Add files using upload-large-folder tool

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

@@ -0,0 +1,128 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AACBU.US,D,20250213,000000,10.01,10.03,10,10,8359370,0
+AACBU.US,D,20250214,000000,10,10.01,10,10,756160,0
+AACBU.US,D,20250218,000000,10.01,10.02,10.005,10.0105,827024,0
+AACBU.US,D,20250219,000000,10.0102,10.0199,10.01,10.01,31769,0
+AACBU.US,D,20250220,000000,10.01,10.02,10.01,10.02,251121,0
+AACBU.US,D,20250221,000000,10.02,10.03,10.02,10.02,101088,0
+AACBU.US,D,20250224,000000,10.0238,10.03,10.02,10.025,77627,0
+AACBU.US,D,20250225,000000,10.03,10.03,10.02,10.03,268231,0
+AACBU.US,D,20250226,000000,10.03,10.04,10.03,10.03,101224,0
+AACBU.US,D,20250227,000000,10.04,10.04,10.0211,10.03,8007,0
+AACBU.US,D,20250228,000000,10.03,10.04,10.03,10.04,1190,0
+AACBU.US,D,20250303,000000,10.03,10.04,10.03,10.04,572,0
+AACBU.US,D,20250304,000000,10.0201,10.03,10.02,10.03,813,0
+AACBU.US,D,20250305,000000,10.0351,10.0351,10.02,10.03,7187,0
+AACBU.US,D,20250306,000000,10.02,10.04,10.02,10.03,2472,0
+AACBU.US,D,20250307,000000,10.03,10.04,10.02,10.04,27743,0
+AACBU.US,D,20250310,000000,10.03,10.04,10.03,10.04,217,0
+AACBU.US,D,20250311,000000,10.03,10.03,10.03,10.03,149,0
+AACBU.US,D,20250312,000000,10.04,10.1,10.04,10.1,430593,0
+AACBU.US,D,20250313,000000,10.0422,10.06,10.04,10.06,1206,0
+AACBU.US,D,20250317,000000,10.0411,10.06,10.0411,10.05,153415,0
+AACBU.US,D,20250318,000000,10.05,10.05,10.05,10.05,107,0
+AACBU.US,D,20250319,000000,10.06,10.06,10.06,10.06,4173,0
+AACBU.US,D,20250320,000000,10.06,10.06,10.055,10.06,76026,0
+AACBU.US,D,20250321,000000,10.04,10.06,10.04,10.06,110270,0
+AACBU.US,D,20250324,000000,10.04,10.04,10.04,10.04,717,0
+AACBU.US,D,20250326,000000,10.06,10.07,10.05,10.07,55550,0
+AACBU.US,D,20250401,000000,10.0901,10.0901,10.08,10.0811,500,0
+AACBU.US,D,20250402,000000,10.0906,10.095,10.08,10.0801,828,0
+AACBU.US,D,20250403,000000,10.0852,10.0852,10.07,10.08,518,0
+AACBU.US,D,20250404,000000,10.07,10.12,10.07,10.12,555,0
+AACBU.US,D,20250407,000000,10.13,10.14,10.1,10.1,9865,0
+AACBU.US,D,20250408,000000,10.1155,10.1155,10.07,10.081,828,0
+AACBU.US,D,20250409,000000,10.08,10.08,10.07,10.07,731,0
+AACBU.US,D,20250411,000000,10.0703,10.1,10.06,10.06,6311,0
+AACBU.US,D,20250414,000000,10.0722,10.0722,10.0722,10.0722,122,0
+AACBU.US,D,20250416,000000,10.0852,10.0852,10.07,10.0754,4496,0
+AACBU.US,D,20250421,000000,10.07,10.07,10.07,10.07,127,0
+AACBU.US,D,20250422,000000,10.07,10.0852,10.07,10.0747,631,0
+AACBU.US,D,20250423,000000,10.07,10.11,10.07,10.11,4246,0
+AACBU.US,D,20250424,000000,10.1051,10.11,10.1,10.1099,3522,0
+AACBU.US,D,20250425,000000,10.11,10.14,10.1049,10.1099,2518,0
+AACBU.US,D,20250428,000000,10.11,10.1285,10.11,10.11,900,0
+AACBU.US,D,20250429,000000,10.13,10.13,10.13,10.13,110,0
+AACBU.US,D,20250430,000000,10.13,10.1671,10.13,10.13,7016,0
+AACBU.US,D,20250502,000000,10.14,10.16,10.14,10.16,292,0
+AACBU.US,D,20250505,000000,10.16,10.16,10.16,10.16,282,0
+AACBU.US,D,20250506,000000,10.16,10.19,10.16,10.19,1949,0
+AACBU.US,D,20250508,000000,10.17,10.17,10.17,10.17,189,0
+AACBU.US,D,20250509,000000,10.17,10.17,10.17,10.17,2530,0
+AACBU.US,D,20250512,000000,10.13,10.17,10.13,10.15,2200,0
+AACBU.US,D,20250513,000000,10.17,10.25,10.17,10.25,791,0
+AACBU.US,D,20250514,000000,10.16,10.2,10.16,10.2,9268,0
+AACBU.US,D,20250515,000000,10.1996,10.25,10.19,10.21,10547,0
+AACBU.US,D,20250516,000000,10.22,10.22,10.22,10.22,1034,0
+AACBU.US,D,20250520,000000,10.2,10.2,10.2,10.2,147,0
+AACBU.US,D,20250522,000000,10.25,10.6,10.2386,10.25,7388,0
+AACBU.US,D,20250523,000000,10.24,10.24,10.24,10.24,142,0
+AACBU.US,D,20250527,000000,10.5,10.5,10.24,10.5,101400,0
+AACBU.US,D,20250528,000000,10.5,11.35,10.5,10.5,1542,0
+AACBU.US,D,20250529,000000,10.99,11.01,10.25,10.3,14020,0
+AACBU.US,D,20250530,000000,10.5,10.65,10.28,10.28,6114,0
+AACBU.US,D,20250602,000000,10.5,10.5,10.27,10.3,2808,0
+AACBU.US,D,20250603,000000,10.5,10.5,10.28,10.31,2442,0
+AACBU.US,D,20250604,000000,10.5,10.5,10.32,10.3399,15174,0
+AACBU.US,D,20250605,000000,10.5,10.5,10.32,10.3399,8439,0
+AACBU.US,D,20250606,000000,10.32,10.36,10.32,10.32,10156,0
+AACBU.US,D,20250609,000000,10.34,10.34,10.32,10.3323,3507,0
+AACBU.US,D,20250610,000000,10.36,10.45,10.33,10.33,4947,0
+AACBU.US,D,20250611,000000,10.36,10.36,10.33,10.34,2624,0
+AACBU.US,D,20250612,000000,10.32,10.88,10.32,10.36,11879,0
+AACBU.US,D,20250613,000000,10.35,10.35,10.35,10.35,539,0
+AACBU.US,D,20250616,000000,10.33,10.35,10.33,10.34,23056,0
+AACBU.US,D,20250617,000000,10.5,10.5,10.34,10.34,3363,0
+AACBU.US,D,20250618,000000,10.3958,11,10.32,10.5,11130,0
+AACBU.US,D,20250623,000000,10.34,10.34,10.34,10.34,801,0
+AACBU.US,D,20250624,000000,10.5,10.5,10.5,10.5,300,0
+AACBU.US,D,20250626,000000,10.3,10.3,10.3,10.3,150,0
+AACBU.US,D,20250627,000000,10.45,10.45,10.31,10.31,306,0
+AACBU.US,D,20250630,000000,10.33,10.5,10.31,10.5,7464,0
+AACBU.US,D,20250701,000000,10.5,10.5,10.38,10.38,289,0
+AACBU.US,D,20250702,000000,10.9999,10.9999,10.4,10.4,368,0
+AACBU.US,D,20250707,000000,10.3,10.3,10.29,10.29,420,0
+AACBU.US,D,20250711,000000,10.29,10.29,10.29,10.29,322,0
+AACBU.US,D,20250715,000000,10.6,10.7,10.3,10.6,2485,0
+AACBU.US,D,20250721,000000,10.5,10.5,10.5,10.5,103,0
+AACBU.US,D,20250723,000000,10.5,10.5,10.32,10.32,1460,0
+AACBU.US,D,20250725,000000,11.17,11.17,10.29,10.29,701,0
+AACBU.US,D,20250728,000000,10.3,10.33,10.3,10.33,902,0
+AACBU.US,D,20250729,000000,10.3,10.3,10.3,10.3,102,0
+AACBU.US,D,20250804,000000,10.29,10.29,10.29,10.29,104,0
+AACBU.US,D,20250805,000000,10.31,10.31,10.31,10.31,306,0
+AACBU.US,D,20250806,000000,10.31,10.31,10.31,10.31,104,0
+AACBU.US,D,20250812,000000,10.32,10.32,10.3,10.3,394,0
+AACBU.US,D,20250821,000000,10.5,10.5,10.3252,10.33,699,0
+AACBU.US,D,20250828,000000,10.3099,10.31,10.3099,10.31,321,0
+AACBU.US,D,20250902,000000,10.4,10.45,10.4,10.44,405,0
+AACBU.US,D,20250903,000000,10.5,10.5,10.5,10.5,605,0
+AACBU.US,D,20250905,000000,10.27,10.3,10.27,10.3,572,0
+AACBU.US,D,20250915,000000,10.3,10.3,10.3,10.3,111,0
+AACBU.US,D,20250925,000000,10.86,10.86,10.86,10.86,107,0
+AACBU.US,D,20250926,000000,11,12.15,10.35,10.61,14138,0
+AACBU.US,D,20250929,000000,10.46,10.57,10.35,10.45,1928,0
+AACBU.US,D,20250930,000000,10.35,10.35,10.35,10.35,200,0
+AACBU.US,D,20251001,000000,10.35,10.35,10.35,10.35,123,0
+AACBU.US,D,20251002,000000,10.35,10.35,10.35,10.35,401,0
+AACBU.US,D,20251003,000000,10.45,10.47,10.31,10.32,2385,0
+AACBU.US,D,20251007,000000,10.3,11,10.3,10.36,3501,0
+AACBU.US,D,20251008,000000,10.33,10.33,10.32,10.32,1326,0
+AACBU.US,D,20251009,000000,10.4,10.4,10.35,10.36,2422,0
+AACBU.US,D,20251010,000000,10.4,10.4749,10.37,10.4,6058,0
+AACBU.US,D,20251015,000000,10.41,10.5,10.4,10.5,6613,0
+AACBU.US,D,20251016,000000,10.7,10.7,10.65,10.65,1892,0
+AACBU.US,D,20251021,000000,10.75,10.75,10.65,10.65,680,0
+AACBU.US,D,20251022,000000,10.75,10.75,10.61,10.75,614,0
+AACBU.US,D,20251023,000000,10.6,10.6,10.6,10.6,182,0
+AACBU.US,D,20251024,000000,10.7,10.7,10.7,10.7,180,0
+AACBU.US,D,20251030,000000,10.5,10.5,10.5,10.5,302,0
+AACBU.US,D,20251104,000000,10.5,10.5,10.49,10.49,571,0
+AACBU.US,D,20251112,000000,10.41,10.41,10.41,10.41,204,0
+AACBU.US,D,20251114,000000,11,11,11,11,104,0
+AACBU.US,D,20251117,000000,11,11,10.8,10.8,342,0
+AACBU.US,D,20251120,000000,10.54,10.54,10.54,10.54,504,0
+AACBU.US,D,20251211,000000,10.57,10.6,10.57,10.6,1061,0
+AACBU.US,D,20260107,000000,10.58,10.58,10.5,10.58,1001,0
+AACBU.US,D,20260126,000000,10.65,10.67,10.65,10.67,602,0
+AACBU.US,D,20260213,000000,10.6,10.6001,10.59,10.6001,387,0

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

@@ -0,0 +1,274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABLVW.US,D,20230821,000000,0.0351,0.0699,0.0351,0.05,78080,0
+ABLVW.US,D,20230822,000000,0.0735,0.0735,0.04,0.04,12799,0
+ABLVW.US,D,20230823,000000,0.04,0.0595,0.04,0.0595,2298,0
+ABLVW.US,D,20230824,000000,0.052,0.0578,0.0375,0.0552,57888,0
+ABLVW.US,D,20230829,000000,0.0595,0.0595,0.0595,0.0595,3004,0
+ABLVW.US,D,20230830,000000,0.0577,0.0585,0.0565,0.0565,4158,0
+ABLVW.US,D,20230907,000000,0.0351,0.06,0.0351,0.06,11559,0
+ABLVW.US,D,20230911,000000,0.06,0.06,0.025,0.034,8374,0
+ABLVW.US,D,20230912,000000,0.0255,0.051,0.0255,0.051,1013,0
+ABLVW.US,D,20230913,000000,0.0446,0.0599,0.0252,0.0487,10102,0
+ABLVW.US,D,20230915,000000,0.046101,0.046101,0.0442,0.0442,3536,0
+ABLVW.US,D,20230918,000000,0.0599,0.0599,0.0599,0.0599,20100,0
+ABLVW.US,D,20230919,000000,0.0367,0.0367,0.0306,0.0306,1536,0
+ABLVW.US,D,20230922,000000,0.0589,0.0589,0.0589,0.0589,100,0
+ABLVW.US,D,20230927,000000,0.0255,0.0255,0.0255,0.0255,200,0
+ABLVW.US,D,20231012,000000,0.0255,0.0255,0.0251,0.0251,4251,0
+ABLVW.US,D,20231016,000000,0.0374,0.0374,0.0374,0.0374,116,0
+ABLVW.US,D,20231017,000000,0.0256,0.0256,0.0256,0.0256,241,0
+ABLVW.US,D,20231031,000000,0.0256,0.0256,0.02,0.02,75018,0
+ABLVW.US,D,20231114,000000,0.0152,0.0154,0.0152,0.0154,1580,0
+ABLVW.US,D,20231117,000000,0.0156,0.0264,0.0144,0.0239,113388,0
+ABLVW.US,D,20231120,000000,0.03,0.035,0.025,0.03,75903,0
+ABLVW.US,D,20231122,000000,0.0396,0.0747,0.0396,0.05,39700,0
+ABLVW.US,D,20231124,000000,0.0745,0.1299,0.0745,0.0899,20887,0
+ABLVW.US,D,20231127,000000,0.0987,0.0987,0.0987,0.0987,100,0
+ABLVW.US,D,20231212,000000,0.05,0.05,0.0495,0.0495,4200,0
+ABLVW.US,D,20231214,000000,0.056,0.056,0.0559,0.0559,2000,0
+ABLVW.US,D,20231220,000000,0.039899,0.039899,0.039899,0.039899,196,0
+ABLVW.US,D,20231221,000000,0.0353,0.0353,0.035,0.035,540,0
+ABLVW.US,D,20231222,000000,0.0347,0.0347,0.0347,0.0347,108,0
+ABLVW.US,D,20231226,000000,0.035,0.035,0.035,0.035,100,0
+ABLVW.US,D,20231227,000000,0.0252,0.0262,0.01,0.0198,35572,0
+ABLVW.US,D,20231228,000000,0.015,0.0384,0.0149,0.0366,22900,0
+ABLVW.US,D,20231229,000000,0.0308,0.0308,0.0308,0.0308,200,0
+ABLVW.US,D,20240102,000000,0.0324,0.0324,0.0324,0.0324,400,0
+ABLVW.US,D,20240108,000000,0.019899,0.02,0.018661,0.02,130912,0
+ABLVW.US,D,20240112,000000,0.035,0.035,0.035,0.035,900,0
+ABLVW.US,D,20240116,000000,0.0347,0.0369,0.0234,0.0234,3105,0
+ABLVW.US,D,20240119,000000,0.0446,0.0449,0.0446,0.0449,1316,0
+ABLVW.US,D,20240124,000000,0.0446,0.045,0.0203,0.0203,1135,0
+ABLVW.US,D,20240131,000000,0.0207,0.0276,0.0205,0.0205,12253,0
+ABLVW.US,D,20240201,000000,0.0208,0.0328,0.0207,0.0328,17641,0
+ABLVW.US,D,20240227,000000,0.0221,0.0221,0.0221,0.0221,2800,0
+ABLVW.US,D,20240319,000000,0.0256,0.0946,0.0245,0.042,81253,0
+ABLVW.US,D,20240320,000000,0.08,0.08,0.0372,0.04,84176,0
+ABLVW.US,D,20240321,000000,0.0398,0.0775,0.0373,0.0565,93561,0
+ABLVW.US,D,20240322,000000,0.0561,0.0587,0.0378,0.0535,3107,0
+ABLVW.US,D,20240325,000000,0.059,0.059,0.059,0.059,200,0
+ABLVW.US,D,20240326,000000,0.043,0.0529,0.043,0.045,7915,0
+ABLVW.US,D,20240327,000000,0.0429,0.0709,0.0408,0.0491,50828,0
+ABLVW.US,D,20240404,000000,0.045101,0.045101,0.045101,0.045101,100,0
+ABLVW.US,D,20240416,000000,0.045,0.045,0.045,0.045,10000,0
+ABLVW.US,D,20240417,000000,0.0455,0.0455,0.04,0.04,2223,0
+ABLVW.US,D,20240430,000000,0.0383,0.0383,0.038,0.038,915,0
+ABLVW.US,D,20240501,000000,0.038,0.038,0.038,0.038,10000,0
+ABLVW.US,D,20240605,000000,0.0383,0.0383,0.0376,0.0381,5227,0
+ABLVW.US,D,20240610,000000,0.071,0.071,0.0408,0.0408,5400,0
+ABLVW.US,D,20240611,000000,0.0424,0.0424,0.0251,0.03,110210,0
+ABLVW.US,D,20240612,000000,0.0374,0.0374,0.0286,0.037,4123,0
+ABLVW.US,D,20240613,000000,0.0306,0.0625,0.0256,0.0625,597,0
+ABLVW.US,D,20240614,000000,0.0586,0.0586,0.0254,0.0475,13984,0
+ABLVW.US,D,20240617,000000,0.047,0.0575,0.047,0.0525,13762,0
+ABLVW.US,D,20240618,000000,0.04,0.05,0.04,0.05,3879,0
+ABLVW.US,D,20240620,000000,0.05,0.05,0.0253,0.0253,843,0
+ABLVW.US,D,20240703,000000,0.0257,0.0257,0.0257,0.0257,100,0
+ABLVW.US,D,20240724,000000,0.05,0.05,0.035,0.035,16010,0
+ABLVW.US,D,20240729,000000,0.0257,0.0569,0.0202,0.03,29432,0
+ABLVW.US,D,20240730,000000,0.0434,0.0494,0.04,0.0406,10468,0
+ABLVW.US,D,20240801,000000,0.0349,0.0349,0.0349,0.0349,372,0
+ABLVW.US,D,20240805,000000,0.0222,0.0222,0.0222,0.0222,707,0
+ABLVW.US,D,20240806,000000,0.0399,0.0399,0.0399,0.0399,1160,0
+ABLVW.US,D,20240813,000000,0.0395,0.0404,0.0395,0.0404,900,0
+ABLVW.US,D,20240828,000000,0.0252,0.0374,0.025,0.0254,18100,0
+ABLVW.US,D,20240829,000000,0.04,0.04,0.04,0.04,100,0
+ABLVW.US,D,20240903,000000,0.0351,0.0351,0.0254,0.0255,43693,0
+ABLVW.US,D,20240906,000000,0.03,0.03,0.03,0.03,100,0
+ABLVW.US,D,20240916,000000,0.0327,0.0327,0.02,0.02,36853,0
+ABLVW.US,D,20240917,000000,0.0202,0.0202,0.0201,0.0202,1774,0
+ABLVW.US,D,20240924,000000,0.0252,0.0252,0.02,0.02,217748,0
+ABLVW.US,D,20241008,000000,0.0205,0.0205,0.0198,0.0198,11127,0
+ABLVW.US,D,20241009,000000,0.0249,0.0249,0.0125,0.015,147961,0
+ABLVW.US,D,20241010,000000,0.0151,0.0151,0.0102,0.0106,241191,0
+ABLVW.US,D,20241011,000000,0.021,0.027,0.0105,0.0268,3050,0
+ABLVW.US,D,20241015,000000,0.01945,0.0196,0.0133,0.0133,2807,0
+ABLVW.US,D,20241016,000000,0.0191,0.0191,0.0191,0.0191,1368,0
+ABLVW.US,D,20241018,000000,0.0194,0.0194,0.0194,0.0194,1113,0
+ABLVW.US,D,20241021,000000,0.015,0.024,0.01335,0.0217,49725,0
+ABLVW.US,D,20241023,000000,0.0133,0.0133,0.0133,0.0133,1990,0
+ABLVW.US,D,20241029,000000,0.0198,0.02,0.0105,0.011,8584,0
+ABLVW.US,D,20241030,000000,0.011,0.02,0.011,0.012,3124,0
+ABLVW.US,D,20241101,000000,0.01208,0.01208,0.01208,0.01208,200,0
+ABLVW.US,D,20241111,000000,0.0111,0.02,0.0111,0.0111,2173,0
+ABLVW.US,D,20241112,000000,0.017238,0.0189,0.017238,0.0189,1100,0
+ABLVW.US,D,20241119,000000,0.019,0.019,0.019,0.019,1131,0
+ABLVW.US,D,20241126,000000,0.0188,0.0188,0.0188,0.0188,126,0
+ABLVW.US,D,20241202,000000,0.0114,0.0114,0.0114,0.0114,1175,0
+ABLVW.US,D,20241210,000000,0.0132,0.0132,0.0132,0.0132,100,0
+ABLVW.US,D,20241212,000000,0.0132,0.0133,0.0132,0.0133,2012,0
+ABLVW.US,D,20241216,000000,0.0133,0.0133,0.0112,0.012,5020,0
+ABLVW.US,D,20241218,000000,0.0113,0.0114,0.0113,0.0114,600,0
+ABLVW.US,D,20241219,000000,0.012,0.012,0.0113,0.012,1706,0
+ABLVW.US,D,20241231,000000,0.0115,0.019,0.0115,0.0189,777,0
+ABLVW.US,D,20250103,000000,0.019,0.019,0.0152,0.0177,14772,0
+ABLVW.US,D,20250106,000000,0.0198,0.02,0.0198,0.02,3569,0
+ABLVW.US,D,20250107,000000,0.02,0.0202,0.0198,0.02,10286,0
+ABLVW.US,D,20250110,000000,0.0268,0.0268,0.0206,0.0206,3559,0
+ABLVW.US,D,20250113,000000,0.0248,0.0248,0.02,0.0212,100317,0
+ABLVW.US,D,20250114,000000,0.0266,0.0268,0.022,0.0251,59306,0
+ABLVW.US,D,20250116,000000,0.0265,0.03,0.0151,0.018,266194,0
+ABLVW.US,D,20250121,000000,0.02,0.0201,0.02,0.02,10549,0
+ABLVW.US,D,20250124,000000,0.0397,0.0397,0.0397,0.0397,368,0
+ABLVW.US,D,20250127,000000,0.0396,0.0396,0.0202,0.0202,1261,0
+ABLVW.US,D,20250203,000000,0.02,0.0245,0.0199,0.0245,5500,0
+ABLVW.US,D,20250211,000000,0.0392,0.0396,0.02,0.021,199059,0
+ABLVW.US,D,20250212,000000,0.02,0.0201,0.0182,0.0182,8486,0
+ABLVW.US,D,20250213,000000,0.02,0.02,0.0184,0.0192,10503,0
+ABLVW.US,D,20250226,000000,0.0202,0.0396,0.0202,0.0396,2000,0
+ABLVW.US,D,20250227,000000,0.0203,0.0266,0.0202,0.0225,3400,0
+ABLVW.US,D,20250303,000000,0.0206,0.0207,0.0153,0.0153,3987,0
+ABLVW.US,D,20250307,000000,0.03,0.031,0.023,0.031,215900,0
+ABLVW.US,D,20250310,000000,0.0333,0.0394,0.0214,0.025,24963,0
+ABLVW.US,D,20250311,000000,0.03,0.038,0.02,0.02,38827,0
+ABLVW.US,D,20250312,000000,0.0212,0.0212,0.0212,0.0212,2195,0
+ABLVW.US,D,20250314,000000,0.02,0.0201,0.02,0.0201,6172,0
+ABLVW.US,D,20250317,000000,0.0237,0.027299,0.0201,0.027299,5400,0
+ABLVW.US,D,20250318,000000,0.025,0.0251,0.02,0.02,11993,0
+ABLVW.US,D,20250319,000000,0.022,0.022,0.022,0.022,193,0
+ABLVW.US,D,20250328,000000,0.027,0.0271,0.027,0.0271,4101,0
+ABLVW.US,D,20250331,000000,0.0268,0.0268,0.0268,0.0268,100,0
+ABLVW.US,D,20250401,000000,0.02,0.022,0.0165,0.019,49299,0
+ABLVW.US,D,20250402,000000,0.02,0.025,0.02,0.02,26851,0
+ABLVW.US,D,20250403,000000,0.026,0.0261,0.0165,0.0165,3325,0
+ABLVW.US,D,20250404,000000,0.03,0.03,0.0219,0.0219,722,0
+ABLVW.US,D,20250407,000000,0.021,0.021,0.0151,0.0151,12005,0
+ABLVW.US,D,20250409,000000,0.020248,0.03,0.012,0.0139,183330,0
+ABLVW.US,D,20250410,000000,0.012,0.0121,0.012,0.012,6305,0
+ABLVW.US,D,20250422,000000,0.0195,0.0195,0.0195,0.0195,125,0
+ABLVW.US,D,20250505,000000,0.0126,0.0126,0.0126,0.0126,220,0
+ABLVW.US,D,20250512,000000,0.0133,0.0133,0.0133,0.0133,373,0
+ABLVW.US,D,20250519,000000,0.0133,0.0133,0.0133,0.0133,5022,0
+ABLVW.US,D,20250520,000000,0.0255,0.0255,0.0255,0.0255,643,0
+ABLVW.US,D,20250521,000000,0.0134,0.03,0.0134,0.03,25270,0
+ABLVW.US,D,20250522,000000,0.0299,0.0299,0.015,0.0151,724,0
+ABLVW.US,D,20250527,000000,0.0151,0.0152,0.0138,0.0138,4685,0
+ABLVW.US,D,20250529,000000,0.0274,0.0295,0.0141,0.0141,3758,0
+ABLVW.US,D,20250605,000000,0.0188,0.0188,0.0188,0.0188,400,0
+ABLVW.US,D,20250609,000000,0.0203,0.020351,0.0138,0.0143,15999,0
+ABLVW.US,D,20250613,000000,0.020001,0.020001,0.0166,0.0166,5366,0
+ABLVW.US,D,20250623,000000,0.0299,0.0299,0.0299,0.0299,343,0
+ABLVW.US,D,20250626,000000,0.0166,0.0166,0.0166,0.0166,173,0
+ABLVW.US,D,20250711,000000,0.0299,0.0299,0.0298,0.0298,1107,0
+ABLVW.US,D,20250714,000000,0.0299,0.0299,0.0201,0.0203,13906,0
+ABLVW.US,D,20250721,000000,0.0203,0.0203,0.0203,0.0203,303,0
+ABLVW.US,D,20250722,000000,0.0203,0.0203,0.0203,0.0203,4116,0
+ABLVW.US,D,20250808,000000,0.0203,0.0203,0.0203,0.0203,26767,0
+ABLVW.US,D,20250811,000000,0.0202,0.024801,0.0202,0.0203,18677,0
+ABLVW.US,D,20250812,000000,0.0203,0.0203,0.0202,0.0202,15700,0
+ABLVW.US,D,20250813,000000,0.0298,0.0298,0.028695,0.0298,2438,0
+ABLVW.US,D,20250814,000000,0.025,0.025,0.025,0.025,2000,0
+ABLVW.US,D,20250818,000000,0.0253,0.0298,0.0206,0.0298,6848,0
+ABLVW.US,D,20250825,000000,0.0252,0.0252,0.0252,0.0252,512,0
+ABLVW.US,D,20250826,000000,0.0207,0.0252,0.0201,0.0201,50720,0
+ABLVW.US,D,20250827,000000,0.0297,0.0297,0.0202,0.0202,2688,0
+ABLVW.US,D,20250829,000000,0.0202,0.0298,0.02,0.0298,1627,0
+ABLVW.US,D,20250903,000000,0.0298,0.0298,0.0166,0.017,1083,0
+ABLVW.US,D,20250904,000000,0.0296,0.0296,0.0171,0.017154,8254,0
+ABLVW.US,D,20250910,000000,0.0201,0.0201,0.0201,0.0201,970,0
+ABLVW.US,D,20250912,000000,0.0295,0.0299,0.0295,0.029699,3884,0
+ABLVW.US,D,20250915,000000,0.0303,0.04,0.0239,0.0239,86581,0
+ABLVW.US,D,20250916,000000,0.03,0.030851,0.0239,0.0252,161929,0
+ABLVW.US,D,20250917,000000,0.0321,0.0321,0.0252,0.0252,21762,0
+ABLVW.US,D,20250918,000000,0.0329,0.0329,0.0254,0.02765,2125,0
+ABLVW.US,D,20250919,000000,0.0296,0.04,0.0255,0.0255,20594,0
+ABLVW.US,D,20250922,000000,0.0391,0.0391,0.0253,0.0253,41535,0
+ABLVW.US,D,20250923,000000,0.0255,0.0255,0.0253,0.0254,30388,0
+ABLVW.US,D,20250924,000000,0.0254,0.0254,0.0253,0.0253,4100,0
+ABLVW.US,D,20250925,000000,0.0305,0.0305,0.0114,0.0202,364226,0
+ABLVW.US,D,20250926,000000,0.0297,0.0297,0.0202,0.0202,67095,0
+ABLVW.US,D,20250929,000000,0.0397,0.0397,0.0203,0.0223,123664,0
+ABLVW.US,D,20250930,000000,0.0385,0.0398,0.02,0.0319,884063,0
+ABLVW.US,D,20251001,000000,0.0306,0.0306,0.0203,0.0216,45558,0
+ABLVW.US,D,20251002,000000,0.0266,0.0278,0.0216,0.0216,24737,0
+ABLVW.US,D,20251003,000000,0.03,0.03,0.0211,0.0226,148859,0
+ABLVW.US,D,20251006,000000,0.0339,0.0339,0.0212,0.0216,105709,0
+ABLVW.US,D,20251007,000000,0.03,0.037199,0.0213,0.0235,217205,0
+ABLVW.US,D,20251008,000000,0.0236,0.0345,0.023,0.0235,194941,0
+ABLVW.US,D,20251009,000000,0.0235,0.0295,0.0235,0.0239,49237,0
+ABLVW.US,D,20251010,000000,0.0299,0.0299,0.0235,0.0236,111016,0
+ABLVW.US,D,20251013,000000,0.0293,0.0293,0.0235,0.0236,25978,0
+ABLVW.US,D,20251014,000000,0.0239,0.0337,0.0237,0.0238,36975,0
+ABLVW.US,D,20251015,000000,0.0299,0.0383,0.0235,0.0247,399820,0
+ABLVW.US,D,20251016,000000,0.0255,0.0313,0.0235,0.0244,114204,0
+ABLVW.US,D,20251017,000000,0.0267,0.0398,0.0235,0.0259,514002,0
+ABLVW.US,D,20251020,000000,0.0255,0.0296,0.0212,0.0216,307970,0
+ABLVW.US,D,20251021,000000,0.0293,0.0293,0.0229,0.0232,30287,0
+ABLVW.US,D,20251022,000000,0.0265,0.0294,0.0234,0.0264,44500,0
+ABLVW.US,D,20251023,000000,0.0291,0.035,0.0239,0.02441,52454,0
+ABLVW.US,D,20251024,000000,0.032,0.0337,0.0232,0.0263,674328,0
+ABLVW.US,D,20251027,000000,0.0263,0.0263,0.025,0.025,22534,0
+ABLVW.US,D,20251028,000000,0.025899,0.026,0.024,0.0245,50712,0
+ABLVW.US,D,20251029,000000,0.024,0.0253,0.024,0.0242,15606,0
+ABLVW.US,D,20251030,000000,0.0249,0.0253,0.024,0.0241,66695,0
+ABLVW.US,D,20251031,000000,0.024,0.0274,0.024,0.0241,5915,0
+ABLVW.US,D,20251103,000000,0.0269,0.0269,0.024,0.0257,48030,0
