.89,9.9,9.89,9.89,91449,0
+GBTG.US,D,20220224,000000,9.88,9.89,9.87,9.88,222898,0
+GBTG.US,D,20220225,000000,9.88,9.9,9.88,9.89,326671,0
+GBTG.US,D,20220228,000000,9.89,9.9,9.89,9.9,22719,0
+GBTG.US,D,20220301,000000,9.89,9.9,9.88,9.9,63534,0
+GBTG.US,D,20220302,000000,9.86,9.91,9.86,9.9,289483,0
+GBTG.US,D,20220303,000000,9.9,9.91,9.9,9.91,294085,0
+GBTG.US,D,20220304,000000,9.9,9.91,9.89,9.905,63146,0
+GBTG.US,D,20220307,000000,9.89,9.9,9.875,9.89,760357,0
+GBTG.US,D,20220308,000000,9.88,9.89,9.87,9.88,2176341,0
+GBTG.US,D,20220309,000000,9.86,9.895,9.86,9.89,234773,0
+GBTG.US,D,20220310,000000,9.88,9.89,9.88,9.88,89204,0
+GBTG.US,D,20220311,000000,9.88,9.89,9.88,9.89,22602,0
+GBTG.US,D,20220314,000000,9.88,9.89,9.8799,9.89,2529982,0
+GBTG.US,D,20220315,000000,9.87,9.89,9.87,9.89,29881,0
+GBTG.US,D,20220316,000000,9.9,9.9,9.885,9.9,80197,0
+GBTG.US,D,20220317,000000,9.9,9.9,9.88,9.89,298119,0
+GBTG.US,D,20220318,000000,9.89,9.9,9.88,9.9,123674,0
+GBTG.US,D,20220321,000000,9.89,9.9,9.88,9.9,57867,0
+GBTG.US,D,20220322,000000,9.89,9.9,9.89,9.9,238754,0
+GBTG.US,D,20220323,000000,9.9,9.94,9.89,9.93,274668,0
+GBTG.US,D,20220324,000000,9.91,9.95,9.91,9.92,218268,0
+GBTG.US,D,20220325,000000,9.92,9.94,9.92,9.92,48384,0
+GBTG.US,D,20220328,000000,9.92,9.9433,9.92,9.92,28870,0
+GBTG.US,D,20220329,000000,9.91,9.99,9.91,9.95,1612091,0
+GBTG.US,D,20220330,000000,9.94,9.98,9.94,9.98,3361667,0
+GBTG.US,D,20220331,000000,9.97,9.98,9.934,9.95,711872,0
+GBTG.US,D,20220401,000000,9.95,9.975,9.93,9.96,322342,0
+GBTG.US,D,20220404,000000,9.97,9.98,9.93,9.94,296039,0
+GBTG.US,D,20220405,000000,9.94,9.965,9.93,9.95,1676084,0
+GBTG.US,D,20220406,000000,9.94,9.955,9.935,9.95,723362,0
+GBTG.US,D,20220407,000000,9.94,9.98,9.94,9.95,3990054,0
+GBTG.US,D,20220408,000000,9.97,9.98,9.955,9.97,1136646,0
+GBTG.US,D,20220411,000000,9.97,9.98,9.96,9.97,534628,0
+GBTG.US,D,20220412,000000,9.97,9.985,9.96,9.97,1093198,0
+GBTG.US,D,20220413,000000,9.97,9.98,9.965,9.97,751806,0
+GBTG.US,D,20220414,000000,9.97,9.98,9.97,9.98,227729,0
+GBTG.US,D,20220418,000000,9.96,9.98,9.935,9.98,5461621,0
+GBTG.US,D,20220419,000000,9.98,10,9.96,9.98,884382,0
+GBTG.US,D,20220420,000000,9.98,10,9.96,9.99,655155,0
+GBTG.US,D,20220421,000000,9.98,10.005,9.965,9.99,2418872,0
+GBTG.US,D,20220422,000000,9.98,10,9.975,9.99,511437,0
+GBTG.US,D,20220425,000000,9.99,9.99,9.975,9.98,141210,0
+GBTG.US,D,20220426,000000,9.98,9.9936,9.97,9.99,903735,0
+GBTG.US,D,20220427,000000,9.98,9.99,9.96,9.98,134283,0
+GBTG.US,D,20220428,000000,9.98,10,9.96,10,167711,0
+GBTG.US,D,20220429,000000,9.99,9.99,9.97,9.99,68893,0
+GBTG.US,D,20220502,000000,9.97,10,9.96,9.99,4383906,0
+GBTG.US,D,20220503,000000,9.99,9.99,9.96,9.98,333599,0
+GBTG.US,D,20220504,000000,9.97,9.98,9.95,9.96,361561,0
+GBTG.US,D,20220505,000000,9.98,9.99,9.97,9.99,689200,0
+GBTG.US,D,20220506,000000,9.99,9.995,9.97,9.98,353433,0
+GBTG.US,D,20220509,000000,9.98,9.98,9.96,9.97,431569,0
+GBTG.US,D,20220510,000000,9.96,9.98,9.96,9.96,199637,0
+GBTG.US,D,20220511,000000,9.97,9.97,9.96,9.96,1159748,0
+GBTG.US,D,20220512,000000,9.96,9.97,9.96,9.96,1142065,0
+GBTG.US,D,20220513,000000,9.96,9.98,9.95,9.96,4112901,0
+GBTG.US,D,20220516,000000,9.97,9.98,9.96,9.98,1687582,0
+GBTG.US,D,20220517,000000,9.97,9.98,9.97,9.97,456928,0
+GBTG.US,D,20220518,000000,9.97,9.98,9.97,9.98,2057361,0
+GBTG.US,D,20220519,000000,9.96,9.985,9.96,9.97,2353523,0
+GBTG.US,D,20220520,000000,9.63,9.92,9.6,9.7,946654,0
+GBTG.US,D,20220523,000000,9.73,9.97,9.42,9.8,1133179,0
+GBTG.US,D,20220524,000000,9.8,9.81,6.92,7.61,3053005,0
+GBTG.US,D,20220525,000000,7.51,8.37,7.41,7.94,1265489,0
+GBTG.US,D,20220526,000000,7.94,8.38,7.19,7.55,1200217,0
+GBTG.US,D,20220527,000000,7.57,7.91,6.715,7.39,1080801,0
+GBTG.US,D,20220531,000000,7.55,8.8,7.45,8.37,583500,0
+GBTG.US,D,20220601,000000,8.46,9.04,7.7276,8.75,409735,0
+GBTG.US,D,20220602,000000,8.92,9.0904,8.64,8.77,186333,0
+GBTG.US,D,20220603,000000,9.02,9.28,7.91,8.09,310061,0
+GBTG.US,D,20220606,000000,8.155,8.76,8.15,8.66,215565,0
+GBTG.US,D,20220607,000000,8.63,8.84,7.675,7.74,314709,0
+GBTG.US,D,20220608,000000,7.66,8.1,7.51,7.69,234082,0
+GBTG.US,D,20220609,000000,7.78,7.92,6.9753,7.26,332304,0
+GBTG.US,D,20220610,000000,7.11,7.3,6.65,6.99,243129,0
+GBTG.US,D,20220613,000000,7.14,7.69,6.27,6.31,314810,0
+GBTG.US,D,20220614,000000,6.66,7.2,6.19,6.25,178273,0
+GBTG.US,D,20220615,000000,6.25,6.6499,6,6.53,301229,0
+GBTG.US,D,20220616,000000,6.38,6.525,5.88,6.16,283220,0
+GBTG.US,D,20220617,000000,6.12,7.19,6.12,6.79,270340,0
+GBTG.US,D,20220621,000000,6.75,7.0533,6.55,6.75,214128,0
+GBTG.US,D,20220622,000000,6.57,6.74,6,6.05,332464,0
+GBTG.US,D,20220623,000000,6,6.33,6,6.16,270799,0
+GBTG.US,D,20220624,000000,6.16,6.49,6.16,6.4,307099,0
+GBTG.US,D,20220627,000000,6.4,6.42,6,6.02,212743,0
+GBTG.US,D,20220628,000000,6,6.6399,6,6.57,290748,0
+GBTG.US,D,20220629,000000,6.54,6.54,6.01,6.11,228529,0
+GBTG.US,D,20220630,000000,6.04,6.46,6.0312,6.31,157552,0
+GBTG.US,D,20220701,000000,6.39,6.5,6.06,6.12,74775,0
+GBTG.US,D,20220705,000000,6.09,6.18,6,6.13,150596,0
+GBTG.US,D,20220706,000000,6.16,6.31,6,6.15,86337,0
+GBTG.US,D,20220707,000000,6.14,6.34,6.02,6.24,81161,0
+GBTG.US,D,20220708,000000,6.2,6.31,6.02,6.02,379661,0
+GBTG.US,D,20220711,000000,6.05,6.08,5.48,5.52,200927,0
+GBTG.US,D,20220712,000000,5.53,5.79,5.1631,5.61,146381,0
+GBTG.US,D,20220713,000000,5.41,5.92,5.41,5.79,109156,0
+GBTG.US,D,20220714,000000,5.73,5.93,5.54,5.89,123988,0
+GBTG.US,D,20220715,000000,5.885,5.91,5.67,5.84,159172,0
+GBTG.US,D,20220718,000000,5.93,5.9399,5.5,5.62,167185,0
+GBTG.US,D,20220719,000000,5.51,5.775,5.51,5.58,251638,0
+GBTG.US,D,20220720,000000,5.6,5.71,5.6,5.6,79777,0
+GBTG.US,D,20220721,000000,5.69,5.7917,5.53,5.55,127236,0
+GBTG.US,D,20220722,000000,5.56,5.82,5.56,5.71,55367,0
+GBTG.US,D,20220725,000000,5.58,5.75,5.47,5.66,62762,0
+GBTG.US,D,20220726,000000,5.58,5.87,5.58,5.7,54464,0
+GBTG.US,D,20220727,000000,5.73,6.12,5.73,6.12,93867,0
+GBTG.US,D,20220728,000000,6.09,7.3,6.086,7.02,316274,0
+GBTG.US,D,20220729,000000,7.19,7.4772,6.84,6.95,227131,0
+GBTG.US,D,20220801,000000,6.96,7.0418,6.72,6.79,48474,0
+GBTG.US,D,20220802,000000,6.89,7.0293,6.61,6.9,213495,0
+GBTG.US,D,20220803,000000,6.88,7.245,6.7,6.82,82966,0
+GBTG.US,D,20220804,000000,6.99,7.04,6.6,6.75,81181,0
+GBTG.US,D,20220805,000000,6.73,7.2,6.43,6.78,101438,0
+GBTG.US,D,20220808,000000,6.78,7.5,6.371,7.44,120654,0
+GBTG.US,D,20220809,000000,7.98,7.98,7.5,7.55,235028,0
+GBTG.US,D,20220810,000000,7.57,7.7059,7.49,7.57,71388,0
+GBTG.US,D,20220811,000000,7.98,8.3502,7.68,7.68,245525,0
+GBTG.US,D,20220812,000000,7.61,7.95,7.13,7.93,241905,0
+GBTG.US,D,20220815,000000,8,8,7.5,7.63,101614,0
+GBTG.US,D,20220816,000000,7.77,7.82,7.385,7.5,62331,0
+GBTG.US,D,20220817,000000,7.5,7.5,7.19,7.32,39147,0
+GBTG.US,D,20220818,000000,7.31,7.37,7.215,7.25,44490,0
+GBTG.US,D,20220819,000000,7.16,7.43,7.16,7.2,66606,0
+GBTG.US,D,20220822,000000,7.1,7.49,6.95,7.12,113514,0
+GBTG.US,D,20220823,000000,7.22,7.56,7.13,7.44,100169,0
+GBTG.US,D,20220824,000000,7.55,7.89,7.27,7.67,79450,0
+GBTG.US,D,20220825,000000,7.64,7.7192,7.11,7.31,41666,0
+GBTG.US,D,20220826,000000,7.26,7.41,7.25,7.27,46920,0
+GBTG.US,D,20220829,000000,7.18,7.6,7.09,7.35,34161,0
+GBTG.US,D,20220830,000000,7.28,7.99,7.28,7.36,84204,0
+GBTG.US,D,20220831,000000,7.35,7.7011,7.2,7.37,52052,0
+GBTG.US,D,20220901,000000,7.49,7.98,7.3172,7.86,50303,0
+GBTG.US,D,20220902,000000,7.83,7.83,7.56,7.6,53440,0
+GBTG.US,D,20220906,000000,7.79,7.85,7.24,7.82,58606,0
+GBTG.US,D,20220907,000000,7.77,8,7.74,7.94,34658,0
+GBTG.US,D,20220908,000000,7.81,8.4,7.81,8.21,81669,0
+GBTG.US,D,20220909,000000,8,8.21,7.13,7.53,339239,0
+GBTG.US,D,20220912,000000,7.58,7.69,7.21,7.24,80526,0
+GBTG.US,D,20220913,000000,7.07,7.285,7.01,7.12,67133,0
+GBTG.US,D,20220914,000000,7.01,7.165,6.89,7.1,90527,0
+GBTG.US,D,20220915,000000,7.06,7.1017,6.66,6.75,78937,0
+GBTG.US,D,20220916,000000,6.61,6.66,6.25,6.58,577814,0
+GBTG.US,D,20220919,000000,6.51,6.62,6.37,6.49,109028,0
+GBTG.US,D,20220920,000000,6.46,6.74,6.39,6.58,68662,0
+GBTG.US,D,20220921,000000,6.59,6.625,6.14,6.23,89809,0
+GBTG.US,D,20220922,000000,6.28,6.28,5.8,6.08,99442,0
+GBTG.US,D,20220923,000000,5.99,6.03,5.56,5.9,125619,0
+GBTG.US,D,20220926,000000,5.89,5.99,5.42,5.75,79703,0
+GBTG.US,D,20220927,000000,5.79,5.92,5.38,5.48,120530,0
+GBTG.US,D,20220928,000000,5.49,6.08,5.49,5.83,119485,0
+GBTG.US,D,20220929,000000,5.85,5.85,5.44,5.57,281160,0
+GBTG.US,D,20220930,000000,5.74,5.98,5.6,5.66,150249,0
+GBTG.US,D,20221003,000000,5.92,5.92,5.2031,5.28,198078,0
+GBTG.US,D,20221004,000000,5.44,5.65,5.32,5.35,331615,0
+GBTG.US,D,20221005,000000,5.3,5.5297,5.09,5.39,128488,0
+GBTG.US,D,20221006,000000,5.4,5.54,5.28,5.45,161456,0
+GBTG.US,D,20221007,000000,5.4,5.65,5.39,5.6,89805,0
+GBTG.US,D,20221010,000000,5.7,5.79,5.5,5.53,84602,0
+GBTG.US,D,20221011,000000,5.42,5.53,5.025,5.35,101494,0
+GBTG.US,D,20221012,000000,5.37,5.5,5.27,5.43,61206,0
+GBTG.US,D,20221013,000000,5.26,5.65,5.18,5.52,554191,0
+GBTG.US,D,20221014,000000,5.65,5.75,5.34,5.49,100219,0
+GBTG.US,D,20221017,000000,5.61,5.74,5.44,5.72,119834,0
+GBTG.US,D,20221018,000000,5.87,5.87,5.34,5.6,343162,0
+GBTG.US,D,20221019,000000,5.55,5.65,5.38,5.43,192959,0
+GBTG.US,D,20221020,000000,5.44,5.835,5.34,5.64,292164,0
+GBTG.US,D,20221021,000000,5.71,5.865,5.6,5.79,76226,0
+GBTG.US,D,20221024,000000,5.78,5.87,5.67,5.83,47631,0
+GBTG.US,D,20221025,000000,5.74,5.86,5.65,5.81,96200,0
+GBTG.US,D,20221026,000000,5.85,5.895,5.55,5.71,70365,0
+GBTG.US,D,20221027,000000,5.75,5.85,5.53,5.7,85051,0
+GBTG.US,D,20221028,000000,5.7,5.7,5.545,5.7,75884,0
+GBTG.US,D,20221031,000000,5.68,5.81,5.48,5.54,143550,0
+GBTG.US,D,20221101,000000,5.59,5.81,5.59,5.61,208113,0
+GBTG.US,D,20221102,000000,5.63,5.63,5.465,5.48,43592,0
+GBTG.US,D,20221103,000000,5.5,5.75,5.435,5.67,42807,0
+GBTG.US,D,20221104,000000,5.73,5.85,5.56,5.66,96021,0
+GBTG.US,D,20221107,000000,5.68,5.74,5.42,5.48,43785,0
+GBTG.US,D,20221108,000000,5.56,5.63,5.42,5.6,147636,0
+GBTG.US,D,20221109,000000,5.57,5.64,5.35,5.37,52032,0
+GBTG.US,D,20221110,000000,5.4,5.58,5.24,5.36,226328,0
+GBTG.US,D,20221111,000000,5.4,5.4,4.59,4.96,380852,0
+GBTG.US,D,20221114,000000,5.05,5.05,4.76,4.82,145352,0
+GBTG.US,D,20221115,000000,4.89,4.8928,4.49,4.62,232242,0
+GBTG.US,D,20221116,000000,4.68,4.68,4.34,4.44,90497,0
+GBTG.US,D,20221117,000000,4.45,4.45,4.26,4.4,62128,0
+GBTG.US,D,20221118,000000,4.45,4.62,4.33,4.58,164887,0
+GBTG.US,D,20221121,000000,4.6,4.76,4.6,4.7,161117,0
+GBTG.US,D,20221122,000000,4.72,4.8,4.62,4.71,154700,0
+GBTG.US,D,20221123,000000,4.69,5.31,4.69,4.97,181091,0
+GBTG.US,D,20221125,000000,4.85,5,4.85,4.94,35069,0
+GBTG.US,D,20221128,000000,4.95,4.95,4.84,4.88,94176,0
+GBTG.US,D,20221129,000000,4.87,5.035,4.85,4.95,75864,0
+GBTG.US,D,20221130,000000,4.84,5.21,4.84,4.97,146395,0
+GBTG.US,D,20221201,000000,5,5.15,4.95,5.15,97387,0
+GBTG.US,D,20221202,000000,5.15,5.31,5.04,5.28,186718,0
+GBTG.US,D,20221205,000000,5.47,5.65,5.31,5.55,207680,0
+GBTG.US,D,20221206,000000,5.52,5.56,5.34,5.43,149716,0
+GBTG.US,D,20221207,000000,5.6,5.65,5.23,5.45,207938,0
+GBTG.US,D,20221208,000000,5.46,5.6492,5.254,5.36,176060,0
+GBTG.US,D,20221209,000000,5.33,5.405,5.19,5.36,105285,0
+GBTG.US,D,20221212,000000,5.39,5.43,5.195,5.29,66080,0
+GBTG.US,D,20221213,000000,5.36,5.46,5.32,5.33,136871,0
+GBTG.US,D,20221214,000000,5.16,5.56,5.16,5.5,512261,0
+GBTG.US,D,20221215,000000,5.32,5.92,5.32,5.92,560311,0
+GBTG.US,D,20221216,000000,5.96,6.29,5.75,6.28,1135977,0
+GBTG.US,D,20221219,000000,6.35,6.355,6.07,6.2,488823,0
+GBTG.US,D,20221220,000000,6.12,6.27,6.1,6.2,421929,0
+GBTG.US,D,20221221,000000,6.19,6.3,6.12,6.3,126745,0
+GBTG.US,D,20221222,000000,6.63,6.63,6.2,6.2,204811,0
+GBTG.US,D,20221223,000000,6.19,6.45,6.1231,6.45,134435,0
+GBTG.US,D,20221227,000000,6.43,6.53,6.34,6.51,89316,0
+GBTG.US,D,20221228,000000,6.53,6.655,6.3435,6.53,101421,0
+GBTG.US,D,20221229,000000,6.54,6.69,6.52,6.64,225481,0
+GBTG.US,D,20221230,000000,6.7,6.77,6.54,6.75,88137,0
+GBTG.US,D,20230103,000000,6.66,6.95,6.66,6.92,167259,0
+GBTG.US,D,20230104,000000,6.82,7.24,6.82,7.13,175229,0
+GBTG.US,D,20230105,000000,7.15,7.21,6.95,7.16,104024,0
+GBTG.US,D,20230106,000000,7.14,7.2147,6.9,7.07,67819,0
+GBTG.US,D,20230109,000000,7.04,7.05,6.43,6.67,133753,0
+GBTG.US,D,20230110,000000,6.75,6.75,6.2,6.33,139668,0
+GBTG.US,D,20230111,000000,6.18,6.29,5.87,6.21,137739,0
+GBTG.US,D,20230112,000000,6.33,6.38,6.085,6.29,69609,0
+GBTG.US,D,20230113,000000,6.17,6.65,6.17,6.56,47852,0
+GBTG.US,D,20230117,000000,6.54,6.58,6.2797,6.41,56850,0
+GBTG.US,D,20230118,000000,6.42,6.71,6.355,6.66,100188,0
+GBTG.US,D,20230119,000000,6.7763,6.8,6.4992,6.6,50084,0
+GBTG.US,D,20230120,000000,6.61,6.83,6.39,6.74,83188,0
+GBTG.US,D,20230123,000000,6.78,7.25,6.67,6.89,189926,0
+GBTG.US,D,20230124,000000,6.925,7.2,6.84,7.12,47303,0
+GBTG.US,D,20230125,000000,7.15,7.24,7.08,7.18,55807,0
+GBTG.US,D,20230126,000000,7.19,7.19,6.924,7.11,39853,0
+GBTG.US,D,20230127,000000,7.13,7.235,6.89,7.18,62674,0
+GBTG.US,D,20230130,000000,7.17,7.2,7.05,7.05,22867,0
+GBTG.US,D,20230131,000000,7.07,7.2,6.81,7.07,64434,0
+GBTG.US,D,20230201,000000,7.06,7.45,6.9973,7.4,52796,0
+GBTG.US,D,20230202,000000,7.39,7.4,7.21,7.34,43763,0
+GBTG.US,D,20230203,000000,7.37,7.4,7.21,7.25,47394,0
+GBTG.US,D,20230206,000000,7.28,7.47,7.01,7.24,150187,0
+GBTG.US,D,20230207,000000,7.26,7.38,7.1755,7.36,40075,0
+GBTG.US,D,20230208,000000,7.37,7.49,7.25,7.41,50600,0
+GBTG.US,D,20230209,000000,7.45,7.49,7.34,7.36,18627,0
+GBTG.US,D,20230210,000000,7.43,7.49,7.29,7.38,43308,0
+GBTG.US,D,20230213,000000,7.43,7.47,7.14,7.3,39453,0
+GBTG.US,D,20230214,000000,7.27,7.31,7.09,7.24,55766,0
+GBTG.US,D,20230215,000000,7.03,7.38,7.008,7.36,315169,0
+GBTG.US,D,20230216,000000,7.38,7.39,7.11,7.2,59406,0
+GBTG.US,D,20230217,000000,7.17,7.2,6.8,7.08,198284,0
+GBTG.US,D,20230221,000000,7.06,7.09,6.87,6.97,109091,0
+GBTG.US,D,20230222,000000,6.96,7.165,6.8362,7.03,32633,0
+GBTG.US,D,20230223,000000,7,7.14,6.9372,7.06,14690,0