+ABLVW.US,D,20251104,000000,0.0267,0.0267,0.024,0.02581,17807,0
+ABLVW.US,D,20251105,000000,0.0241,0.026,0.0241,0.0259,8308,0
+ABLVW.US,D,20251106,000000,0.0286,0.0286,0.0241,0.0241,6500,0
+ABLVW.US,D,20251107,000000,0.0242,0.0296,0.024,0.02422,48828,0
+ABLVW.US,D,20251110,000000,0.0295,0.0295,0.0232,0.023728,182364,0
+ABLVW.US,D,20251111,000000,0.0299,0.0299,0.0232,0.0267,15779,0
+ABLVW.US,D,20251112,000000,0.0212,0.0299,0.02,0.0251,124371,0
+ABLVW.US,D,20251113,000000,0.022,0.0297,0.022,0.0297,47971,0
+ABLVW.US,D,20251114,000000,0.022,0.0297,0.022,0.0295,30584,0
+ABLVW.US,D,20251117,000000,0.0223,0.023353,0.0223,0.023353,3150,0
+ABLVW.US,D,20251118,000000,0.0278,0.028,0.0223,0.026031,13549,0
+ABLVW.US,D,20251119,000000,0.0278,0.0278,0.0228,0.022901,7213,0
+ABLVW.US,D,20251120,000000,0.0265,0.0265,0.0229,0.0258,1867,0
+ABLVW.US,D,20251121,000000,0.0224,0.0263,0.0224,0.0263,7697,0
+ABLVW.US,D,20251124,000000,0.0223,0.0261,0.0223,0.0261,17773,0
+ABLVW.US,D,20251125,000000,0.026,0.026,0.0259,0.026,2320,0
+ABLVW.US,D,20251126,000000,0.0231,0.0259,0.0181,0.0225,43316,0
+ABLVW.US,D,20251128,000000,0.0255,0.0255,0.020601,0.020601,2893,0
+ABLVW.US,D,20251201,000000,0.0254,0.0297,0.019,0.0245,105853,0
+ABLVW.US,D,20251202,000000,0.0263,0.0263,0.0193,0.0243,37781,0
+ABLVW.US,D,20251203,000000,0.0248,0.03,0.0245,0.0297,91965,0
+ABLVW.US,D,20251204,000000,0.0291,0.0421,0.0251,0.0296,641263,0
+ABLVW.US,D,20251205,000000,0.0397,0.0397,0.022,0.0298,85985,0
+ABLVW.US,D,20251208,000000,0.0221,0.0299,0.0221,0.0265,56840,0
+ABLVW.US,D,20251209,000000,0.0221,0.0266,0.0221,0.0223,24438,0
+ABLVW.US,D,20251210,000000,0.0222,0.0297,0.0222,0.022501,124192,0
+ABLVW.US,D,20251211,000000,0.035,0.035,0.0222,0.0285,115118,0
+ABLVW.US,D,20251212,000000,0.0291,0.0291,0.0235,0.0238,35188,0
+ABLVW.US,D,20251215,000000,0.029,0.029,0.0235,0.0235,12147,0
+ABLVW.US,D,20251216,000000,0.0222,0.0298,0.0222,0.02875,17910,0
+ABLVW.US,D,20251217,000000,0.0295,0.02979,0.0222,0.023865,44627,0
+ABLVW.US,D,20251218,000000,0.0296,0.0297,0.0224,0.0224,1612,0
+ABLVW.US,D,20251219,000000,0.0228,0.0297,0.0222,0.028736,4339,0
+ABLVW.US,D,20251222,000000,0.0294,0.0294,0.0222,0.022532,23644,0
+ABLVW.US,D,20251223,000000,0.023986,0.0298,0.0222,0.0288,9469,0
+ABLVW.US,D,20251224,000000,0.0288,0.0298,0.0222,0.0223,2240,0
+ABLVW.US,D,20251226,000000,0.0291,0.0291,0.0291,0.0291,2959,0
+ABLVW.US,D,20251229,000000,0.0233,0.027682,0.0233,0.027682,3083,0
+ABLVW.US,D,20251230,000000,0.0233,0.029,0.0231,0.0231,4706,0
+ABLVW.US,D,20251231,000000,0.0288,0.0288,0.0222,0.0288,11243,0
+ABLVW.US,D,20260102,000000,0.0297,0.0298,0.02221,0.02221,6563,0
+ABLVW.US,D,20260105,000000,0.0297,0.02979,0.0222,0.0223,40150,0
+ABLVW.US,D,20260106,000000,0.0315,0.0315,0.0222,0.026149,37725,0
+ABLVW.US,D,20260107,000000,0.0297,0.0297,0.0223,0.0294,9355,0
+ABLVW.US,D,20260108,000000,0.0226,0.0294,0.0226,0.0294,5909,0
+ABLVW.US,D,20260109,000000,0.0294,0.0294,0.0225,0.02575,2405,0
+ABLVW.US,D,20260112,000000,0.0233,0.0233,0.0233,0.0233,602,0
+ABLVW.US,D,20260113,000000,0.0273,0.0291,0.0222,0.0226,13408,0
+ABLVW.US,D,20260114,000000,0.0291,0.0291,0.023,0.024241,8041,0
+ABLVW.US,D,20260115,000000,0.023,0.0349,0.023,0.0333,223500,0
+ABLVW.US,D,20260116,000000,0.0339,0.0339,0.03,0.03,5839,0
+ABLVW.US,D,20260120,000000,0.0235,0.0333,0.0235,0.0333,1532,0
+ABLVW.US,D,20260121,000000,0.0266,0.0333,0.0234,0.0255,6532,0
+ABLVW.US,D,20260122,000000,0.0241,0.0339,0.0232,0.0242,12718,0
+ABLVW.US,D,20260123,000000,0.0232,0.03,0.0232,0.0257,34504,0
+ABLVW.US,D,20260126,000000,0.0235,0.0275,0.0235,0.0259,24711,0
+ABLVW.US,D,20260127,000000,0.0273,0.035,0.0235,0.0333,82319,0
+ABLVW.US,D,20260128,000000,0.025,0.03299,0.0243,0.025661,4351,0
+ABLVW.US,D,20260129,000000,0.03,0.03,0.0242,0.02959,15648,0
+ABLVW.US,D,20260130,000000,0.028,0.028,0.0252,0.0252,7188,0
+ABLVW.US,D,20260202,000000,0.0246,0.033,0.0246,0.0299,13325,0
+ABLVW.US,D,20260203,000000,0.0248,0.033,0.0248,0.0329,4546,0
+ABLVW.US,D,20260204,000000,0.0284,0.0284,0.0284,0.0284,548,0
+ABLVW.US,D,20260205,000000,0.026463,0.0322,0.0246,0.0298,50859,0
+ABLVW.US,D,20260210,000000,0.0317,0.0317,0.0317,0.0317,552,0
+ABLVW.US,D,20260211,000000,0.025,0.027349,0.025,0.027349,2136,0
+ABLVW.US,D,20260213,000000,0.0255,0.0255,0.025,0.0251,992,0
+ABLVW.US,D,20260217,000000,0.0249,0.0273,0.0249,0.0272,1425,0
+ABLVW.US,D,20260218,000000,0.025,0.0257,0.024,0.024,30738,0

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

@@ -0,0 +1,56 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACEP.US,D,20251121,000000,15.11,15.1264,15.03,15.1264,209,0
+ACEP.US,D,20251124,000000,15.4789,15.4789,15.4753,15.4753,1354,0
+ACEP.US,D,20251125,000000,15.47,15.67,15.46,15.6688,1004,0
+ACEP.US,D,20251126,000000,15.87,15.8985,15.8666,15.8666,301,0
+ACEP.US,D,20251128,000000,15.95,15.9985,15.94,15.9985,2615,0
+ACEP.US,D,20251201,000000,15.91,15.92,15.88,15.8834,643,0
+ACEP.US,D,20251202,000000,15.88,15.9141,15.88,15.9009,349,0
+ACEP.US,D,20251203,000000,15.84,15.9599,15.84,15.9599,271,0
+ACEP.US,D,20251204,000000,15.9696,15.9696,15.9523,15.9611,603,0
+ACEP.US,D,20251205,000000,16.1,16.1,16.056,16.056,106,0
+ACEP.US,D,20251208,000000,16.1248,16.1248,16.07,16.1234,8023,0
+ACEP.US,D,20251209,000000,16.25,16.25,16.1668,16.1668,1480,0
+ACEP.US,D,20251210,000000,16.23,16.3766,16.23,16.3766,875,0
+ACEP.US,D,20251212,000000,16.36,16.3601,16.2731,16.2731,3738,0
+ACEP.US,D,20251215,000000,16.335,16.34,16.3191,16.3191,781,0
+ACEP.US,D,20251216,000000,16.26,16.26,16.21,16.2255,11746,0
+ACEP.US,D,20251217,000000,16.26,16.26,16.0766,16.0766,100,0
+ACEP.US,D,20251218,000000,16.22,16.2629,16.2111,16.2111,1001,0
+ACEP.US,D,20251219,000000,16.38,16.38,16.3297,16.3297,1930,0
+ACEP.US,D,20251223,000000,16.473,16.505,16.473,16.505,303,0
+ACEP.US,D,20251224,000000,16.59,16.59,16.58,16.58,1622,0
+ACEP.US,D,20251226,000000,16.59,16.59,16.5893,16.5893,119,0
+ACEP.US,D,20251229,000000,16.49,16.49,16.4724,16.4724,108,0
+ACEP.US,D,20251230,000000,16.4899,16.4899,16.445,16.445,2453,0
+ACEP.US,D,20251231,000000,16.36,16.36,16.2967,16.2967,170,0
+ACEP.US,D,20260102,000000,16.47,16.5491,16.47,16.5491,292,0
+ACEP.US,D,20260105,000000,16.805,16.8053,16.805,16.8053,3006,0
+ACEP.US,D,20260106,000000,17.09,17.13,17.05,17.13,1335,0
+ACEP.US,D,20260107,000000,16.9,16.9,16.82,16.82,521,0
+ACEP.US,D,20260108,000000,16.78,16.78,16.7572,16.7572,1605,0
+ACEP.US,D,20260109,000000,17.03,17.1076,17.03,17.1076,415,0
+ACEP.US,D,20260112,000000,17.21,17.2831,17.1999,17.2831,12542,0
+ACEP.US,D,20260113,000000,17.28,17.31,17.2404,17.2404,2287,0
+ACEP.US,D,20260114,000000,17.1854,17.215,17.14,17.215,13230,0
+ACEP.US,D,20260115,000000,17.52,17.52,17.365,17.365,1835,0
+ACEP.US,D,20260116,000000,17.4,17.49,17.4,17.49,2416,0
+ACEP.US,D,20260120,000000,17.35,17.38,17.2263,17.2263,405,0
+ACEP.US,D,20260121,000000,17.34,17.48,17.34,17.4128,317,0
+ACEP.US,D,20260122,000000,17.4,17.53,17.4,17.4424,22585,0
+ACEP.US,D,20260123,000000,17.45,17.45,17.38,17.4287,1225,0
+ACEP.US,D,20260127,000000,17.78,17.84,17.78,17.8221,6062,0
+ACEP.US,D,20260128,000000,18.02,18.14,18.0199,18.1219,10773,0
+ACEP.US,D,20260129,000000,18.12,18.2124,18.12,18.2124,828,0
+ACEP.US,D,20260130,000000,17.77,17.77,17.6733,17.6733,428,0
+ACEP.US,D,20260202,000000,17.785,17.84,17.785,17.83,1560,0
+ACEP.US,D,20260203,000000,17.89,17.89,17.81,17.81,582,0
+ACEP.US,D,20260205,000000,17.31,17.35,17.28,17.3064,664,0
+ACEP.US,D,20260206,000000,17.7056,17.9197,17.7056,17.9197,6635,0
+ACEP.US,D,20260209,000000,18.06,18.07,17.99,18.0083,11281,0
+ACEP.US,D,20260210,000000,17.89,17.93,17.8872,17.8872,2014,0
+ACEP.US,D,20260211,000000,18.01,18.13,17.93,18.0934,4647,0
+ACEP.US,D,20260212,000000,18.26,18.27,17.935,17.935,15496,0
+ACEP.US,D,20260213,000000,18.07,18.18,18.07,18.0918,2186,0
+ACEP.US,D,20260217,000000,18.0752,18.0752,18.05,18.0515,611,0
+ACEP.US,D,20260218,000000,18.26,18.26,18.19,18.21,1303,0

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

@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACFN.US,D,20250728,000000,18.21,21.95,17.755,21.95,111371,0
+ACFN.US,D,20250729,000000,24.56,27.61,23.18,24.91,108776,0
+ACFN.US,D,20250730,000000,26.55,27.75,25.235,26.63,94476,0
+ACFN.US,D,20250731,000000,26,27.62,25.04,25.45,36100,0
+ACFN.US,D,20250801,000000,25,28.725,22.59,28.7,75932,0
+ACFN.US,D,20250804,000000,28.77,29.95,28.77,29.19,73604,0
+ACFN.US,D,20250805,000000,29.4,29.57,27.0101,27.53,36052,0
+ACFN.US,D,20250806,000000,27.36,30.69,26.6864,29.62,55484,0
+ACFN.US,D,20250807,000000,32,32.9999,28.0501,30.16,64981,0
+ACFN.US,D,20250808,000000,30.16,31,27.05,27.66,56986,0
+ACFN.US,D,20250811,000000,27.46,30.37,26.83,30.37,38242,0
+ACFN.US,D,20250812,000000,30.41,30.41,25.7019,28.59,50783,0
+ACFN.US,D,20250813,000000,28.1,28.9999,25.56,28.09,20401,0
+ACFN.US,D,20250814,000000,27.16,27.55,25.55,26.52,22366,0
+ACFN.US,D,20250815,000000,25.96,26.59,23.6301,25.16,13698,0
+ACFN.US,D,20250818,000000,26.47,26.47,25.095,26.25,16488,0
+ACFN.US,D,20250819,000000,24.34,26.5899,24.07,26.37,19964,0
+ACFN.US,D,20250820,000000,25.1,25.65,24.07,25,29930,0
+ACFN.US,D,20250821,000000,25.5,26.95,25.34,26.64,9470,0
+ACFN.US,D,20250822,000000,26,28.49,25.25,27.25,31728,0
+ACFN.US,D,20250825,000000,28,30.4,25.7,28.72,38158,0
+ACFN.US,D,20250826,000000,29.75,30.39,27.5,28.345,33232,0
+ACFN.US,D,20250827,000000,28.85,29.13,27.0299,28.3,26673,0
+ACFN.US,D,20250828,000000,28,28.0442,25.74,27.12,27764,0
+ACFN.US,D,20250829,000000,27.98,30.2,26.5001,27.66,41543,0
+ACFN.US,D,20250902,000000,28.07,29.6603,27.18,27.9,29185,0
+ACFN.US,D,20250903,000000,28.1,29.035,26.78,27.345,32380,0
+ACFN.US,D,20250904,000000,27,29.115,27,28.02,19685,0
+ACFN.US,D,20250905,000000,28.95,28.95,27.385,27.62,16761,0
+ACFN.US,D,20250908,000000,29.16,32,28.0506,30.58,59191,0
+ACFN.US,D,20250909,000000,31.94,31.94,28.53,29.2,30724,0
+ACFN.US,D,20250910,000000,30.5,30.5,28.385,30.14,11083,0
+ACFN.US,D,20250911,000000,30.18,31.5,29.71,30.4,14942,0
+ACFN.US,D,20250912,000000,30.08,30.9555,29.5,29.765,14240,0
+ACFN.US,D,20250915,000000,29.88,30.55,29.33,30.09,19850,0
+ACFN.US,D,20250916,000000,30.09,30.09,28.01,28.755,10776,0
+ACFN.US,D,20250917,000000,29.25,30.185,28.5,29.29,18841,0
+ACFN.US,D,20250918,000000,29.69,31.16,28.88,28.88,14996,0
+ACFN.US,D,20250919,000000,28.61,31.47,28.03,28.8,79144,0
+ACFN.US,D,20250922,000000,29.05,31.88,28.5941,30.58,41824,0
+ACFN.US,D,20250923,000000,30.1,31.12,28.01,29.51,22188,0
+ACFN.US,D,20250924,000000,29.6,30.0058,28.12,28.51,17038,0
+ACFN.US,D,20250925,000000,28.6545,29.98,28.56,28.56,8009,0
+ACFN.US,D,20250926,000000,28.56,29.505,27.63,28.55,15243,0
+ACFN.US,D,20250929,000000,28.32,30.1,28.3,28.3,16817,0
+ACFN.US,D,20250930,000000,28.62,29.117,27.5,28.6,16017,0
+ACFN.US,D,20251001,000000,28.38,29.0044,27.5,28.0684,9198,0
+ACFN.US,D,20251002,000000,28.51,28.56,27.91,28.3,5954,0
+ACFN.US,D,20251003,000000,28.96,29.93,28.55,29.28,15002,0
+ACFN.US,D,20251006,000000,29.05,29.55,27,27.64,18332,0
+ACFN.US,D,20251007,000000,27.86,27.86,26.5001,26.81,19110,0
+ACFN.US,D,20251008,000000,26.5,27.71,26.5,27.34,10283,0
+ACFN.US,D,20251009,000000,27.22,27.22,26.65,26.71,3608,0
+ACFN.US,D,20251010,000000,27.5,27.5,25.01,25.405,15203,0
+ACFN.US,D,20251013,000000,25,25.82,24.14,25.38,26636,0
+ACFN.US,D,20251014,000000,25.04,26.5,24.022,26.5,18841,0
+ACFN.US,D,20251015,000000,26,26.28,24.36,25.6,19697,0
+ACFN.US,D,20251016,000000,25.01,25.374,23.6,24.47,25865,0
+ACFN.US,D,20251017,000000,23.71,24.51,23.2897,24.16,12403,0
+ACFN.US,D,20251020,000000,23.88,24.63,23.24,23.91,18478,0
+ACFN.US,D,20251021,000000,24.035,25.6183,23.7,24.9085,18049,0
+ACFN.US,D,20251022,000000,27.05,27.05,23.68,23.81,9755,0
+ACFN.US,D,20251023,000000,23.77,24.89,23.45,23.95,19337,0
+ACFN.US,D,20251024,000000,23.05,26.47,23,25.56,22029,0
+ACFN.US,D,20251027,000000,25.39,26.0068,25.01,25.01,18020,0
+ACFN.US,D,20251028,000000,25.3921,25.5007,25.02,25.11,2093,0
+ACFN.US,D,20251029,000000,24.98,25.232,24.5,25.04,4108,0
+ACFN.US,D,20251030,000000,23.54,25.43,23.54,24.6,6591,0
+ACFN.US,D,20251031,000000,24.57,25.09,23.5403,24.73,7254,0
+ACFN.US,D,20251103,000000,24.96,25.3045,23.88,24.18,8665,0
+ACFN.US,D,20251104,000000,23.5,24.18,22.75,22.945,12661,0
+ACFN.US,D,20251105,000000,24.16,24.16,22.315,23,9408,0
+ACFN.US,D,20251106,000000,18,18.6064,12.42,14.2,163994,0
+ACFN.US,D,20251107,000000,13.83,15.99,13.5,15.13,95406,0
+ACFN.US,D,20251110,000000,14.09,16.61,13.65,15.87,60272,0
+ACFN.US,D,20251111,000000,16.13,17.1255,15.9201,16,47189,0
+ACFN.US,D,20251112,000000,15.9,15.9,14.5,14.51,31445,0
+ACFN.US,D,20251113,000000,14.5,14.87,13.82,14.06,17004,0
+ACFN.US,D,20251114,000000,13.8,14.64,13.69,14.16,19610,0
+ACFN.US,D,20251117,000000,14.14,14.3,13.3,13.54,21159,0
+ACFN.US,D,20251118,000000,13.67,13.775,13.25,13.25,29137,0
+ACFN.US,D,20251119,000000,13.4,14.5,13.4,14.41,16276,0
+ACFN.US,D,20251120,000000,14.79,14.79,13.2669,13.29,23977,0
+ACFN.US,D,20251121,000000,13.61,13.97,12.8,12.81,23046,0
+ACFN.US,D,20251124,000000,13,13.675,12.4214,13.27,32421,0
+ACFN.US,D,20251125,000000,13.22,14.655,13.22,14.655,15989,0
+ACFN.US,D,20251126,000000,14.3481,14.68,13.93,13.93,17594,0
+ACFN.US,D,20251128,000000,14.4744,15,14.38,14.87,7194,0
+ACFN.US,D,20251201,000000,14.5,14.88,14.0989,14.37,5749,0
+ACFN.US,D,20251202,000000,14.91,15.5,14.4,15.21,15110,0
+ACFN.US,D,20251203,000000,15.59,16.54,15,15.94,63692,0
+ACFN.US,D,20251204,000000,15.93,16.89,15.89,16.52,32424,0
+ACFN.US,D,20251205,000000,16.675,16.675,15,15,16788,0
+ACFN.US,D,20251208,000000,15.5,15.91,15.2501,15.91,12500,0
+ACFN.US,D,20251209,000000,15.91,16.75,15.91,16.75,12837,0
+ACFN.US,D,20251210,000000,16.35,16.95,15.631,16.68,18310,0
+ACFN.US,D,20251211,000000,16.75,17.53,16.16,16.56,18712,0
+ACFN.US,D,20251212,000000,16.4033,16.91,15.1125,15.79,103157,0
+ACFN.US,D,20251215,000000,15.91,17,14.8,15.63,45050,0
+ACFN.US,D,20251216,000000,15.15,16.195,14.82,14.83,55469,0
+ACFN.US,D,20251217,000000,15.19,15.96,14.02,15.36,194905,0
+ACFN.US,D,20251218,000000,16.1214,16.35,14.6215,14.9,116004,0
+ACFN.US,D,20251219,000000,15.43,16.14,14.45,15.02,85417,0
+ACFN.US,D,20251222,000000,15.5001,16.0464,14.8607,15.01,42943,0
+ACFN.US,D,20251223,000000,15.7146,15.75,14.875,15.75,21221,0
+ACFN.US,D,20251224,000000,15.6,16.8685,15.235,15.77,54773,0
+ACFN.US,D,20251226,000000,15.9462,16.005,14.82,15.2,187608,0
+ACFN.US,D,20251229,000000,15.19,16.085,14.685,15.22,129752,0
+ACFN.US,D,20251230,000000,15.15,15.8599,14.87,14.93,83102,0
+ACFN.US,D,20251231,000000,15.3,16.005,14.85,15.1,42777,0
+ACFN.US,D,20260102,000000,15.2,16.2,15,15.22,45677,0
+ACFN.US,D,20260105,000000,15.79,20.25,15.4,19.27,186899,0
+ACFN.US,D,20260106,000000,19.1,19.1971,17.18,17.34,40919,0
+ACFN.US,D,20260107,000000,17.5,19.46,17.395,19.44,74962,0
+ACFN.US,D,20260108,000000,20.75,20.95,19.5,20.81,28135,0
+ACFN.US,D,20260109,000000,20.95,21.5,19.99,20.97,76936,0
+ACFN.US,D,20260112,000000,20.5,20.92,20.14,20.73,24180,0
+ACFN.US,D,20260113,000000,19.6,20.71,19.6,20.71,15429,0
+ACFN.US,D,20260114,000000,20.69,20.69,19.61,20.14,11706,0
+ACFN.US,D,20260115,000000,20.2434,20.2434,19.62,19.95,2729,0
+ACFN.US,D,20260116,000000,20.126,20.126,19.01,19.02,9808,0
+ACFN.US,D,20260120,000000,18.59,20.08,18.209,19.02,33254,0
+ACFN.US,D,20260121,000000,19.2002,19.2002,18.01,18.125,18180,0
+ACFN.US,D,20260122,000000,18.12,19.1327,17.89,18.88,14427,0
+ACFN.US,D,20260123,000000,18.61,18.8199,17.65,18.67,22073,0
+ACFN.US,D,20260126,000000,18.85,18.86,17.5,18.35,30900,0
+ACFN.US,D,20260127,000000,18.47,18.69,16.61,17.52,27121,0
+ACFN.US,D,20260128,000000,17.65,18.3,17.2234,17.32,69007,0
+ACFN.US,D,20260129,000000,17.66,18.28,16.94,18.28,47158,0
+ACFN.US,D,20260130,000000,18.11,18.23,17.69,17.72,20798,0
+ACFN.US,D,20260202,000000,17.6,18.26,17.6,17.72,4204,0
+ACFN.US,D,20260203,000000,17.79,18.06,16.1201,16.5,10212,0
+ACFN.US,D,20260204,000000,17.2,17.2,15.5,16.48,13422,0
+ACFN.US,D,20260205,000000,16.04,17.26,15.81,16,31230,0
+ACFN.US,D,20260206,000000,16.51,17.6299,16.195,16.42,38496,0
+ACFN.US,D,20260209,000000,16.89,20.19,16.89,19.02,25912,0
+ACFN.US,D,20260210,000000,19.16,19.82,18.18,18.18,20566,0
+ACFN.US,D,20260211,000000,18.19,19.36,17.91,19.14,30345,0
+ACFN.US,D,20260212,000000,19.35,19.35,17.82,18.02,15842,0
+ACFN.US,D,20260213,000000,18.41,18.41,17.82,18.19,2787,0
+ACFN.US,D,20260217,000000,17.8404,18.18,17.4,17.5,6089,0
+ACFN.US,D,20260218,000000,17.5,17.5,16.82,17.15,9528,0

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

@@ -0,0 +1,1259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAG.US,D,20210209,000000,20.4,31,20.21,29.99,5135344,0
+ADAG.US,D,20210210,000000,27.6183,28.5,26.01,26.2,1014890,0
+ADAG.US,D,20210211,000000,26,31.83,26,29.6,499801,0
+ADAG.US,D,20210212,000000,28.01,28.74,26.21,27.66,309344,0
+ADAG.US,D,20210216,000000,26.5,26.95,25.38,25.56,187260,0
+ADAG.US,D,20210217,000000,25.5,26.15,25.12,25.46,142744,0
+ADAG.US,D,20210218,000000,25.38,25.55,24.6238,25.16,94077,0
+ADAG.US,D,20210219,000000,25.43,27.1,25.2,26.32,76289,0
+ADAG.US,D,20210222,000000,25.52,26.45,25.4,26.24,184558,0
+ADAG.US,D,20210223,000000,25,25.365,24.835,24.86,209125,0
+ADAG.US,D,20210224,000000,25,25.1465,24.72,25,63764,0
+ADAG.US,D,20210225,000000,25.16,25.16,24.5,24.86,76056,0
+ADAG.US,D,20210226,000000,24.18,24.65,23.9,24.5,47084,0
+ADAG.US,D,20210301,000000,24.5,24.98,24.4,24.98,12540,0
+ADAG.US,D,20210302,000000,24.97,24.97,23.99,24.56,14571,0
+ADAG.US,D,20210303,000000,24.56,24.57,23.48,23.75,70398,0
+ADAG.US,D,20210304,000000,23.65,23.89,22.5,22.99,94275,0
+ADAG.US,D,20210305,000000,22.85,23.18,22,23.11,70573,0
+ADAG.US,D,20210308,000000,23.5,24.46,21.57,21.72,90921,0
+ADAG.US,D,20210309,000000,21.83,22.2099,21.02,21.22,66728,0
+ADAG.US,D,20210310,000000,21.25,21.43,20.78,21.01,105248,0
+ADAG.US,D,20210311,000000,21.01,21.38,20.5,21.38,70001,0
+ADAG.US,D,20210312,000000,20.95,23,20.605,22.22,45636,0
+ADAG.US,D,20210315,000000,22.5,22.505,21.41,21.95,17299,0
+ADAG.US,D,20210316,000000,21.94,22.36,21.91,22.36,10117,0
+ADAG.US,D,20210317,000000,21.97,22,21.6,22,5575,0
+ADAG.US,D,20210318,000000,22.11,22.11,21.31,21.41,6743,0
+ADAG.US,D,20210319,000000,21.1,21.35,20.78,20.95,22761,0
+ADAG.US,D,20210322,000000,20.75,20.76,18.66,18.77,81909,0
+ADAG.US,D,20210323,000000,19.6,19.74,18.55,18.73,177386,0
+ADAG.US,D,20210324,000000,19.13,19.13,17.51,17.74,23873,0
+ADAG.US,D,20210325,000000,17.93,18.34,17.7,17.71,9431,0
+ADAG.US,D,20210326,000000,18.02,19.58,17.35,17.73,12757,0
+ADAG.US,D,20210329,000000,17.9,18.79,17,17,11103,0
+ADAG.US,D,20210330,000000,17.0001,17.86,17.0001,17.39,17920,0
+ADAG.US,D,20210331,000000,17.6,18.275,17.6,17.95,21501,0
+ADAG.US,D,20210401,000000,17.88,18.25,17.68,17.68,8800,0
+ADAG.US,D,20210405,000000,17.9,18.63,17.755,17.87,10884,0
+ADAG.US,D,20210406,000000,18.4591,18.54,17.6,17.75,4892,0
+ADAG.US,D,20210407,000000,18.261,18.261,16.95,16.95,17633,0
+ADAG.US,D,20210408,000000,16.96,17.1899,15.275,15.84,23312,0
+ADAG.US,D,20210409,000000,15.85,16.27,14.28,14.48,43013,0
+ADAG.US,D,20210412,000000,14.73,14.91,13.05,13.43,32398,0
+ADAG.US,D,20210413,000000,13.63,13.89,13.2,13.46,18590,0
+ADAG.US,D,20210414,000000,13.6059,13.85,13.06,13.6,25867,0
+ADAG.US,D,20210415,000000,13.9,13.9,13.085,13.2,26180,0
+ADAG.US,D,20210416,000000,13.46,13.8,13.25,13.39,19529,0
+ADAG.US,D,20210419,000000,13.31,13.47,12.67,13.33,9766,0
+ADAG.US,D,20210420,000000,13.21,13.73,12.9,13.5,102651,0
+ADAG.US,D,20210421,000000,13.34,15.6,13.21,15.4,51807,0
+ADAG.US,D,20210422,000000,15.4,15.4,14.07,14.07,72658,0
+ADAG.US,D,20210423,000000,14.28,14.88,14.07,14.88,7190,0
+ADAG.US,D,20210426,000000,14.37,15.13,14.37,15.05,9624,0
+ADAG.US,D,20210427,000000,15.04,15.43,15.025,15.175,6010,0
+ADAG.US,D,20210428,000000,15.3976,15.66,14.57,14.81,170162,0
+ADAG.US,D,20210429,000000,14.8717,15.215,14.32,14.78,11415,0
+ADAG.US,D,20210430,000000,14.92,15.66,14.3001,14.6,90347,0
+ADAG.US,D,20210503,000000,15.3,15.3,14.2975,14.49,11528,0
+ADAG.US,D,20210504,000000,14.39,14.39,13.31,13.69,19733,0
+ADAG.US,D,20210505,000000,13.4,14.36,13.05,13.4,11592,0
+ADAG.US,D,20210506,000000,13.08,13.2,12.51,12.67,16032,0
+ADAG.US,D,20210507,000000,12.72,12.92,12.5,12.65,12774,0
+ADAG.US,D,20210510,000000,12.5474,12.5474,11.73,11.8,20574,0
+ADAG.US,D,20210511,000000,11.34,14.35,11.11,13.08,166720,0
+ADAG.US,D,20210512,000000,13.1,15.24,12.09,12.55,27692,0
+ADAG.US,D,20210513,000000,13.05,14.2806,12.55,12.55,6890,0
+ADAG.US,D,20210514,000000,12.61,13.1654,12.55,12.7,3712,0
+ADAG.US,D,20210517,000000,12.8,12.8,12.55,12.6,4340,0
+ADAG.US,D,20210518,000000,12.7,13.1696,12.5,12.53,4092,0
+ADAG.US,D,20210519,000000,13.35,14,12.62,12.64,8577,0
+ADAG.US,D,20210520,000000,13.28,13.4124,12.8,12.8,14580,0
+ADAG.US,D,20210521,000000,13.14,14.31,13.14,13.2,61204,0
+ADAG.US,D,20210524,000000,13.25,13.39,12.8,13,11065,0
+ADAG.US,D,20210525,000000,13.98,13.98,12.81,13,10525,0
+ADAG.US,D,20210526,000000,12.85,13.25,12.69,12.74,12070,0
+ADAG.US,D,20210527,000000,12.67,13.3162,12.67,12.7,8979,0
+ADAG.US,D,20210528,000000,13.5,14.7225,13.5,14.18,161116,0
+ADAG.US,D,20210601,000000,14.47,14.6,13.89,13.99,903033,0
+ADAG.US,D,20210602,000000,14,14.26,13.51,13.78,11294,0
+ADAG.US,D,20210603,000000,13.85,14,13.65,13.65,5886,0
+ADAG.US,D,20210604,000000,13.74,13.86,13.74,13.78,3262,0
+ADAG.US,D,20210607,000000,13.95,13.99,13.78,13.9,10949,0
+ADAG.US,D,20210608,000000,13.97,13.97,13.68,13.68,8755,0
+ADAG.US,D,20210609,000000,13.61,13.7,13.52,13.56,7975,0
+ADAG.US,D,20210610,000000,13.68,13.79,13.68,13.73,3103,0
+ADAG.US,D,20210611,000000,13.77,13.775,13.53,13.53,4896,0
+ADAG.US,D,20210614,000000,13.5238,13.7148,13.5238,13.59,10697,0
+ADAG.US,D,20210615,000000,13.65,13.65,13.57,13.61,2106,0
+ADAG.US,D,20210616,000000,14.01,14.06,13.7001,13.8601,6149,0
+ADAG.US,D,20210617,000000,14.0261,14.3,13.8,14,10259,0
+ADAG.US,D,20210618,000000,14,14.09,13.75,14,15655,0
+ADAG.US,D,20210621,000000,14.04,14.04,13.83,13.89,7497,0
+ADAG.US,D,20210622,000000,13.78,14.4,13.27,14.01,26608,0
+ADAG.US,D,20210623,000000,13.93,14.19,13.93,14,13755,0
+ADAG.US,D,20210624,000000,13.99,14.09,13.4589,13.99,42984,0
+ADAG.US,D,20210625,000000,14.44,14.44,14.02,14.25,115682,0
+ADAG.US,D,20210628,000000,14.27,14.68,14.0201,14.29,130140,0
+ADAG.US,D,20210629,000000,14.22,14.5448,13.55,13.96,18202,0
+ADAG.US,D,20210630,000000,13.8,14.0691,13.5,13.56,36013,0
+ADAG.US,D,20210701,000000,13.53,13.9899,13.53,13.9,8551,0
+ADAG.US,D,20210702,000000,13.75,13.85,13.58,13.68,16598,0
+ADAG.US,D,20210706,000000,13.68,13.7,12.6762,12.7,45642,0
+ADAG.US,D,20210707,000000,13.3,13.6278,13.01,13.49,73571,0
+ADAG.US,D,20210708,000000,13.33,13.51,13.0257,13.47,13464,0
+ADAG.US,D,20210709,000000,13.28,14.26,13.28,14.18,36481,0
+ADAG.US,D,20210712,000000,14.15,15.165,14.15,15.165,25795,0
+ADAG.US,D,20210713,000000,15.25,17.3907,15.25,16.85,53991,0
+ADAG.US,D,20210714,000000,17.35,18.45,16.61,17.95,73212,0
+ADAG.US,D,20210715,000000,17.81,17.81,16.9001,17.7,56713,0
+ADAG.US,D,20210716,000000,17.45,18.9,17.45,18.62,80992,0
+ADAG.US,D,20210719,000000,18.33,19.075,17.5001,18.64,45942,0
+ADAG.US,D,20210720,000000,18.85,19.14,17.97,19,47402,0
+ADAG.US,D,20210721,000000,19.06,19.88,18.47,19.88,45990,0
+ADAG.US,D,20210722,000000,19.95,20.9799,19.01,20.68,65709,0
+ADAG.US,D,20210723,000000,20.66,20.79,18.92,20.07,173084,0
+ADAG.US,D,20210726,000000,19.82,19.82,16.78,16.86,63705,0
+ADAG.US,D,20210727,000000,16.02,16.3,13.7,13.7,80323,0
+ADAG.US,D,20210728,000000,14.05,15.684,14.05,15.46,124224,0
+ADAG.US,D,20210729,000000,15.24,15.67,15.01,15.43,104937,0
+ADAG.US,D,20210730,000000,15.6,15.77,15.24,15.47,10707,0
+ADAG.US,D,20210802,000000,15.8,17.03,15.7,16.49,29428,0
+ADAG.US,D,20210803,000000,16.28,17.46,15.5,16.74,21740,0
+ADAG.US,D,20210804,000000,16.97,17.99,16.97,17.99,12902,0
+ADAG.US,D,20210805,000000,17.8,19.4,17.6,19.21,45250,0
+ADAG.US,D,20210806,000000,19.1,19.1,17.15,17.41,23767,0
+ADAG.US,D,20210809,000000,17.29,19.755,17.26,18.77,20762,0
+ADAG.US,D,20210810,000000,18.89,18.89,18.4,18.4,1547,0
+ADAG.US,D,20210811,000000,18.71,18.71,16.86,17.21,8782,0
+ADAG.US,D,20210812,000000,16.77,17.84,16.77,17.3,8285,0
+ADAG.US,D,20210813,000000,17.11,18.5,17.11,18.5,6452,0
+ADAG.US,D,20210816,000000,18.5,18.5,17.54,18,6866,0
+ADAG.US,D,20210817,000000,17.27,18.975,17,18.545,36465,0
+ADAG.US,D,20210818,000000,18.53,18.53,17.555,17.8,5555,0
+ADAG.US,D,20210819,000000,17.09,18.03,17.0544,17.49,22118,0
+ADAG.US,D,20210820,000000,17.38,17.805,16.01,16.5,48548,0
+ADAG.US,D,20210823,000000,16.5,17.4285,16.02,16.6,7153,0
+ADAG.US,D,20210824,000000,17.05,17.99,16.81,16.89,17036,0
+ADAG.US,D,20210825,000000,17.87,17.87,16.775,17.0905,32017,0
+ADAG.US,D,20210826,000000,16.9,17.45,16.435,16.88,4556,0
+ADAG.US,D,20210827,000000,16.59,17.05,16.51,16.97,9938,0
+ADAG.US,D,20210830,000000,16.66,16.98,16.02,16.7862,17756,0
+ADAG.US,D,20210831,000000,16.72,16.72,15.69,16.16,24678,0
+ADAG.US,D,20210901,000000,17.35,18.3,16.3,16.49,45642,0
+ADAG.US,D,20210902,000000,17,17.63,16.61,16.82,21575,0
+ADAG.US,D,20210903,000000,16.61,17.1547,16.61,16.77,5223,0
+ADAG.US,D,20210907,000000,16.8,16.9,16.25,16.48,21661,0
+ADAG.US,D,20210908,000000,16.5,17.06,16.47,17.05,52552,0
+ADAG.US,D,20210909,000000,17.08,17.3,16.88,17.15,39390,0
+ADAG.US,D,20210910,000000,17.1551,17.1551,16,16.41,15574,0
+ADAG.US,D,20210913,000000,16.5,16.5,15,15.49,20832,0
+ADAG.US,D,20210914,000000,15.56,15.68,15.23,15.68,52353,0
+ADAG.US,D,20210915,000000,15.54,15.87,14.08,15.25,105641,0
+ADAG.US,D,20210916,000000,15.04,15.04,14.51,14.51,15369,0
+ADAG.US,D,20210917,000000,14.84,15.22,14.46,15.22,23032,0
+ADAG.US,D,20210920,000000,14.63,14.7,14.2426,14.7,3784,0
+ADAG.US,D,20210921,000000,14.7,14.7,13.51,14.48,17128,0
+ADAG.US,D,20210922,000000,14.58,14.9765,14.3135,14.35,21777,0
+ADAG.US,D,20210923,000000,14.23,14.39,14.2,14.39,2586,0
+ADAG.US,D,20210924,000000,14.08,14.3,14.08,14.205,3758,0
+ADAG.US,D,20210927,000000,14.5,14.5,14.21,14.25,11316,0
+ADAG.US,D,20210928,000000,14.35,14.35,14.08,14.29,9190,0
+ADAG.US,D,20210929,000000,14.36,14.48,14.12,14.48,6037,0
+ADAG.US,D,20210930,000000,14.36,14.5,14.25,14.365,3497,0
+ADAG.US,D,20211001,000000,14.03,14.25,14.01,14.25,5796,0
+ADAG.US,D,20211004,000000,14.25,14.48,13.87,14.44,34425,0
+ADAG.US,D,20211005,000000,14.5,14.5,13.97,14.18,31556,0
+ADAG.US,D,20211007,000000,14,14.1,13.65,13.65,11896,0
+ADAG.US,D,20211008,000000,13.68,13.805,13.3,13.3,12725,0
+ADAG.US,D,20211011,000000,13.45,13.94,12.54,12.54,22461,0
+ADAG.US,D,20211012,000000,12.54,12.7,12.31,12.31,32803,0
+ADAG.US,D,20211013,000000,12.21,12.5,10.88,11.35,63630,0
+ADAG.US,D,20211014,000000,11.39,11.865,11.01,11.74,18370,0
+ADAG.US,D,20211015,000000,11.9,12.23,11.4,11.7,33926,0
+ADAG.US,D,20211018,000000,11.7,11.93,11.7,11.84,14621,0
+ADAG.US,D,20211019,000000,11.76,12.4,11.71,11.84,35000,0
+ADAG.US,D,20211020,000000,11.76,12.145,11.76,12.09,22272,0
+ADAG.US,D,20211021,000000,11.83,12.285,11.81,12.15,13479,0
+ADAG.US,D,20211022,000000,12.22,12.26,11.8,11.84,23852,0
+ADAG.US,D,20211025,000000,11.83,11.83,11.765,11.81,13184,0
+ADAG.US,D,20211026,000000,11.77,11.835,11.5,11.83,9696,0
+ADAG.US,D,20211027,000000,11.51,12,11.51,11.82,10906,0
+ADAG.US,D,20211028,000000,11.79,11.82,11.13,11.13,26081,0
+ADAG.US,D,20211029,000000,11.88,11.88,11.02,11.24,19479,0
+ADAG.US,D,20211101,000000,11.4,11.94,11.255,11.59,14222,0
+ADAG.US,D,20211102,000000,11.2801,11.76,11.2801,11.5,9893,0
+ADAG.US,D,20211103,000000,11.7053,11.7053,11.2,11.2,11531,0
+ADAG.US,D,20211104,000000,11.79,11.9,11.7,11.82,10709,0
+ADAG.US,D,20211105,000000,11.75,11.9,11.7,11.71,6950,0
+ADAG.US,D,20211108,000000,11.68,11.7,11.5,11.5,2833,0
+ADAG.US,D,20211109,000000,10.99,11.69,10.99,11.33,9275,0
+ADAG.US,D,20211110,000000,11.2,12,11.18,12,11436,0
+ADAG.US,D,20211111,000000,11.99,12,11.6,11.6,7061,0
+ADAG.US,D,20211112,000000,11.6,11.97,10.98,11,13325,0
+ADAG.US,D,20211115,000000,11,11,10.06,10.29,19360,0
+ADAG.US,D,20211116,000000,10.07,10.59,9.5002,9.65,23456,0
+ADAG.US,D,20211117,000000,9.77,9.85,9.34,9.36,28911,0
+ADAG.US,D,20211118,000000,9.68,9.84,9.4101,9.62,15246,0
+ADAG.US,D,20211119,000000,9.75,9.83,9.75,9.76,19565,0
+ADAG.US,D,20211122,000000,9.75,9.83,9.2928,9.2928,12768,0
+ADAG.US,D,20211123,000000,9.51,9.73,9,9,12540,0
+ADAG.US,D,20211124,000000,9,9.21,8.7342,9,17779,0
+ADAG.US,D,20211126,000000,9,9.345,8.69,8.69,6952,0
+ADAG.US,D,20211129,000000,8.69,9.08,8.5,8.5,22694,0
+ADAG.US,D,20211130,000000,9.3,9.3,7.72,8.22,87994,0
+ADAG.US,D,20211201,000000,8.28,8.57,7.3686,8.26,19137,0
+ADAG.US,D,20211202,000000,8.09,8.31,7.8,7.8,8243,0
+ADAG.US,D,20211203,000000,7.8,7.9,7.6267,7.77,8156,0
+ADAG.US,D,20211206,000000,7.95,8.8899,7.73,8.27,95657,0
+ADAG.US,D,20211207,000000,8.4,10.69,8.4,9.95,102534,0
+ADAG.US,D,20211208,000000,10.28,10.8815,9.9365,10.18,38471,0
+ADAG.US,D,20211209,000000,9.89,10.295,9.4,9.67,24119,0
+ADAG.US,D,20211210,000000,9.49,9.7,9.36,9.4,11034,0
+ADAG.US,D,20211213,000000,9.48,9.48,8.04,8.13,39780,0
+ADAG.US,D,20211214,000000,8.34,9.29,8.27,8.79,21010,0
+ADAG.US,D,20211215,000000,9.13,9.2,8.79,8.99,5352,0
+ADAG.US,D,20211216,000000,8.3949,8.5,7.71,7.74,17166,0
+ADAG.US,D,20211217,000000,7.64,8.225,7.51,7.51,19859,0
+ADAG.US,D,20211220,000000,7.56,8.48,7.52,7.52,31238,0
+ADAG.US,D,20211221,000000,7.75,8.2,7,7.92,37647,0
+ADAG.US,D,20211222,000000,7.77,8.08,7.39,7.4,20876,0
+ADAG.US,D,20211223,000000,7.45,7.65,7.39,7.5,29621,0
+ADAG.US,D,20211227,000000,7.38,7.8399,7.38,7.56,25219,0
+ADAG.US,D,20211228,000000,7.6,7.84,7.55,7.69,13053,0
+ADAG.US,D,20211229,000000,7.7,8.507,7.7,7.89,19261,0
+ADAG.US,D,20211230,000000,7.91,8.29,7.91,8.1,4541,0
+ADAG.US,D,20211231,000000,8.12,8.17,8.01,8.0684,7982,0
+ADAG.US,D,20220103,000000,8.03,8.04,8.03,8.04,1433,0
+ADAG.US,D,20220104,000000,7.88,8.36,7.5,7.71,11193,0
+ADAG.US,D,20220105,000000,7.51,7.95,7.51,7.73,15715,0
+ADAG.US,D,20220106,000000,7.7,8.15,7.56,8.15,7259,0
+ADAG.US,D,20220107,000000,8.09,8.8249,8.0384,8.785,13636,0
+ADAG.US,D,20220110,000000,8.78,8.78,8.5,8.69,3775,0
+ADAG.US,D,20220111,000000,8.642,8.98,8.27,8.3,24965,0
+ADAG.US,D,20220112,000000,8.32,9.25,8.3101,8.76,7225,0
+ADAG.US,D,20220113,000000,8.77,8.79,8.15,8.53,16694,0
+ADAG.US,D,20220114,000000,8.1527,8.45,7.65,8.185,13162,0
+ADAG.US,D,20220118,000000,7.96,8.54,7.5807,7.6001,35871,0
+ADAG.US,D,20220119,000000,7.8001,8.49,7.67,7.67,33850,0
+ADAG.US,D,20220120,000000,7.68,7.68,7.3,7.49,15653,0
+ADAG.US,D,20220121,000000,7.15,7.47,7.13,7.47,5676,0
+ADAG.US,D,20220124,000000,7.403,7.403,7.02,7.12,9589,0
+ADAG.US,D,20220125,000000,6.62,6.9,5.71,6.67,35223,0
+ADAG.US,D,20220126,000000,6.79,7.5,6.79,7.195,9688,0
+ADAG.US,D,20220127,000000,7.2,7.2,6.67,6.98,21376,0
+ADAG.US,D,20220128,000000,6.94,7.41,6.48,6.96,65655,0
+ADAG.US,D,20220131,000000,7.17,7.24,7.17,7.24,523,0
+ADAG.US,D,20220201,000000,7.2,7.327,7.2,7.32,4061,0
+ADAG.US,D,20220202,000000,7.4,7.4,7.04,7.36,2199,0
+ADAG.US,D,20220203,000000,7.31,7.34,7.1,7.24,3517,0
+ADAG.US,D,20220204,000000,7.07,7.1,7,7,3782,0
+ADAG.US,D,20220207,000000,6.96,7.305,6.96,7,18137,0
+ADAG.US,D,20220208,000000,6.5728,7.335,6.5728,7.24,5221,0
+ADAG.US,D,20220209,000000,7.24,7.96,7.24,7.5,12107,0
+ADAG.US,D,20220210,000000,7.14,7.375,7.14,7.25,3683,0
+ADAG.US,D,20220211,000000,6.95,7.37,6.95,7.25,5676,0
+ADAG.US,D,20220214,000000,6.69,7.075,6.18,6.2,14910,0
+ADAG.US,D,20220215,000000,6.35,6.88,6.3268,6.5942,10156,0
+ADAG.US,D,20220216,000000,6.59,6.59,6.48,6.48,2930,0
+ADAG.US,D,20220217,000000,6.63,6.9564,6.63,6.8,1796,0
+ADAG.US,D,20220218,000000,7,7,6.61,6.8,7788,0
+ADAG.US,D,20220222,000000,6.66,6.7,6.6527,6.7,2875,0
+ADAG.US,D,20220223,000000,6.69,6.69,6.4,6.42,3148,0
+ADAG.US,D,20220224,000000,6.08,6.4,6.02,6.02,9018,0
+ADAG.US,D,20220225,000000,6.38,6.65,6.38,6.52,21152,0
+ADAG.US,D,20220228,000000,6.13,6.59,5.01,5.44,33080,0
+ADAG.US,D,20220301,000000,5.74,5.74,5.33,5.5,3744,0
+ADAG.US,D,20220302,000000,6,6.33,5.14,5.34,393512,0
+ADAG.US,D,20220303,000000,5.22,5.45,4.69,4.7577,44817,0
+ADAG.US,D,20220304,000000,4.7,4.94,4.6,4.71,23101,0
+ADAG.US,D,20220307,000000,4.8282,5.04,4.73,5.04,30636,0
+ADAG.US,D,20220308,000000,4.7701,4.9001,4.7701,4.9,16662,0
+ADAG.US,D,20220309,000000,4.9612,5.4,4.81,4.85,102064,0
+ADAG.US,D,20220310,000000,4.77,4.94,4.77,4.8687,20752,0
+ADAG.US,D,20220311,000000,4.87,4.87,4.44,4.6,35483,0
+ADAG.US,D,20220314,000000,4.6,4.67,4.21,4.54,26997,0
+ADAG.US,D,20220315,000000,4.5,5.05,4.18,4.85,25040,0
+ADAG.US,D,20220316,000000,6.06,6.06,4.57,4.84,140685,0
+ADAG.US,D,20220317,000000,4.9,4.9301,4.54,4.6,49537,0
+ADAG.US,D,20220318,000000,4.7,4.8415,4.5,4.8,74598,0
+ADAG.US,D,20220321,000000,4.8,4.8,4.53,4.61,39477,0
+ADAG.US,D,20220322,000000,4.6,4.74,4.37,4.52,43071,0
+ADAG.US,D,20220323,000000,4.52,4.7,4.34,4.34,58982,0
+ADAG.US,D,20220324,000000,4.45,4.5881,4.33,4.33,51585,0
+ADAG.US,D,20220325,000000,4.32,4.46,4.32,4.32,23454,0
+ADAG.US,D,20220328,000000,4.28,4.44,3.99,3.99,33267,0
+ADAG.US,D,20220329,000000,4.02,4.433,3.82,3.99,77156,0
+ADAG.US,D,20220330,000000,4,4.2,3.66,3.66,56344,0
+ADAG.US,D,20220331,000000,3.99,3.99,3.5,3.5,119220,0
+ADAG.US,D,20220401,000000,3.64,3.78,3.56,3.65,91345,0
+ADAG.US,D,20220404,000000,3.61,3.8998,3.61,3.78,51962,0
+ADAG.US,D,20220405,000000,3.79,3.82,3.62,3.63,40930,0
+ADAG.US,D,20220406,000000,3.62,3.751,3.62,3.69,27853,0
+ADAG.US,D,20220407,000000,3.75,3.75,3.62,3.65,9849,0
+ADAG.US,D,20220408,000000,3.8899,3.8899,3.55,3.57,40855,0
+ADAG.US,D,20220411,000000,3.79,3.95,3.66,3.85,106482,0
+ADAG.US,D,20220412,000000,4.01,4.118,3.71,3.71,59037,0
+ADAG.US,D,20220413,000000,3.77,3.89,3.69,3.775,17613,0
+ADAG.US,D,20220414,000000,3.71,3.71,3.71,3.71,411,0
+ADAG.US,D,20220418,000000,3.7,3.7001,3.6617,3.6617,17019,0
+ADAG.US,D,20220419,000000,3.63,3.7495,3.625,3.65,37834,0
+ADAG.US,D,20220420,000000,3.6157,3.8798,3.59,3.59,25425,0
+ADAG.US,D,20220421,000000,3.67,3.7509,3.67,3.73,23346,0
+ADAG.US,D,20220422,000000,3.68,3.75,3.65,3.65,17168,0
+ADAG.US,D,20220425,000000,3.65,3.785,3.55,3.64,24398,0
+ADAG.US,D,20220426,000000,3.6629,3.76,3.6629,3.71,15027,0
+ADAG.US,D,20220427,000000,3.6201,3.8,3.6201,3.7,11107,0
+ADAG.US,D,20220428,000000,3.7,3.78,3.65,3.65,21881,0
+ADAG.US,D,20220429,000000,3.76,3.77,3.65,3.65,14916,0
+ADAG.US,D,20220502,000000,3.65,3.8768,3.59,3.63,69423,0
+ADAG.US,D,20220503,000000,3.56,3.72,3.56,3.65,18079,0
+ADAG.US,D,20220504,000000,3.56,3.6137,3.555,3.56,2307,0
+ADAG.US,D,20220505,000000,3.68,3.7062,3.43,3.5,18990,0
+ADAG.US,D,20220506,000000,3.39,3.39,3.23,3.23,11648,0
+ADAG.US,D,20220509,000000,3.2,3.2,2.89,2.94,13251,0
+ADAG.US,D,20220510,000000,2.98,3.3501,2.98,3.03,12041,0
+ADAG.US,D,20220511,000000,3.152,3.4051,3.14,3.14,10674,0
+ADAG.US,D,20220512,000000,2.91,3.159,2.91,3.147,13715,0
+ADAG.US,D,20220513,000000,3.24,3.24,3.15,3.19,11335,0
+ADAG.US,D,20220516,000000,3.21,3.3185,3.09,3.12,8764,0
+ADAG.US,D,20220517,000000,3.0694,3.1,2.905,2.97,28354,0
+ADAG.US,D,20220518,000000,2.755,2.99,2.755,2.88,23692,0
+ADAG.US,D,20220519,000000,2.94,2.9496,2.8,2.855,41985,0
+ADAG.US,D,20220520,000000,2.83,2.92,2.82,2.82,21812,0
+ADAG.US,D,20220523,000000,2.87,2.9,2.8,2.82,21010,0
+ADAG.US,D,20220524,000000,2.82,2.88,2.79,2.82,13610,0
+ADAG.US,D,20220525,000000,2.82,2.9,2.81,2.82,19036,0
+ADAG.US,D,20220526,000000,2.87,2.9,2.7624,2.82,20545,0
+ADAG.US,D,20220527,000000,2.6775,2.9,2.6775,2.8,29143,0
+ADAG.US,D,20220531,000000,2.78,2.87,2.76,2.8,23299,0
+ADAG.US,D,20220601,000000,2.77,2.879,2.72,2.87,24056,0
+ADAG.US,D,20220602,000000,2.87,2.87,2.805,2.86,15605,0
+ADAG.US,D,20220603,000000,2.8,2.87,2.8,2.8,1737,0
+ADAG.US,D,20220606,000000,2.8599,2.87,2.75,2.8,6411,0
+ADAG.US,D,20220607,000000,2.7501,2.8202,2.71,2.72,19613,0
+ADAG.US,D,20220608,000000,2.8,2.84,2.67,2.76,18102,0
+ADAG.US,D,20220609,000000,2.71,2.7296,2.55,2.58,14836,0
+ADAG.US,D,20220610,000000,2.55,2.609,2.55,2.56,9945,0
+ADAG.US,D,20220613,000000,2.5252,2.5252,2.415,2.45,18061,0
+ADAG.US,D,20220614,000000,2.52,2.54,2.46,2.46,563,0
+ADAG.US,D,20220615,000000,2.28,2.65,1.6,2,1361012,0
+ADAG.US,D,20220616,000000,2.05,2.388,1.99,1.99,33411,0
+ADAG.US,D,20220617,000000,2,2.19,1.89,2,40811,0
+ADAG.US,D,20220621,000000,1.96,2.22,1.96,2.05,51466,0
+ADAG.US,D,20220622,000000,2.05,2.07,1.896,2,53850,0
+ADAG.US,D,20220623,000000,1.99,2.025,1.88,2,48351,0
+ADAG.US,D,20220624,000000,2.05,2.23,1.98,2,81961,0
+ADAG.US,D,20220627,000000,2.08,2.21,1.98,2.1,121391,0
+ADAG.US,D,20220628,000000,2.265,2.265,2.055,2.1,21593,0
+ADAG.US,D,20220629,000000,2.06,2.17,2.0311,2.095,521694,0
+ADAG.US,D,20220630,000000,2.3,2.3,1.7001,2.0658,367896,0
+ADAG.US,D,20220701,000000,2.02,2.11,1.96,1.99,80713,0
+ADAG.US,D,20220705,000000,2,2.0918,1.99,1.99,129185,0
+ADAG.US,D,20220706,000000,2.04,2.07,1.97,1.97,57393,0
+ADAG.US,D,20220707,000000,1.97,2.13,1.97,2.04,127162,0
+ADAG.US,D,20220708,000000,2.2,2.2,2.09,2.09,95917,0
+ADAG.US,D,20220711,000000,2.05,2.11,2.0305,2.08,50037,0
+ADAG.US,D,20220712,000000,2.05,2.1,2.03,2.04,63027,0
+ADAG.US,D,20220713,000000,2.05,2.19,2.01,2.03,69021,0
+ADAG.US,D,20220714,000000,2.11,2.11,1.93,1.93,69327,0
+ADAG.US,D,20220715,000000,1.96,1.9881,1.93,1.935,49753,0
+ADAG.US,D,20220718,000000,2.0291,2.06,1.99,2,33544,0
+ADAG.US,D,20220719,000000,2.17,2.18,1.89,1.95,92126,0
+ADAG.US,D,20220720,000000,1.96,1.9953,1.91,1.92,14777,0
+ADAG.US,D,20220721,000000,1.96,1.98,1.87,1.9,18712,0
+ADAG.US,D,20220722,000000,1.87,1.9533,1.81,1.83,11627,0
+ADAG.US,D,20220725,000000,1.81,1.82,1.76,1.77,36089,0
+ADAG.US,D,20220726,000000,1.79,1.8401,1.77,1.78,44829,0
+ADAG.US,D,20220727,000000,1.8,1.8,1.79,1.79,3723,0
+ADAG.US,D,20220728,000000,1.78,1.78,1.65,1.7,30959,0
+ADAG.US,D,20220729,000000,1.72,1.78,1.684,1.69,13513,0
+ADAG.US,D,20220801,000000,1.69,1.72,1.59,1.59,17939,0
+ADAG.US,D,20220802,000000,1.76,1.76,1.54,1.55,30647,0
+ADAG.US,D,20220803,000000,1.63,1.64,1.5,1.5,114320,0
+ADAG.US,D,20220804,000000,1.5,1.5999,1.39,1.3987,172199,0
+ADAG.US,D,20220805,000000,1.43,1.5,1.43,1.47,47956,0
+ADAG.US,D,20220808,000000,1.5,1.5,1.44,1.44,94225,0
+ADAG.US,D,20220809,000000,1.5,1.5,1.44,1.44,39665,0
+ADAG.US,D,20220810,000000,1.42,1.5,1.42,1.47,86500,0
+ADAG.US,D,20220811,000000,1.5,1.5,1.45,1.46,57391,0
+ADAG.US,D,20220812,000000,1.45,1.47,1.38,1.41,207926,0
+ADAG.US,D,20220815,000000,1.42,1.46,1.39,1.4,107294,0
+ADAG.US,D,20220816,000000,1.43,1.46,1.37,1.37,95636,0
+ADAG.US,D,20220817,000000,1.38,1.38,1.22,1.24,300209,0
+ADAG.US,D,20220818,000000,1.22,1.32,1.22,1.31,96080,0
+ADAG.US,D,20220819,000000,1.27,1.32,1.27,1.29,34992,0
+ADAG.US,D,20220822,000000,1.29,1.385,1.271,1.35,85275,0
+ADAG.US,D,20220823,000000,1.32,1.4,1.31,1.38,13399,0
+ADAG.US,D,20220824,000000,1.4,1.4727,1.37,1.43,51072,0
+ADAG.US,D,20220825,000000,1.47,1.49,1.41,1.47,78132,0
+ADAG.US,D,20220826,000000,1.49,1.4971,1.4,1.41,62533,0
+ADAG.US,D,20220829,000000,1.49,1.525,1.42,1.49,113954,0
+ADAG.US,D,20220830,000000,1.52,1.54,1.47,1.47,8142,0
+ADAG.US,D,20220831,000000,1.5,1.53,1.46,1.46,53100,0
+ADAG.US,D,20220901,000000,1.46,1.48,1.46,1.48,18586,0
+ADAG.US,D,20220902,000000,1.48,1.56,1.46,1.52,41625,0
+ADAG.US,D,20220906,000000,1.51,1.55,1.48,1.52,21680,0
+ADAG.US,D,20220907,000000,1.53,1.55,1.5,1.5,30350,0
+ADAG.US,D,20220908,000000,1.5,1.54,1.45,1.515,24379,0
+ADAG.US,D,20220909,000000,1.48,1.58,1.48,1.58,21980,0
+ADAG.US,D,20220912,000000,1.59,1.61,1.55,1.58,21578,0
+ADAG.US,D,20220913,000000,1.53,1.5545,1.5,1.51,6932,0
+ADAG.US,D,20220914,000000,1.5,1.5598,1.41,1.49,22337,0
+ADAG.US,D,20220915,000000,1.47,1.5,1.4,1.42,10013,0
+ADAG.US,D,20220916,000000,1.4001,1.44,1.39,1.4,9090,0
+ADAG.US,D,20220919,000000,1.37,1.47,1.37,1.44,17728,0
+ADAG.US,D,20220920,000000,1.47,1.48,1.44,1.48,7376,0
+ADAG.US,D,20220921,000000,1.57,1.57,1.38,1.4,9957,0
+ADAG.US,D,20220922,000000,1.45,1.48,1.31,1.37,115056,0
+ADAG.US,D,20220923,000000,1.34,1.4,1.29,1.355,50415,0
+ADAG.US,D,20220926,000000,1.33,1.46,1.3,1.32,17885,0
+ADAG.US,D,20220927,000000,1.26,1.3519,1.25,1.29,53106,0
+ADAG.US,D,20220928,000000,1.25,1.3299,1.25,1.32,8324,0
+ADAG.US,D,20220929,000000,1.27,1.3,1.25,1.26,34636,0
+ADAG.US,D,20220930,000000,1.3,1.31,1.25,1.28,5890,0
+ADAG.US,D,20221003,000000,1.28,1.32,1.26,1.3,7952,0
+ADAG.US,D,20221004,000000,1.25,1.31,1.25,1.29,8112,0
+ADAG.US,D,20221005,000000,1.29,1.335,1.25,1.29,16641,0
+ADAG.US,D,20221006,000000,1.35,1.37,1.26,1.28,18609,0
+ADAG.US,D,20221007,000000,1.31,1.4,1.29,1.36,17146,0
+ADAG.US,D,20221010,000000,1.35,1.35,1.25,1.31,3803,0
+ADAG.US,D,20221011,000000,1.3,1.34,1.21,1.21,28361,0
+ADAG.US,D,20221012,000000,1.32,1.32,1.23,1.29,17796,0
+ADAG.US,D,20221013,000000,1.31,1.31,1.28,1.3,11108,0
+ADAG.US,D,20221014,000000,1.3,1.3474,1.28,1.31,13873,0
+ADAG.US,D,20221017,000000,1.3,1.4,1.3,1.35,60054,0
+ADAG.US,D,20221018,000000,1.33,1.33,1.27,1.28,31229,0
+ADAG.US,D,20221019,000000,1.31,1.31,1.14,1.16,84853,0
+ADAG.US,D,20221020,000000,1.1973,1.2556,1.15,1.17,21271,0
+ADAG.US,D,20221021,000000,1.21,1.23,1.2,1.2,2480,0
+ADAG.US,D,20221024,000000,1.2,1.28,1.01,1.03,64345,0
+ADAG.US,D,20221025,000000,1.1175,1.145,0.9,0.945,125199,0