+GBTG.US,D,20230224,000000,6.94,7.12,6.94,7.05,16769,0
+GBTG.US,D,20230227,000000,7.11,7.2,6.96,7.12,81052,0
+GBTG.US,D,20230228,000000,7.12,7.3,7.06,7.19,46686,0
+GBTG.US,D,20230301,000000,7.23,7.4,7.13,7.29,376374,0
+GBTG.US,D,20230302,000000,7.32,7.75,7.22,7.55,61404,0
+GBTG.US,D,20230303,000000,7.33,7.59,7.14,7.3,116904,0
+GBTG.US,D,20230306,000000,7.14,7.42,6.8786,7.32,93682,0
+GBTG.US,D,20230307,000000,7.32,7.39,7.01,7.12,106663,0
+GBTG.US,D,20230308,000000,7.02,7.13,6.811,7,109708,0
+GBTG.US,D,20230309,000000,7.49,7.49,6.68,6.83,125276,0
+GBTG.US,D,20230310,000000,6.71,6.82,6.185,6.38,328539,0
+GBTG.US,D,20230313,000000,6.29,6.3432,5.99,6.19,153561,0
+GBTG.US,D,20230314,000000,6.2,6.27,6.07,6.14,117583,0
+GBTG.US,D,20230315,000000,6.04,6.1,5.84,6.02,91683,0
+GBTG.US,D,20230316,000000,5.98,6.11,5.9,6,79107,0
+GBTG.US,D,20230317,000000,5.82,5.98,5.67,5.78,280538,0
+GBTG.US,D,20230320,000000,5.78,6.23,5.69,6.12,105055,0
+GBTG.US,D,20230321,000000,6.18,6.66,6.12,6.59,116609,0
+GBTG.US,D,20230322,000000,6.59,6.835,6.5001,6.77,63340,0
+GBTG.US,D,20230323,000000,6.8,6.87,6.525,6.58,53521,0
+GBTG.US,D,20230324,000000,6.54,6.54,6.23,6.23,49982,0
+GBTG.US,D,20230327,000000,6.24,6.24,6.05,6.14,21585,0
+GBTG.US,D,20230328,000000,6.08,6.44,6.06,6.28,44460,0
+GBTG.US,D,20230329,000000,6.32,6.73,6.23,6.61,85923,0
+GBTG.US,D,20230330,000000,6.65,6.77,6.3,6.47,56372,0
+GBTG.US,D,20230331,000000,6.51,6.68,6.27,6.63,91250,0
+GBTG.US,D,20230403,000000,6.71,6.71,6.5769,6.65,49590,0
+GBTG.US,D,20230404,000000,6.69,6.8374,6.61,6.68,70918,0
+GBTG.US,D,20230405,000000,6.65,6.72,6.51,6.59,36396,0
+GBTG.US,D,20230406,000000,6.62,6.78,6.39,6.7,47051,0
+GBTG.US,D,20230410,000000,6.7,6.87,6.68,6.74,51595,0
+GBTG.US,D,20230411,000000,6.68,6.84,6.48,6.68,38332,0
+GBTG.US,D,20230412,000000,6.72,6.72,6.5,6.52,16466,0
+GBTG.US,D,20230413,000000,6.58,6.71,6.48,6.58,27218,0
+GBTG.US,D,20230414,000000,6.66,6.68,6.55,6.68,38506,0
+GBTG.US,D,20230417,000000,6.69,6.745,6.58,6.63,19870,0
+GBTG.US,D,20230418,000000,6.63,6.69,6.44,6.54,36499,0
+GBTG.US,D,20230419,000000,6.51,6.58,6.24,6.33,49530,0
+GBTG.US,D,20230420,000000,6.42,6.57,6.335,6.41,25577,0
+GBTG.US,D,20230421,000000,6.45,6.65,6.21,6.63,40995,0
+GBTG.US,D,20230424,000000,6.58,6.72,6.37,6.58,40740,0
+GBTG.US,D,20230425,000000,6.58,6.59,6,6,87763,0
+GBTG.US,D,20230426,000000,5.91,6.22,5.85,6.06,38420,0
+GBTG.US,D,20230427,000000,6.06,6.235,5.97,6.12,53705,0
+GBTG.US,D,20230428,000000,6.16,6.17,6,6.15,35211,0
+GBTG.US,D,20230501,000000,6.14,6.15,5.6,5.6,45604,0
+GBTG.US,D,20230502,000000,5.62,6.01,5.59,5.98,132787,0
+GBTG.US,D,20230503,000000,5.98,6.07,5.75,5.79,41388,0
+GBTG.US,D,20230504,000000,5.77,5.96,5.66,5.91,38146,0
+GBTG.US,D,20230505,000000,5.92,5.9881,5.65,5.75,66699,0
+GBTG.US,D,20230508,000000,5.82,5.82,5.42,5.64,100025,0
+GBTG.US,D,20230509,000000,5.73,6.18,5.73,6.15,55543,0
+GBTG.US,D,20230510,000000,6.18,6.205,5.88,6.13,55009,0
+GBTG.US,D,20230511,000000,6.08,6.18,5.9401,6.1,52275,0
+GBTG.US,D,20230512,000000,6.15,6.2,5.97,6.13,47065,0
+GBTG.US,D,20230515,000000,6.25,6.275,6.05,6.1,35867,0
+GBTG.US,D,20230516,000000,6.03,6.28,6.01,6.25,39365,0
+GBTG.US,D,20230517,000000,6.29,6.34,6.1104,6.33,47374,0
+GBTG.US,D,20230518,000000,6.3,6.54,6.01,6.27,41338,0
+GBTG.US,D,20230519,000000,6.27,6.37,6.08,6.1,31214,0
+GBTG.US,D,20230522,000000,6.18,7.01,6.18,6.99,168913,0
+GBTG.US,D,20230523,000000,6.78,7.13,6.74,6.79,99844,0
+GBTG.US,D,20230524,000000,6.7,7.04,6.7,6.99,67611,0
+GBTG.US,D,20230525,000000,6.9,7.11,6.72,7.05,66895,0
+GBTG.US,D,20230526,000000,6.92,7.29,6.92,7.27,71735,0
+GBTG.US,D,20230530,000000,7.13,7.39,6.93,6.97,72582,0
+GBTG.US,D,20230531,000000,6.87,7.25,6.8314,7.17,93482,0
+GBTG.US,D,20230601,000000,7.11,7.5,7.09,7.46,240541,0
+GBTG.US,D,20230602,000000,7.48,7.78,7.3,7.68,199570,0
+GBTG.US,D,20230605,000000,7.63,7.97,7.5722,7.96,190232,0
+GBTG.US,D,20230606,000000,7.88,7.9,7.6117,7.84,165850,0
+GBTG.US,D,20230607,000000,7.85,7.94,7.57,7.68,105744,0
+GBTG.US,D,20230608,000000,7.6,7.96,7.4146,7.87,138233,0
+GBTG.US,D,20230609,000000,7.83,7.94,7.67,7.94,264672,0
+GBTG.US,D,20230612,000000,7.85,8,7.76,7.96,209720,0
+GBTG.US,D,20230613,000000,7.88,7.97,7.51,7.63,203585,0
+GBTG.US,D,20230614,000000,7.59,7.815,7.36,7.4,283847,0
+GBTG.US,D,20230615,000000,7.26,7.54,7.17,7.25,326001,0
+GBTG.US,D,20230616,000000,7.23,7.54,6.97,7.02,330068,0
+GBTG.US,D,20230620,000000,7.23,7.7,7.085,7.59,312295,0
+GBTG.US,D,20230621,000000,7.58,7.89,7.49,7.73,271557,0
+GBTG.US,D,20230622,000000,7.7,7.95,7.62,7.91,194614,0
+GBTG.US,D,20230623,000000,7.85,8.04,7.67,7.87,4359403,0
+GBTG.US,D,20230626,000000,7.83,8.05,7.37,7.57,249328,0
+GBTG.US,D,20230627,000000,7.6,7.68,7.3,7.33,148933,0
+GBTG.US,D,20230628,000000,7.33,7.51,7.21,7.5,135707,0
+GBTG.US,D,20230629,000000,7.53,7.53,7.215,7.33,98918,0
+GBTG.US,D,20230630,000000,7.39,7.39,7.12,7.23,153639,0
+GBTG.US,D,20230703,000000,7.2,7.23,7.01,7.13,72672,0
+GBTG.US,D,20230705,000000,7.03,7.28,7,7.16,167272,0
+GBTG.US,D,20230706,000000,7.11,7.2,7.05,7.11,151339,0
+GBTG.US,D,20230707,000000,7.13,7.27,7.07,7.22,118006,0
+GBTG.US,D,20230710,000000,7.25,7.46,6.99,7.11,205261,0
+GBTG.US,D,20230711,000000,7.12,7.22,7.08,7.13,82207,0
+GBTG.US,D,20230712,000000,7.2,7.27,7.03,7.06,84105,0
+GBTG.US,D,20230713,000000,7.06,7.19,6.95,7.05,110834,0
+GBTG.US,D,20230714,000000,7,7.15,7,7.14,98889,0
+GBTG.US,D,20230717,000000,7.14,7.3125,7.14,7.3,124276,0
+GBTG.US,D,20230718,000000,7.29,7.39,7.19,7.3,168410,0
+GBTG.US,D,20230719,000000,7.29,7.3675,7.04,7.07,92979,0
+GBTG.US,D,20230720,000000,7.06,7.2,6.975,7.14,157695,0
+GBTG.US,D,20230721,000000,7.19,7.47,7.08,7.11,147191,0
+GBTG.US,D,20230724,000000,7.05,7.21,6.99,7.12,98073,0
+GBTG.US,D,20230725,000000,7.09,7.23,6.86,6.9,160113,0
+GBTG.US,D,20230726,000000,6.88,7.05,6.7,6.7,146099,0
+GBTG.US,D,20230727,000000,6.7,7.01,6.63,6.76,216791,0
+GBTG.US,D,20230728,000000,6.8,6.96,6.64,6.71,166214,0
+GBTG.US,D,20230731,000000,6.75,7.25,6.75,7.04,156556,0
+GBTG.US,D,20230801,000000,7,7.16,6.84,6.94,122547,0
+GBTG.US,D,20230802,000000,6.87,7.07,6.59,6.6,158904,0
+GBTG.US,D,20230803,000000,6.59,6.73,6.4,6.43,113672,0
+GBTG.US,D,20230804,000000,6.47,6.87,6.4,6.57,190717,0
+GBTG.US,D,20230807,000000,6.56,6.9893,6.56,6.79,165915,0
+GBTG.US,D,20230808,000000,6.75,6.83,6.47,6.72,119113,0
+GBTG.US,D,20230809,000000,6.72,6.76,6.34,6.37,207701,0
+GBTG.US,D,20230810,000000,6.68,6.97,6.5,6.85,609710,0
+GBTG.US,D,20230811,000000,6.89,7.13,6.74,7.05,359392,0
+GBTG.US,D,20230814,000000,7.03,7.07,6.85,6.88,225736,0
+GBTG.US,D,20230815,000000,6.87,6.94,6.67,6.77,108134,0
+GBTG.US,D,20230816,000000,6.6,6.79,6.53,6.55,134117,0
+GBTG.US,D,20230817,000000,6.51,6.55,6.22,6.26,132732,0
+GBTG.US,D,20230818,000000,6.14,6.31,6.14,6.23,130366,0
+GBTG.US,D,20230821,000000,6.2,6.44,6.2,6.41,166458,0
+GBTG.US,D,20230822,000000,6.41,6.52,6.39,6.51,104577,0
+GBTG.US,D,20230823,000000,6.5,6.74,6.495,6.73,135247,0
+GBTG.US,D,20230824,000000,6.67,6.78,6.47,6.51,96906,0
+GBTG.US,D,20230825,000000,6.51,6.64,6.47,6.55,123717,0