+ADAG.US,D,20221026,000000,0.945,1.02,0.945,0.9702,54211,0
+ADAG.US,D,20221027,000000,0.995,1.02,0.94,0.9401,1196167,0
+ADAG.US,D,20221028,000000,1,1,0.95,0.96,10805,0
+ADAG.US,D,20221031,000000,0.99,1.05,0.9,0.9,35461,0
+ADAG.US,D,20221101,000000,0.9579,1,0.92,0.9499,55160,0
+ADAG.US,D,20221102,000000,0.9499,1,0.9001,0.9203,25808,0
+ADAG.US,D,20221103,000000,0.9491,1.03,0.9203,0.9571,27717,0
+ADAG.US,D,20221104,000000,0.9688,1,0.92,0.9651,72462,0
+ADAG.US,D,20221107,000000,0.93,1,0.92,0.9436,35187,0
+ADAG.US,D,20221108,000000,0.93,0.99,0.93,0.9502,13215,0
+ADAG.US,D,20221109,000000,0.93,1,0.93,0.9332,39946,0
+ADAG.US,D,20221110,000000,0.9108,1,0.9108,0.95,41692,0
+ADAG.US,D,20221111,000000,1,1.13,0.9501,0.9982,131610,0
+ADAG.US,D,20221114,000000,0.9861,1.05,0.97,1.02,83323,0
+ADAG.US,D,20221115,000000,1.037,1.2,1.02,1.19,119019,0
+ADAG.US,D,20221116,000000,1.14,1.1801,1.01,1.02,91728,0
+ADAG.US,D,20221117,000000,1.02,1.05,1,1.03,30913,0
+ADAG.US,D,20221118,000000,1.03,1.07,1.03,1.04,16445,0
+ADAG.US,D,20221121,000000,1.035,1.1,1,1.05,23457,0
+ADAG.US,D,20221122,000000,1.01,1.0835,1.01,1.07,16532,0
+ADAG.US,D,20221123,000000,1.04,1.09,1.04,1.07,55347,0
+ADAG.US,D,20221125,000000,1.09,1.09,1,1,64823,0
+ADAG.US,D,20221128,000000,1.09,1.09,1,1,20233,0
+ADAG.US,D,20221129,000000,1.07,1.07,1.02,1.0482,10483,0
+ADAG.US,D,20221130,000000,1.03,1.12,1.03,1.08,35302,0
+ADAG.US,D,20221201,000000,1.07,1.0959,1.06,1.065,81416,0
+ADAG.US,D,20221202,000000,1.03,1.18,1.03,1.14,93273,0
+ADAG.US,D,20221205,000000,1.2,1.21,1.03,1.09,112974,0
+ADAG.US,D,20221206,000000,1.05,1.1493,1.0139,1.11,23490,0
+ADAG.US,D,20221207,000000,1.12,1.12,1.06,1.08,28792,0
+ADAG.US,D,20221208,000000,1.09,1.145,1.09,1.125,36515,0
+ADAG.US,D,20221209,000000,1.13,1.45,1.13,1.35,223132,0
+ADAG.US,D,20221212,000000,1.35,1.3899,1.25,1.31,53511,0
+ADAG.US,D,20221213,000000,1.42,1.425,1.35,1.36,72131,0
+ADAG.US,D,20221214,000000,1.36,1.45,1.35,1.38,34585,0
+ADAG.US,D,20221215,000000,1.38,1.4399,1.25,1.32,55412,0
+ADAG.US,D,20221216,000000,1.4,1.63,1.37,1.46,328274,0
+ADAG.US,D,20221219,000000,1.59,1.59,1.37,1.37,95754,0
+ADAG.US,D,20221220,000000,1.31,1.33,1.11,1.15,117309,0
+ADAG.US,D,20221221,000000,1.15,1.2699,1.15,1.2,29351,0
+ADAG.US,D,20221222,000000,1.32,1.32,1.17,1.23,36118,0
+ADAG.US,D,20221223,000000,1.25,1.27,1.21,1.26,18670,0
+ADAG.US,D,20221227,000000,1.22,1.28,1.12,1.16,61504,0
+ADAG.US,D,20221228,000000,1.13,1.18,1.13,1.15,18000,0
+ADAG.US,D,20221229,000000,1.15,1.2723,1.15,1.2,29234,0
+ADAG.US,D,20221230,000000,1.24,1.35,1.24,1.325,25597,0
+ADAG.US,D,20230103,000000,1.35,1.35,1.26,1.27,31812,0
+ADAG.US,D,20230104,000000,1.24,1.39,1.24,1.37,45892,0
+ADAG.US,D,20230105,000000,1.38,1.47,1.38,1.44,17660,0
+ADAG.US,D,20230106,000000,1.51,1.6,1.41,1.6,107970,0
+ADAG.US,D,20230109,000000,1.64,1.8,1.6,1.78,151029,0
+ADAG.US,D,20230110,000000,1.83,1.8973,1.72,1.89,129193,0
+ADAG.US,D,20230111,000000,1.8,1.84,1.72,1.8,46815,0
+ADAG.US,D,20230112,000000,1.74,1.835,1.74,1.83,13275,0
+ADAG.US,D,20230113,000000,1.86,1.89,1.66,1.78,49020,0
+ADAG.US,D,20230117,000000,1.85,1.9,1.74,1.81,34534,0
+ADAG.US,D,20230118,000000,1.9,1.9,1.68,1.77,25906,0
+ADAG.US,D,20230119,000000,1.775,1.775,1.63,1.66,29450,0
+ADAG.US,D,20230120,000000,1.73,1.73,1.64,1.682,10987,0
+ADAG.US,D,20230123,000000,1.77,1.87,1.74,1.84,15876,0
+ADAG.US,D,20230124,000000,1.75,1.89,1.75,1.84,42787,0
+ADAG.US,D,20230125,000000,1.8541,2,1.8201,1.87,27151,0
+ADAG.US,D,20230126,000000,1.99,1.99,1.8701,1.925,19094,0
+ADAG.US,D,20230127,000000,1.98,2.1,1.93,1.95,68094,0
+ADAG.US,D,20230130,000000,1.86,1.8909,1.83,1.88,29499,0
+ADAG.US,D,20230131,000000,1.97,1.97,1.86,1.92,19808,0
+ADAG.US,D,20230201,000000,1.9,1.94,1.8806,1.89,10203,0
+ADAG.US,D,20230202,000000,2,2,1.83,1.84,47597,0
+ADAG.US,D,20230203,000000,1.82,1.93,1.82,1.88,22334,0
+ADAG.US,D,20230206,000000,1.8201,1.9836,1.8201,1.87,18789,0
+ADAG.US,D,20230207,000000,2.02,2.02,1.87,1.88,17336,0
+ADAG.US,D,20230208,000000,1.89,1.9351,1.84,1.86,17539,0
+ADAG.US,D,20230209,000000,1.9476,1.95,1.8709,1.9,22680,0
+ADAG.US,D,20230210,000000,1.88,1.89,1.83,1.8749,8368,0
+ADAG.US,D,20230213,000000,1.79,1.913,1.7512,1.88,29260,0
+ADAG.US,D,20230214,000000,1.9135,1.92,1.86,1.87,5199,0
+ADAG.US,D,20230215,000000,1.9108,1.9108,1.87,1.885,3962,0
+ADAG.US,D,20230216,000000,1.9186,1.9186,1.87,1.87,2542,0
+ADAG.US,D,20230217,000000,1.8253,1.9623,1.82,1.86,6245,0
+ADAG.US,D,20230221,000000,1.84,1.8753,1.68,1.72,22586,0
+ADAG.US,D,20230222,000000,1.7201,1.73,1.7201,1.73,1453,0
+ADAG.US,D,20230223,000000,1.7,1.7,1.52,1.69,28316,0
+ADAG.US,D,20230224,000000,1.74,1.7491,1.74,1.74,809,0
+ADAG.US,D,20230227,000000,1.74,1.74,1.6738,1.68,5518,0
+ADAG.US,D,20230228,000000,1.68,1.68,1.56,1.6637,31435,0
+ADAG.US,D,20230301,000000,1.71,1.81,1.71,1.81,3573,0
+ADAG.US,D,20230302,000000,1.83,1.83,1.71,1.78,11377,0
+ADAG.US,D,20230303,000000,1.87,1.87,1.54,1.6878,9256,0
+ADAG.US,D,20230306,000000,1.75,1.82,1.6995,1.7,9297,0
+ADAG.US,D,20230307,000000,1.69,1.735,1.6818,1.705,11983,0
+ADAG.US,D,20230308,000000,1.68,1.73,1.68,1.705,8024,0
+ADAG.US,D,20230309,000000,1.73,1.73,1.52,1.61,14484,0
+ADAG.US,D,20230310,000000,1.565,1.6099,1.35,1.35,42001,0
+ADAG.US,D,20230313,000000,1.36,1.446,1.24,1.36,32500,0
+ADAG.US,D,20230314,000000,1.37,1.4699,1.34,1.43,24349,0
+ADAG.US,D,20230315,000000,1.45,1.6,1.43,1.6,12971,0
+ADAG.US,D,20230316,000000,1.51,1.61,1.48,1.6,15390,0
+ADAG.US,D,20230317,000000,1.585,1.6093,1.4301,1.5887,12613,0
+ADAG.US,D,20230320,000000,1.53,1.5538,1.53,1.5538,382,0
+ADAG.US,D,20230321,000000,1.58,1.5943,1.55,1.55,6008,0
+ADAG.US,D,20230322,000000,1.6399,1.6399,1.5364,1.5364,4816,0
+ADAG.US,D,20230323,000000,1.55,1.55,1.52,1.52,5721,0
+ADAG.US,D,20230324,000000,1.543,1.55,1.5,1.5,1729,0
+ADAG.US,D,20230327,000000,1.52,1.52,1.37,1.37,17716,0
+ADAG.US,D,20230328,000000,1.3816,1.45,1.3301,1.45,4353,0
+ADAG.US,D,20230329,000000,1.45,1.59,1.4114,1.51,7289,0
+ADAG.US,D,20230330,000000,1.44,1.58,1.36,1.45,7077,0
+ADAG.US,D,20230331,000000,1.455,1.5099,1.4011,1.45,8245,0
+ADAG.US,D,20230403,000000,1.4,1.488,1.35,1.35,5951,0
+ADAG.US,D,20230404,000000,1.35,1.43,1.35,1.37,17225,0
+ADAG.US,D,20230405,000000,1.36,1.4699,1.36,1.36,2239,0
+ADAG.US,D,20230406,000000,1.36,1.61,1.36,1.48,2849,0
+ADAG.US,D,20230410,000000,1.54,1.54,1.37,1.415,10969,0
+ADAG.US,D,20230411,000000,1.5,1.5947,1.35,1.35,29966,0
+ADAG.US,D,20230412,000000,1.4867,1.4867,1.35,1.35,15347,0
+ADAG.US,D,20230413,000000,1.35,1.45,1.35,1.43,11162,0
+ADAG.US,D,20230414,000000,1.37,1.5,1.37,1.49,12082,0
+ADAG.US,D,20230417,000000,1.45,1.54,1.36,1.45,13868,0
+ADAG.US,D,20230418,000000,1.52,1.52,1.4,1.4,7119,0
+ADAG.US,D,20230419,000000,1.39,1.54,1.39,1.455,5311,0
+ADAG.US,D,20230420,000000,1.55,1.55,1.4669,1.48,6788,0
+ADAG.US,D,20230421,000000,1.5134,1.52,1.41,1.41,6929,0
+ADAG.US,D,20230424,000000,1.4,1.435,1.39,1.39,4475,0
+ADAG.US,D,20230425,000000,1.31,1.3799,1.3,1.3,6760,0
+ADAG.US,D,20230426,000000,1.31,1.355,1.3,1.355,3560,0
+ADAG.US,D,20230427,000000,1.25,1.3237,1.25,1.29,9779,0
+ADAG.US,D,20230428,000000,1.29,1.38,1.29,1.31,5873,0
+ADAG.US,D,20230501,000000,1.33,1.4,1.33,1.33,4920,0
+ADAG.US,D,20230502,000000,1.38,1.38,1.3,1.33,8821,0
+ADAG.US,D,20230503,000000,1.25,1.3098,1.2142,1.3,30930,0
+ADAG.US,D,20230504,000000,1.3,1.345,1.2601,1.29,5549,0
+ADAG.US,D,20230505,000000,1.31,1.3563,1.31,1.34,15014,0
+ADAG.US,D,20230508,000000,1.34,1.34,1.33,1.33,2988,0
+ADAG.US,D,20230509,000000,1.35,1.35,1.31,1.31,3891,0
+ADAG.US,D,20230510,000000,1.32,1.6,1.32,1.4,25929,0
+ADAG.US,D,20230511,000000,1.41,1.44,1.39,1.39,3735,0
+ADAG.US,D,20230512,000000,1.39,1.4,1.32,1.4,5563,0
+ADAG.US,D,20230515,000000,1.45,1.4505,1.33,1.33,5913,0
+ADAG.US,D,20230516,000000,1.3501,1.39,1.3501,1.38,1931,0
+ADAG.US,D,20230517,000000,1.44,1.44,1.35,1.35,6914,0
+ADAG.US,D,20230518,000000,1.44,1.59,1.4101,1.5077,18830,0
+ADAG.US,D,20230519,000000,1.5,1.5,1.49,1.49,4065,0
+ADAG.US,D,20230522,000000,1.5,1.5,1.475,1.5,2685,0
+ADAG.US,D,20230523,000000,1.46,1.5399,1.4527,1.475,10211,0
+ADAG.US,D,20230524,000000,1.46,1.46,1.45,1.455,3727,0
+ADAG.US,D,20230525,000000,1.45,1.45,1.35,1.35,10939,0
+ADAG.US,D,20230526,000000,1.37,1.47,1.37,1.41,16002,0
+ADAG.US,D,20230530,000000,1.43,1.43,1.31,1.32,41422,0
+ADAG.US,D,20230531,000000,1.3545,1.3545,1.31,1.32,4205,0
+ADAG.US,D,20230601,000000,1.3,1.37,1.3,1.32,8859,0
+ADAG.US,D,20230602,000000,1.31,1.3699,1.31,1.33,4059,0
+ADAG.US,D,20230605,000000,1.32,1.36,1.32,1.33,6495,0
+ADAG.US,D,20230606,000000,1.32,1.36,1.32,1.36,1051,0
+ADAG.US,D,20230607,000000,1.32,1.51,1.32,1.35,20693,0
+ADAG.US,D,20230608,000000,1.34,1.35,1.34,1.35,647,0
+ADAG.US,D,20230609,000000,1.35,1.3899,1.2,1.25,40813,0
+ADAG.US,D,20230612,000000,1.31,1.31,1.2,1.24,37878,0
+ADAG.US,D,20230613,000000,1.21,1.2591,1.15,1.17,16820,0
+ADAG.US,D,20230614,000000,1.17,1.2399,1.16,1.2199,1892,0
+ADAG.US,D,20230615,000000,1.25,1.44,1.2,1.38,35930,0
+ADAG.US,D,20230616,000000,1.38,1.38,1.25,1.28,15293,0
+ADAG.US,D,20230620,000000,1.3,1.35,1.2,1.21,15673,0
+ADAG.US,D,20230621,000000,1.17,1.23,1.17,1.18,5037,0
+ADAG.US,D,20230622,000000,1.16,1.31,1.15,1.3,49489,0
+ADAG.US,D,20230623,000000,1.23,1.38,1.2,1.35,100698,0
+ADAG.US,D,20230626,000000,1.35,1.76,1.3315,1.76,219427,0
+ADAG.US,D,20230627,000000,1.7,1.7,1.32,1.46,144174,0
+ADAG.US,D,20230628,000000,1.4,1.6,1.3301,1.45,93877,0
+ADAG.US,D,20230629,000000,1.41,1.55,1.41,1.5,74114,0
+ADAG.US,D,20230630,000000,1.5,1.58,1.44,1.48,16847,0
+ADAG.US,D,20230703,000000,1.41,1.52,1.41,1.47,5778,0
+ADAG.US,D,20230705,000000,1.48,1.49,1.3,1.3,94432,0
+ADAG.US,D,20230706,000000,1.44,1.58,1.3,1.53,110538,0
+ADAG.US,D,20230707,000000,1.54,1.6,1.4907,1.6,24710,0
+ADAG.US,D,20230710,000000,1.65,1.65,1.51,1.56,24182,0
+ADAG.US,D,20230711,000000,1.57,1.61,1.5,1.52,7842,0
+ADAG.US,D,20230712,000000,1.53,1.65,1.42,1.55,35027,0
+ADAG.US,D,20230713,000000,1.65,1.65,1.51,1.57,5490,0
+ADAG.US,D,20230714,000000,1.54,1.6332,1.41,1.46,8763,0
+ADAG.US,D,20230717,000000,1.51,1.51,1.35,1.45,18834,0
+ADAG.US,D,20230718,000000,1.39,1.4623,1.35,1.37,12512,0
+ADAG.US,D,20230719,000000,1.37,1.46,1.32,1.32,21898,0
+ADAG.US,D,20230720,000000,1.32,1.45,1.32,1.33,23394,0
+ADAG.US,D,20230721,000000,1.45,1.45,1.32,1.37,18499,0
+ADAG.US,D,20230724,000000,1.33,1.34,1.3,1.31,13331,0
+ADAG.US,D,20230725,000000,1.36,1.376,1.31,1.3299,6687,0
+ADAG.US,D,20230726,000000,1.34,1.3999,1.28,1.37,29087,0
+ADAG.US,D,20230727,000000,1.38,1.4,1.366,1.4,5420,0
+ADAG.US,D,20230728,000000,1.3802,1.3824,1.35,1.3699,12051,0
+ADAG.US,D,20230731,000000,1.35,1.37,1.35,1.36,5138,0
+ADAG.US,D,20230801,000000,1.35,1.3818,1.35,1.36,10710,0
+ADAG.US,D,20230802,000000,1.35,1.4,1.35,1.35,18698,0
+ADAG.US,D,20230803,000000,1.35,1.36,1.35,1.35,2218,0
+ADAG.US,D,20230804,000000,1.35,1.355,1.35,1.3523,6002,0
+ADAG.US,D,20230807,000000,1.35,1.3899,1.35,1.3899,23081,0
+ADAG.US,D,20230808,000000,1.37,1.37,1.3052,1.3444,2034,0
+ADAG.US,D,20230809,000000,1.31,1.4,1.3,1.33,11404,0
+ADAG.US,D,20230810,000000,1.345,1.39,1.28,1.28,10364,0
+ADAG.US,D,20230811,000000,1.3,1.34,1.28,1.34,6870,0
+ADAG.US,D,20230814,000000,1.29,1.3,1.29,1.29,3465,0
+ADAG.US,D,20230815,000000,1.29,1.35,1.28,1.33,17436,0
+ADAG.US,D,20230816,000000,1.33,1.3473,1.26,1.32,24648,0
+ADAG.US,D,20230817,000000,1.345,1.345,1.3052,1.3187,2580,0
+ADAG.US,D,20230818,000000,1.3041,1.315,1.15,1.15,48268,0
+ADAG.US,D,20230821,000000,1.1673,1.27,1.1673,1.1901,6207,0
+ADAG.US,D,20230822,000000,1.1952,1.1952,1.1952,1.1952,802,0
+ADAG.US,D,20230823,000000,1.2898,1.2898,1.2,1.23,11559,0
+ADAG.US,D,20230825,000000,1.23,1.23,1.2048,1.2048,1127,0
+ADAG.US,D,20230828,000000,1.21,1.21,1.18,1.18,4731,0
+ADAG.US,D,20230830,000000,1.225,1.2463,1.18,1.18,3441,0
+ADAG.US,D,20230831,000000,1.19,1.43,1.1001,1.36,45507,0
+ADAG.US,D,20230901,000000,1.3,1.435,1.3,1.38,6171,0
+ADAG.US,D,20230905,000000,1.32,1.37,1.31,1.32,6680,0
+ADAG.US,D,20230906,000000,1.315,1.355,1.3147,1.355,4490,0
+ADAG.US,D,20230907,000000,1.3,1.44,1.3,1.4,10981,0
+ADAG.US,D,20230908,000000,1.35,1.5585,1.35,1.45,26047,0
+ADAG.US,D,20230911,000000,1.49,1.49,1.3304,1.44,15994,0
+ADAG.US,D,20230912,000000,1.3123,1.4,1.3123,1.4,5276,0
+ADAG.US,D,20230914,000000,1.34,1.405,1.32,1.38,3574,0
+ADAG.US,D,20230915,000000,1.445,1.5,1.4,1.41,8696,0
+ADAG.US,D,20230918,000000,1.45,1.45,1.42,1.42,1775,0
+ADAG.US,D,20230919,000000,1.37,1.445,1.37,1.4,6569,0
+ADAG.US,D,20230920,000000,1.4242,1.4242,1.4242,1.4242,677,0
+ADAG.US,D,20230921,000000,1.37,1.4,1.3,1.33,12227,0
+ADAG.US,D,20230922,000000,1.33,1.35,1.29,1.29,7170,0
+ADAG.US,D,20230925,000000,1.23,1.31,1.2089,1.26,7097,0
+ADAG.US,D,20230926,000000,1.26,1.43,1.26,1.38,10782,0
+ADAG.US,D,20230927,000000,1.45,1.53,1.4149,1.52,19352,0
+ADAG.US,D,20230928,000000,1.51,1.5399,1.445,1.47,7270,0
+ADAG.US,D,20230929,000000,1.53,1.53,1.53,1.53,1063,0
+ADAG.US,D,20231002,000000,1.53,1.68,1.4101,1.43,23995,0
+ADAG.US,D,20231003,000000,1.65,1.7,1.51,1.51,27133,0
+ADAG.US,D,20231004,000000,1.55,1.58,1.5,1.5,7394,0
+ADAG.US,D,20231005,000000,1.53,1.56,1.41,1.41,17627,0
+ADAG.US,D,20231006,000000,1.45,1.74,1.43,1.665,251925,0
+ADAG.US,D,20231009,000000,1.58,1.98,1.58,1.83,138370,0
+ADAG.US,D,20231010,000000,1.85,1.96,1.45,1.47,53691,0
+ADAG.US,D,20231011,000000,1.62,1.62,1.47,1.49,19920,0
+ADAG.US,D,20231012,000000,1.54,1.54,1.32,1.4,31887,0
+ADAG.US,D,20231013,000000,1.4862,1.54,1.39,1.41,3607,0
+ADAG.US,D,20231016,000000,1.49,1.49,1.35,1.38,7176,0
+ADAG.US,D,20231017,000000,1.33,1.39,1.33,1.34,7219,0
+ADAG.US,D,20231018,000000,1.33,1.36,1.33,1.345,2613,0
+ADAG.US,D,20231019,000000,1.31,1.4,1.31,1.4,7625,0
+ADAG.US,D,20231020,000000,1.36,1.4358,1.36,1.4,2104,0
+ADAG.US,D,20231023,000000,1.48,1.48,1.44,1.44,4783,0
+ADAG.US,D,20231024,000000,1.4,1.415,1.31,1.35,7046,0
+ADAG.US,D,20231025,000000,1.3601,1.4148,1.3601,1.37,2460,0
+ADAG.US,D,20231026,000000,1.4541,1.4541,1.31,1.34,1214,0
+ADAG.US,D,20231027,000000,1.3537,1.3644,1.3537,1.36,1198,0
+ADAG.US,D,20231030,000000,1.36,1.39,1.3001,1.31,2418,0
+ADAG.US,D,20231031,000000,1.38,1.38,1.355,1.355,635,0
+ADAG.US,D,20231101,000000,1.32,1.32,1.3183,1.3183,967,0
+ADAG.US,D,20231102,000000,1.33,1.3799,1.33,1.3518,4941,0
+ADAG.US,D,20231103,000000,1.33,1.35,1.32,1.35,15766,0
+ADAG.US,D,20231106,000000,1.365,1.38,1.35,1.35,2000,0
+ADAG.US,D,20231107,000000,1.36,1.38,1.35,1.35,1773,0
+ADAG.US,D,20231108,000000,1.42,1.43,1.31,1.39,14873,0
+ADAG.US,D,20231109,000000,1.3206,1.36,1.3206,1.36,827,0
+ADAG.US,D,20231110,000000,1.47,1.47,1.36,1.44,5507,0
+ADAG.US,D,20231113,000000,1.35,1.4,1.35,1.36,1836,0
+ADAG.US,D,20231114,000000,1.41,1.44,1.36,1.37,5649,0
+ADAG.US,D,20231115,000000,1.37,1.43,1.36,1.36,1677,0
+ADAG.US,D,20231116,000000,1.37,1.44,1.33,1.37,6173,0
+ADAG.US,D,20231117,000000,1.41,1.47,1.37,1.37,11677,0
+ADAG.US,D,20231120,000000,1.458,1.46,1.37,1.37,7311,0
+ADAG.US,D,20231121,000000,1.43,1.45,1.35,1.35,5336,0
+ADAG.US,D,20231122,000000,1.34,1.5,1.34,1.43,10980,0
+ADAG.US,D,20231124,000000,1.46,1.54,1.41,1.44,5981,0
+ADAG.US,D,20231127,000000,1.42,1.5,1.41,1.44,5766,0
+ADAG.US,D,20231128,000000,1.4401,1.5,1.44,1.46,14954,0
+ADAG.US,D,20231129,000000,1.47,1.52,1.47,1.47,28199,0
+ADAG.US,D,20231130,000000,1.49,1.8,1.47,1.75,56664,0
+ADAG.US,D,20231201,000000,1.74,1.74,1.5,1.52,14964,0
+ADAG.US,D,20231204,000000,1.52,1.7,1.52,1.615,27930,0
+ADAG.US,D,20231205,000000,1.6512,1.7,1.59,1.68,13313,0
+ADAG.US,D,20231206,000000,1.6999,1.95,1.68,1.92,145333,0
+ADAG.US,D,20231207,000000,1.97,1.97,1.8,1.8,42345,0
+ADAG.US,D,20231208,000000,1.83,1.9,1.78,1.88,26576,0
+ADAG.US,D,20231211,000000,1.95,1.95,1.8,1.8044,27881,0
+ADAG.US,D,20231212,000000,1.8,1.82,1.6702,1.8,11806,0
+ADAG.US,D,20231213,000000,1.76,1.765,1.66,1.75,15403,0
+ADAG.US,D,20231214,000000,1.7602,1.7986,1.66,1.69,17743,0
+ADAG.US,D,20231215,000000,1.66,1.68,1.35,1.53,114494,0
+ADAG.US,D,20231218,000000,1.6,1.61,1.4,1.465,33800,0
+ADAG.US,D,20231219,000000,1.525,1.611,1.4378,1.48,8011,0
+ADAG.US,D,20231220,000000,1.45,1.899,1.45,1.8,55034,0
+ADAG.US,D,20231221,000000,1.75,1.8,1.665,1.69,18756,0
+ADAG.US,D,20231222,000000,1.69,1.71,1.66,1.68,11310,0
+ADAG.US,D,20231226,000000,1.65,1.68,1.65,1.67,1549,0
+ADAG.US,D,20231227,000000,1.7111,1.739,1.66,1.66,5421,0
+ADAG.US,D,20231228,000000,1.65,1.93,1.6,1.72,53150,0
+ADAG.US,D,20231229,000000,1.71,1.96,1.7,1.9314,34630,0
+ADAG.US,D,20240102,000000,1.96,2.03,1.8495,1.96,51977,0
+ADAG.US,D,20240103,000000,1.9619,2.23,1.9619,2.125,82678,0
+ADAG.US,D,20240104,000000,2.18,2.29,2.02,2.1,31054,0
+ADAG.US,D,20240105,000000,2.2,2.2,2.02,2.12,217486,0
+ADAG.US,D,20240108,000000,2.29,2.63,2.2101,2.63,95652,0
+ADAG.US,D,20240109,000000,2.71,3.1399,2.63,2.9,243490,0
+ADAG.US,D,20240110,000000,3.09,3.11,2.29,2.74,302936,0
+ADAG.US,D,20240111,000000,2.6,3.1,2.53,3.09,101225,0
+ADAG.US,D,20240112,000000,3.15,3.17,2.87,3.17,82601,0
+ADAG.US,D,20240116,000000,3.2,3.8,3.0101,3.78,582585,0
+ADAG.US,D,20240117,000000,3.32,4.01,1.9,4,1488869,0
+ADAG.US,D,20240118,000000,3.41,3.85,3.15,3.37,402352,0
+ADAG.US,D,20240119,000000,3.2,3.22,2.4505,2.64,394717,0
+ADAG.US,D,20240122,000000,2.65,3.02,2.29,3,306612,0
+ADAG.US,D,20240123,000000,2.85,3.45,2.76,3.245,245973,0
+ADAG.US,D,20240124,000000,3.22,3.9,3.03,3.84,284914,0
+ADAG.US,D,20240125,000000,3.85,4.36,3.166,4.15,431772,0
+ADAG.US,D,20240126,000000,3.98,4.38,3.8,3.95,106226,0
+ADAG.US,D,20240129,000000,3.94,4.2899,3.845,3.9,85348,0
+ADAG.US,D,20240130,000000,3.82,3.89,3.26,3.35,108028,0
+ADAG.US,D,20240131,000000,3.29,3.7273,3.2,3.66,82322,0
+ADAG.US,D,20240201,000000,3.6,3.85,3.6,3.6,46179,0
+ADAG.US,D,20240202,000000,3.61,3.77,3.435,3.48,57197,0
+ADAG.US,D,20240205,000000,3.34,3.69,3.26,3.26,38228,0
+ADAG.US,D,20240206,000000,3.24,3.59,3.18,3.4,19300,0
+ADAG.US,D,20240207,000000,3.36,3.59,3.28,3.34,20312,0
+ADAG.US,D,20240208,000000,3.28,3.59,3.1501,3.5,43172,0
+ADAG.US,D,20240209,000000,3.45,3.8,3.45,3.68,71997,0
+ADAG.US,D,20240212,000000,3.65,3.7183,3.5,3.58,24308,0
+ADAG.US,D,20240213,000000,3.54,3.78,3.4465,3.55,37473,0
+ADAG.US,D,20240214,000000,3.6,3.64,3.4001,3.45,14457,0
+ADAG.US,D,20240215,000000,3.45,3.66,3.41,3.5,39304,0
+ADAG.US,D,20240216,000000,3.44,3.66,3.04,3.04,89105,0
+ADAG.US,D,20240220,000000,3.2,3.395,3.042,3.21,37028,0
+ADAG.US,D,20240221,000000,3.15,3.3,3.02,3.15,13798,0
+ADAG.US,D,20240222,000000,3.24,3.6291,3.15,3.47,39772,0
+ADAG.US,D,20240223,000000,3.4,3.65,3.0404,3.27,42342,0
+ADAG.US,D,20240226,000000,3.41,3.425,3.3,3.38,7412,0
+ADAG.US,D,20240227,000000,3.3,3.5,3.23,3.28,39690,0
+ADAG.US,D,20240228,000000,3.24,3.355,3.19,3.23,17144,0
+ADAG.US,D,20240229,000000,3.23,3.45,3.11,3.2,24519,0
+ADAG.US,D,20240301,000000,3.28,3.39,3.1701,3.28,22158,0
+ADAG.US,D,20240304,000000,3.18,3.36,3.04,3.1,87156,0
+ADAG.US,D,20240305,000000,3.13,3.25,3.02,3.15,16019,0
+ADAG.US,D,20240306,000000,3.05,3.24,2.82,2.87,58985,0
+ADAG.US,D,20240307,000000,2.91,3.035,2.81,2.85,22167,0
+ADAG.US,D,20240308,000000,2.81,2.97,2.71,2.82,26781,0
+ADAG.US,D,20240311,000000,2.78,3,2.75,2.905,14766,0
+ADAG.US,D,20240312,000000,2.99,2.99,2.75,2.97,19939,0
+ADAG.US,D,20240313,000000,2.97,3,2.7906,2.83,11977,0
+ADAG.US,D,20240314,000000,2.88,2.92,2.7225,2.86,3089,0
+ADAG.US,D,20240315,000000,2.89,2.95,2.71,2.845,4868,0
+ADAG.US,D,20240318,000000,2.87,2.9,2.7,2.9,10570,0
+ADAG.US,D,20240319,000000,2.75,2.84,2.7,2.81,11797,0
+ADAG.US,D,20240320,000000,2.82,2.85,2.41,2.85,47946,0
+ADAG.US,D,20240321,000000,2.72,2.81,2.55,2.61,14078,0
+ADAG.US,D,20240322,000000,2.55,2.6,2.52,2.52,5760,0
+ADAG.US,D,20240325,000000,2.61,2.61,2.4908,2.56,5371,0
+ADAG.US,D,20240326,000000,2.5001,2.56,2.46,2.51,9800,0
+ADAG.US,D,20240327,000000,2.5,2.7,2.5,2.55,6186,0
+ADAG.US,D,20240328,000000,2.6,2.8499,2.6,2.8,3971,0
+ADAG.US,D,20240401,000000,2.7,3.31,2.65,3.24,68652,0
+ADAG.US,D,20240402,000000,3.24,3.24,2.81,3,9728,0
+ADAG.US,D,20240403,000000,3.04,3.04,2.86,2.9,9141,0
+ADAG.US,D,20240404,000000,2.83,3.45,2.82,3.05,42656,0
+ADAG.US,D,20240405,000000,3.0499,3.0499,2.8318,2.85,14819,0
+ADAG.US,D,20240408,000000,2.893,3.08,2.83,2.83,6978,0
+ADAG.US,D,20240409,000000,2.8939,3.06,2.86,2.99,9248,0
+ADAG.US,D,20240410,000000,2.98,3.14,2.8,2.99,7026,0
+ADAG.US,D,20240411,000000,2.87,2.9009,2.82,2.82,2804,0
+ADAG.US,D,20240412,000000,2.8975,3.02,2.62,2.644,17529,0
+ADAG.US,D,20240415,000000,2.67,2.72,2.6,2.6,8465,0
+ADAG.US,D,20240416,000000,2.6001,2.72,2.6001,2.7,5813,0
+ADAG.US,D,20240417,000000,2.62,2.7,2.5001,2.53,11375,0
+ADAG.US,D,20240418,000000,2.639,2.64,2.5148,2.64,1778,0