+GBTG.US,D,20230828,000000,6.55,6.69,6.5,6.51,102185,0
+GBTG.US,D,20230829,000000,6.49,6.77,6.37,6.67,169669,0
+GBTG.US,D,20230830,000000,6.64,7.1,6.64,6.97,342787,0
+GBTG.US,D,20230831,000000,6.91,6.91,6.61,6.75,229755,0
+GBTG.US,D,20230901,000000,6.75,6.83,6.525,6.65,120947,0
+GBTG.US,D,20230905,000000,6.58,6.6098,6.03,6.05,363507,0
+GBTG.US,D,20230906,000000,6.01,6.05,5.84,5.96,259492,0
+GBTG.US,D,20230907,000000,5.93,5.93,5.54,5.63,367577,0
+GBTG.US,D,20230908,000000,5.64,5.72,5.385,5.52,271588,0
+GBTG.US,D,20230911,000000,5.52,5.6,5.365,5.51,289658,0
+GBTG.US,D,20230912,000000,5.5,5.64,5.38,5.47,230139,0
+GBTG.US,D,20230913,000000,5.46,5.53,5.08,5.08,745233,0
+GBTG.US,D,20230914,000000,5.11,5.395,5.035,5.32,703442,0
+GBTG.US,D,20230915,000000,5.34,5.86,5.31,5.79,2582532,0
+GBTG.US,D,20230918,000000,5.79,5.89,5.65,5.76,678809,0
+GBTG.US,D,20230919,000000,5.75,5.77,5.65,5.73,543065,0
+GBTG.US,D,20230920,000000,5.77,5.782,5.5,5.5,203185,0
+GBTG.US,D,20230921,000000,5.42,5.53,5.33,5.4,146195,0
+GBTG.US,D,20230922,000000,5.45,5.48,5.36,5.47,189612,0
+GBTG.US,D,20230925,000000,5.43,5.48,5.3,5.35,99638,0
+GBTG.US,D,20230926,000000,5.3,5.42,5.29,5.3,127806,0
+GBTG.US,D,20230927,000000,5.32,5.51,5.27,5.5,413142,0
+GBTG.US,D,20230928,000000,5.46,5.64,5.43,5.48,193078,0
+GBTG.US,D,20230929,000000,5.54,5.56,5.39,5.5,190851,0
+GBTG.US,D,20231002,000000,5.48,5.59,5.46,5.54,109703,0
+GBTG.US,D,20231003,000000,5.5,5.515,5.39,5.5,123179,0
+GBTG.US,D,20231004,000000,5.5,5.55,5.37,5.48,111762,0
+GBTG.US,D,20231005,000000,5.5,5.545,5.3,5.35,185527,0
+GBTG.US,D,20231006,000000,5.3,5.52,5.21,5.46,83151,0
+GBTG.US,D,20231009,000000,5.48,5.48,5.25,5.35,159248,0
+GBTG.US,D,20231010,000000,5.34,5.48,5.34,5.42,170308,0
+GBTG.US,D,20231011,000000,5.42,5.43,5.275,5.28,107723,0
+GBTG.US,D,20231012,000000,5.28,5.4107,5.28,5.4,140877,0
+GBTG.US,D,20231013,000000,5.36,5.38,5.26,5.34,93837,0
+GBTG.US,D,20231016,000000,5.35,5.425,5.27,5.31,114818,0
+GBTG.US,D,20231017,000000,5.3,5.53,5.3,5.51,187942,0
+GBTG.US,D,20231018,000000,5.46,5.58,5.375,5.46,359607,0
+GBTG.US,D,20231019,000000,5.43,5.47,5.3,5.31,171729,0
+GBTG.US,D,20231020,000000,5.32,5.45,5.27,5.39,239604,0
+GBTG.US,D,20231023,000000,5.38,5.38,5.12,5.12,94966,0
+GBTG.US,D,20231024,000000,5.18,5.21,5.07,5.14,106640,0
+GBTG.US,D,20231025,000000,5.1,5.2,5.01,5.1,123516,0
+GBTG.US,D,20231026,000000,5.12,5.16,4.97,4.97,77748,0
+GBTG.US,D,20231027,000000,4.98,5.04,4.86,4.9,135284,0
+GBTG.US,D,20231030,000000,4.93,5.06,4.85,5.02,132341,0
+GBTG.US,D,20231031,000000,5.03,5.045,4.885,4.93,93697,0
+GBTG.US,D,20231101,000000,4.93,4.95,4.76,4.88,104028,0
+GBTG.US,D,20231102,000000,4.95,5.18,4.93,5.14,234801,0
+GBTG.US,D,20231103,000000,5.23,5.45,5.17,5.44,113521,0
+GBTG.US,D,20231106,000000,5.41,5.52,5.29,5.42,175493,0
+GBTG.US,D,20231107,000000,5.63,5.63,5.13,5.55,160730,0
+GBTG.US,D,20231108,000000,5.57,5.63,5.42,5.46,125597,0
+GBTG.US,D,20231109,000000,5.47,5.47,5.2,5.22,124904,0
+GBTG.US,D,20231110,000000,5.2,5.4,5.2,5.31,110744,0
+GBTG.US,D,20231113,000000,5.24,5.37,5.17,5.19,103392,0
+GBTG.US,D,20231114,000000,5.37,5.83,5.37,5.78,176881,0
+GBTG.US,D,20231115,000000,5.78,5.9,5.6,5.62,223072,0
+GBTG.US,D,20231116,000000,5.59,5.73,5.51,5.63,123689,0
+GBTG.US,D,20231117,000000,5.67,5.78,5.56,5.67,136281,0
+GBTG.US,D,20231120,000000,5.62,5.96,5.61,5.95,137974,0
+GBTG.US,D,20231121,000000,5.84,6.09,5.84,6.08,122751,0
+GBTG.US,D,20231122,000000,6.06,6.16,5.96,6.07,94893,0
+GBTG.US,D,20231124,000000,6.01,6.13,5.84,6.05,48272,0
+GBTG.US,D,20231127,000000,6.04,6.17,6.0082,6.13,81975,0
+GBTG.US,D,20231128,000000,6.08,6.24,6.07,6.09,79758,0
+GBTG.US,D,20231129,000000,6.13,6.41,6.12,6.26,138137,0
+GBTG.US,D,20231130,000000,6.29,6.34,6.2,6.22,90694,0
+GBTG.US,D,20231201,000000,6.18,6.38,6.13,6.35,179628,0
+GBTG.US,D,20231204,000000,6.33,6.39,6.16,6.21,81769,0
+GBTG.US,D,20231205,000000,6.18,6.19,5.99,6,129673,0
+GBTG.US,D,20231206,000000,6.05,6.13,5.9814,6.1,103048,0
+GBTG.US,D,20231207,000000,6.12,6.12,5.96,6,150427,0
+GBTG.US,D,20231208,000000,6,6.1,5.97,6.06,92407,0
+GBTG.US,D,20231211,000000,6.04,6.06,5.9,5.93,79218,0
+GBTG.US,D,20231212,000000,5.91,6.02,5.72,5.92,130587,0
+GBTG.US,D,20231213,000000,5.9,6.09,5.81,6,216131,0
+GBTG.US,D,20231214,000000,6.05,6.205,5.88,6.17,281965,0
+GBTG.US,D,20231215,000000,6.5,6.53,6.08,6.1,430646,0
+GBTG.US,D,20231218,000000,6.08,6.26,6.08,6.15,279718,0
+GBTG.US,D,20231219,000000,6.15,6.31,6.07,6.15,280917,0
+GBTG.US,D,20231220,000000,6,6.3,6,6.09,214737,0
+GBTG.US,D,20231221,000000,6.1,6.2,6.07,6.15,203969,0
+GBTG.US,D,20231222,000000,6.14,6.26,6.125,6.19,187122,0
+GBTG.US,D,20231226,000000,6.2,6.505,6.2,6.48,166097,0
+GBTG.US,D,20231227,000000,6.52,6.69,6.5,6.67,194725,0
+GBTG.US,D,20231228,000000,6.65,6.72,6.43,6.5,118902,0
+GBTG.US,D,20231229,000000,6.49,6.545,6.43,6.45,112658,0
+GBTG.US,D,20240102,000000,6.37,6.42,6.235,6.32,128941,0
+GBTG.US,D,20240103,000000,6.27,6.31,6.15,6.15,127489,0
+GBTG.US,D,20240104,000000,6.11,6.24,6.1,6.2,90307,0
+GBTG.US,D,20240105,000000,6.11,6.32,6.02,6.1,174152,0
+GBTG.US,D,20240108,000000,6.09,6.2,6.02,6.15,112779,0
+GBTG.US,D,20240109,000000,6.06,6.11,5.96,6,106698,0
+GBTG.US,D,20240110,000000,5.97,6.03,5.92,6.01,111404,0
+GBTG.US,D,20240111,000000,5.98,5.98,5.8563,5.97,75739,0
+GBTG.US,D,20240112,000000,6.03,6.03,5.83,5.88,117490,0
+GBTG.US,D,20240116,000000,5.83,5.89,5.62,5.76,79641,0
+GBTG.US,D,20240117,000000,5.64,5.8,5.64,5.72,79899,0
+GBTG.US,D,20240118,000000,5.75,5.82,5.625,5.65,117506,0
+GBTG.US,D,20240119,000000,5.67,5.68,5.45,5.58,117370,0
+GBTG.US,D,20240122,000000,5.56,5.8,5.56,5.72,210419,0
+GBTG.US,D,20240123,000000,5.79,5.98,5.742,5.9,109090,0
+GBTG.US,D,20240124,000000,5.94,5.98,5.75,5.75,61523,0
+GBTG.US,D,20240125,000000,5.87,5.87,5.73,5.75,113533,0
+GBTG.US,D,20240126,000000,5.82,5.905,5.74,5.75,68358,0
+GBTG.US,D,20240129,000000,5.75,6.07,5.7001,6.05,113506,0
+GBTG.US,D,20240130,000000,6.04,6.065,5.94,5.97,65909,0
+GBTG.US,D,20240131,000000,5.96,5.97,5.75,5.79,79512,0
+GBTG.US,D,20240201,000000,5.83,6,5.81,6,54075,0
+GBTG.US,D,20240202,000000,5.89,5.94,5.8498,5.9,37027,0
+GBTG.US,D,20240205,000000,5.81,5.81,5.72,5.76,59964,0
+GBTG.US,D,20240206,000000,5.75,5.96,5.75,5.81,96073,0
+GBTG.US,D,20240207,000000,5.82,5.82,5.63,5.71,52258,0
+GBTG.US,D,20240208,000000,5.69,6.02,5.69,5.98,62251,0
+GBTG.US,D,20240209,000000,5.96,6.04,5.82,5.99,70325,0
+GBTG.US,D,20240212,000000,5.99,6.075,5.93,5.97,152051,0
+GBTG.US,D,20240213,000000,5.74,6.06,5.74,5.99,283348,0
+GBTG.US,D,20240214,000000,6.04,6.19,5.885,6.05,297113,0
+GBTG.US,D,20240215,000000,6.07,6.08,5.89,6,214535,0
+GBTG.US,D,20240216,000000,5.86,6.03,5.86,5.96,125557,0
+GBTG.US,D,20240220,000000,5.9,5.9,5.715,5.75,113373,0
+GBTG.US,D,20240221,000000,5.73,5.9,5.73,5.85,66109,0
+GBTG.US,D,20240222,000000,5.85,5.91,5.75,5.9,127112,0
+GBTG.US,D,20240223,000000,5.88,6.0314,5.8608,5.98,57234,0
+GBTG.US,D,20240226,000000,6,6.075,5.92,5.99,129958,0
+GBTG.US,D,20240227,000000,5.99,6.0678,5.92,6.01,318885,0
+GBTG.US,D,20240228,000000,5.97,6.07,5.97,5.99,49216,0
+GBTG.US,D,20240229,000000,6,6.03,5.93,6,97016,0
+GBTG.US,D,20240301,000000,6,6.02,5.9301,5.98,181687,0
+GBTG.US,D,20240304,000000,5.97,6,5.62,5.67,223592,0
+GBTG.US,D,20240305,000000,4.98,6,4.49,5.64,403440,0
+GBTG.US,D,20240306,000000,5.43,5.68,5.002,5.51,216369,0
+GBTG.US,D,20240307,000000,5.44,5.7,5.28,5.62,201206,0
+GBTG.US,D,20240308,000000,5.58,5.67,5.54,5.58,161519,0
+GBTG.US,D,20240311,000000,5.52,5.59,5.47,5.51,77019,0
+GBTG.US,D,20240312,000000,5.48,5.63,5.4,5.5,93860,0
+GBTG.US,D,20240313,000000,5.46,5.56,5.46,5.51,78020,0
+GBTG.US,D,20240314,000000,5.48,5.58,5.43,5.53,124273,0
+GBTG.US,D,20240315,000000,5.5,5.72,5.45,5.62,451313,0
+GBTG.US,D,20240318,000000,5.57,5.65,5.5202,5.61,121551,0
+GBTG.US,D,20240319,000000,5.57,5.85,5.57,5.65,106475,0
+GBTG.US,D,20240320,000000,5.59,5.81,5.53,5.75,83270,0
+GBTG.US,D,20240321,000000,5.77,5.86,5.68,5.75,87559,0
+GBTG.US,D,20240322,000000,5.75,5.8,5.62,5.63,66606,0
+GBTG.US,D,20240325,000000,5.66,6,5.66,5.97,138793,0
+GBTG.US,D,20240326,000000,6.19,6.35,6.02,6.11,978885,0
+GBTG.US,D,20240327,000000,6.11,6.18,5.8691,6,630653,0
+GBTG.US,D,20240328,000000,6,6.05,5.85,6.01,206962,0
+GBTG.US,D,20240401,000000,5.97,6.01,5.8943,6,150577,0
+GBTG.US,D,20240402,000000,5.92,6.02,5.84,6.01,133451,0
+GBTG.US,D,20240403,000000,5.98,6.05,5.97,6,118936,0
+GBTG.US,D,20240404,000000,6.05,6.06,5.91,5.97,172449,0
+GBTG.US,D,20240405,000000,5.97,6.02,5.92,6,141218,0
+GBTG.US,D,20240408,000000,6.02,6.07,5.95,6,84814,0
+GBTG.US,D,20240409,000000,6,6.06,5.96,6.03,109871,0
+GBTG.US,D,20240410,000000,5.96,6.05,5.82,5.91,170826,0
+GBTG.US,D,20240411,000000,5.91,6.02,5.82,5.97,132619,0
+GBTG.US,D,20240412,000000,5.92,5.96,5.8,5.83,59422,0
+GBTG.US,D,20240415,000000,5.84,5.91,5.785,5.91,119735,0
+GBTG.US,D,20240416,000000,5.85,5.955,5.76,5.88,141640,0
+GBTG.US,D,20240417,000000,5.9,5.99,5.86,5.97,161011,0
+GBTG.US,D,20240418,000000,5.97,6.01,5.84,5.91,194100,0
+GBTG.US,D,20240419,000000,5.88,6.01,5.88,6,161902,0
+GBTG.US,D,20240422,000000,6,6.0278,5.94,6,139336,0
+GBTG.US,D,20240423,000000,5.99,6.04,5.96,6,125220,0
+GBTG.US,D,20240424,000000,5.98,6.045,5.96,6,120005,0
+GBTG.US,D,20240425,000000,5.95,6,5.87,5.99,145852,0
+GBTG.US,D,20240426,000000,5.99,6.15,5.98,6,528589,0
+GBTG.US,D,20240429,000000,6.02,6.12,5.96,6.02,734504,0
+GBTG.US,D,20240430,000000,5.98,6.0575,5.945,6.05,429239,0
+GBTG.US,D,20240501,000000,6.05,6.15,5.96,6.05,940475,0
+GBTG.US,D,20240502,000000,6.13,6.21,6.04,6.16,484574,0
+GBTG.US,D,20240503,000000,6.26,6.31,6.14,6.17,346088,0
+GBTG.US,D,20240506,000000,6.2,6.25,6.13,6.23,689003,0
+GBTG.US,D,20240507,000000,6.08,6.18,5.74,5.96,707302,0
+GBTG.US,D,20240508,000000,5.9,6.01,5.87,5.93,450197,0
+GBTG.US,D,20240509,000000,5.9,6.06,5.3,6,408734,0
+GBTG.US,D,20240510,000000,5.99,6.05,5.945,5.98,237463,0
+GBTG.US,D,20240513,000000,6.01,6.03,5.86,5.87,210323,0
+GBTG.US,D,20240514,000000,5.91,6.07,5.88,6.01,322335,0
+GBTG.US,D,20240515,000000,6.04,6.12,6,6.09,414113,0
+GBTG.US,D,20240516,000000,6.08,6.17,6.03,6.05,387069,0
+GBTG.US,D,20240517,000000,6.05,6.09,5.99,6.01,353484,0
+GBTG.US,D,20240520,000000,6,6.1,5.985,6.07,419622,0
+GBTG.US,D,20240521,000000,6.05,6.12,6.03,6.05,412177,0
+GBTG.US,D,20240522,000000,6.03,6.09,5.92,5.95,250011,0
+GBTG.US,D,20240523,000000,5.95,5.95,5.745,5.81,280863,0
+GBTG.US,D,20240524,000000,5.81,5.86,5.73,5.83,287141,0
+GBTG.US,D,20240528,000000,5.87,6.03,5.8,5.91,711037,0
+GBTG.US,D,20240529,000000,5.84,5.97,5.7599,5.95,401578,0
+GBTG.US,D,20240530,000000,6,6.065,5.93,6,473961,0
+GBTG.US,D,20240531,000000,6.02,6.11,5.97,6.07,415265,0
+GBTG.US,D,20240603,000000,6.1,6.21,6.02,6.18,772682,0
+GBTG.US,D,20240604,000000,6.23,6.25,6.08,6.15,583848,0
+GBTG.US,D,20240605,000000,6.15,6.39,6.11,6.39,728449,0
+GBTG.US,D,20240606,000000,6.35,6.65,6.29,6.6,2540781,0
+GBTG.US,D,20240607,000000,6.53,6.65,6.5,6.56,571304,0
+GBTG.US,D,20240610,000000,6.52,6.7,6.52,6.66,609122,0
+GBTG.US,D,20240611,000000,6.61,6.686,6.46,6.51,511744,0
+GBTG.US,D,20240612,000000,6.6,6.65,6.555,6.59,456102,0
+GBTG.US,D,20240613,000000,6.57,6.64,6.38,6.41,395512,0
+GBTG.US,D,20240614,000000,6.35,6.43,6.23,6.43,385190,0
+GBTG.US,D,20240617,000000,6.39,6.55,6.35,6.5,566927,0
+GBTG.US,D,20240618,000000,6.49,6.58,6.45,6.51,310780,0
+GBTG.US,D,20240620,000000,6.5,6.58,6.39,6.43,292284,0
+GBTG.US,D,20240621,000000,6.43,6.6,6.35,6.6,2258230,0
+GBTG.US,D,20240624,000000,6.53,6.58,6.445,6.49,549634,0
+GBTG.US,D,20240625,000000,6.5,6.53,6.36,6.37,576848,0
+GBTG.US,D,20240626,000000,6.33,6.49,6.18,6.43,703824,0
+GBTG.US,D,20240627,000000,6.48,6.66,6.455,6.57,894150,0
+GBTG.US,D,20240628,000000,6.59,6.715,6.54,6.6,13189844,0
+GBTG.US,D,20240701,000000,6.6,6.605,6.25,6.29,695548,0
+GBTG.US,D,20240702,000000,6.27,6.44,6.25,6.44,667443,0
+GBTG.US,D,20240703,000000,6.47,6.48,6.41,6.45,182303,0
+GBTG.US,D,20240705,000000,6.42,6.515,6.38,6.51,481557,0
+GBTG.US,D,20240708,000000,6.55,6.63,6.52,6.59,424340,0
+GBTG.US,D,20240709,000000,6.6,6.62,6.4,6.43,444665,0
+GBTG.US,D,20240710,000000,6.47,6.49,6.3,6.44,635290,0
+GBTG.US,D,20240711,000000,6.53,6.615,6.45,6.57,1125864,0
+GBTG.US,D,20240712,000000,6.67,6.68,6.46,6.53,570942,0
+GBTG.US,D,20240715,000000,6.59,6.6,6.49,6.57,1693497,0
+GBTG.US,D,20240716,000000,6.62,6.76,6.51,6.75,2010304,0
+GBTG.US,D,20240717,000000,6.75,6.8,6.69,6.76,651603,0
+GBTG.US,D,20240718,000000,6.73,6.86,6.674,6.73,661014,0
+GBTG.US,D,20240719,000000,6.75,6.87,6.68,6.8,482317,0
+GBTG.US,D,20240722,000000,6.8,6.91,6.72,6.9,565685,0
+GBTG.US,D,20240723,000000,6.89,6.96,6.81,6.9,592831,0
+GBTG.US,D,20240724,000000,6.89,6.89,6.65,6.66,407284,0
+GBTG.US,D,20240725,000000,6.7,6.775,6.61,6.7,427097,0
+GBTG.US,D,20240726,000000,6.75,6.765,6.65,6.73,347223,0
+GBTG.US,D,20240729,000000,6.74,6.74,6.61,6.71,382319,0
+GBTG.US,D,20240730,000000,6.76,6.76,6.69,6.72,461960,0
+GBTG.US,D,20240731,000000,6.72,6.805,6.665,6.72,611436,0
+GBTG.US,D,20240801,000000,6.7,6.72,6.285,6.4,698253,0
+GBTG.US,D,20240802,000000,6.2,6.28,6.125,6.18,587194,0
+GBTG.US,D,20240805,000000,5.88,6.12,5.81,6.03,1300605,0
+GBTG.US,D,20240806,000000,6.16,7.045,6.045,7.04,1703416,0
+GBTG.US,D,20240807,000000,7.11,7.11,6.63,6.65,867647,0
+GBTG.US,D,20240808,000000,6.72,6.87,6.6001,6.83,611057,0
+GBTG.US,D,20240809,000000,6.83,6.83,6.62,6.62,533121,0
+GBTG.US,D,20240812,000000,6.66,6.66,6.47,6.54,558170,0
+GBTG.US,D,20240813,000000,6.63,6.95,6.6,6.91,734042,0
+GBTG.US,D,20240814,000000,6.91,6.95,6.85,6.89,429727,0
+GBTG.US,D,20240815,000000,7.02,7.12,6.92,7.03,588069,0
+GBTG.US,D,20240816,000000,7.02,7.105,6.96,7.03,494779,0
+GBTG.US,D,20240819,000000,7.02,7.155,7.0063,7.08,627949,0
+GBTG.US,D,20240820,000000,7.06,7.09,6.92,6.92,359306,0
+GBTG.US,D,20240821,000000,6.97,6.995,6.925,6.93,289737,0
+GBTG.US,D,20240822,000000,6.95,7,6.9,6.94,324772,0
+GBTG.US,D,20240823,000000,6.95,7.2,6.92,7.18,571543,0
+GBTG.US,D,20240826,000000,7.21,7.215,7.045,7.09,603242,0
+GBTG.US,D,20240827,000000,7.11,7.165,7.07,7.1,416980,0