+ADAG.US,D,20240419,000000,2.63,2.64,2.5145,2.64,5363,0
+ADAG.US,D,20240422,000000,2.57,2.73,2.57,2.73,1390,0
+ADAG.US,D,20240423,000000,2.64,2.75,2.64,2.65,8101,0
+ADAG.US,D,20240424,000000,2.75,2.75,2.75,2.75,744,0
+ADAG.US,D,20240425,000000,2.68,2.7708,2.32,2.35,39920,0
+ADAG.US,D,20240426,000000,2.35,2.58,2.33,2.39,24118,0
+ADAG.US,D,20240429,000000,2.44,2.47,2.2,2.25,50744,0
+ADAG.US,D,20240430,000000,2.32,2.44,2.24,2.26,5913,0
+ADAG.US,D,20240501,000000,2.24,2.58,2.2311,2.33,43467,0
+ADAG.US,D,20240502,000000,2.3,2.555,2.28,2.4099,11252,0
+ADAG.US,D,20240503,000000,2.52,2.58,2.38,2.41,6916,0
+ADAG.US,D,20240506,000000,2.5379,2.5379,2.28,2.31,25734,0
+ADAG.US,D,20240507,000000,2.3501,2.3501,2.06,2.2455,30024,0
+ADAG.US,D,20240508,000000,2.1261,2.25,2.1261,2.18,197731,0
+ADAG.US,D,20240509,000000,2.18,2.2712,2.12,2.12,12629,0
+ADAG.US,D,20240510,000000,2.1666,2.25,2.01,2.23,46524,0
+ADAG.US,D,20240513,000000,2.2,2.245,2.2,2.23,2081,0
+ADAG.US,D,20240514,000000,2.25,2.65,2.18,2.649,420658,0
+ADAG.US,D,20240515,000000,2.76,2.76,2.4201,2.6596,16940,0
+ADAG.US,D,20240516,000000,2.32,2.6724,2.32,2.57,296906,0
+ADAG.US,D,20240517,000000,2.53,2.665,2.415,2.55,8440,0
+ADAG.US,D,20240520,000000,2.57,2.7,2.55,2.6,11912,0
+ADAG.US,D,20240521,000000,2.62,2.77,2.56,2.59,3750,0
+ADAG.US,D,20240522,000000,2.5712,2.72,2.44,2.61,207305,0
+ADAG.US,D,20240523,000000,2.495,2.79,2.31,2.79,25578,0
+ADAG.US,D,20240524,000000,2.55,2.7693,2.55,2.58,16320,0
+ADAG.US,D,20240528,000000,2.69,2.7929,2.48,2.53,7555,0
+ADAG.US,D,20240529,000000,2.74,2.74,2.56,2.64,6622,0
+ADAG.US,D,20240530,000000,2.605,2.6259,2.5928,2.595,5670,0
+ADAG.US,D,20240531,000000,2.52,2.8,2.5,2.8,13182,0
+ADAG.US,D,20240603,000000,2.85,2.85,2.67,2.67,4704,0
+ADAG.US,D,20240604,000000,2.67,2.67,2.55,2.66,14904,0
+ADAG.US,D,20240605,000000,2.57,2.83,2.54,2.8,35543,0
+ADAG.US,D,20240606,000000,2.81,3.1,2.81,2.99,38380,0
+ADAG.US,D,20240607,000000,2.98,2.98,2.8626,2.9799,19364,0
+ADAG.US,D,20240610,000000,2.97,2.97,2.84,2.85,3380,0
+ADAG.US,D,20240611,000000,2.94,2.95,2.85,2.93,4271,0
+ADAG.US,D,20240612,000000,2.84,2.9587,2.82,2.885,6545,0
+ADAG.US,D,20240613,000000,2.841,2.88,2.8,2.81,7818,0
+ADAG.US,D,20240614,000000,2.8,2.8,2.65,2.68,11866,0
+ADAG.US,D,20240617,000000,2.75,2.75,2.51,2.51,12883,0
+ADAG.US,D,20240618,000000,2.47,2.7,2.47,2.66,9719,0
+ADAG.US,D,20240620,000000,2.66,3.1,2.49,3.1,100730,0
+ADAG.US,D,20240621,000000,3,3.08,2.88,3.08,13394,0
+ADAG.US,D,20240624,000000,2.88,3.01,2.82,2.92,33319,0
+ADAG.US,D,20240625,000000,2.92,2.95,2.83,2.83,4674,0
+ADAG.US,D,20240626,000000,2.8509,3,2.7917,3,7060,0
+ADAG.US,D,20240627,000000,2.91,3.18,2.86,3.085,38705,0
+ADAG.US,D,20240628,000000,2.97,3.095,2.97,3.061,3069,0
+ADAG.US,D,20240701,000000,2.95,3.1,2.95,3.05,12631,0
+ADAG.US,D,20240702,000000,2.99,2.99,2.99,2.99,1116,0
+ADAG.US,D,20240703,000000,2.99,3.05,2.88,2.9,5291,0
+ADAG.US,D,20240705,000000,2.8,2.8674,2.75,2.83,14421,0
+ADAG.US,D,20240708,000000,2.89,2.9,2.67,2.8199,7381,0
+ADAG.US,D,20240709,000000,2.81,2.81,2.66,2.75,20743,0
+ADAG.US,D,20240710,000000,2.8418,2.9,2.76,2.76,14948,0
+ADAG.US,D,20240711,000000,2.7501,2.84,2.71,2.71,6896,0
+ADAG.US,D,20240712,000000,2.8401,2.8655,2.7,2.76,4420,0
+ADAG.US,D,20240715,000000,2.65,2.91,2.65,2.73,10856,0
+ADAG.US,D,20240716,000000,2.72,2.79,2.6,2.6,24873,0
+ADAG.US,D,20240717,000000,2.63,2.64,2.57,2.61,4966,0
+ADAG.US,D,20240718,000000,2.55,2.78,2.55,2.57,14719,0
+ADAG.US,D,20240719,000000,2.55,2.61,2.5,2.5101,7363,0
+ADAG.US,D,20240722,000000,2.5448,2.72,2.5,2.6302,10092,0
+ADAG.US,D,20240723,000000,2.6,2.64,2.5,2.62,16666,0
+ADAG.US,D,20240724,000000,2.62,2.8,2.61,2.735,5417,0
+ADAG.US,D,20240725,000000,2.5404,2.7299,2.53,2.53,18357,0
+ADAG.US,D,20240726,000000,2.52,2.58,2.52,2.52,5787,0
+ADAG.US,D,20240729,000000,2.5257,2.55,2.34,2.34,12079,0
+ADAG.US,D,20240730,000000,2.43,2.43,2.2,2.25,13115,0
+ADAG.US,D,20240731,000000,2.35,2.56,2.115,2.559,27892,0
+ADAG.US,D,20240801,000000,2.59,2.6,2.4059,2.5899,5490,0
+ADAG.US,D,20240802,000000,2.56,2.73,2.41,2.73,12449,0
+ADAG.US,D,20240805,000000,2.41,2.6,2.355,2.6,5873,0
+ADAG.US,D,20240806,000000,2.4,2.5001,2.21,2.3601,10014,0
+ADAG.US,D,20240807,000000,2.42,2.5919,2.3,2.3,20183,0
+ADAG.US,D,20240808,000000,2.3,2.48,2.3,2.47,2795,0
+ADAG.US,D,20240809,000000,2.43,2.4399,2.23,2.23,5685,0
+ADAG.US,D,20240812,000000,2.21,2.44,2.21,2.33,4206,0
+ADAG.US,D,20240813,000000,2.27,2.48,2.27,2.4505,5806,0
+ADAG.US,D,20240814,000000,2.54,2.5844,2.42,2.42,5815,0
+ADAG.US,D,20240815,000000,2.52,2.61,2.4098,2.585,1691,0
+ADAG.US,D,20240816,000000,2.51,2.5354,2.49,2.5,1786,0
+ADAG.US,D,20240819,000000,2.52,2.65,2.52,2.63,4930,0
+ADAG.US,D,20240820,000000,2.64,2.65,2.57,2.59,5763,0
+ADAG.US,D,20240821,000000,2.605,2.63,2.5,2.52,5175,0
+ADAG.US,D,20240822,000000,2.54,2.71,2.39,2.71,18057,0
+ADAG.US,D,20240823,000000,2.58,3.2,2.4701,2.95,2188677,0
+ADAG.US,D,20240826,000000,2.95,3,2.8194,3,18354,0
+ADAG.US,D,20240827,000000,2.95,3.01,2.8,3.01,35517,0
+ADAG.US,D,20240828,000000,2.91,2.92,2.82,2.86,5669,0
+ADAG.US,D,20240829,000000,2.866,2.96,2.86,2.9,17113,0
+ADAG.US,D,20240830,000000,2.86,2.89,2.8,2.8,7440,0
+ADAG.US,D,20240903,000000,2.59,3.05,2.59,3.01,51754,0
+ADAG.US,D,20240904,000000,2.775,3.13,2.77,2.86,41000,0
+ADAG.US,D,20240905,000000,2.85,2.86,2.85,2.86,832,0
+ADAG.US,D,20240906,000000,2.88,3,2.6,2.61,154817,0
+ADAG.US,D,20240909,000000,2.91,3,2.7,2.9,51515,0
+ADAG.US,D,20240910,000000,2.935,3.1,2.78,3.1,59095,0
+ADAG.US,D,20240911,000000,3,3.09,2.88,3.09,34994,0
+ADAG.US,D,20240912,000000,2.8814,3.09,2.8814,2.99,33952,0
+ADAG.US,D,20240913,000000,3.09,3.49,3.09,3.49,118829,0
+ADAG.US,D,20240916,000000,3.5,3.5807,2.75,2.75,314539,0
+ADAG.US,D,20240917,000000,2.8,2.9,1.8,2.33,375260,0
+ADAG.US,D,20240918,000000,2.41,2.88,2.05,2.12,390047,0
+ADAG.US,D,20240919,000000,2.13,2.35,2.13,2.25,101466,0
+ADAG.US,D,20240920,000000,2.25,2.4,2.2004,2.4,58150,0
+ADAG.US,D,20240923,000000,2.37,2.6754,2.23,2.25,111172,0
+ADAG.US,D,20240924,000000,2.28,2.3,2.11,2.23,71075,0
+ADAG.US,D,20240925,000000,2.23,2.28,2.16,2.2,42449,0
+ADAG.US,D,20240926,000000,2.17,2.3198,2.17,2.24,19339,0
+ADAG.US,D,20240927,000000,2.24,2.29,2.21,2.2381,20363,0
+ADAG.US,D,20240930,000000,2.26,2.36,2.19,2.22,10057,0
+ADAG.US,D,20241001,000000,2.1724,2.21,2.1,2.18,19458,0
+ADAG.US,D,20241002,000000,2.28,2.34,2.23,2.34,26146,0
+ADAG.US,D,20241003,000000,2.41,2.41,2.2,2.27,10250,0
+ADAG.US,D,20241004,000000,2.34,2.39,2.13,2.21,24073,0
+ADAG.US,D,20241007,000000,2.21,2.35,2.21,2.23,5445,0
+ADAG.US,D,20241008,000000,2.24,2.29,2.12,2.228077,25970,0
+ADAG.US,D,20241009,000000,2.1386,2.24,2.13,2.13,11321,0
+ADAG.US,D,20241010,000000,2.2195,2.3185,2.107831,2.16,5172,0
+ADAG.US,D,20241011,000000,2.18,2.19,2.11,2.12,5307,0
+ADAG.US,D,20241014,000000,2.12,2.25,2.12,2.21,13874,0
+ADAG.US,D,20241015,000000,2.22,2.36,2.21,2.35,12893,0
+ADAG.US,D,20241016,000000,2.3437,2.53,2.24,2.39,39830,0
+ADAG.US,D,20241017,000000,2.4,2.54,2.28,2.41,16715,0
+ADAG.US,D,20241018,000000,2.41,2.65,2.4,2.61,45573,0
+ADAG.US,D,20241021,000000,2.68,2.7,2.43,2.7,28986,0
+ADAG.US,D,20241022,000000,2.7,2.86,2.5,2.86,43936,0
+ADAG.US,D,20241023,000000,2.86,2.86,2.65,2.85,35574,0
+ADAG.US,D,20241024,000000,2.84,3,2.5,2.9,286720,0
+ADAG.US,D,20241025,000000,3,3.02,2.6843,3.01,64073,0
+ADAG.US,D,20241028,000000,3.01,3.0849,2.85,3.02,41985,0
+ADAG.US,D,20241029,000000,2.98,3.15,2.83,3.1,19329,0
+ADAG.US,D,20241030,000000,3.14,3.15,2.91,3.15,31047,0
+ADAG.US,D,20241031,000000,2.89,3.15,2.6,2.85,67467,0
+ADAG.US,D,20241101,000000,2.85,3.02,2.71,3,26627,0
+ADAG.US,D,20241104,000000,3.02,3.14,2.98,3.05,14303,0
+ADAG.US,D,20241105,000000,3.04,3.11,2.93,3.1,17768,0
+ADAG.US,D,20241106,000000,3.1,3.15,2.89,3.045,135498,0
+ADAG.US,D,20241107,000000,3.05,3.082,2.89,3.08,27578,0
+ADAG.US,D,20241108,000000,3.09,3.1345,2.61,2.64,161748,0
+ADAG.US,D,20241111,000000,2.77,2.9,2.13,2.42,117139,0
+ADAG.US,D,20241112,000000,2.48,2.6,2.38,2.45,176486,0
+ADAG.US,D,20241113,000000,2.48,2.48,2.2,2.37,81371,0
+ADAG.US,D,20241114,000000,2.34,2.5,2.25,2.32,47976,0
+ADAG.US,D,20241115,000000,2.38,2.4438,2.1,2.16,52134,0
+ADAG.US,D,20241118,000000,2.24,2.31,2.01,2.24,60653,0
+ADAG.US,D,20241119,000000,2.335,2.4142,2.21,2.22,50566,0
+ADAG.US,D,20241120,000000,2.36,2.36,2.09,2.09,21796,0
+ADAG.US,D,20241121,000000,2.15,2.37,2.15,2.26,24813,0
+ADAG.US,D,20241122,000000,2.26,2.28,2.15,2.1935,10938,0
+ADAG.US,D,20241125,000000,2.15,2.4734,2.15,2.27,23559,0
+ADAG.US,D,20241126,000000,2.34,2.34,2.1803,2.22,12853,0
+ADAG.US,D,20241127,000000,2.29,2.4999,2.15,2.31,31895,0
+ADAG.US,D,20241129,000000,2.335,2.335,2.3,2.335,2001,0
+ADAG.US,D,20241202,000000,2.38,2.64,2.15,2.19,198277,0
+ADAG.US,D,20241203,000000,2.28,2.5,2.25,2.33,30143,0
+ADAG.US,D,20241204,000000,2.2,2.35,2.16,2.19,159907,0
+ADAG.US,D,20241205,000000,2.15,2.182,2.02,2.15,133376,0
+ADAG.US,D,20241206,000000,2.05,2.22,2,2.06,84594,0
+ADAG.US,D,20241209,000000,2.06,2.135,1.84,2.02,222832,0
+ADAG.US,D,20241210,000000,2.08,2.8,2.08,2.53,129658,0
+ADAG.US,D,20241211,000000,2.6,2.6,2.06,2.12,176275,0
+ADAG.US,D,20241212,000000,2.1,2.15,2.02,2.11,305129,0
+ADAG.US,D,20241213,000000,2.03,2.25,2.03,2.06,151762,0
+ADAG.US,D,20241216,000000,2.1,2.1396,2.02,2.03,7094,0
+ADAG.US,D,20241217,000000,2.13,2.14,2.03,2.1,15096,0
+ADAG.US,D,20241218,000000,2.15,2.15,2.03,2.04,14086,0
+ADAG.US,D,20241219,000000,2.052,2.065,2,2.01,24374,0
+ADAG.US,D,20241220,000000,2.04,2.0675,1.89,2.05,36918,0
+ADAG.US,D,20241223,000000,2.04,2.04,1.74,1.88,66572,0
+ADAG.US,D,20241224,000000,1.91,2.1,1.88,1.94,13567,0
+ADAG.US,D,20241226,000000,2,2.1,1.9,1.96,64879,0
+ADAG.US,D,20241227,000000,1.922,2.08,1.85,1.96,69491,0
+ADAG.US,D,20241230,000000,2.06,2.07,1.97,2.01,14161,0
+ADAG.US,D,20241231,000000,1.98,2.08,1.9,1.99,21307,0
+ADAG.US,D,20250102,000000,1.98,2.07,1.955,2.06,18748,0
+ADAG.US,D,20250103,000000,2.1,2.1,1.97,2.02,5310,0
+ADAG.US,D,20250106,000000,2.08,2.08,1.97,1.98,18112,0
+ADAG.US,D,20250107,000000,1.91,2.06,1.85,2.06,18950,0
+ADAG.US,D,20250108,000000,2.07,2.07,1.89,1.95,3182,0
+ADAG.US,D,20250110,000000,1.95,2.0398,1.88,1.935,31397,0
+ADAG.US,D,20250113,000000,1.89,1.89,1.78,1.78,28246,0
+ADAG.US,D,20250114,000000,1.88,1.88,1.78,1.8,9168,0
+ADAG.US,D,20250115,000000,1.83,1.8504,1.76,1.845,10136,0
+ADAG.US,D,20250116,000000,1.82,1.86,1.77,1.84,2642,0
+ADAG.US,D,20250117,000000,1.78,1.89,1.78,1.84,7923,0
+ADAG.US,D,20250121,000000,1.88,1.88,1.77,1.772,12983,0
+ADAG.US,D,20250122,000000,1.77,1.83,1.77,1.8,27611,0
+ADAG.US,D,20250123,000000,1.81,1.8899,1.81,1.8852,2504426,0
+ADAG.US,D,20250124,000000,1.89,2.1,1.89,1.93,35759,0
+ADAG.US,D,20250127,000000,2.09,2.12,1.75,1.85,165513,0
+ADAG.US,D,20250128,000000,1.96,1.96,1.84,1.87,19846,0
+ADAG.US,D,20250129,000000,1.81,1.886,1.78,1.85,20339,0
+ADAG.US,D,20250130,000000,1.792,1.925,1.79,1.85,36671,0
+ADAG.US,D,20250131,000000,1.81,1.95,1.8,1.9,39488,0
+ADAG.US,D,20250203,000000,1.9,1.94,1.82,1.91,28208,0
+ADAG.US,D,20250204,000000,1.86,1.91,1.85,1.86,19480,0
+ADAG.US,D,20250205,000000,1.84,1.84,1.8094,1.8094,919,0
+ADAG.US,D,20250206,000000,1.8,1.82,1.7,1.7795,24576,0
+ADAG.US,D,20250207,000000,1.77,1.8,1.72,1.72,4961,0
+ADAG.US,D,20250210,000000,1.68,1.77,1.68,1.7,12078,0
+ADAG.US,D,20250211,000000,1.7,1.7597,1.7,1.73,3718,0
+ADAG.US,D,20250212,000000,1.75,1.79,1.73,1.752,6495,0
+ADAG.US,D,20250213,000000,1.74,1.8199,1.64,1.81,27721,0
+ADAG.US,D,20250214,000000,1.81,1.84,1.73,1.76,68015,0
+ADAG.US,D,20250218,000000,1.79,1.92,1.79,1.91,20338,0
+ADAG.US,D,20250219,000000,1.9,2.06,1.9,1.95,60547,0
+ADAG.US,D,20250220,000000,1.95,2.0862,1.95,2.04,27060,0
+ADAG.US,D,20250221,000000,2.03,2.1,2.01,2.06,13936,0
+ADAG.US,D,20250224,000000,2.01,2.065,1.93,1.98,119793,0
+ADAG.US,D,20250225,000000,1.98,2.03,1.98,2.01,7998,0
+ADAG.US,D,20250226,000000,2.02,2.1,1.96,1.98,14603,0
+ADAG.US,D,20250227,000000,2,2.27,2,2.03,21556,0
+ADAG.US,D,20250228,000000,2.03,2.09,2.01,2.01,8878,0
+ADAG.US,D,20250303,000000,2.05,2.06,2,2.05,48264,0
+ADAG.US,D,20250304,000000,2.04,2.08,2.0266,2.06,7176,0
+ADAG.US,D,20250305,000000,2.1,2.1372,2.01,2.05,13078,0
+ADAG.US,D,20250306,000000,2.2,2.2,2.02,2.1,2400,0
+ADAG.US,D,20250307,000000,2.1,2.18,2.02,2.03,5284,0
+ADAG.US,D,20250310,000000,2,2.1789,1.99,1.99,18617,0
+ADAG.US,D,20250311,000000,1.92,2.071,1.85,1.91,39603,0
+ADAG.US,D,20250312,000000,1.89,2.045,1.81,1.97,7338,0
+ADAG.US,D,20250313,000000,1.89,2,1.89,1.97,18069,0
+ADAG.US,D,20250314,000000,1.93,1.96,1.75,1.7714,59202,0
+ADAG.US,D,20250317,000000,1.83,1.86,1.81,1.81,2138,0
+ADAG.US,D,20250318,000000,1.81,1.9619,1.76,1.81,39508,0
+ADAG.US,D,20250319,000000,1.86,1.9022,1.76,1.82,15243,0
+ADAG.US,D,20250320,000000,1.76,1.83,1.73,1.78,20455,0
+ADAG.US,D,20250321,000000,1.8303,1.8303,1.68,1.685,79563,0
+ADAG.US,D,20250324,000000,1.7,1.8,1.7,1.77,146557,0
+ADAG.US,D,20250325,000000,1.75,1.78,1.64,1.64,7099,0
+ADAG.US,D,20250326,000000,1.64,1.8292,1.64,1.68,5915,0
+ADAG.US,D,20250327,000000,1.62,1.7398,1.39,1.665,243945,0
+ADAG.US,D,20250328,000000,1.57,1.61,1.51,1.555,22886,0
+ADAG.US,D,20250331,000000,1.51,1.6,1.5,1.52,12183,0
+ADAG.US,D,20250401,000000,1.52,1.87,1.325,1.815,108836,0
+ADAG.US,D,20250402,000000,1.74,1.7699,1.58,1.64,19497,0
+ADAG.US,D,20250403,000000,1.51,1.7566,1.5,1.64,27423,0
+ADAG.US,D,20250404,000000,1.64,1.64,1.54,1.5806,1880,0
+ADAG.US,D,20250407,000000,1.49,1.6,1.49,1.54,11736,0
+ADAG.US,D,20250408,000000,1.54,1.545,1.45,1.45,15969,0
+ADAG.US,D,20250409,000000,1.45,1.45,1.36,1.4,35180,0
+ADAG.US,D,20250410,000000,1.4,1.495,1.34,1.48,23068,0
+ADAG.US,D,20250411,000000,1.45,1.55,1.45,1.53,5589,0
+ADAG.US,D,20250414,000000,1.55,1.57,1.52,1.52,8837,0
+ADAG.US,D,20250415,000000,1.4713,1.63,1.4713,1.6,6385,0
+ADAG.US,D,20250416,000000,1.6,1.92,1.52,1.58,21428,0
+ADAG.US,D,20250417,000000,1.662,1.662,1.5,1.53,12317,0
+ADAG.US,D,20250421,000000,1.54,1.6,1.53,1.55,2462,0
+ADAG.US,D,20250422,000000,1.51,1.555,1.43,1.45,12218,0
+ADAG.US,D,20250423,000000,1.41,1.5348,1.41,1.48,1259,0
+ADAG.US,D,20250424,000000,1.41,1.44,1.36,1.39,5912,0
+ADAG.US,D,20250425,000000,1.39,1.45,1.39,1.42,37935,0
+ADAG.US,D,20250428,000000,1.44,1.45,1.41,1.43,17269,0
+ADAG.US,D,20250429,000000,1.43,1.44,1.41,1.41,6151,0
+ADAG.US,D,20250430,000000,1.45,1.54,1.435,1.52,18247,0
+ADAG.US,D,20250501,000000,1.55,1.6262,1.53,1.58,15705,0
+ADAG.US,D,20250502,000000,1.56,1.6172,1.51,1.53,3759,0
+ADAG.US,D,20250505,000000,1.61,1.735,1.61,1.62,29977,0
+ADAG.US,D,20250506,000000,1.59,1.61,1.59,1.59,18335,0
+ADAG.US,D,20250507,000000,1.56,1.74,1.475,1.6,25948,0
+ADAG.US,D,20250508,000000,1.54,1.6,1.475,1.6,7392,0
+ADAG.US,D,20250509,000000,1.7,1.7241,1.6,1.6,7252,0
+ADAG.US,D,20250512,000000,1.73,1.8399,1.5934,1.7,55639,0
+ADAG.US,D,20250513,000000,1.68,1.8,1.68,1.72,9716,0
+ADAG.US,D,20250514,000000,1.77,1.8203,1.7334,1.7354,10020,0
+ADAG.US,D,20250515,000000,1.72,1.82,1.72,1.77,10199,0
+ADAG.US,D,20250516,000000,1.75,1.785,1.75,1.77,5030,0
+ADAG.US,D,20250519,000000,1.76,1.8387,1.76,1.77,4895,0
+ADAG.US,D,20250520,000000,1.77,1.77,1.56,1.56,37237,0
+ADAG.US,D,20250521,000000,1.5,1.66,1.5,1.66,15094,0
+ADAG.US,D,20250522,000000,1.62,1.7199,1.5901,1.625,20014,0
+ADAG.US,D,20250523,000000,1.55,1.86,1.55,1.82,78965,0
+ADAG.US,D,20250527,000000,1.8,1.9187,1.8,1.905,21714,0
+ADAG.US,D,20250528,000000,1.83,1.92,1.83,1.85,8352,0
+ADAG.US,D,20250529,000000,1.8,1.98,1.8,1.955,27982,0
+ADAG.US,D,20250530,000000,1.9,2.02,1.9,1.94,31187,0
+ADAG.US,D,20250602,000000,1.85,2.13,1.85,2.085,44948,0
+ADAG.US,D,20250603,000000,2.11,2.11,1.9,2.07,68858,0
+ADAG.US,D,20250604,000000,1.97,2.1,1.9,1.9,160312,0
+ADAG.US,D,20250605,000000,1.92,1.9594,1.73,1.76,126005,0
+ADAG.US,D,20250606,000000,1.78,2.045,1.78,1.99,73123,0
+ADAG.US,D,20250609,000000,1.88,2.01,1.83,1.91,86966,0
+ADAG.US,D,20250610,000000,1.9845,2.09,1.93,1.96,6668,0
+ADAG.US,D,20250611,000000,1.95,2.015,1.95,1.98,678148,0
+ADAG.US,D,20250612,000000,2,2.04,1.89,1.96,51055,0
+ADAG.US,D,20250613,000000,1.88,1.985,1.88,1.95,1898,0
+ADAG.US,D,20250616,000000,1.88,1.95,1.88,1.93,4444,0
+ADAG.US,D,20250617,000000,1.94,2.0199,1.92,1.92,8925,0
+ADAG.US,D,20250618,000000,1.9284,1.95,1.92,1.95,4535,0
+ADAG.US,D,20250620,000000,2,2,1.9,1.9,3286,0
+ADAG.US,D,20250623,000000,1.9,1.94,1.9,1.905,6981,0
+ADAG.US,D,20250624,000000,1.96,1.96,1.92,1.9499,3185,0
+ADAG.US,D,20250625,000000,1.9,1.95,1.9,1.94,1908,0
+ADAG.US,D,20250626,000000,1.935,1.98,1.9,1.9,27014,0
+ADAG.US,D,20250627,000000,1.92,1.92,1.92,1.92,955,0
+ADAG.US,D,20250630,000000,1.93,2,1.93,1.95,7455,0
+ADAG.US,D,20250701,000000,2.03,2.1,1.74,1.85,685229,0
+ADAG.US,D,20250702,000000,1.86,1.95,1.7467,1.94,50348,0
+ADAG.US,D,20250703,000000,1.99,1.99,1.79,1.85,16381,0
+ADAG.US,D,20250707,000000,1.9,1.97,1.82,1.95,43734,0
+ADAG.US,D,20250708,000000,1.98,1.98,1.83,1.89,53762,0
+ADAG.US,D,20250709,000000,1.88,1.96,1.88,1.88,5190,0
+ADAG.US,D,20250710,000000,1.96,1.98,1.86,1.94,26945,0
+ADAG.US,D,20250711,000000,1.905,2,1.86,1.91,22400,0
+ADAG.US,D,20250714,000000,1.98,1.99,1.82,1.83,21393,0
+ADAG.US,D,20250715,000000,1.92,1.92,1.72,1.9,914845,0
+ADAG.US,D,20250716,000000,1.77,1.9999,1.7301,1.97,111831,0
+ADAG.US,D,20250717,000000,1.99,1.99,1.6,1.69,187370,0
+ADAG.US,D,20250718,000000,1.69,1.85,1.69,1.75,47900,0
+ADAG.US,D,20250721,000000,1.75,1.94,1.75,1.93,38589,0
+ADAG.US,D,20250722,000000,1.84,1.96,1.84,1.87,42105,0
+ADAG.US,D,20250723,000000,1.865,1.9499,1.845,1.9267,6249,0
+ADAG.US,D,20250724,000000,1.9,2.05,1.89,1.99,133364,0
+ADAG.US,D,20250725,000000,2.06,2.06,1.87,1.99,11818,0
+ADAG.US,D,20250728,000000,2,2.04,1.9046,1.9899,12998,0
+ADAG.US,D,20250729,000000,2.07,2.17,1.99,1.99,128569,0
+ADAG.US,D,20250730,000000,1.98,2.09,1.98,2.01,25619,0
+ADAG.US,D,20250731,000000,1.98,2.04,1.98,1.99,2586,0
+ADAG.US,D,20250801,000000,1.99,1.99,1.91,1.92,9972,0
+ADAG.US,D,20250804,000000,1.89,1.9147,1.89,1.9147,1710,0
+ADAG.US,D,20250805,000000,1.9598,1.9598,1.86,1.8992,7435,0
+ADAG.US,D,20250806,000000,2.15,2.6,2.02,2.37,219646,0
+ADAG.US,D,20250807,000000,2.24,2.47,2.06,2.18,111024,0
+ADAG.US,D,20250808,000000,2.16,2.3108,2.16,2.17,17510,0
+ADAG.US,D,20250811,000000,2.27,2.42,2.22,2.29,30339,0
+ADAG.US,D,20250812,000000,2.32,2.5428,1.78,1.91,151234,0
+ADAG.US,D,20250813,000000,2.05,2.24,1.65,1.65,107367,0
+ADAG.US,D,20250814,000000,1.91,2.06,1.81,2.01,45278,0
+ADAG.US,D,20250815,000000,2.05,2.5,1.65,1.69,413057,0
+ADAG.US,D,20250818,000000,1.8,2.15,1.8,1.96,198857,0
+ADAG.US,D,20250819,000000,1.99,2.09,1.95,1.96,99241,0
+ADAG.US,D,20250820,000000,2.01,2.28,2.01,2.07,255023,0
+ADAG.US,D,20250821,000000,2.15,2.3278,2.13,2.28,87068,0
+ADAG.US,D,20250822,000000,2.22,2.55,2.22,2.39,193371,0
+ADAG.US,D,20250825,000000,2.42,2.53,2.35,2.35,153525,0
+ADAG.US,D,20250826,000000,2.35,2.46,2.22,2.37,72912,0
+ADAG.US,D,20250827,000000,2.33,2.33,2.15,2.19,60588,0
+ADAG.US,D,20250828,000000,2.15,2.2965,2.15,2.22,44535,0
+ADAG.US,D,20250829,000000,2.17,2.24,2.08,2.13,33204,0
+ADAG.US,D,20250902,000000,2.12,2.2,2.12,2.12,16979,0
+ADAG.US,D,20250903,000000,2.12,2.24,2.11,2.18,41416,0
+ADAG.US,D,20250904,000000,2.12,2.2,2.12,2.14,40252,0
+ADAG.US,D,20250905,000000,2.11,2.45,2.11,2.2,129701,0
+ADAG.US,D,20250908,000000,2.26,2.428,2.26,2.39,58479,0
+ADAG.US,D,20250909,000000,2.39,3.16,2.31,2.5,534600,0
+ADAG.US,D,20250910,000000,2.34,2.45,2.24,2.39,192997,0
+ADAG.US,D,20250911,000000,2.4,2.49,2.34,2.34,85371,0
+ADAG.US,D,20250912,000000,2.35,2.41,2.23,2.24,97683,0
+ADAG.US,D,20250915,000000,2.22,2.2769,2.1,2.11,36807,0
+ADAG.US,D,20250916,000000,2.25,2.27,2.07,2.13,46475,0
+ADAG.US,D,20250917,000000,2.1,2.18,2.03,2.04,56037,0
+ADAG.US,D,20250918,000000,2.13,2.16,2.04,2.07,69877,0
+ADAG.US,D,20250919,000000,2.06,2.1498,2.0301,2.05,57253,0
+ADAG.US,D,20250922,000000,2.06,2.09,1.96,2.01,65769,0
+ADAG.US,D,20250923,000000,2.02,2.1,2.01,2.05,56092,0
+ADAG.US,D,20250924,000000,2.05,2.24,2.03,2.03,24331,0
+ADAG.US,D,20250925,000000,2.05,2.08,1.98,2.02,64545,0
+ADAG.US,D,20250926,000000,1.98,1.9824,1.95,1.96,10669,0
+ADAG.US,D,20250929,000000,1.94,2.0567,1.94,2.015,24430,0
+ADAG.US,D,20250930,000000,1.95,2.05,1.9313,1.99,58106,0
+ADAG.US,D,20251001,000000,1.99,2.03,1.9666,2,27204,0
+ADAG.US,D,20251002,000000,2.06,2.06,1.85,1.94,114807,0
+ADAG.US,D,20251003,000000,1.9352,2.05,1.9138,1.98,38816,0
+ADAG.US,D,20251006,000000,1.99,2.025,1.95,1.99,40521,0
+ADAG.US,D,20251007,000000,1.97,1.99,1.88,1.99,56394,0
+ADAG.US,D,20251008,000000,1.95,2.065,1.9,1.955,648881,0
+ADAG.US,D,20251009,000000,1.92,1.989,1.9,1.95,64069,0