+GBTG.US,D,20240828,000000,7.06,7.13,7.05,7.08,446637,0
+GBTG.US,D,20240829,000000,7.11,7.175,7.05,7.08,1128787,0
+GBTG.US,D,20240830,000000,7.1,7.16,6.96,6.99,1900514,0
+GBTG.US,D,20240903,000000,6.92,7,6.91,6.92,491393,0
+GBTG.US,D,20240904,000000,6.98,7.11,6.905,7.11,614508,0
+GBTG.US,D,20240905,000000,7.11,7.13,7.03,7.06,500823,0
+GBTG.US,D,20240906,000000,7.07,7.13,6.98,6.99,516850,0
+GBTG.US,D,20240909,000000,7.03,7.45,6.995,7.27,1873627,0
+GBTG.US,D,20240910,000000,7.27,7.29,6.985,7.09,865181,0
+GBTG.US,D,20240911,000000,7.04,7.135,6.985,7.09,833592,0
+GBTG.US,D,20240912,000000,7.12,7.195,7.025,7.14,937800,0
+GBTG.US,D,20240913,000000,7.2,7.32,7.18,7.28,866109,0
+GBTG.US,D,20240916,000000,7.32,7.425,7.285,7.36,1295081,0
+GBTG.US,D,20240917,000000,7.4,7.47,7.285,7.39,1359266,0
+GBTG.US,D,20240918,000000,7.4,7.605,7.355,7.46,3672201,0
+GBTG.US,D,20240919,000000,7.59,7.615,7.4,7.51,3324867,0
+GBTG.US,D,20240920,000000,7.5,7.535,7.365,7.48,6288619,0
+GBTG.US,D,20240923,000000,7.5,7.61,7.42,7.58,3494539,0
+GBTG.US,D,20240924,000000,7.6,7.79,7.6,7.77,3166691,0
+GBTG.US,D,20240925,000000,7.77,7.77,7.46,7.47,1231006,0
+GBTG.US,D,20240926,000000,7.59,7.64,7.54,7.62,1355698,0
+GBTG.US,D,20240927,000000,7.64,7.73,7.62,7.7,970841,0
+GBTG.US,D,20240930,000000,7.7,7.75,7.59,7.69,1254004,0
+GBTG.US,D,20241001,000000,7.65,7.665,7.42,7.49,670732,0
+GBTG.US,D,20241002,000000,7.44,7.48,7.38,7.39,562162,0
+GBTG.US,D,20241003,000000,7.33,7.38,7.23,7.36,543160,0
+GBTG.US,D,20241004,000000,7.48,7.64,7.37,7.62,587022,0
+GBTG.US,D,20241007,000000,7.62,7.68,7.515,7.56,1122010,0
+GBTG.US,D,20241008,000000,7.55,7.645,7.55,7.56,392439,0
+GBTG.US,D,20241009,000000,7.55,7.59,7.49,7.49,445939,0
+GBTG.US,D,20241010,000000,7.41,7.475,7.365,7.46,498203,0
+GBTG.US,D,20241011,000000,7.47,7.57,7.47,7.56,373748,0
+GBTG.US,D,20241014,000000,7.53,7.63,7.48,7.6,451519,0
+GBTG.US,D,20241015,000000,7.6,7.82,7.6,7.78,644420,0
+GBTG.US,D,20241016,000000,7.86,7.95,7.825,7.89,839966,0
+GBTG.US,D,20241017,000000,7.93,7.93,7.835,7.86,513304,0
+GBTG.US,D,20241018,000000,7.92,7.92,7.815,7.88,523542,0
+GBTG.US,D,20241021,000000,7.87,7.87,7.705,7.72,594604,0
+GBTG.US,D,20241022,000000,7.7,7.7,7.56,7.62,338421,0
+GBTG.US,D,20241023,000000,7.55,7.6,7.3,7.49,638653,0
+GBTG.US,D,20241024,000000,7.54,7.56,7.45,7.53,386289,0
+GBTG.US,D,20241025,000000,7.56,7.61,7.48,7.49,440059,0
+GBTG.US,D,20241028,000000,7.56,7.705,7.56,7.68,577477,0
+GBTG.US,D,20241029,000000,7.66,7.91,7.62,7.88,1481306,0
+GBTG.US,D,20241030,000000,7.84,7.9,7.745,7.76,395497,0
+GBTG.US,D,20241031,000000,7.75,7.78,7.62,7.63,522362,0
+GBTG.US,D,20241101,000000,7.71,7.83,7.69,7.83,834814,0
+GBTG.US,D,20241104,000000,7.82,7.85,7.64,7.68,599816,0
+GBTG.US,D,20241105,000000,7,7.76,6.82,7.73,979226,0
+GBTG.US,D,20241106,000000,7.87,8.55,7.87,8.35,2247606,0
+GBTG.US,D,20241107,000000,8.35,8.35,7.8132,7.91,1565691,0
+GBTG.US,D,20241108,000000,7.96,8.285,7.8729,8.26,910951,0
+GBTG.US,D,20241111,000000,8.38,8.76,8.3148,8.74,786731,0
+GBTG.US,D,20241112,000000,8.725,8.885,8.705,8.8,820381,0
+GBTG.US,D,20241113,000000,8.845,8.91,8.69,8.77,611235,0
+GBTG.US,D,20241114,000000,8.88,8.98,8.7675,8.97,1169964,0
+GBTG.US,D,20241115,000000,9,9.05,8.85,8.88,638963,0
+GBTG.US,D,20241118,000000,8.81,8.91,8.7621,8.87,583456,0
+GBTG.US,D,20241119,000000,8.81,9.16,8.69,9.15,649319,0
+GBTG.US,D,20241120,000000,9.18,9.2,8.935,8.98,664008,0
+GBTG.US,D,20241121,000000,8.99,9.185,8.95,9.08,771944,0
+GBTG.US,D,20241122,000000,9.2,9.46,9.17,9.44,822028,0
+GBTG.US,D,20241125,000000,9.5,9.6,9.375,9.46,2077512,0
+GBTG.US,D,20241126,000000,9.44,9.5,9.4027,9.5,780758,0
+GBTG.US,D,20241127,000000,9.5,9.55,9.26,9.29,535291,0
+GBTG.US,D,20241129,000000,9.355,9.49,9.326,9.39,417742,0
+GBTG.US,D,20241202,000000,9.39,9.58,9.295,9.55,857154,0
+GBTG.US,D,20241203,000000,9.58,9.58,9.385,9.42,447393,0
+GBTG.US,D,20241204,000000,9.49,9.59,9.45,9.45,870455,0
+GBTG.US,D,20241205,000000,9.5,9.55,9.435,9.45,696608,0
+GBTG.US,D,20241206,000000,9.47,9.57,9.405,9.45,486875,0
+GBTG.US,D,20241209,000000,9.4,9.475,9.37,9.38,784427,0
+GBTG.US,D,20241210,000000,9.335,9.38,9.195,9.26,622637,0
+GBTG.US,D,20241211,000000,9.285,9.325,9.21,9.23,1005190,0
+GBTG.US,D,20241212,000000,9.24,9.29,9.15,9.22,689314,0
+GBTG.US,D,20241213,000000,9.24,9.24,8.98,9,839234,0
+GBTG.US,D,20241216,000000,8.98,9.065,8.9201,8.98,1353798,0
+GBTG.US,D,20241217,000000,8.97,9.22,8.96,9.14,1709348,0
+GBTG.US,D,20241218,000000,9.185,9.54,9.07,9.17,2236576,0
+GBTG.US,D,20241219,000000,9.31,9.435,9.145,9.32,1790802,0
+GBTG.US,D,20241220,000000,9.25,9.44,9.21,9.43,2399046,0
+GBTG.US,D,20241223,000000,9.41,9.46,9.23,9.35,675181,0
+GBTG.US,D,20241224,000000,9.35,9.48,9.31,9.48,268053,0
+GBTG.US,D,20241226,000000,9.41,9.56,9.35,9.56,416242,0
+GBTG.US,D,20241227,000000,9.51,9.51,9.265,9.37,560796,0
+GBTG.US,D,20241230,000000,9.285,9.415,9.15,9.35,553053,0
+GBTG.US,D,20241231,000000,9.4,9.44,9.245,9.28,479078,0
+GBTG.US,D,20250102,000000,9.335,9.335,9.065,9.16,552043,0
+GBTG.US,D,20250103,000000,9.15,9.19,9.06,9.09,507879,0
+GBTG.US,D,20250106,000000,9.12,9.12,8.8,8.83,670385,0
+GBTG.US,D,20250107,000000,8.85,8.9,8.72,8.87,529565,0
+GBTG.US,D,20250108,000000,8.78,8.97,8.77,8.9,741258,0
+GBTG.US,D,20250110,000000,8.7,8.75,8.565,8.59,671639,0
+GBTG.US,D,20250113,000000,8.565,8.82,8.5,8.79,573040,0
+GBTG.US,D,20250114,000000,8.77,8.95,8.74,8.91,518125,0
+GBTG.US,D,20250115,000000,9.04,9.09,8.91,8.97,379827,0
+GBTG.US,D,20250116,000000,8.99,9.02,8.9,8.97,407502,0
+GBTG.US,D,20250117,000000,9.02,9.055,8.95,9,573044,0
+GBTG.US,D,20250121,000000,9.06,9.07,8.935,9.03,627654,0
+GBTG.US,D,20250122,000000,9.025,9.07,8.92,8.97,566893,0
+GBTG.US,D,20250123,000000,8.955,9.025,8.89,9,456628,0
+GBTG.US,D,20250124,000000,8.96,8.97,8.84,8.95,411894,0
+GBTG.US,D,20250127,000000,8.95,9.05,8.8,8.82,526378,0
+GBTG.US,D,20250128,000000,8.818,9.01,8.74,8.99,431593,0
+GBTG.US,D,20250129,000000,8.96,9.004,8.845,8.97,409381,0
+GBTG.US,D,20250130,000000,9.01,9.05,8.95,9,738405,0
+GBTG.US,D,20250131,000000,8.975,9.005,8.735,8.82,537937,0
+GBTG.US,D,20250203,000000,8.645,8.97,8.53,8.92,490672,0
+GBTG.US,D,20250204,000000,8.945,9.005,8.83,8.99,515731,0
+GBTG.US,D,20250205,000000,8.99,9.03,8.955,9,405414,0
+GBTG.US,D,20250206,000000,8.98,9.03,8.945,8.98,306296,0
+GBTG.US,D,20250207,000000,8.96,9.02,8.8802,8.95,459474,0
+GBTG.US,D,20250210,000000,8.96,8.98,8.7,8.76,425541,0
+GBTG.US,D,20250211,000000,8.71,8.835,8.67,8.78,393498,0
+GBTG.US,D,20250212,000000,8.71,8.78,8.65,8.78,508244,0
+GBTG.US,D,20250213,000000,8.78,8.98,8.74,8.97,382558,0
+GBTG.US,D,20250214,000000,8.97,9,8.89,8.95,461097,0
+GBTG.US,D,20250218,000000,8.99,9,8.875,8.93,444408,0
+GBTG.US,D,20250219,000000,8.89,8.9,8.75,8.88,361774,0
+GBTG.US,D,20250220,000000,8.83,8.87,8.63,8.74,517618,0
+GBTG.US,D,20250221,000000,8.81,8.86,8.49,8.55,637236,0
+GBTG.US,D,20250224,000000,8.58,8.665,8.525,8.55,460352,0
+GBTG.US,D,20250225,000000,8.62,8.67,8.49,8.53,468383,0
+GBTG.US,D,20250226,000000,8.65,8.745,8.57,8.62,589745,0
+GBTG.US,D,20250227,000000,8.455,8.485,7.75,8.11,925906,0
+GBTG.US,D,20250228,000000,8.16,8.34,7.985,8.31,1023417,0
+GBTG.US,D,20250303,000000,8.41,8.755,8.385,8.52,1190151,0
+GBTG.US,D,20250304,000000,8.4,8.4,8.03,8.08,2278638,0
+GBTG.US,D,20250305,000000,8.091,8.19,7.88,8.16,909301,0
+GBTG.US,D,20250306,000000,8.11,8.135,7.86,7.98,949720,0
+GBTG.US,D,20250307,000000,7.9,8.07,7.775,8.07,890079,0
+GBTG.US,D,20250310,000000,7.87,7.885,7.64,7.81,994248,0
+GBTG.US,D,20250311,000000,7.6,7.77,7.41,7.49,1665716,0
+GBTG.US,D,20250312,000000,7.6,7.6,7.31,7.37,1002313,0
+GBTG.US,D,20250313,000000,7.33,7.37,7.13,7.27,730405,0
+GBTG.US,D,20250314,000000,7.34,7.405,7.275,7.35,662942,0
+GBTG.US,D,20250317,000000,7.3,7.47,7.3,7.44,704920,0
+GBTG.US,D,20250318,000000,7.415,7.49,7.285,7.48,885074,0
+GBTG.US,D,20250319,000000,7.52,7.71,7.5,7.71,608078,0
+GBTG.US,D,20250320,000000,7.6668,7.845,7.62,7.74,789605,0
+GBTG.US,D,20250321,000000,7.64,7.64,7.495,7.61,1319350,0
+GBTG.US,D,20250324,000000,7.7,7.71,7.6394,7.69,557237,0
+GBTG.US,D,20250325,000000,7.7,7.73,7.52,7.6,611408,0
+GBTG.US,D,20250326,000000,7.655,7.68,7.52,7.59,549718,0
+GBTG.US,D,20250327,000000,7.525,7.64,7.5,7.59,529038,0
+GBTG.US,D,20250328,000000,7.53,7.55,7.31,7.36,515076,0
+GBTG.US,D,20250331,000000,7.27,7.345,7.19,7.26,839047,0
+GBTG.US,D,20250401,000000,7.18,7.39,7.165,7.35,676472,0
+GBTG.US,D,20250402,000000,7.33,7.46,7.27,7.45,576638,0
+GBTG.US,D,20250403,000000,7.1,7.1,6.825,6.92,897218,0
+GBTG.US,D,20250404,000000,6.71,6.765,6.505,6.58,1002359,0
+GBTG.US,D,20250407,000000,6.36,6.76,6.09,6.46,2844816,0
+GBTG.US,D,20250408,000000,6.72,6.79,6.3,6.41,970000,0
+GBTG.US,D,20250409,000000,6.47,7.07,6.34,6.83,1586336,0
+GBTG.US,D,20250410,000000,6.64,6.73,6.41,6.64,1390480,0
+GBTG.US,D,20250411,000000,6.585,6.77,6.53,6.74,669846,0
+GBTG.US,D,20250414,000000,6.88,6.88,6.655,6.71,720861,0
+GBTG.US,D,20250415,000000,6.78,6.79,6.605,6.65,491890,0
+GBTG.US,D,20250416,000000,6.51,6.67,6.445,6.56,701372,0
+GBTG.US,D,20250417,000000,6.6,6.7,6.535,6.64,829217,0
+GBTG.US,D,20250421,000000,6.52,6.57,6.39,6.43,787557,0
+GBTG.US,D,20250422,000000,6.555,6.63,6.4841,6.58,730510,0
+GBTG.US,D,20250423,000000,6.85,6.93,6.685,6.72,692128,0
+GBTG.US,D,20250424,000000,6.72,6.825,6.685,6.81,996033,0
+GBTG.US,D,20250425,000000,6.72,6.81,6.6911,6.77,536669,0
+GBTG.US,D,20250428,000000,6.814,6.925,6.755,6.79,864615,0
+GBTG.US,D,20250429,000000,6.77,6.78,6.675,6.72,716168,0
+GBTG.US,D,20250430,000000,6.585,6.73,6.48,6.71,658013,0
+GBTG.US,D,20250501,000000,6.72,6.855,6.71,6.76,767951,0
+GBTG.US,D,20250502,000000,6.885,6.94,6.835,6.88,900615,0
+GBTG.US,D,20250505,000000,6.8,6.97,6.8,6.89,858227,0
+GBTG.US,D,20250506,000000,6.61,6.69,6.13,6.17,1484547,0
+GBTG.US,D,20250507,000000,6.27,6.27,5.895,5.96,1440354,0
+GBTG.US,D,20250508,000000,6.03,6.115,5.91,6.01,1052606,0
+GBTG.US,D,20250509,000000,6,6.005,5.78,5.83,979526,0
+GBTG.US,D,20250512,000000,6.05,6.22,6,6.17,903151,0
+GBTG.US,D,20250513,000000,6.22,6.295,6.17,6.24,897365,0
+GBTG.US,D,20250514,000000,6.206,6.21,6.095,6.16,877701,0
+GBTG.US,D,20250515,000000,6.176,6.176,6.02,6.07,694741,0
+GBTG.US,D,20250516,000000,6.075,6.16,6.05,6.09,847359,0
+GBTG.US,D,20250519,000000,6.04,6.09,6,6.07,1066564,0
+GBTG.US,D,20250520,000000,6.05,6.11,6,6.11,1091206,0
+GBTG.US,D,20250521,000000,6.16,6.16,5.995,6.07,1399582,0
+GBTG.US,D,20250522,000000,6.01,6.135,5.995,6.09,1361397,0
+GBTG.US,D,20250523,000000,5.975,6.1,5.97,5.99,1195888,0
+GBTG.US,D,20250527,000000,6.0678,6.29,6.03,6.26,1344836,0
+GBTG.US,D,20250528,000000,6.3,6.32,6.17,6.21,1070779,0
+GBTG.US,D,20250529,000000,6.271,6.305,6.15,6.23,792618,0
+GBTG.US,D,20250530,000000,6.3,6.3,6.17,6.25,1080295,0
+GBTG.US,D,20250602,000000,6.175,6.39,6.12,6.34,1631211,0
+GBTG.US,D,20250603,000000,6.35,6.465,6.3156,6.4,1040781,0
+GBTG.US,D,20250604,000000,6.43,6.445,6.36,6.38,730990,0
+GBTG.US,D,20250605,000000,6.415,6.5,6.365,6.5,1101372,0
+GBTG.US,D,20250606,000000,6.64,6.64,6.51,6.56,888854,0
+GBTG.US,D,20250609,000000,6.6,6.715,6.55,6.57,1045019,0
+GBTG.US,D,20250610,000000,6.56,6.645,6.54,6.57,807946,0
+GBTG.US,D,20250611,000000,6.55,6.61,6.445,6.49,820327,0
+GBTG.US,D,20250612,000000,6.45,6.455,6.33,6.38,724848,0
+GBTG.US,D,20250613,000000,6.29,6.32,6.045,6.09,977626,0
+GBTG.US,D,20250616,000000,6.06,6.2,6.04,6.16,886375,0
+GBTG.US,D,20250617,000000,6.125,6.17,6,6.02,1323440,0
+GBTG.US,D,20250618,000000,6.025,6.13,6.01,6.07,1261922,0
+GBTG.US,D,20250620,000000,6.115,6.16,5.975,6.04,2423349,0
+GBTG.US,D,20250623,000000,6.02,6.205,5.99,6.19,1567170,0
+GBTG.US,D,20250624,000000,6.24,6.35,6.21,6.33,1495569,0
+GBTG.US,D,20250625,000000,6.3,6.3,6.17,6.19,1029609,0
+GBTG.US,D,20250626,000000,6.18,6.34,6.165,6.33,879944,0
+GBTG.US,D,20250627,000000,6.31,6.53,6.3,6.45,5846641,0
+GBTG.US,D,20250630,000000,6.46,6.49,6.235,6.3,1757483,0
+GBTG.US,D,20250701,000000,6.285,6.465,6.25,6.34,1118612,0
+GBTG.US,D,20250702,000000,6.355,6.37,6.235,6.35,967257,0
+GBTG.US,D,20250703,000000,6.3915,6.53,6.34,6.47,544351,0
+GBTG.US,D,20250707,000000,6.46,6.505,6.315,6.39,1343601,0
+GBTG.US,D,20250708,000000,6.46,6.485,6.34,6.39,1732401,0
+GBTG.US,D,20250709,000000,6.445,6.48,6.36,6.37,1487296,0
+GBTG.US,D,20250710,000000,6.412,6.67,6.4,6.59,989581,0
+GBTG.US,D,20250711,000000,6.55,6.55,6.4,6.41,579349,0
+GBTG.US,D,20250714,000000,6.415,6.415,6.34,6.36,671361,0
+GBTG.US,D,20250715,000000,6.41,6.415,6.25,6.25,709837,0
+GBTG.US,D,20250716,000000,6.24,6.39,6.24,6.35,767276,0
+GBTG.US,D,20250717,000000,6.37,6.46,6.355,6.43,539803,0
+GBTG.US,D,20250718,000000,6.455,6.46,6.32,6.32,656495,0
+GBTG.US,D,20250721,000000,6.36,6.4,6.26,6.31,668035,0
+GBTG.US,D,20250722,000000,6.31,6.52,6.3,6.47,830424,0
+GBTG.US,D,20250723,000000,6.55,6.685,6.52,6.66,678750,0
+GBTG.US,D,20250724,000000,6.625,6.71,6.58,6.68,722116,0
+GBTG.US,D,20250725,000000,6.68,6.79,6.57,6.77,664660,0
+GBTG.US,D,20250728,000000,6.775,6.82,6.67,6.71,771772,0
+GBTG.US,D,20250729,000000,6.72,6.76,6.495,6.66,1826967,0
+GBTG.US,D,20250730,000000,6.7255,6.865,6.6,6.67,1244611,0
+GBTG.US,D,20250731,000000,6.67,6.69,6.405,6.43,1025230,0
+GBTG.US,D,20250801,000000,6.232,6.365,6.04,6.09,1035547,0
+GBTG.US,D,20250804,000000,6.15,6.25,6.12,6.24,933945,0
+GBTG.US,D,20250805,000000,7,7,6.3,6.5,1022260,0
+GBTG.US,D,20250806,000000,6.52,7.45,6.52,7.33,1870250,0
+GBTG.US,D,20250807,000000,7.39,7.39,7.145,7.25,1416675,0
+GBTG.US,D,20250808,000000,7.234,7.5689,7.2,7.51,1543753,0
+GBTG.US,D,20250811,000000,7.53,7.615,7.305,7.47,1288981,0
+GBTG.US,D,20250812,000000,7.6,7.725,7.515,7.71,1063460,0
+GBTG.US,D,20250813,000000,7.705,7.915,7.705,7.87,878857,0
+GBTG.US,D,20250814,000000,7.8,7.87,7.715,7.82,659095,0
+GBTG.US,D,20250815,000000,7.84,7.96,7.79,7.82,844049,0
+GBTG.US,D,20250818,000000,7.82,7.92,7.78,7.84,748648,0
+GBTG.US,D,20250819,000000,7.81,7.97,7.81,7.91,660916,0
+GBTG.US,D,20250820,000000,7.78,7.975,7.78,7.9,706813,0
+GBTG.US,D,20250821,000000,7.88,7.99,7.81,7.98,839585,0
+GBTG.US,D,20250822,000000,8.0733,8.29,8.06,8.26,945309,0