+ADAG.US,D,20251010,000000,1.98,2,1.85,1.95,66637,0
+ADAG.US,D,20251013,000000,1.98,1.99,1.88,1.91,26057,0
+ADAG.US,D,20251014,000000,1.905,1.905,1.75,1.84,65229,0
+ADAG.US,D,20251015,000000,1.8163,1.82,1.75,1.79,48352,0
+ADAG.US,D,20251016,000000,1.81,1.885,1.75,1.78,63674,0
+ADAG.US,D,20251017,000000,1.84,1.8499,1.76,1.76,25827,0
+ADAG.US,D,20251020,000000,1.762,1.91,1.75,1.9,53102,0
+ADAG.US,D,20251021,000000,1.9,1.94,1.85,1.89,33690,0
+ADAG.US,D,20251022,000000,1.95,1.95,1.7,1.74,55996,0
+ADAG.US,D,20251023,000000,1.82,1.82,1.72,1.79,38506,0
+ADAG.US,D,20251024,000000,1.78,1.8077,1.72,1.7901,8855,0
+ADAG.US,D,20251027,000000,1.81,1.85,1.722,1.845,42886,0
+ADAG.US,D,20251028,000000,1.87,1.87,1.75,1.8,34949,0
+ADAG.US,D,20251029,000000,1.76,1.87,1.75,1.84,33060,0
+ADAG.US,D,20251030,000000,1.79,1.92,1.752,1.92,49116,0
+ADAG.US,D,20251031,000000,1.89,1.93,1.76,1.78,92558,0
+ADAG.US,D,20251103,000000,1.73,1.8,1.7,1.79,40216,0
+ADAG.US,D,20251104,000000,1.71,1.78,1.6348,1.7,99411,0
+ADAG.US,D,20251105,000000,1.67,1.68,1.45,1.5,147500,0
+ADAG.US,D,20251106,000000,1.51,1.74,1.51,1.61,45269,0
+ADAG.US,D,20251107,000000,1.59,1.7,1.3,1.405,98397,0
+ADAG.US,D,20251110,000000,1.44,1.9,1.44,1.58,332360,0
+ADAG.US,D,20251111,000000,1.67,2.0165,1.653,1.7,315568,0
+ADAG.US,D,20251112,000000,1.66,1.78,1.66,1.77,26101,0
+ADAG.US,D,20251113,000000,1.92,1.96,1.74,1.8,68359,0
+ADAG.US,D,20251114,000000,1.88,1.9,1.8,1.83,31113,0
+ADAG.US,D,20251117,000000,1.86,1.9,1.78,1.82,22756,0
+ADAG.US,D,20251118,000000,1.82,1.99,1.802,1.9834,49659,0
+ADAG.US,D,20251119,000000,1.918,1.98,1.8,1.81,36821,0
+ADAG.US,D,20251120,000000,1.82,1.88,1.74,1.77,79098,0
+ADAG.US,D,20251121,000000,1.74,1.873,1.74,1.8,3291581,0
+ADAG.US,D,20251124,000000,2,2,1.8,1.9,81179,0
+ADAG.US,D,20251125,000000,1.97,2.05,1.78,1.99,255752,0
+ADAG.US,D,20251126,000000,2.02,2.14,1.9,2.12,173766,0
+ADAG.US,D,20251128,000000,2.14,2.14,2,2.01,38793,0
+ADAG.US,D,20251201,000000,2,2.07,1.86,1.88,63071,0
+ADAG.US,D,20251202,000000,1.96,1.99,1.9,1.99,46283,0
+ADAG.US,D,20251203,000000,2.03,2.06,2,2.06,49143,0
+ADAG.US,D,20251204,000000,1.9912,2.0422,1.92,1.97,42799,0
+ADAG.US,D,20251205,000000,2.04,2.05,1.95,1.99,124783,0
+ADAG.US,D,20251208,000000,1.99,2.07,1.9501,1.99,18902,0
+ADAG.US,D,20251209,000000,2,2,1.9,1.914,13209,0
+ADAG.US,D,20251210,000000,1.96,1.98,1.705,1.81,144555,0
+ADAG.US,D,20251211,000000,1.76,1.91,1.6,1.764,37905,0
+ADAG.US,D,20251212,000000,1.76,1.8199,1.7,1.75,80890,0
+ADAG.US,D,20251215,000000,1.72,1.7634,1.61,1.67,48194,0
+ADAG.US,D,20251216,000000,1.84,1.92,1.6908,1.9,185409,0
+ADAG.US,D,20251217,000000,1.9,1.9,1.72,1.86,53595,0
+ADAG.US,D,20251218,000000,1.83,1.86,1.8035,1.83,20946,0
+ADAG.US,D,20251219,000000,1.79,1.9,1.79,1.82,19750,0
+ADAG.US,D,20251222,000000,1.76,1.88,1.76,1.88,39243,0
+ADAG.US,D,20251223,000000,1.88,1.93,1.82,1.85,19915,0
+ADAG.US,D,20251224,000000,1.82,1.85,1.82,1.85,2673,0
+ADAG.US,D,20251226,000000,1.83,1.8383,1.76,1.78,14664,0
+ADAG.US,D,20251229,000000,1.8,1.89,1.77,1.79,56962,0
+ADAG.US,D,20251230,000000,1.74,1.85,1.74,1.816,19642,0
+ADAG.US,D,20251231,000000,1.81,1.9,1.8,1.89,51187,0
+ADAG.US,D,20260102,000000,1.87,1.87,1.78,1.84,5261,0
+ADAG.US,D,20260105,000000,1.8,1.8,1.75,1.78,26294,0
+ADAG.US,D,20260106,000000,1.76,1.83,1.76,1.82,32084,0
+ADAG.US,D,20260107,000000,1.82,1.82,1.64,1.68,68014,0
+ADAG.US,D,20260108,000000,1.68,1.75,1.63,1.65,61338,0
+ADAG.US,D,20260109,000000,1.69,1.75,1.5,1.53,61016,0
+ADAG.US,D,20260112,000000,1.64,1.7,1.54,1.59,156770,0
+ADAG.US,D,20260113,000000,1.63,1.71,1.58,1.7,23908,0
+ADAG.US,D,20260114,000000,1.66,1.8,1.6559,1.8,45638,0
+ADAG.US,D,20260115,000000,1.8,1.92,1.76,1.92,72192,0
+ADAG.US,D,20260116,000000,1.88,1.98,1.88,1.96,53800,0
+ADAG.US,D,20260120,000000,1.9,1.9306,1.87,1.87,17326,0
+ADAG.US,D,20260121,000000,1.93,1.93,1.685,1.69,34740,0
+ADAG.US,D,20260122,000000,1.69,2.05,1.69,2.03,606289,0
+ADAG.US,D,20260123,000000,2.03,2.92,2,2.49,1994170,0
+ADAG.US,D,20260126,000000,2.44,2.6566,2.05,2.45,247388,0
+ADAG.US,D,20260127,000000,2.48,2.56,2.29,2.49,147683,0
+ADAG.US,D,20260128,000000,2.38,2.87,2.38,2.77,196696,0
+ADAG.US,D,20260129,000000,2.75,2.9397,2.5911,2.91,226531,0
+ADAG.US,D,20260130,000000,2.9,2.92,2.43,2.75,182477,0
+ADAG.US,D,20260202,000000,2.72,3.16,2.3001,2.94,327000,0
+ADAG.US,D,20260203,000000,2.99,3.19,2.74,2.95,102798,0
+ADAG.US,D,20260204,000000,2.98,3.1,2.735,2.84,147632,0
+ADAG.US,D,20260205,000000,2.82,2.9092,2.47,2.54,43051,0
+ADAG.US,D,20260206,000000,2.56,2.785,2.41,2.63,294603,0
+ADAG.US,D,20260209,000000,2.65,2.755,2.5113,2.67,38152,0
+ADAG.US,D,20260210,000000,2.62,3.04,2.61,2.98,153374,0
+ADAG.US,D,20260211,000000,2.96,3.1,2.86,3.1,58162,0
+ADAG.US,D,20260212,000000,3.1,3.11,2.7,2.85,73233,0
+ADAG.US,D,20260213,000000,2.76,3.26,2.76,3.25,133793,0
+ADAG.US,D,20260217,000000,3.46,3.46,3.1,3.29,67825,0
+ADAG.US,D,20260218,000000,3.31,3.53,3.27,3.3,61704,0

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

@@ -0,0 +1,1671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADPT.US,D,20190627,000000,39.01,40.62,36.21,40.3,11245584,0
+ADPT.US,D,20190628,000000,42.1,48.8246,41.25,48.3,5403835,0
+ADPT.US,D,20190701,000000,51,51,39.58,40.1,4314625,0
+ADPT.US,D,20190702,000000,40,40.4,37.95,38.89,1878272,0
+ADPT.US,D,20190703,000000,39.55,39.55,38.6,39.16,1010575,0
+ADPT.US,D,20190705,000000,39.3,40.6,37.75,40.51,919104,0
+ADPT.US,D,20190708,000000,40.15,40.345,37.4,37.51,934603,0
+ADPT.US,D,20190709,000000,37.5,37.82,36.5003,37,751208,0
+ADPT.US,D,20190710,000000,37.25,38.95,36.8701,37.7,619059,0
+ADPT.US,D,20190711,000000,37.8,38.68,37.51,37.64,195966,0
+ADPT.US,D,20190712,000000,37.47,39.2,36.95,39,248631,0
+ADPT.US,D,20190715,000000,39.04,39.0557,37.63,38.14,239707,0
+ADPT.US,D,20190716,000000,38.04,39.21,37.924,38.65,230864,0
+ADPT.US,D,20190717,000000,38.65,39.1281,37.82,38.09,192012,0
+ADPT.US,D,20190718,000000,38.01,38.8,36.89,38.01,163273,0
+ADPT.US,D,20190719,000000,38,38.82,37.195,38.53,172696,0
+ADPT.US,D,20190722,000000,38.69,40.97,38.1501,39.27,798437,0
+ADPT.US,D,20190723,000000,40.38,40.925,39.59,40.38,322026,0
+ADPT.US,D,20190724,000000,40.3,40.8,38.88,40.38,274635,0
+ADPT.US,D,20190725,000000,40.45,40.9,39.71,40.21,188214,0
+ADPT.US,D,20190726,000000,40.26,40.85,39.28,39.67,113338,0
+ADPT.US,D,20190729,000000,39.67,39.9075,37.26,37.76,443244,0
+ADPT.US,D,20190730,000000,37.52,38.06,36.77,36.9,479682,0
+ADPT.US,D,20190731,000000,37.34,39.63,37.34,38.55,224596,0
+ADPT.US,D,20190801,000000,38.55,39.98,38.251,38.63,274893,0
+ADPT.US,D,20190802,000000,38.61,38.8021,37.2,37.33,276152,0
+ADPT.US,D,20190805,000000,36.63,36.71,34.11,35.12,689152,0
+ADPT.US,D,20190806,000000,35.17,36.39,34.52,36.38,190125,0
+ADPT.US,D,20190807,000000,36.05,40.25,35.76,38.99,353688,0
+ADPT.US,D,20190808,000000,39.7,39.975,38.58,39.7,220635,0
+ADPT.US,D,20190809,000000,39.7,41.88,39.69,41.63,444309,0
+ADPT.US,D,20190812,000000,41.5,43.06,40.54,42.01,435542,0
+ADPT.US,D,20190813,000000,42,43.39,41,43.08,462178,0
+ADPT.US,D,20190814,000000,39.17,44.42,37,43.49,973466,0
+ADPT.US,D,20190815,000000,43.99,48.5,42.17,47.81,1010822,0
+ADPT.US,D,20190816,000000,47.58,48.06,45.53,46.1,607793,0
+ADPT.US,D,20190819,000000,46.25,46.99,44.497,46.08,292087,0
+ADPT.US,D,20190820,000000,45.91,46.55,44.8,45.04,216591,0
+ADPT.US,D,20190821,000000,45.19,47.46,44.33,46.93,227647,0
+ADPT.US,D,20190822,000000,46.84,48,45.51,45.72,192421,0
+ADPT.US,D,20190823,000000,45.31,47.66,42.61,43.11,248743,0
+ADPT.US,D,20190826,000000,43.75,44.8999,42.51,44.19,168570,0
+ADPT.US,D,20190827,000000,44.5,45.26,41.88,44.49,285269,0
+ADPT.US,D,20190828,000000,44.27,47.78,43.1323,47.42,247011,0
+ADPT.US,D,20190829,000000,47.55,50.56,46.895,50.11,406518,0
+ADPT.US,D,20190830,000000,50.65,52.42,49.57,50.85,333060,0
+ADPT.US,D,20190903,000000,50.98,51.86,46.39,51.33,443920,0
+ADPT.US,D,20190904,000000,51.08,54.23,51.05,53.51,377099,0
+ADPT.US,D,20190905,000000,53.7,55.1203,43.6011,44.6,1081025,0
+ADPT.US,D,20190906,000000,45.27,46.2178,43.53,43.83,266542,0
+ADPT.US,D,20190909,000000,44.02,44.79,39,39.48,480193,0
+ADPT.US,D,20190910,000000,39.95,41.42,38.21,41.27,423370,0
+ADPT.US,D,20190911,000000,40.87,43.5,39.74,41.76,477607,0
+ADPT.US,D,20190912,000000,42.1,42.64,39,39.76,385036,0
+ADPT.US,D,20190913,000000,39.84,44.01,38.75,43.2,722931,0
+ADPT.US,D,20190916,000000,43.1,44.7973,41.17,41.53,317252,0
+ADPT.US,D,20190917,000000,41.99,43,39.84,40.35,598950,0
+ADPT.US,D,20190918,000000,39.86,41.5,39.12,39.59,506450,0
+ADPT.US,D,20190919,000000,39.74,40.27,38.8,39.02,509517,0
+ADPT.US,D,20190920,000000,39.47,40.68,38.528,40.2,2003806,0
+ADPT.US,D,20190923,000000,39.95,41.2,39.56,40.53,409624,0
+ADPT.US,D,20190924,000000,40.33,40.4,37,37.38,645310,0
+ADPT.US,D,20190925,000000,37.75,38.3,33.01,34.96,1080787,0
+ADPT.US,D,20190926,000000,35.24,35.49,31.78,32.19,538866,0
+ADPT.US,D,20190927,000000,32.17,32.9036,30.1,30.31,735928,0
+ADPT.US,D,20190930,000000,30.92,31.48,29.775,30.9,682188,0
+ADPT.US,D,20191001,000000,31.09,32.31,29.076,30.12,601757,0
+ADPT.US,D,20191002,000000,29.57,30.68,28.01,29.95,982527,0
+ADPT.US,D,20191003,000000,29.89,31.1985,28.64,30.91,673629,0
+ADPT.US,D,20191004,000000,31.08,34.78,31.08,31.64,791207,0
+ADPT.US,D,20191007,000000,31.5196,32.82,31.05,32.8,236046,0
+ADPT.US,D,20191008,000000,32.38,33.49,29.29,29.6,587652,0
+ADPT.US,D,20191009,000000,30.07,30.69,28.72,28.9,394320,0
+ADPT.US,D,20191010,000000,28.99,29.96,28.1,28.7,410899,0
+ADPT.US,D,20191011,000000,29.03,29.12,27.39,27.54,457570,0
+ADPT.US,D,20191014,000000,27.35,28.25,26.63,27.13,373966,0
+ADPT.US,D,20191015,000000,27.45,30.475,26.665,29.89,881146,0
+ADPT.US,D,20191016,000000,29.78,31.235,29.16,30.13,475751,0
+ADPT.US,D,20191017,000000,30.28,31.15,29.32,31.02,337276,0
+ADPT.US,D,20191018,000000,30.99,31.29,28.51,29.27,382380,0
+ADPT.US,D,20191021,000000,28.39,29.405,25.7,26.38,746258,0
+ADPT.US,D,20191022,000000,26.82,26.85,25,25.51,548399,0
+ADPT.US,D,20191023,000000,25.65,26.59,24.11,24.56,682992,0
+ADPT.US,D,20191024,000000,24.72,27.25,24.05,26,848859,0
+ADPT.US,D,20191025,000000,26.1,26.4659,25.065,25.62,379078,0
+ADPT.US,D,20191028,000000,25.81,27.23,25.32,26.09,326427,0
+ADPT.US,D,20191029,000000,26.06,26.74,25.25,26.2,336804,0
+ADPT.US,D,20191030,000000,26.14,26.48,25.38,26.08,248032,0
+ADPT.US,D,20191031,000000,26.1,26.19,25.07,26.065,297235,0
+ADPT.US,D,20191101,000000,26.17,28.82,25.96,28.1,554907,0
+ADPT.US,D,20191104,000000,28.59,30.58,28.05,30.46,426522,0
+ADPT.US,D,20191105,000000,30.59,30.85,27.05,28.005,724443,0
+ADPT.US,D,20191106,000000,27.87,28.75,26.01,26.78,687832,0
+ADPT.US,D,20191107,000000,26.93,28.15,26.52,26.63,330680,0
+ADPT.US,D,20191108,000000,26.7,28.18,26.37,27.59,351663,0
+ADPT.US,D,20191111,000000,27.64,28.79,27.33,28.32,273180,0
+ADPT.US,D,20191112,000000,28.32,29.46,27.62,28.35,374945,0
+ADPT.US,D,20191113,000000,29.74,30.62,26.26,27.27,1063613,0
+ADPT.US,D,20191114,000000,27.45,27.5,26.125,27.29,548428,0
+ADPT.US,D,20191115,000000,27.25,29.11,27.0006,28.51,628974,0
+ADPT.US,D,20191118,000000,28.5,31.16,28.12,30.14,819535,0
+ADPT.US,D,20191119,000000,30.39,30.99,28.41,28.85,535069,0
+ADPT.US,D,20191120,000000,28.77,29.68,28.5,28.75,546674,0
+ADPT.US,D,20191121,000000,28.48,28.86,27.36,27.86,491642,0
+ADPT.US,D,20191122,000000,28.06,28.845,27.52,28.64,282865,0
+ADPT.US,D,20191125,000000,28.7,30.1083,28.206,29.72,470035,0
+ADPT.US,D,20191126,000000,29.72,29.72,27.95,28.15,582115,0
+ADPT.US,D,20191127,000000,28.15,28.49,27.66,27.83,286607,0
+ADPT.US,D,20191129,000000,28.18,28.19,26.64,27.19,209135,0
+ADPT.US,D,20191202,000000,27.23,27.8,26.5,27.5,311863,0
+ADPT.US,D,20191203,000000,27.11,27.67,26.8392,26.97,396225,0
+ADPT.US,D,20191204,000000,27,27.22,26.41,27.17,592335,0
+ADPT.US,D,20191205,000000,27.21,30.45,27.05,29.35,766575,0
+ADPT.US,D,20191206,000000,29.54,31.27,28.8,29.06,694296,0
+ADPT.US,D,20191209,000000,29.07,29.94,28.51,29.29,412627,0
+ADPT.US,D,20191210,000000,29.29,30,28.58,28.69,438235,0
+ADPT.US,D,20191211,000000,28.73,30.62,28.64,30.32,754173,0
+ADPT.US,D,20191212,000000,30.27,31.97,30.03,31.67,1358895,0
+ADPT.US,D,20191213,000000,31.67,31.7942,29.46,30.2,757374,0
+ADPT.US,D,20191216,000000,30.57,30.6465,29.64,30.21,711517,0
+ADPT.US,D,20191217,000000,30.29,30.7,28.3086,29.35,954482,0
+ADPT.US,D,20191218,000000,29.31,31.06,28.86,30.95,486425,0
+ADPT.US,D,20191219,000000,30.98,32.37,29.715,30.24,808831,0
+ADPT.US,D,20191220,000000,30.29,32.75,30.29,32.42,2224387,0
+ADPT.US,D,20191223,000000,32.58,33.4,30.53,32.14,1033710,0
+ADPT.US,D,20191224,000000,30.45,30.71,29.58,30,1909786,0
+ADPT.US,D,20191226,000000,29.73,30.09,28.83,29.62,1257718,0
+ADPT.US,D,20191227,000000,29.36,29.74,28.83,29.27,696867,0
+ADPT.US,D,20191230,000000,29.18,29.18,28.04,28.95,972820,0
+ADPT.US,D,20191231,000000,28.69,30.02,28,29.92,1414943,0
+ADPT.US,D,20200102,000000,30,30,28.665,29.37,582164,0
+ADPT.US,D,20200103,000000,29.1,29.93,28.56,29.8,657090,0
+ADPT.US,D,20200106,000000,29.32,29.69,28.55,29.6,872294,0
+ADPT.US,D,20200107,000000,29.34,30,29.115,29.64,852015,0
+ADPT.US,D,20200108,000000,29.67,30.3597,29.43,29.99,934012,0
+ADPT.US,D,20200109,000000,29.98,30.25,29.78,30.04,816250,0
+ADPT.US,D,20200110,000000,29.95,30.095,29.01,29.85,980601,0
+ADPT.US,D,20200113,000000,30,30.09,29.43,29.91,738227,0
+ADPT.US,D,20200114,000000,29.86,29.86,29.04,29.19,802631,0
+ADPT.US,D,20200115,000000,29.3,29.74,29.25,29.61,2164494,0
+ADPT.US,D,20200116,000000,29.85,29.85,27.35,27.37,1179090,0
+ADPT.US,D,20200117,000000,27.56,28.8,27,28.21,2032959,0
+ADPT.US,D,20200121,000000,28.44,28.44,26.42,26.8,1178985,0
+ADPT.US,D,20200122,000000,26.56,27.69,26.56,27.19,1875431,0
+ADPT.US,D,20200123,000000,26.99,27.49,26.245,26.85,2541493,0
+ADPT.US,D,20200124,000000,28.02,31,27.67,30.55,12075601,0
+ADPT.US,D,20200127,000000,30.03,30.47,29.35,30.46,2123107,0
+ADPT.US,D,20200128,000000,30.16,32.17,30.16,31.09,1325028,0
+ADPT.US,D,20200129,000000,30.58,31.73,30.45,30.94,981378,0
+ADPT.US,D,20200130,000000,30.48,30.9,30.01,30.83,814998,0
+ADPT.US,D,20200131,000000,30.36,30.6059,29.54,29.905,980568,0
+ADPT.US,D,20200203,000000,30.04,30.16,29.5826,30,591238,0
+ADPT.US,D,20200204,000000,30.44,30.5,29.06,29.39,1170156,0
+ADPT.US,D,20200205,000000,29.73,30.45,29.45,30.08,693455,0
+ADPT.US,D,20200206,000000,30,31.66,29.85,31.47,1120902,0
+ADPT.US,D,20200207,000000,31.69,32.89,31.51,32.32,1030176,0
+ADPT.US,D,20200210,000000,32.2,32.4,30.81,31.33,831231,0
+ADPT.US,D,20200211,000000,31.63,31.72,30.78,31.45,652469,0
+ADPT.US,D,20200212,000000,31.61,31.7755,30.8,31.39,592214,0
+ADPT.US,D,20200213,000000,31.07,31.98,30.87,31.71,666019,0
+ADPT.US,D,20200214,000000,31.8,31.92,30.78,31.47,741710,0
+ADPT.US,D,20200218,000000,31.56,31.89,30.88,31.75,591104,0
+ADPT.US,D,20200219,000000,32.28,33.69,31.579,33.52,1314344,0
+ADPT.US,D,20200220,000000,33.59,34.11,32.31,33.8,1184133,0
+ADPT.US,D,20200221,000000,33.55,34.6,33.55,34.16,825676,0
+ADPT.US,D,20200224,000000,33.01,33.33,30.23,30.83,1159469,0
+ADPT.US,D,20200225,000000,31.15,31.57,29.94,30,823243,0
+ADPT.US,D,20200226,000000,30.39,30.74,28.91,29.65,2007493,0
+ADPT.US,D,20200227,000000,29.09,29.92,27.21,28.32,2004571,0
+ADPT.US,D,20200228,000000,27.19,28.61,27.1,28.1,1362635,0
+ADPT.US,D,20200302,000000,28.45,28.5,26.33,26.8,1437864,0
+ADPT.US,D,20200303,000000,26.79,28.49,25.41,25.72,1445971,0
+ADPT.US,D,20200304,000000,26.5,29.15,26.12,28.72,1030510,0
+ADPT.US,D,20200305,000000,28.09,28.94,27.3,27.52,588319,0
+ADPT.US,D,20200306,000000,26.66,27.39,26.18,27.04,690654,0
+ADPT.US,D,20200309,000000,25.46,25.6003,23.5,24.6,1327618,0
+ADPT.US,D,20200310,000000,25.56,26.04,23.42,24.97,993807,0
+ADPT.US,D,20200311,000000,24.67,24.94,21.29,21.52,1322152,0
+ADPT.US,D,20200312,000000,19.56,19.9,17.45,17.68,1177882,0
+ADPT.US,D,20200313,000000,18.96,20.27,16.565,19.7,1403189,0
+ADPT.US,D,20200316,000000,16.34,17.56,15.19,16.96,1379496,0
+ADPT.US,D,20200317,000000,17.47,19.238,17,18.01,1080043,0
+ADPT.US,D,20200318,000000,16.96,18.78,16.5,18.73,1650945,0
+ADPT.US,D,20200319,000000,18.6,22.65,18.1368,22.55,1163042,0
+ADPT.US,D,20200320,000000,23.23,25,21.51,22.93,5369113,0
+ADPT.US,D,20200323,000000,23.17,24,20.16,22.66,1119597,0
+ADPT.US,D,20200324,000000,23.92,23.98,22.47,23.59,660271,0
+ADPT.US,D,20200325,000000,23.81,25.61,22.9055,25.29,926332,0
+ADPT.US,D,20200326,000000,25.46,26.75,25.07,26.18,805581,0
+ADPT.US,D,20200327,000000,25.42,26.45,24.53,25.38,471244,0
+ADPT.US,D,20200330,000000,25.45,27.68,24.65,27.12,671179,0
+ADPT.US,D,20200331,000000,27.43,28.24,26.93,27.78,751220,0
+ADPT.US,D,20200401,000000,26.68,28.09,26.51,27.51,781142,0
+ADPT.US,D,20200402,000000,27.79,28.54,26.77,28.13,1029571,0
+ADPT.US,D,20200403,000000,28.3,28.49,25.26,25.72,825208,0
+ADPT.US,D,20200406,000000,27.04,28.45,26.4,28.1,805597,0
+ADPT.US,D,20200407,000000,28.35,28.5,24.5,24.95,856614,0
+ADPT.US,D,20200408,000000,25.57,25.57,23.68,25.03,952214,0
+ADPT.US,D,20200409,000000,25.58,26,24.58,25.77,1092210,0
+ADPT.US,D,20200413,000000,25.95,27.44,24.27,26.88,983949,0
+ADPT.US,D,20200414,000000,27.53,28.5,27.15,28.16,1192537,0
+ADPT.US,D,20200415,000000,27.86,28.751,27.06,28.43,946142,0
+ADPT.US,D,20200416,000000,28.1,28.75,27.62,28.26,711315,0
+ADPT.US,D,20200417,000000,28.98,29,27.52,27.98,740573,0
+ADPT.US,D,20200420,000000,27.66,30.23,27.28,29.54,921737,0
+ADPT.US,D,20200421,000000,29.28,29.95,28,29.64,526649,0
+ADPT.US,D,20200422,000000,30.05,30.77,29.63,30.3,874864,0
+ADPT.US,D,20200423,000000,30.12,30.51,28.46,28.5,1298771,0
+ADPT.US,D,20200424,000000,28.92,29.71,28.31,29.1,772050,0
+ADPT.US,D,20200427,000000,29.95,32.62,29.365,32.02,1521699,0
+ADPT.US,D,20200428,000000,33.44,33.45,31.86,31.98,702599,0
+ADPT.US,D,20200429,000000,32.47,33.35,30.6,32.52,1004411,0
+ADPT.US,D,20200430,000000,32.36,32.59,31.57,32.01,598355,0
+ADPT.US,D,20200501,000000,31.11,31.53,30.19,30.52,551697,0
+ADPT.US,D,20200504,000000,30.59,32.62,30.4256,32.45,337191,0
+ADPT.US,D,20200505,000000,32.1,33.87,31.56,33.02,928889,0
+ADPT.US,D,20200506,000000,34.61,34.63,33.25,33.86,689610,0
+ADPT.US,D,20200507,000000,34.28,36.49,34.28,36.06,1435996,0
+ADPT.US,D,20200508,000000,36.07,36.62,35.51,36.04,733520,0
+ADPT.US,D,20200511,000000,36.21,38.39,35.95,38.12,1758662,0
+ADPT.US,D,20200512,000000,39.23,39.46,36.91,38.06,1389194,0
+ADPT.US,D,20200513,000000,35.51,37.77,34.02,35.57,1956876,0
+ADPT.US,D,20200514,000000,34.92,35.97,33.84,34.07,1155839,0
+ADPT.US,D,20200515,000000,34.04,38.2999,33.53,38.04,1189189,0
+ADPT.US,D,20200518,000000,39.5,39.97,38.5952,39.3,836399,0
+ADPT.US,D,20200519,000000,39.89,40.39,39.16,40.07,1776854,0
+ADPT.US,D,20200520,000000,40.55,41.0699,40,40.33,733561,0
+ADPT.US,D,20200521,000000,40.7,40.83,39.85,40.04,580894,0
+ADPT.US,D,20200522,000000,40,41.9,39.85,41.73,669302,0
+ADPT.US,D,20200526,000000,42,42.19,39.3,39.39,1226570,0
+ADPT.US,D,20200527,000000,39.69,39.89,37.02,39.08,836868,0
+ADPT.US,D,20200528,000000,39.11,39.89,38.9,38.92,737308,0
+ADPT.US,D,20200529,000000,38.92,39.46,38.03,38.7,1962084,0
+ADPT.US,D,20200601,000000,38.81,39.76,38.46,39.07,1159070,0
+ADPT.US,D,20200602,000000,39.37,39.695,38.31,38.82,529422,0
+ADPT.US,D,20200603,000000,39.91,41.35,39.17,39.66,1778212,0
+ADPT.US,D,20200604,000000,39.75,40.34,38.65,39.2,891975,0
+ADPT.US,D,20200605,000000,39.26,40.05,38.25,38.73,1751203,0
+ADPT.US,D,20200608,000000,39.9,40,38.5,39.42,1124131,0
+ADPT.US,D,20200609,000000,39.4,41.9,39.01,41.5,1768290,0
+ADPT.US,D,20200610,000000,41.84,43.89,41.5,43.73,1237526,0
+ADPT.US,D,20200611,000000,42.22,43.11,41.51,41.9,1158525,0
+ADPT.US,D,20200612,000000,42.47,44.44,41.16,42.71,965056,0
+ADPT.US,D,20200615,000000,42.47,44.99,41.79,44.48,936802,0
+ADPT.US,D,20200616,000000,44.9,45.17,43.03,43.65,1117528,0
+ADPT.US,D,20200617,000000,44.02,44.87,43.715,44.2,1422887,0
+ADPT.US,D,20200618,000000,44.14,44.77,43.73,44.57,859963,0
+ADPT.US,D,20200619,000000,45,45.7313,44.35,44.73,1153187,0
+ADPT.US,D,20200622,000000,44.68,46.63,43.87,46,1222537,0
+ADPT.US,D,20200623,000000,46.5,47.4707,45.78,46.96,1505037,0
+ADPT.US,D,20200624,000000,46.68,47,45.08,45.83,826012,0
+ADPT.US,D,20200625,000000,45.96,47.6739,45.0021,47.19,718695,0
+ADPT.US,D,20200626,000000,47.42,47.5,45.6759,46.29,1421626,0
+ADPT.US,D,20200629,000000,46.21,46.36,44.34,46.06,744154,0
+ADPT.US,D,20200630,000000,46.21,48.43,45.74,48.38,1077316,0
+ADPT.US,D,20200701,000000,48.17,48.69,46.66,47.78,788168,0
+ADPT.US,D,20200702,000000,47.61,48.85,47.031,47.49,816002,0