+GBTG.US,D,20250825,000000,8.24,8.29,8.1601,8.17,692233,0
+GBTG.US,D,20250826,000000,8.18,8.25,8.16,8.17,1010018,0
+GBTG.US,D,20250827,000000,8.1514,8.27,8.1514,8.24,676704,0
+GBTG.US,D,20250828,000000,8.22,8.3,8.19,8.25,688366,0
+GBTG.US,D,20250829,000000,8.23,8.385,8.23,8.34,883226,0
+GBTG.US,D,20250902,000000,8.17,8.311,8.1,8.11,977861,0
+GBTG.US,D,20250903,000000,8.105,8.26,7.975,8.1,1238483,0
+GBTG.US,D,20250904,000000,8.03,8.18,8.03,8.14,770660,0
+GBTG.US,D,20250905,000000,8.2,8.28,8.055,8.11,682791,0
+GBTG.US,D,20250908,000000,8.09,8.26,8.09,8.21,914162,0
+GBTG.US,D,20250909,000000,8.21,8.22,8.005,8.11,2416838,0
+GBTG.US,D,20250910,000000,8.11,8.11,7.8,7.93,950494,0
+GBTG.US,D,20250911,000000,7.975,8.33,7.97,8.32,946399,0
+GBTG.US,D,20250912,000000,8.275,8.31,8.12,8.16,777595,0
+GBTG.US,D,20250915,000000,8.195,8.235,8.14,8.19,918512,0
+GBTG.US,D,20250916,000000,8.14,8.19,8.05,8.16,698970,0
+GBTG.US,D,20250917,000000,8.145,8.44,8.145,8.19,934256,0
+GBTG.US,D,20250918,000000,8.19,8.315,8.16,8.22,679346,0
+GBTG.US,D,20250919,000000,8.225,8.29,8.11,8.14,2509551,0
+GBTG.US,D,20250922,000000,8.1,8.13,8.04,8.08,796418,0
+GBTG.US,D,20250923,000000,8.07,8.28,8.06,8.23,737039,0
+GBTG.US,D,20250924,000000,8.22,8.31,8.16,8.24,785606,0
+GBTG.US,D,20250925,000000,8.2,8.285,7.965,8,740796,0
+GBTG.US,D,20250926,000000,8.045,8.19,8.03,8.14,692109,0
+GBTG.US,D,20250929,000000,8.16,8.25,8.105,8.18,759311,0
+GBTG.US,D,20250930,000000,8.19,8.22,7.92,8.08,865659,0
+GBTG.US,D,20251001,000000,8.055,8.065,7.875,7.96,856178,0
+GBTG.US,D,20251002,000000,7.985,8.01,7.89,8,610334,0
+GBTG.US,D,20251003,000000,8.1,8.155,7.975,8,776009,0
+GBTG.US,D,20251006,000000,7.995,8.235,7.96,8.11,1020564,0
+GBTG.US,D,20251007,000000,8.06,8.09,7.8,7.8,1614825,0
+GBTG.US,D,20251008,000000,7.78,7.84,7.695,7.78,850711,0
+GBTG.US,D,20251009,000000,7.775,7.835,7.71,7.76,818296,0
+GBTG.US,D,20251010,000000,7.755,7.82,7.49,7.54,981903,0
+GBTG.US,D,20251013,000000,7.595,7.74,7.595,7.72,746799,0
+GBTG.US,D,20251014,000000,7.65,8.01,7.63,7.97,994540,0
+GBTG.US,D,20251015,000000,8.045,8.075,7.94,8.05,994041,0
+GBTG.US,D,20251016,000000,8.01,8.155,7.935,7.97,888010,0
+GBTG.US,D,20251017,000000,7.92,8.27,7.92,8.09,1489329,0
+GBTG.US,D,20251020,000000,8.12,8.25,8.11,8.12,1091393,0
+GBTG.US,D,20251021,000000,8.14,8.23,8.11,8.13,1055372,0
+GBTG.US,D,20251022,000000,8.12,8.2,7.87,7.98,1156008,0
+GBTG.US,D,20251023,000000,8.015,8.05,7.865,7.9,784466,0
+GBTG.US,D,20251024,000000,7.97,8.0665,7.9,8.01,1048371,0
+GBTG.US,D,20251027,000000,7.985,8.08,7.965,8.04,1134467,0
+GBTG.US,D,20251028,000000,7.995,8.205,7.96,8.13,992209,0
+GBTG.US,D,20251029,000000,8.06,8.08,7.78,7.84,1253992,0
+GBTG.US,D,20251030,000000,7.88,8.015,7.81,7.9,738117,0
+GBTG.US,D,20251031,000000,7.895,7.935,7.81,7.86,892436,0
+GBTG.US,D,20251103,000000,7.73,7.865,7.64,7.67,1228632,0
+GBTG.US,D,20251104,000000,7.615,7.725,7.53,7.67,1613857,0
+GBTG.US,D,20251105,000000,7.675,7.96,7.67,7.91,981111,0
+GBTG.US,D,20251106,000000,7.885,8,7.77,7.77,943909,0
+GBTG.US,D,20251107,000000,7.775,8.04,7.775,7.96,1607032,0
+GBTG.US,D,20251110,000000,8.08,8.64,7.4,7.65,1945015,0
+GBTG.US,D,20251111,000000,7.74,8.025,7.59,7.87,2407815,0
+GBTG.US,D,20251112,000000,7.9,7.91,7.35,7.37,1778947,0
+GBTG.US,D,20251113,000000,7.535,7.63,7.13,7.17,1696476,0
+GBTG.US,D,20251114,000000,7.136,7.2,7.04,7.18,1526767,0
+GBTG.US,D,20251117,000000,7.16,7.245,7.05,7.14,1399650,0
+GBTG.US,D,20251118,000000,7.21,7.26,6.965,6.98,1381852,0
+GBTG.US,D,20251119,000000,6.995,7.055,6.84,6.93,1045324,0
+GBTG.US,D,20251120,000000,6.995,7.07,6.805,6.83,1024824,0
+GBTG.US,D,20251121,000000,6.95,7.165,6.91,7.11,1383060,0
+GBTG.US,D,20251124,000000,7.14,7.435,7.115,7.32,1822953,0
+GBTG.US,D,20251125,000000,7.8,7.93,7.45,7.74,3481378,0
+GBTG.US,D,20251126,000000,7.77,7.78,7.64,7.7,1222985,0
+GBTG.US,D,20251128,000000,7.75,7.89,7.675,7.71,823589,0
+GBTG.US,D,20251201,000000,7.7,7.88,7.69,7.78,1174400,0
+GBTG.US,D,20251202,000000,7.855,7.975,7.81,7.93,1115829,0
+GBTG.US,D,20251203,000000,7.94,8.06,7.92,8,1508182,0
+GBTG.US,D,20251204,000000,7.98,8.02,7.845,7.88,2826665,0
+GBTG.US,D,20251205,000000,7.89,7.99,7.87,7.92,1496488,0
+GBTG.US,D,20251208,000000,7.92,7.92,7.4,7.41,1416946,0
+GBTG.US,D,20251209,000000,7.405,7.68,7.36,7.59,1502408,0
+GBTG.US,D,20251210,000000,7.605,7.97,7.6,7.88,1395797,0
+GBTG.US,D,20251211,000000,7.84,8.21,7.84,7.98,2710846,0
+GBTG.US,D,20251212,000000,7.98,8.15,7.8,8.06,3825601,0
+GBTG.US,D,20251215,000000,8,8.11,7.88,7.93,2596256,0
+GBTG.US,D,20251216,000000,7.82,8.01,7.82,7.92,1756134,0
+GBTG.US,D,20251217,000000,7.93,8.005,7.765,7.83,2070084,0
+GBTG.US,D,20251218,000000,7.95,7.99,7.815,7.9,1894643,0
+GBTG.US,D,20251219,000000,7.865,7.985,7.84,7.84,7357785,0
+GBTG.US,D,20251222,000000,7.875,7.985,7.805,7.84,1260903,0
+GBTG.US,D,20251223,000000,7.825,7.83,7.565,7.67,1433334,0
+GBTG.US,D,20251224,000000,7.73,7.77,7.69,7.74,709330,0
+GBTG.US,D,20251226,000000,7.77,7.81,7.69,7.79,1035247,0
+GBTG.US,D,20251229,000000,7.721,7.746,7.64,7.69,970027,0
+GBTG.US,D,20251230,000000,7.48,7.8,7.44,7.79,1397595,0
+GBTG.US,D,20251231,000000,7.79,7.79,7.645,7.65,834549,0
+GBTG.US,D,20260102,000000,7.67,7.716,7.475,7.52,1119967,0
+GBTG.US,D,20260105,000000,7.47,8.085,7.45,8.07,1445238,0
+GBTG.US,D,20260106,000000,7.99,8.355,7.98,8.34,1468917,0
+GBTG.US,D,20260107,000000,8.347,8.347,7.88,8,1824423,0
+GBTG.US,D,20260108,000000,7.98,8.31,7.91,8.25,1386347,0
+GBTG.US,D,20260109,000000,8.175,8.26,8.05,8.15,1204983,0
+GBTG.US,D,20260112,000000,8.075,8.265,7.98,8.17,1018486,0
+GBTG.US,D,20260113,000000,8.125,8.19,7.98,7.99,703388,0
+GBTG.US,D,20260114,000000,7.95,8,7.435,7.5,1063048,0
+GBTG.US,D,20260115,000000,7.5649,7.68,7.37,7.65,1126779,0
+GBTG.US,D,20260116,000000,7.6,7.69,7.55,7.61,931962,0
+GBTG.US,D,20260120,000000,7.42,7.605,7.35,7.39,984193,0
+GBTG.US,D,20260121,000000,7.42,7.625,7.42,7.56,976907,0
+GBTG.US,D,20260122,000000,7.66,7.81,7.515,7.57,1254450,0
+GBTG.US,D,20260123,000000,7.51,7.535,7.21,7.26,1196495,0
+GBTG.US,D,20260126,000000,7.23,7.31,7.12,7.15,1057093,0
+GBTG.US,D,20260127,000000,7.12,7.12,6.84,6.95,1409528,0
+GBTG.US,D,20260128,000000,6.985,6.99,6.84,6.85,2069553,0
+GBTG.US,D,20260129,000000,6.91,7.08,6.86,7,1062902,0
+GBTG.US,D,20260130,000000,6.5527,7.03,6.5527,6.85,1663993,0
+GBTG.US,D,20260202,000000,6.81,6.95,6.66,6.68,1540968,0
+GBTG.US,D,20260203,000000,6.77,6.77,5.855,6.15,1828404,0
+GBTG.US,D,20260204,000000,6.155,6.2,5.91,6.01,1782938,0
+GBTG.US,D,20260205,000000,5.8264,6.01,5.54,5.63,3492052,0
+GBTG.US,D,20260206,000000,5.86,5.91,5.515,5.61,1773189,0
+GBTG.US,D,20260209,000000,5.571,5.59,5.32,5.49,1732252,0
+GBTG.US,D,20260210,000000,5.576,5.72,5.415,5.46,1430852,0
+GBTG.US,D,20260211,000000,5.46,5.59,5.21,5.24,1384994,0
+GBTG.US,D,20260212,000000,5.32,5.36,5.135,5.34,2423229,0
+GBTG.US,D,20260213,000000,5.34,5.36,5.03,5.04,1570102,0
+GBTG.US,D,20260217,000000,5.52,5.68,5.325,5.49,3260113,0
+GBTG.US,D,20260218,000000,5.48,5.675,5.31,5.44,1598986,0