+ADPT.US,D,20200706,000000,48.42,48.42,46.3,46.97,1633078,0
+ADPT.US,D,20200707,000000,46.5,47.4322,46.09,46.55,512258,0
+ADPT.US,D,20200708,000000,46.6,48.9,46.49,48.81,837317,0
+ADPT.US,D,20200709,000000,48.62,49,48.09,48.54,577989,0
+ADPT.US,D,20200710,000000,48.5,48.61,45.13,45.93,708334,0
+ADPT.US,D,20200713,000000,46.38,47.21,44.13,44.18,656684,0
+ADPT.US,D,20200714,000000,43.78,44.68,42.07,43.25,1143335,0
+ADPT.US,D,20200715,000000,43.53,44.99,42.77,43.59,1672790,0
+ADPT.US,D,20200716,000000,40.25,40.53,38.77,39.85,7170123,0
+ADPT.US,D,20200717,000000,40,40.64,38.3,39.89,1957484,0
+ADPT.US,D,20200720,000000,40.4,41.15,39.61,40.42,1152642,0
+ADPT.US,D,20200721,000000,41.5065,41.5065,38.54,38.73,1226559,0
+ADPT.US,D,20200722,000000,38.87,39.2699,38,38.16,841053,0
+ADPT.US,D,20200723,000000,38.02,38.54,37.04,37.06,1059104,0
+ADPT.US,D,20200724,000000,36.4,36.55,35.74,36.33,1181167,0
+ADPT.US,D,20200727,000000,36.69,37.99,36.27,37.85,1024835,0
+ADPT.US,D,20200728,000000,37.64,37.85,37.01,37.45,759313,0
+ADPT.US,D,20200729,000000,37.75,38.6988,37.55,38.39,1006368,0
+ADPT.US,D,20200730,000000,37.82,38.35,36.85,37.99,544005,0
+ADPT.US,D,20200731,000000,38.22,38.22,36.71,37.32,619801,0
+ADPT.US,D,20200803,000000,37.37,39.94,37.33,39.43,903073,0
+ADPT.US,D,20200804,000000,39.11,40.59,38.87,40.24,1054183,0
+ADPT.US,D,20200805,000000,40.61,40.77,39.56,39.82,655414,0
+ADPT.US,D,20200806,000000,40.21,40.325,39.1165,40.09,681485,0
+ADPT.US,D,20200807,000000,39.87,40.15,37.77,38.22,573157,0
+ADPT.US,D,20200810,000000,38.25,38.32,37.16,37.6,749731,0
+ADPT.US,D,20200811,000000,38.01,39.99,35.88,36.78,1580579,0
+ADPT.US,D,20200812,000000,37.17,39.12,36.62,38.36,867953,0
+ADPT.US,D,20200813,000000,38.51,39.925,38.51,39.5,772685,0
+ADPT.US,D,20200814,000000,39.26,39.61,38.3,39.3,780213,0
+ADPT.US,D,20200817,000000,39.2,41.63,38.71,41.04,1099025,0
+ADPT.US,D,20200818,000000,41.3,41.86,40.24,41.49,901018,0
+ADPT.US,D,20200819,000000,41.57,43.4,41.2206,43.15,999423,0
+ADPT.US,D,20200820,000000,43.16,43.68,41.9028,43.37,541309,0
+ADPT.US,D,20200821,000000,43.24,43.6999,42.56,43.24,428012,0
+ADPT.US,D,20200824,000000,43.8,44,41.13,41.6,689660,0
+ADPT.US,D,20200825,000000,41.66,42.11,41.07,41.82,661208,0
+ADPT.US,D,20200826,000000,41.88,42.29,40.64,41.01,372087,0
+ADPT.US,D,20200827,000000,40.81,41.22,39.65,40.88,695883,0
+ADPT.US,D,20200828,000000,40.88,42.11,40.6312,40.81,401651,0
+ADPT.US,D,20200831,000000,40.99,42,40.86,41.61,452232,0
+ADPT.US,D,20200901,000000,41.52,42.05,40.52,41.72,640531,0
+ADPT.US,D,20200902,000000,41.57,42.7599,40.17,41.79,1100118,0
+ADPT.US,D,20200903,000000,41.29,41.29,36.28,36.74,1132816,0
+ADPT.US,D,20200904,000000,36.74,37.31,35.05,35.79,730064,0
+ADPT.US,D,20200908,000000,35.43,37.12,34.75,36.24,923670,0
+ADPT.US,D,20200909,000000,36.62,38.84,36.43,38.29,960620,0
+ADPT.US,D,20200910,000000,38.28,40,38.28,39.17,1202370,0
+ADPT.US,D,20200911,000000,39.63,40.99,39.28,40.23,644254,0
+ADPT.US,D,20200914,000000,40.23,42.76,39.59,42.57,950007,0
+ADPT.US,D,20200915,000000,42.58,46.47,42.58,45.95,2110036,0
+ADPT.US,D,20200916,000000,46.14,48.36,45,45.74,1435764,0
+ADPT.US,D,20200917,000000,43.99,45.82,43.8635,44.87,901433,0
+ADPT.US,D,20200918,000000,45.31,46.87,44.51,46.35,3940624,0
+ADPT.US,D,20200921,000000,45.51,47.25,44.53,47.12,686975,0
+ADPT.US,D,20200922,000000,47.13,48.29,46.52,48.07,718363,0
+ADPT.US,D,20200923,000000,47.82,48.73,47.42,48.21,1229360,0
+ADPT.US,D,20200924,000000,47.58,48.84,45.71,45.82,1455606,0
+ADPT.US,D,20200925,000000,45.8,48.495,45.45,48.29,967800,0
+ADPT.US,D,20200928,000000,48.41,48.93,47.38,48.37,727595,0
+ADPT.US,D,20200929,000000,48.7,50.6955,47.84,48.04,1340668,0
+ADPT.US,D,20200930,000000,47.51,48.76,47.16,48.63,691500,0
+ADPT.US,D,20201001,000000,49,50.16,48.08,49.43,1363847,0
+ADPT.US,D,20201002,000000,48.44,49.36,47.64,48.28,595494,0
+ADPT.US,D,20201005,000000,48.77,50.1,48.14,49.07,723713,0
+ADPT.US,D,20201006,000000,49.22,50.365,48.44,48.82,782514,0
+ADPT.US,D,20201007,000000,49.52,50.77,48.83,50.43,949181,0
+ADPT.US,D,20201008,000000,51.1,51.67,50.05,50.78,741469,0
+ADPT.US,D,20201009,000000,50.78,52.19,50.16,52.12,748424,0
+ADPT.US,D,20201012,000000,52.12,54.2,52.11,52.87,1035271,0
+ADPT.US,D,20201013,000000,52.92,53.66,52.185,53.15,557751,0
+ADPT.US,D,20201014,000000,53.15,53.5054,51.44,51.89,624490,0
+ADPT.US,D,20201015,000000,51,52.11,50.63,51.44,555803,0
+ADPT.US,D,20201016,000000,51.71,52.5975,51.28,51.69,540776,0
+ADPT.US,D,20201019,000000,51.25,52.7,49.3,49.7,663384,0
+ADPT.US,D,20201020,000000,49.44,50.36,48.04,48.23,614637,0
+ADPT.US,D,20201021,000000,48.45,48.8155,45.57,46.945,770672,0
+ADPT.US,D,20201022,000000,47,48.4,46.54,46.93,969822,0
+ADPT.US,D,20201023,000000,47.35,49.68,47.2735,49.5,655392,0
+ADPT.US,D,20201026,000000,48.64,50.845,48.34,49.95,604414,0
+ADPT.US,D,20201027,000000,49.89,51.39,49.62,51.22,913402,0
+ADPT.US,D,20201028,000000,50.28,51.17,49.78,50.99,508591,0
+ADPT.US,D,20201029,000000,51.21,52.13,50.525,51.84,460856,0
+ADPT.US,D,20201030,000000,51.38,51.51,45.91,46.08,540864,0
+ADPT.US,D,20201102,000000,46.41,46.4612,44.87,45.84,616332,0
+ADPT.US,D,20201103,000000,46.2,48.34,45.995,48.22,287870,0
+ADPT.US,D,20201104,000000,48.99,51.36,48.99,49.99,558447,0
+ADPT.US,D,20201105,000000,51.03,51.66,49.34,50.96,499940,0
+ADPT.US,D,20201106,000000,50.51,52.88,48.7333,51.3,508241,0
+ADPT.US,D,20201109,000000,50.99,51.795,47.78,48.08,868724,0
+ADPT.US,D,20201110,000000,48.02,49.2,45.89,47.07,762621,0
+ADPT.US,D,20201111,000000,49.01,53.8315,49,51.93,1305707,0
+ADPT.US,D,20201112,000000,50.9,51.32,48.055,48.69,1453610,0
+ADPT.US,D,20201113,000000,49.3,50.18,48.85,49.1,730220,0
+ADPT.US,D,20201116,000000,48.71,49.115,46.2,46.7,810143,0
+ADPT.US,D,20201117,000000,47.06,47.5,45.29,45.82,821061,0
+ADPT.US,D,20201118,000000,44.48,49,44.3,48.47,1231874,0
+ADPT.US,D,20201119,000000,48.86,49.4832,45.1001,45.51,1067307,0
+ADPT.US,D,20201120,000000,46.54,46.82,44.6645,46.4,681400,0
+ADPT.US,D,20201123,000000,46.72,47.04,44.69,45.83,552084,0
+ADPT.US,D,20201124,000000,45.89,45.94,44.76,45.01,456956,0
+ADPT.US,D,20201125,000000,45.17,46.09,44.57,45.83,341748,0
+ADPT.US,D,20201127,000000,46.23,47.97,46.02,47,352685,0
+ADPT.US,D,20201130,000000,47.45,48.5,46,48.22,730469,0
+ADPT.US,D,20201201,000000,48.23,49.84,47.76,48.89,683457,0
+ADPT.US,D,20201202,000000,49,49.2,47.41,47.69,480454,0
+ADPT.US,D,20201203,000000,47.55,48.65,47.05,47.86,343916,0
+ADPT.US,D,20201204,000000,47.44,48,46.79,47.78,546133,0
+ADPT.US,D,20201207,000000,48.777,53.55,48,53.34,1408333,0
+ADPT.US,D,20201208,000000,50.69,52.8924,50.29,52.59,951543,0
+ADPT.US,D,20201209,000000,53.37,54.04,51.13,51.79,669264,0
+ADPT.US,D,20201210,000000,51.67,55.3,50.9406,55.23,1212129,0
+ADPT.US,D,20201211,000000,55.36,57.33,54.8,56.05,1619008,0
+ADPT.US,D,20201214,000000,57.08,59.92,56.83,57.18,1504671,0
+ADPT.US,D,20201215,000000,57,57.07,55.16,56.01,1055717,0
+ADPT.US,D,20201216,000000,56.9003,57.4,55.8,56.67,1350292,0
+ADPT.US,D,20201217,000000,56.63,57.57,56.04,57.5,1274721,0
+ADPT.US,D,20201218,000000,58.03,59.61,57.5002,59.58,1877934,0
+ADPT.US,D,20201221,000000,59.14,62.45,58.37,62.35,1555536,0
+ADPT.US,D,20201222,000000,62.97,65.5,62.4,65.39,1438108,0
+ADPT.US,D,20201223,000000,65.2141,65.69,63.23,65.47,727494,0
+ADPT.US,D,20201224,000000,65.39,65.39,61.5,62.53,364354,0
+ADPT.US,D,20201228,000000,64.57,64.73,60.11,61,935857,0
+ADPT.US,D,20201229,000000,61.29,61.58,58.2,59.34,782169,0
+ADPT.US,D,20201230,000000,59.67,60.2,58.46,59.4,499296,0
+ADPT.US,D,20201231,000000,59.27,59.99,56.85,59.13,368405,0
+ADPT.US,D,20210104,000000,59.27,59.58,55.5,55.83,705057,0
+ADPT.US,D,20210105,000000,56.56,56.705,55.29,55.75,719266,0
+ADPT.US,D,20210106,000000,55,57.24,54.3,55.92,593889,0
+ADPT.US,D,20210107,000000,56.78,59.3257,56.595,59.09,732669,0
+ADPT.US,D,20210108,000000,59.09,61.64,57.84,60.28,522748,0
+ADPT.US,D,20210111,000000,60.16,63.23,59.1,62.79,541854,0
+ADPT.US,D,20210112,000000,62.84,63.83,61.4301,62.46,957475,0
+ADPT.US,D,20210113,000000,62.68,64.32,62.35,63.49,709374,0
+ADPT.US,D,20210114,000000,65.26,66.87,64.8,65.65,1408631,0
+ADPT.US,D,20210115,000000,65.95,67.7615,64.55,65.09,1551073,0
+ADPT.US,D,20210119,000000,68.81,71.25,66.39,67.34,1344119,0
+ADPT.US,D,20210120,000000,68.73,69,66.04,66.86,551971,0
+ADPT.US,D,20210121,000000,67.05,68,65.5,67.01,593663,0
+ADPT.US,D,20210122,000000,66.71,68.16,65.67,67.74,293229,0
+ADPT.US,D,20210125,000000,67.15,68.25,64.32,65.51,640214,0
+ADPT.US,D,20210126,000000,65.47,66.16,62.1,62.14,1088628,0
+ADPT.US,D,20210127,000000,60.89,61.25,54.3,54.64,1284808,0
+ADPT.US,D,20210128,000000,54.88,58.11,54.31,57.1,979887,0
+ADPT.US,D,20210129,000000,58.18,58.29,54.51,55.47,824796,0
+ADPT.US,D,20210201,000000,56.03,56.725,54.78,56.19,614738,0
+ADPT.US,D,20210202,000000,57.88,60.87,57.47,60.39,1136785,0
+ADPT.US,D,20210203,000000,60.62,61.9145,58.79,59.62,497180,0
+ADPT.US,D,20210204,000000,59.59,60.07,58.01,59.31,386058,0
+ADPT.US,D,20210205,000000,59.91,62.06,58.9,61.36,429700,0
+ADPT.US,D,20210208,000000,62.06,62.8369,60.81,61.36,595923,0
+ADPT.US,D,20210209,000000,61.55,63.7094,61.34,62.15,347892,0
+ADPT.US,D,20210210,000000,63.25,64.93,60.8005,62.78,441156,0
+ADPT.US,D,20210211,000000,63.24,64.59,62.51,64.37,508589,0
+ADPT.US,D,20210212,000000,64.96,67.34,63.93,66.5,579157,0
+ADPT.US,D,20210216,000000,65.45,65.725,62.6,64.21,521377,0
+ADPT.US,D,20210217,000000,62.92,63.985,60.94,62.12,595578,0
+ADPT.US,D,20210218,000000,61.21,62.12,59.58,61.3,441815,0
+ADPT.US,D,20210219,000000,61.39,64.33,60.84,63.21,641806,0
+ADPT.US,D,20210222,000000,62.34,62.34,56.41,56.72,868659,0
+ADPT.US,D,20210223,000000,56.01,57.44,52.76,56.76,912421,0
+ADPT.US,D,20210224,000000,57,59.71,55.86,58.39,666034,0
+ADPT.US,D,20210225,000000,55.04,57.99,53.955,55.31,1623776,0
+ADPT.US,D,20210226,000000,56.65,57.39,53.65,56.57,686089,0
+ADPT.US,D,20210301,000000,56.95,59.09,56.95,57.89,656622,0
+ADPT.US,D,20210302,000000,55,55.63,51.202,53.11,2295093,0
+ADPT.US,D,20210303,000000,52.89,52.93,49.3,50.16,1533102,0
+ADPT.US,D,20210304,000000,49.27,50.5,43.48,43.68,1839781,0
+ADPT.US,D,20210305,000000,43.95,44,38.25,42.23,2124765,0
+ADPT.US,D,20210308,000000,44.91,44.97,37.8,38.13,2583261,0
+ADPT.US,D,20210309,000000,40.67,41.76,39.37,41.12,2182375,0
+ADPT.US,D,20210310,000000,42.5,43.72,39.85,40.3,1649314,0
+ADPT.US,D,20210311,000000,42.93,44.65,42.21,43.34,1504143,0
+ADPT.US,D,20210312,000000,42.41,42.71,41.11,41.49,1381513,0
+ADPT.US,D,20210315,000000,41.6,42.91,40.51,42.87,1827920,0
+ADPT.US,D,20210316,000000,46.79,47.1145,43.075,44.26,2124596,0
+ADPT.US,D,20210317,000000,43.37,45.84,42.1699,45.01,1243809,0
+ADPT.US,D,20210318,000000,45.54,45.54,41.36,41.67,1016300,0
+ADPT.US,D,20210319,000000,42.02,42.52,41.25,41.89,1382689,0
+ADPT.US,D,20210322,000000,42.79,43.705,41.22,42.9,927840,0
+ADPT.US,D,20210323,000000,42.9,42.9,41.34,41.96,687442,0
+ADPT.US,D,20210324,000000,42.07,42.39,38.93,38.97,1148933,0
+ADPT.US,D,20210325,000000,38.11,39.05,37.4,38.68,1431643,0
+ADPT.US,D,20210326,000000,38.75,39.45,36.81,38.16,1684576,0
+ADPT.US,D,20210329,000000,38.21,38.21,35.54,37.26,1061686,0
+ADPT.US,D,20210330,000000,37.1,38.62,35.7,37.58,768054,0
+ADPT.US,D,20210331,000000,38.18,41.49,38.18,40.26,873799,0
+ADPT.US,D,20210401,000000,40.9,42.29,40.0971,40.77,758004,0
+ADPT.US,D,20210405,000000,41.18,41.4,40.34,41.09,694747,0
+ADPT.US,D,20210406,000000,41.12,43.54,40.58,42.51,1230176,0
+ADPT.US,D,20210407,000000,42.34,42.34,40.055,40.63,983405,0
+ADPT.US,D,20210408,000000,42.84,44.21,41.57,42.05,1483035,0
+ADPT.US,D,20210409,000000,41.9,42.325,40.22,40.42,939891,0
+ADPT.US,D,20210412,000000,40.6579,41,39.15,40.17,1634453,0
+ADPT.US,D,20210413,000000,40.85,43.67,40.56,43.39,1199718,0
+ADPT.US,D,20210414,000000,43.41,44.84,42.43,42.59,954391,0
+ADPT.US,D,20210415,000000,43.04,43.25,42.09,43.03,431157,0
+ADPT.US,D,20210416,000000,43.06,44.1241,41.39,42.03,388742,0
+ADPT.US,D,20210419,000000,41.25,42.39,40.23,41.33,599172,0
+ADPT.US,D,20210420,000000,41.55,41.89,39.81,40.3,571000,0
+ADPT.US,D,20210421,000000,39.8,42.22,39.36,42.16,797856,0
+ADPT.US,D,20210422,000000,42.45,44.09,42.29,43.44,666015,0
+ADPT.US,D,20210423,000000,43.24,44.36,42.4,43.07,674508,0
+ADPT.US,D,20210426,000000,43,44.71,42.32,44.52,555110,0
+ADPT.US,D,20210427,000000,44.35,44.97,43.58,44.59,563762,0
+ADPT.US,D,20210428,000000,44.21,44.54,43.0883,43.39,569144,0
+ADPT.US,D,20210429,000000,43.83,44.06,41.81,42.84,631003,0
+ADPT.US,D,20210430,000000,42.14,42.79,41.305,41.6,601226,0
+ADPT.US,D,20210503,000000,41.61,41.98,37.65,38.02,1134612,0
+ADPT.US,D,20210504,000000,37.59,38,35.32,36.28,1157663,0
+ADPT.US,D,20210505,000000,36.3,36.31,34.93,35.46,1181037,0
+ADPT.US,D,20210506,000000,35.42,36.73,34.88,36.6,1239177,0
+ADPT.US,D,20210507,000000,36.53,37.51,34.86,34.99,1747590,0
+ADPT.US,D,20210510,000000,34.76,34.76,31.26,32.22,1260598,0
+ADPT.US,D,20210511,000000,30.59,33.49,30.41,33.14,1031495,0
+ADPT.US,D,20210512,000000,32.41,33.59,32.03,32.91,1684149,0
+ADPT.US,D,20210513,000000,33.29,34.7,31.72,33.62,3325844,0
+ADPT.US,D,20210514,000000,33.8,34.7,33.09,34.54,1523517,0
+ADPT.US,D,20210517,000000,34.02,34.605,33.2,34.41,1377527,0
+ADPT.US,D,20210518,000000,34.92,37,34.44,35.24,953363,0
+ADPT.US,D,20210519,000000,34.31,35.245,34,34.51,823661,0
+ADPT.US,D,20210520,000000,34.78,36.76,34.22,36.14,605766,0
+ADPT.US,D,20210521,000000,36.49,37.56,35.99,36.12,1112010,0
+ADPT.US,D,20210524,000000,36.23,37,36.04,36.61,488067,0
+ADPT.US,D,20210525,000000,36.89,37.67,36.58,37.42,499604,0
+ADPT.US,D,20210526,000000,37.7,37.8,36.92,37.1,407502,0
+ADPT.US,D,20210527,000000,37,37.93,35.67,37.82,727722,0
+ADPT.US,D,20210528,000000,38.04,39.229,37.76,37.81,676529,0
+ADPT.US,D,20210601,000000,37.78,38.22,36.08,36.63,617932,0
+ADPT.US,D,20210602,000000,36.92,37.5,36.5,37.14,409011,0
+ADPT.US,D,20210603,000000,36.92,36.93,35.16,35.61,385920,0
+ADPT.US,D,20210604,000000,35.73,36.81,35.615,35.93,239322,0
+ADPT.US,D,20210607,000000,35.445,37.99,35.445,37.76,753906,0
+ADPT.US,D,20210608,000000,38.03,38.34,35.17,35.32,1505055,0
+ADPT.US,D,20210609,000000,35.61,36.68,35.25,35.82,787768,0
+ADPT.US,D,20210610,000000,35.86,38.27,35.41,37.92,686482,0
+ADPT.US,D,20210611,000000,37.84,38.8,37.77,38.76,619280,0
+ADPT.US,D,20210614,000000,38.56,39.48,38.31,39.14,573715,0
+ADPT.US,D,20210615,000000,39.43,39.44,37.74,38.38,655589,0
+ADPT.US,D,20210616,000000,37.62,38.695,37.14,37.96,461217,0
+ADPT.US,D,20210617,000000,37.5,40.15,37.5,39.82,712341,0
+ADPT.US,D,20210618,000000,39.59,40.48,38.91,39.45,772085,0
+ADPT.US,D,20210621,000000,39.48,40.37,38.15,39.88,574509,0
+ADPT.US,D,20210622,000000,39.88,40.4,38.62,39.7,486134,0
+ADPT.US,D,20210623,000000,39.87,41.4599,39.655,40.96,508515,0
+ADPT.US,D,20210624,000000,41.07,42.2099,40.0323,40.27,585134,0
+ADPT.US,D,20210625,000000,40.24,40.66,39.14,40.41,2874959,0
+ADPT.US,D,20210628,000000,41.13,43,41.13,42.4,657186,0
+ADPT.US,D,20210629,000000,42.44,43.3968,41.95,42.19,879226,0
+ADPT.US,D,20210630,000000,42.13,42.13,40.4,40.86,754056,0
+ADPT.US,D,20210701,000000,40.81,41.41,39.82,39.87,920299,0
+ADPT.US,D,20210702,000000,40.03,40.49,38.9,39.31,350911,0
+ADPT.US,D,20210706,000000,39.22,39.65,38.28,39.26,336696,0
+ADPT.US,D,20210707,000000,39.42,39.94,37.04,37.54,630315,0
+ADPT.US,D,20210708,000000,36.65,37.97,35.93,37.89,436511,0
+ADPT.US,D,20210709,000000,37.5,38.9,37.09,38.88,291837,0
+ADPT.US,D,20210712,000000,39.08,39.44,37.53,37.81,340636,0
+ADPT.US,D,20210713,000000,37.51,37.75,36.44,36.73,378197,0
+ADPT.US,D,20210714,000000,36.8,36.82,34.05,34.12,682877,0
+ADPT.US,D,20210715,000000,34.18,35.63,34,35.23,706170,0
+ADPT.US,D,20210716,000000,35.31,36.96,34.63,36.76,731002,0
+ADPT.US,D,20210719,000000,36.12,38.08,35.83,37.01,633610,0
+ADPT.US,D,20210720,000000,36.82,38.17,36.18,37.99,823590,0
+ADPT.US,D,20210721,000000,38.2678,38.41,36.72,38.18,397404,0
+ADPT.US,D,20210722,000000,38.28,38.61,37.36,37.71,360623,0
+ADPT.US,D,20210723,000000,37.85,38.79,37.03,38.73,424308,0
+ADPT.US,D,20210726,000000,38.49,38.6,36.515,36.82,434005,0
+ADPT.US,D,20210727,000000,36.28,36.96,34.56,35.42,746789,0
+ADPT.US,D,20210728,000000,35.6,37.37,35.56,37.2,381317,0
+ADPT.US,D,20210729,000000,37,37.7,36.56,36.61,362088,0
+ADPT.US,D,20210730,000000,36.36,37.18,36.235,36.66,279300,0
+ADPT.US,D,20210802,000000,37,37.47,36.205,36.79,383820,0
+ADPT.US,D,20210803,000000,36.76,36.775,35.51,35.98,420903,0
+ADPT.US,D,20210804,000000,35.77,38.18,35.77,37.36,633443,0
+ADPT.US,D,20210805,000000,38,38.49,36.21,37.69,1001620,0
+ADPT.US,D,20210806,000000,37.34,37.66,35.14,35.31,647952,0
+ADPT.US,D,20210809,000000,35.31,35.95,33.87,35.13,925623,0
+ADPT.US,D,20210810,000000,35.18,35.41,33.23,34.37,986496,0
+ADPT.US,D,20210811,000000,34.58,34.58,32.1,32.66,844222,0
+ADPT.US,D,20210812,000000,32.72,33.049,32.06,32.58,261869,0
+ADPT.US,D,20210813,000000,32.59,32.755,31.66,31.8,559503,0
+ADPT.US,D,20210816,000000,31.73,31.73,30.13,30.86,617629,0
+ADPT.US,D,20210817,000000,30.47,30.68,29.83,30.59,521983,0
+ADPT.US,D,20210818,000000,30.84,31.17,29.735,30.71,516134,0
+ADPT.US,D,20210819,000000,30.34,30.61,29.88,30.02,415793,0
+ADPT.US,D,20210820,000000,30.21,31.135,30.06,30.52,626928,0
+ADPT.US,D,20210823,000000,31.0987,32.9,30.86,32.28,644163,0
+ADPT.US,D,20210824,000000,32.32,33.48,32.09,33.45,408568,0
+ADPT.US,D,20210825,000000,33.54,34.41,33.47,34.35,506519,0
+ADPT.US,D,20210826,000000,34.19,34.6,33.5,33.69,330511,0
+ADPT.US,D,20210827,000000,33.8,35.405,33.6701,35.09,461477,0
+ADPT.US,D,20210830,000000,35.12,36.48,35.12,35.79,363125,0
+ADPT.US,D,20210831,000000,35.73,36.78,35.26,36.32,441648,0
+ADPT.US,D,20210901,000000,36.36,38.05,36.36,37.85,484834,0
+ADPT.US,D,20210902,000000,38.29,39.76,38.03,39.24,553995,0
+ADPT.US,D,20210903,000000,39.2,39.87,38.75,39.51,358557,0
+ADPT.US,D,20210907,000000,39.62,40,39.07,39.78,854613,0
+ADPT.US,D,20210908,000000,39.5,39.83,37.36,37.69,475440,0
+ADPT.US,D,20210909,000000,37.59,38.796,37.445,38.35,443963,0
+ADPT.US,D,20210910,000000,38.52,39.08,37.95,38.11,387412,0
+ADPT.US,D,20210913,000000,38.27,38.5999,36.65,37.5,366551,0
+ADPT.US,D,20210914,000000,37.77,37.79,35.965,36.27,501271,0
+ADPT.US,D,20210915,000000,36.13,37.6635,35.75,36.61,664689,0
+ADPT.US,D,20210916,000000,36.61,38.545,36.4,38.4,616024,0
+ADPT.US,D,20210917,000000,38.62,39.79,38.4,39.75,2019576,0
+ADPT.US,D,20210920,000000,38.55,39.14,37.35,37.71,824370,0
+ADPT.US,D,20210921,000000,37.71,39.26,37.71,38.58,489587,0
+ADPT.US,D,20210922,000000,38.7,39.2,37.89,38.81,324216,0
+ADPT.US,D,20210923,000000,39.26,39.62,38.4825,39.22,414765,0
+ADPT.US,D,20210924,000000,38.72,39.03,36.42,36.49,521131,0
+ADPT.US,D,20210927,000000,36.08,36.37,35.11,35.83,449135,0
+ADPT.US,D,20210928,000000,35.17,35.525,33.15,33.45,578014,0
+ADPT.US,D,20210929,000000,33.93,34.53,32.35,32.46,826478,0
+ADPT.US,D,20210930,000000,32.58,34.27,32.24,33.99,577218,0
+ADPT.US,D,20211001,000000,33.77,33.94,32.58,33.31,333404,0
+ADPT.US,D,20211004,000000,33.31,33.35,31.8701,32.37,451272,0
+ADPT.US,D,20211005,000000,32.54,33.36,32.02,32.62,403597,0
+ADPT.US,D,20211006,000000,32.31,32.945,31.72,32.17,562010,0
+ADPT.US,D,20211007,000000,32.47,33.97,32.21,33.61,627807,0
+ADPT.US,D,20211008,000000,34,34,32.65,32.71,543799,0
+ADPT.US,D,20211011,000000,32.38,32.84,31.31,31.42,426273,0
+ADPT.US,D,20211012,000000,31.71,33.18,31.71,32.71,416811,0
+ADPT.US,D,20211013,000000,33.03,33.97,32.83,33.05,702539,0
+ADPT.US,D,20211014,000000,33.53,34.86,33.2,33.39,565925,0
+ADPT.US,D,20211015,000000,33.59,34.09,33.15,33.5,260097,0
+ADPT.US,D,20211018,000000,33.15,33.4,31.795,31.98,456719,0
+ADPT.US,D,20211019,000000,32.2,34.079,32.1,33.89,450287,0
+ADPT.US,D,20211020,000000,34.11,34.25,33.08,33.93,266914,0
+ADPT.US,D,20211021,000000,33.91,34.095,33,33.92,295331,0
+ADPT.US,D,20211022,000000,34.17,34.17,32.97,33.64,253231,0
+ADPT.US,D,20211025,000000,33.59,34.2,33.15,34,392425,0
+ADPT.US,D,20211026,000000,34.27,34.72,33.69,33.83,456090,0
+ADPT.US,D,20211027,000000,33.72,34.065,32.34,32.36,690172,0
+ADPT.US,D,20211028,000000,32.33,34.72,31.965,34.55,650677,0
+ADPT.US,D,20211029,000000,34.42,34.74,33.34,33.41,327257,0
+ADPT.US,D,20211101,000000,33.37,35.44,33.37,35.34,519318,0
+ADPT.US,D,20211102,000000,35.44,35.6,34.21,34.54,450430,0
+ADPT.US,D,20211103,000000,34.45,35.15,33.69,35.04,369532,0
+ADPT.US,D,20211104,000000,36,37.04,34.5,36.85,901298,0
+ADPT.US,D,20211105,000000,36.49,37.21,35.34,36.8,1286396,0
+ADPT.US,D,20211108,000000,36.85,37.55,36.33,36.5,749364,0
+ADPT.US,D,20211109,000000,36.51,36.83,34.4,34.52,588111,0
+ADPT.US,D,20211110,000000,34.21,35.31,33.115,33.48,475435,0
+ADPT.US,D,20211111,000000,33.82,33.96,32.53,33.75,500395,0
+ADPT.US,D,20211112,000000,33.96,34.02,32.98,33.21,252238,0
+ADPT.US,D,20211115,000000,33.25,33.82,32.5007,32.58,516902,0
+ADPT.US,D,20211116,000000,32.59,33.1,32.13,32.61,443946,0
+ADPT.US,D,20211117,000000,32.41,32.44,31.37,32.15,520230,0
+ADPT.US,D,20211118,000000,32.07,32.2,28.57,28.6,907602,0
+ADPT.US,D,20211119,000000,28.99,29.36,27.33,27.35,1271772,0
+ADPT.US,D,20211122,000000,27.38,27.81,25.96,26.35,1434263,0
+ADPT.US,D,20211123,000000,26,27.5,25.5934,27.1,2502144,0
+ADPT.US,D,20211124,000000,26.81,28.7194,26.405,28.2,857118,0
+ADPT.US,D,20211126,000000,27.85,28.63,27.67,28.12,415562,0
+ADPT.US,D,20211129,000000,28.24,28.24,26.52,26.65,975938,0
+ADPT.US,D,20211130,000000,26.55,27.61,25.79,26.09,984880,0
+ADPT.US,D,20211201,000000,26.47,26.96,25.18,25.19,855331,0
+ADPT.US,D,20211202,000000,25.1,26.46,24.755,26.23,736435,0
+ADPT.US,D,20211203,000000,26.34,26.53,24.46,25.36,1543467,0
+ADPT.US,D,20211206,000000,25.22,25.5,24.01,25.17,873122,0
+ADPT.US,D,20211207,000000,25.93,28.27,25.93,27.63,843422,0
+ADPT.US,D,20211208,000000,27.93,29.69,27.1,28.64,1069262,0
+ADPT.US,D,20211209,000000,28.41,28.775,27.35,27.41,917654,0
+ADPT.US,D,20211210,000000,27.94,28.48,26.27,26.7,683933,0
+ADPT.US,D,20211213,000000,26.54,27.65,26.33,27.16,667015,0
+ADPT.US,D,20211214,000000,26.62,27.5322,26.1501,26.58,844288,0
+ADPT.US,D,20211215,000000,26.64,27.335,26.14,27.28,905660,0
+ADPT.US,D,20211216,000000,27.39,28.66,26.26,26.28,1101967,0
+ADPT.US,D,20211217,000000,26.23,29.36,25.6701,29.2,1063962,0
+ADPT.US,D,20211220,000000,28.5,29.33,27.54,27.78,738152,0
+ADPT.US,D,20211221,000000,28.09,29.64,28.09,29.35,753711,0
+ADPT.US,D,20211222,000000,29.35,30.51,28.62,29.34,626804,0
+ADPT.US,D,20211223,000000,29.23,29.48,28.07,28.4,502774,0
+ADPT.US,D,20211227,000000,28.35,28.36,26.15,26.88,885841,0
+ADPT.US,D,20211228,000000,26.92,27.6245,26.1,26.26,478764,0
+ADPT.US,D,20211229,000000,26.41,26.685,25.78,26.24,463795,0
+ADPT.US,D,20211230,000000,26.2869,28.57,26.13,28.33,491384,0
+ADPT.US,D,20211231,000000,28.14,29.17,27.55,28.06,931068,0
+ADPT.US,D,20220103,000000,28.12,28.92,27.205,28.9,427205,0
+ADPT.US,D,20220104,000000,28.72,28.72,25.8701,26.44,841919,0
+ADPT.US,D,20220105,000000,26.5,26.61,24.44,24.48,652901,0
+ADPT.US,D,20220106,000000,24.16,24.74,22.22,23.43,1305238,0
+ADPT.US,D,20220107,000000,23.32,24.78,23.1,23.17,940808,0
+ADPT.US,D,20220110,000000,22.43,22.805,20.8,21.95,1498844,0
+ADPT.US,D,20220111,000000,21.92,22.635,21.43,22.5,998413,0
+ADPT.US,D,20220112,000000,22.58,23.06,21.16,21.33,832051,0
+ADPT.US,D,20220113,000000,21.29,21.29,19.25,19.51,1047279,0
+ADPT.US,D,20220114,000000,19.27,20.48,18.74,19.35,1138527,0
+ADPT.US,D,20220118,000000,18.9,19.25,17.82,17.95,1020107,0
+ADPT.US,D,20220119,000000,18.21,19,17.28,17.52,1628570,0
+ADPT.US,D,20220120,000000,17.98,18.89,17.11,17.17,1215451,0
+ADPT.US,D,20220121,000000,16.88,17.42,16.3,16.39,899132,0
+ADPT.US,D,20220124,000000,15.77,16.39,14.23,16.37,2782222,0
+ADPT.US,D,20220125,000000,16.01,16.26,15.25,15.71,1412582,0
+ADPT.US,D,20220126,000000,16.25,16.62,14.83,14.95,1215389,0
+ADPT.US,D,20220127,000000,15.15,15.59,14.34,14.36,1289121,0
+ADPT.US,D,20220128,000000,14.39,15.04,13.58,15.04,1557463,0
+ADPT.US,D,20220131,000000,15.12,17.5,15.12,17.44,1496373,0
+ADPT.US,D,20220201,000000,17.59,18.02,16.86,17.8,1223405,0
+ADPT.US,D,20220202,000000,17.77,17.77,16.59,16.77,948498,0
+ADPT.US,D,20220203,000000,16.19,16.77,15.87,15.91,1133738,0
+ADPT.US,D,20220204,000000,15.88,16.78,15.68,16.7,1639196,0
+ADPT.US,D,20220207,000000,16.7,17.31,16.1956,16.28,801593,0
+ADPT.US,D,20220208,000000,16.17,16.4172,15.72,16.19,991295,0
+ADPT.US,D,20220209,000000,16.5,17.49,16.41,17.3,1373480,0
+ADPT.US,D,20220210,000000,16.78,17.79,16.48,16.66,1337513,0
+ADPT.US,D,20220211,000000,16.66,17.41,15.28,15.36,1208216,0
+ADPT.US,D,20220214,000000,15.28,15.72,14.62,14.67,1164783,0
+ADPT.US,D,20220215,000000,15.11,15.3918,14.18,14.69,1856250,0
+ADPT.US,D,20220216,000000,14.54,15.67,14.1303,15.45,1750829,0
+ADPT.US,D,20220217,000000,15.13,15.65,14.2,14.28,1680418,0
+ADPT.US,D,20220218,000000,14.17,14.42,13.29,13.5,1869200,0
+ADPT.US,D,20220222,000000,13.16,13.95,13.16,13.59,2451090,0
+ADPT.US,D,20220223,000000,13.79,13.83,12.82,12.88,1534162,0
+ADPT.US,D,20220224,000000,12.24,14.21,12.02,14.14,1666805,0
+ADPT.US,D,20220225,000000,14.17,14.38,13.74,14.26,884316,0
+ADPT.US,D,20220228,000000,14.11,14.78,13.93,14.43,960178,0
+ADPT.US,D,20220301,000000,14.28,15.21,14.19,14.25,1093734,0
+ADPT.US,D,20220302,000000,14.25,14.26,13.2,13.39,586994,0
+ADPT.US,D,20220303,000000,13.53,14.3001,12.94,13.18,1057755,0
+ADPT.US,D,20220304,000000,12.99,13.29,12.06,12.14,1081697,0
+ADPT.US,D,20220307,000000,12.01,12.3,11.21,11.7,1270153,0
+ADPT.US,D,20220308,000000,11.83,12.26,11.2,11.7,949900,0
+ADPT.US,D,20220309,000000,12.13,13.0695,12.13,12.82,1358261,0
+ADPT.US,D,20220310,000000,12.37,12.7,11.71,12.01,1308489,0
+ADPT.US,D,20220311,000000,12.15,12.15,10.94,11,1256739,0
+ADPT.US,D,20220314,000000,10.91,11.06,9.9,10.12,1760024,0
+ADPT.US,D,20220315,000000,10.26,10.855,10.22,10.75,2321800,0
+ADPT.US,D,20220316,000000,11.09,11.62,10.93,11.57,1213749,0
+ADPT.US,D,20220317,000000,11.47,12.42,11.25,12.42,1156409,0
+ADPT.US,D,20220318,000000,12.22,13.21,12.21,12.81,1802789,0
+ADPT.US,D,20220321,000000,12.8,13.16,12.5,12.65,1397061,0
+ADPT.US,D,20220322,000000,12.64,13.6,12.64,13.33,702091,0
+ADPT.US,D,20220323,000000,13.25,13.85,12.8,13.22,864192,0
+ADPT.US,D,20220324,000000,13.3,13.645,12.57,13.21,706759,0
+ADPT.US,D,20220325,000000,13.26,13.26,12.31,12.74,731945,0
+ADPT.US,D,20220328,000000,12.82,13.4,12.3691,12.93,887110,0
+ADPT.US,D,20220329,000000,13.07,14.41,13.07,14.27,948817,0
+ADPT.US,D,20220330,000000,14.04,14.72,13.76,13.87,965352,0
+ADPT.US,D,20220331,000000,13.83,14.33,13.5488,13.88,976646,0
+ADPT.US,D,20220401,000000,13.96,14.86,13.96,14.73,1017025,0
+ADPT.US,D,20220404,000000,14.85,15.19,14.51,14.55,957766,0
+ADPT.US,D,20220405,000000,14.54,14.54,13.42,13.57,1295776,0
+ADPT.US,D,20220406,000000,13.29,13.39,12.45,13.16,1238095,0
+ADPT.US,D,20220407,000000,13.17,13.44,12.5,13.18,1038234,0
+ADPT.US,D,20220408,000000,13.07,13.15,12.23,12.39,1148821,0
+ADPT.US,D,20220411,000000,12.31,12.58,11.83,12.05,983705,0
+ADPT.US,D,20220412,000000,12.31,12.925,11.76,11.99,1248187,0
+ADPT.US,D,20220413,000000,11.83,12.3,11.75,12,2369306,0
+ADPT.US,D,20220414,000000,12.05,12.05,10.71,10.82,1477109,0
+ADPT.US,D,20220418,000000,10.79,10.82,10.16,10.33,1102261,0
+ADPT.US,D,20220419,000000,10.32,10.72,10.18,10.34,1184310,0
+ADPT.US,D,20220420,000000,10.42,10.48,9.695,10,1027785,0
+ADPT.US,D,20220421,000000,10.28,10.61,9.2,9.35,1217102,0
+ADPT.US,D,20220422,000000,9.4,9.69,9.08,9.18,1855720,0
+ADPT.US,D,20220425,000000,9.19,9.54,9.04,9.34,2074461,0
+ADPT.US,D,20220426,000000,9.27,9.4074,8.6,8.61,1773657,0
+ADPT.US,D,20220427,000000,8.57,8.98,8.45,8.51,1206944,0
+ADPT.US,D,20220428,000000,8.54,8.72,7.98,8.57,2131331,0
+ADPT.US,D,20220429,000000,8.5,8.92,8.22,8.25,1822152,0
+ADPT.US,D,20220502,000000,8.21,8.69,8.06,8.66,2165245,0
+ADPT.US,D,20220503,000000,8.61,9.17,8.57,8.95,1646042,0
+ADPT.US,D,20220504,000000,8.88,9.39,8.38,9.25,1271151,0
+ADPT.US,D,20220505,000000,9.24,9.415,8.735,8.85,2007041,0
+ADPT.US,D,20220506,000000,8.69,8.71,7.95,8.22,1764388,0
+ADPT.US,D,20220509,000000,7.83,7.92,7.115,7.23,2343886,0
+ADPT.US,D,20220510,000000,7.5,7.94,6.79,7.23,2420168,0
+ADPT.US,D,20220511,000000,7.13,7.22,6.48,6.495,1831010,0
+ADPT.US,D,20220512,000000,6.26,6.97,6.2,6.88,2468764,0
+ADPT.US,D,20220513,000000,7.16,8.27,7.08,8.24,1993638,0
+ADPT.US,D,20220516,000000,8.14,8.36,7.85,8.09,1490681,0
+ADPT.US,D,20220517,000000,8.38,8.61,7.92,8.21,1274716,0
+ADPT.US,D,20220518,000000,7.99,8.1884,7.44,7.53,1298681,0
+ADPT.US,D,20220519,000000,7.48,7.91,7.44,7.78,1721104,0
+ADPT.US,D,20220520,000000,7.92,8.1,7.28,7.71,1727265,0
+ADPT.US,D,20220523,000000,7.8,7.92,7.54,7.9,1562392,0
+ADPT.US,D,20220524,000000,7.75,7.85,7.3,7.47,1142563,0
+ADPT.US,D,20220525,000000,7.39,7.72,7.37,7.53,871075,0
+ADPT.US,D,20220526,000000,7.54,7.7514,7.38,7.57,1426769,0
+ADPT.US,D,20220527,000000,7.64,8.3,7.57,8.22,1155524,0
+ADPT.US,D,20220531,000000,8.18,8.26,7.56,7.82,1426100,0
+ADPT.US,D,20220601,000000,7.91,8.08,7.27,7.3,1261963,0
+ADPT.US,D,20220602,000000,7.25,8.15,7.17,7.99,1525690,0
+ADPT.US,D,20220603,000000,7.75,7.86,6.92,6.94,1722486,0
+ADPT.US,D,20220606,000000,7.13,7.3,6.705,6.8,1465481,0
+ADPT.US,D,20220607,000000,6.67,6.96,6.59,6.94,1528182,0
+ADPT.US,D,20220608,000000,6.91,7.89,6.91,7.78,2060408,0
+ADPT.US,D,20220609,000000,7.61,7.615,7.22,7.5,4967384,0
+ADPT.US,D,20220610,000000,7.2,7.2847,6.7,6.97,1422207,0
+ADPT.US,D,20220613,000000,6.6,6.78,6.32,6.4,1886803,0
+ADPT.US,D,20220614,000000,6.44,6.555,5.955,6.44,2369505,0
+ADPT.US,D,20220615,000000,6.58,7.355,6.58,7.15,1712285,0
+ADPT.US,D,20220616,000000,6.87,6.97,6.5,6.97,2585859,0
+ADPT.US,D,20220617,000000,7,7.685,6.99,7.32,2183511,0
+ADPT.US,D,20220621,000000,7.48,7.79,7.43,7.54,1642569,0
+ADPT.US,D,20220622,000000,7.41,8.06,7.35,7.75,1054768,0
+ADPT.US,D,20220623,000000,7.83,8.7,7.8033,8.7,1678298,0
+ADPT.US,D,20220624,000000,8.85,9.23,8.56,8.75,13848520,0
+ADPT.US,D,20220627,000000,8.75,8.85,8.21,8.6,1748252,0
+ADPT.US,D,20220628,000000,8.64,8.99,8.12,8.24,1368953,0
+ADPT.US,D,20220629,000000,8.12,8.29,7.82,8.22,1037841,0
+ADPT.US,D,20220630,000000,7.99,8.19,7.77,8.09,1221540,0
+ADPT.US,D,20220701,000000,8.07,8.515,7.96,8.42,973792,0
+ADPT.US,D,20220705,000000,8.27,9.13,8.04,9.1,1238109,0
+ADPT.US,D,20220706,000000,9.15,9.82,9.12,9.57,1514610,0
+ADPT.US,D,20220707,000000,9.53,10.75,9.4194,10.73,2171391,0
+ADPT.US,D,20220708,000000,10.47,10.89,10.03,10.4,1260480,0
+ADPT.US,D,20220711,000000,10.28,10.32,9.35,9.365,1085297,0
+ADPT.US,D,20220712,000000,9.55,9.78,9.09,9.77,999489,0
+ADPT.US,D,20220713,000000,9.41,10.1,9.255,9.9,823250,0
+ADPT.US,D,20220714,000000,9.78,9.88,9.31,9.57,760791,0
+ADPT.US,D,20220715,000000,9.51,9.71,9,9.53,971216,0
+ADPT.US,D,20220718,000000,9.79,9.96,8.88,8.95,1274953,0
+ADPT.US,D,20220719,000000,9.11,9.29,8.92,9.2,1083389,0
+ADPT.US,D,20220720,000000,9.34,9.99,9.32,9.61,1197723,0
+ADPT.US,D,20220721,000000,9.67,9.94,9.4,9.56,1132279,0
+ADPT.US,D,20220722,000000,9.77,9.77,8.6,8.69,1235497,0
+ADPT.US,D,20220725,000000,8.64,8.775,8.42,8.74,896386,0
+ADPT.US,D,20220726,000000,8.67,9.03,8.39,8.89,1177135,0
+ADPT.US,D,20220727,000000,9.12,9.12,8.78,9.07,989850,0
+ADPT.US,D,20220728,000000,9.13,9.415,8.75,9.3,1093814,0
+ADPT.US,D,20220729,000000,9.25,9.33,8.8,9.16,1418576,0
+ADPT.US,D,20220801,000000,9.1,9.49,8.95,9.16,1098346,0
+ADPT.US,D,20220802,000000,8.99,9.785,8.99,9.52,1498741,0
+ADPT.US,D,20220803,000000,9.73,10.08,9.72,9.89,1252031,0
+ADPT.US,D,20220804,000000,10.11,12.12,10.11,11.36,2396272,0
+ADPT.US,D,20220805,000000,10.9856,11.67,10.65,11.45,1580711,0
+ADPT.US,D,20220808,000000,11.57,11.9699,11.11,11.69,1918945,0
+ADPT.US,D,20220809,000000,11.41,11.61,10.91,11.21,1340625,0
+ADPT.US,D,20220810,000000,11.68,12.79,11.23,12.62,1902076,0
+ADPT.US,D,20220811,000000,12.74,13.21,12.035,12.12,1684173,0
+ADPT.US,D,20220812,000000,12.23,12.6,12.045,12.32,966128,0
+ADPT.US,D,20220815,000000,12.26,12.79,12.21,12.67,2021101,0
+ADPT.US,D,20220816,000000,12.58,12.58,11.68,11.9,1016778,0
+ADPT.US,D,20220817,000000,11.72,11.84,11.39,11.55,1239804,0
+ADPT.US,D,20220818,000000,11.62,11.65,10.9,11.17,987427,0
+ADPT.US,D,20220819,000000,10.93,11.12,10.25,10.53,1078849,0
+ADPT.US,D,20220822,000000,10.36,10.65,10.1,10.39,1515151,0
+ADPT.US,D,20220823,000000,10.4,10.79,10.12,10.75,810446,0
+ADPT.US,D,20220824,000000,10.86,11.31,10.61,11.18,609571,0
+ADPT.US,D,20220825,000000,11.05,11.24,10.92,11.2,842636,0
+ADPT.US,D,20220826,000000,11.13,11.25,10.365,10.48,1080205,0
+ADPT.US,D,20220829,000000,10.24,10.55,9.605,9.69,965164,0
+ADPT.US,D,20220830,000000,9.84,9.88,8.625,8.65,1420893,0
+ADPT.US,D,20220831,000000,8.81,9.04,8.56,8.92,994744,0
+ADPT.US,D,20220901,000000,8.94,8.95,8.46,8.93,1072847,0
+ADPT.US,D,20220902,000000,9.23,9.23,8.4903,8.72,617739,0
+ADPT.US,D,20220906,000000,8.75,8.76,7.99,8.38,1099949,0
+ADPT.US,D,20220907,000000,8.26,8.87,8.26,8.86,807802,0
+ADPT.US,D,20220908,000000,8.7,9.25,8.61,9.14,1006572,0
+ADPT.US,D,20220909,000000,9.27,9.27,8.89,8.91,1179310,0
+ADPT.US,D,20220912,000000,8.98,9.09,8.74,9.03,2153356,0
+ADPT.US,D,20220913,000000,8.56,8.71,8.16,8.22,1479343,0
+ADPT.US,D,20220914,000000,8.22,8.28,7.8,8.13,910382,0
+ADPT.US,D,20220915,000000,8.03,8.585,8.03,8.44,1133515,0
+ADPT.US,D,20220916,000000,8.2,8.205,7.46,7.63,2125036,0
+ADPT.US,D,20220919,000000,7.56,7.79,7.33,7.79,1051058,0
+ADPT.US,D,20220920,000000,7.63,7.81,7.45,7.57,604480,0
+ADPT.US,D,20220921,000000,7.64,7.77,7.34,7.4,863497,0
+ADPT.US,D,20220922,000000,7.32,7.34,6.74,6.9,974975,0
+ADPT.US,D,20220923,000000,6.81,6.91,6.41,6.5,1407849,0
+ADPT.US,D,20220926,000000,6.39,6.76,6.375,6.52,966664,0
+ADPT.US,D,20220927,000000,6.68,6.83,6.48,6.61,868750,0
+ADPT.US,D,20220928,000000,6.72,7.245,6.71,7.12,977786,0
+ADPT.US,D,20220929,000000,6.97,7.02,6.74,6.85,653897,0
+ADPT.US,D,20220930,000000,6.92,7.43,6.84,7.12,975685,0
+ADPT.US,D,20221003,000000,7.22,7.415,6.79,7.25,880863,0
+ADPT.US,D,20221004,000000,7.5,8.35,7.5,8.19,1268578,0
+ADPT.US,D,20221005,000000,7.97,8.01,7.345,7.8,941758,0
+ADPT.US,D,20221006,000000,7.8,8.17,7.72,7.85,536571,0
+ADPT.US,D,20221007,000000,7.61,7.61,7.035,7.15,822661,0
+ADPT.US,D,20221010,000000,7.13,7.13,6.83,6.89,509249,0
+ADPT.US,D,20221011,000000,6.86,6.98,6.4544,6.62,1041048,0
+ADPT.US,D,20221012,000000,6.61,6.79,6.485,6.67,772382,0
+ADPT.US,D,20221013,000000,6.37,6.6678,6.13,6.46,872171,0
+ADPT.US,D,20221014,000000,6.58,6.66,6.17,6.26,835849,0
+ADPT.US,D,20221017,000000,6.5,6.925,6.42,6.83,1121055,0
+ADPT.US,D,20221018,000000,7.16,7.37,6.725,6.86,964878,0
+ADPT.US,D,20221019,000000,6.68,6.7,6.05,6.3,1314525,0
+ADPT.US,D,20221020,000000,6.31,6.7664,6.27,6.34,1187538,0
+ADPT.US,D,20221021,000000,6.37,6.535,6.15,6.47,862590,0
+ADPT.US,D,20221024,000000,6.48,6.64,6.18,6.6,980490,0
+ADPT.US,D,20221025,000000,6.76,7.28,6.63,7.12,1272204,0
+ADPT.US,D,20221026,000000,7.03,7.75,6.82,7.47,1187939,0
+ADPT.US,D,20221027,000000,7.55,7.57,7.3,7.38,721923,0
+ADPT.US,D,20221028,000000,7.36,7.655,7.27,7.61,692150,0
+ADPT.US,D,20221031,000000,7.54,7.95,7.49,7.78,1164457,0
+ADPT.US,D,20221101,000000,7.96,8.54,7.89,8.41,1122725,0
+ADPT.US,D,20221102,000000,8.38,8.44,7.82,7.85,1418761,0
+ADPT.US,D,20221103,000000,7.63,8.04,7.53,7.78,1194318,0
+ADPT.US,D,20221104,000000,8.29,8.96,7.73,8.89,1747941,0
+ADPT.US,D,20221107,000000,9.07,9.155,7.165,7.58,1673443,0
+ADPT.US,D,20221108,000000,7.73,8.17,7.57,7.78,1042733,0
+ADPT.US,D,20221109,000000,7.64,7.72,7.155,7.25,931528,0
+ADPT.US,D,20221110,000000,7.95,9.14,7.79,9.06,1271812,0
+ADPT.US,D,20221111,000000,9.08,9.87,8.93,9.34,1769181,0
+ADPT.US,D,20221114,000000,9.22,9.29,8.44,8.48,1275756,0
+ADPT.US,D,20221115,000000,8.84,9.36,8.6966,9.09,1125904,0
+ADPT.US,D,20221116,000000,8.87,9.1,8.73,8.96,975168,0
+ADPT.US,D,20221117,000000,8.62,8.63,8.01,8.22,1015242,0
+ADPT.US,D,20221118,000000,8.57,8.57,7.91,8.16,796233,0
+ADPT.US,D,20221121,000000,8.04,8.31,7.95,8.26,618656,0
+ADPT.US,D,20221122,000000,8.35,8.35,7.91,8.17,671369,0
+ADPT.US,D,20221123,000000,8.19,8.4,8.0594,8.3,938766,0
+ADPT.US,D,20221125,000000,8.21,8.23,8.0099,8.12,371699,0
+ADPT.US,D,20221128,000000,8.12,8.365,8.105,8.14,859532,0
+ADPT.US,D,20221129,000000,8.13,8.32,7.73,7.86,635634,0
+ADPT.US,D,20221130,000000,7.94,8.82,7.7,8.78,1612527,0
+ADPT.US,D,20221201,000000,8.83,9.04,8.52,8.65,1005832,0
+ADPT.US,D,20221202,000000,8.4,9.01,8.23,8.96,588716,0
+ADPT.US,D,20221205,000000,8.91,8.95,8.18,8.25,733467,0
+ADPT.US,D,20221206,000000,8.27,8.27,7.77,7.83,566025,0
+ADPT.US,D,20221207,000000,7.76,7.995,7.68,7.95,542908,0
+ADPT.US,D,20221208,000000,8.05,8.87,7.7,8.84,1473789,0
+ADPT.US,D,20221209,000000,8.83,9.02,8.24,8.25,697348,0
+ADPT.US,D,20221212,000000,8.27,8.64,8.07,8.62,690858,0
+ADPT.US,D,20221213,000000,9.15,9.41,8.53,8.74,976246,0
+ADPT.US,D,20221214,000000,8.73,8.78,8.16,8.31,784385,0
+ADPT.US,D,20221215,000000,8.06,8.32,8,8.13,738403,0
+ADPT.US,D,20221216,000000,7.89,8.12,7.755,8.01,1464357,0
+ADPT.US,D,20221219,000000,8,8,7.13,7.26,859436,0
+ADPT.US,D,20221220,000000,7.17,7.46,7.08,7.09,1735326,0
+ADPT.US,D,20221221,000000,7.82,8.4,7.68,8.05,2346894,0
+ADPT.US,D,20221222,000000,7.98,8.14,7.73,8.06,920539,0
+ADPT.US,D,20221223,000000,8.05,8.05,7.49,7.5,609676,0
+ADPT.US,D,20221227,000000,7.47,7.52,6.86,7.15,1229802,0
+ADPT.US,D,20221228,000000,6.86,7.02,6.72,6.91,1128374,0
+ADPT.US,D,20221229,000000,7.06,7.66,6.94,7.57,844688,0
+ADPT.US,D,20221230,000000,7.43,7.66,7.24,7.64,659779,0
+ADPT.US,D,20230103,000000,7.89,8.24,7.5,7.8,1057874,0
+ADPT.US,D,20230104,000000,7.98,8.155,7.61,8.01,1159599,0
+ADPT.US,D,20230105,000000,8.2,8.27,7.96,8.08,820494,0
+ADPT.US,D,20230106,000000,8.14,8.36,7.51,8.35,1421317,0
+ADPT.US,D,20230109,000000,8.5,8.7101,8.38,8.66,1143208,0
+ADPT.US,D,20230110,000000,8.58,9.11,8.58,8.93,571963,0
+ADPT.US,D,20230111,000000,9,9.445,8.79,9.39,1176533,0
+ADPT.US,D,20230112,000000,9.5,9.74,9.145,9.66,1403319,0
+ADPT.US,D,20230113,000000,9.44,9.96,9.39,9.94,868907,0
+ADPT.US,D,20230117,000000,9.92,10.255,9.73,10.11,930916,0
+ADPT.US,D,20230118,000000,10.26,10.79,9.8,9.92,937217,0
+ADPT.US,D,20230119,000000,9.71,9.81,8.92,9.03,1157293,0
+ADPT.US,D,20230120,000000,9.19,9.225,8.79,9.2,1251974,0
+ADPT.US,D,20230123,000000,9.2,9.52,9.04,9.4,1027510,0
+ADPT.US,D,20230124,000000,9.29,9.445,8.915,8.99,682673,0
+ADPT.US,D,20230125,000000,8.76,9.39,8.55,9.38,662192,0
+ADPT.US,D,20230126,000000,9.61,9.77,8.89,9.21,842350,0
+ADPT.US,D,20230127,000000,9.08,9.49,9.02,9.36,715548,0
+ADPT.US,D,20230130,000000,9.09,9.14,8.69,9.01,1097728,0
+ADPT.US,D,20230131,000000,9.03,9.38,9.03,9.27,916480,0
+ADPT.US,D,20230201,000000,9.32,9.44,8.86,9.38,1000830,0
+ADPT.US,D,20230202,000000,9.69,10.09,9.65,9.85,1229112,0
+ADPT.US,D,20230203,000000,9.49,9.93,9.4015,9.85,992223,0
+ADPT.US,D,20230206,000000,9.7,9.8,9.29,9.48,694217,0
+ADPT.US,D,20230207,000000,9.42,9.68,9.16,9.63,798954,0
+ADPT.US,D,20230208,000000,9.55,9.69,8.755,8.78,1018416,0
+ADPT.US,D,20230209,000000,8.93,9.2,8.73,8.79,1054386,0
+ADPT.US,D,20230210,000000,8.61,9.015,8.49,8.82,1043830,0
+ADPT.US,D,20230213,000000,8.89,8.9,8.43,8.69,733250,0
+ADPT.US,D,20230214,000000,8.73,8.86,8.43,8.68,898925,0
+ADPT.US,D,20230215,000000,9.94,10.23,9.02,10.03,4217279,0
+ADPT.US,D,20230216,000000,9.91,10.38,9.63,9.63,1287905,0
+ADPT.US,D,20230217,000000,9.66,9.66,9.135,9.5,910231,0
+ADPT.US,D,20230221,000000,9.27,9.31,8.63,8.8,1396991,0
+ADPT.US,D,20230222,000000,8.86,9.1,8.59,8.83,861773,0
+ADPT.US,D,20230223,000000,8.92,8.98,8.44,8.64,774489,0
+ADPT.US,D,20230224,000000,8.37,8.49,8.18,8.32,691011,0
+ADPT.US,D,20230227,000000,8.51,8.57,8.17,8.43,488065,0
+ADPT.US,D,20230228,000000,8.41,8.66,8.37,8.55,641919,0
+ADPT.US,D,20230301,000000,8.57,8.57,8.11,8.13,662662,0
+ADPT.US,D,20230302,000000,8,8.62,7.8632,8.53,774499,0
+ADPT.US,D,20230303,000000,8.65,9.17,8.55,9.08,657944,0
+ADPT.US,D,20230306,000000,8.59,8.835,8.18,8.46,1246873,0
+ADPT.US,D,20230307,000000,8.45,8.91,8.24,8.6,936163,0
+ADPT.US,D,20230308,000000,8.63,9.07,8.41,8.89,732173,0
+ADPT.US,D,20230309,000000,8.82,8.82,8.21,8.22,675881,0
+ADPT.US,D,20230310,000000,8.16,8.1684,7.61,8,1364615,0
+ADPT.US,D,20230313,000000,7.87,8.57,7.79,8.3,841573,0
+ADPT.US,D,20230314,000000,8.63,8.72,8.05,8.14,901849,0
+ADPT.US,D,20230315,000000,7.87,8.24,7.83,8.22,687634,0
+ADPT.US,D,20230316,000000,8.17,8.5,7.98,8.4,615837,0
+ADPT.US,D,20230317,000000,8.3,8.4663,7.87,8.01,1145246,0
+ADPT.US,D,20230320,000000,8.04,8.21,7.9,8.03,544480,0
+ADPT.US,D,20230321,000000,8.14,8.48,7.92,8.35,835407,0
+ADPT.US,D,20230322,000000,8.33,8.33,7.91,7.93,774363,0
+ADPT.US,D,20230323,000000,8.03,8.24,7.79,7.84,599964,0
+ADPT.US,D,20230324,000000,7.75,8.44,7.665,8.43,1284808,0
+ADPT.US,D,20230327,000000,8.55,8.88,8.405,8.72,639420,0
+ADPT.US,D,20230328,000000,8.63,8.69,8.115,8.24,707776,0
+ADPT.US,D,20230329,000000,8.41,8.55,8.215,8.44,602758,0
+ADPT.US,D,20230330,000000,8.53,8.67,8.21,8.42,520870,0
+ADPT.US,D,20230331,000000,8.54,8.95,8.45,8.83,844469,0
+ADPT.US,D,20230403,000000,8.76,8.9299,8.55,8.71,713100,0
+ADPT.US,D,20230404,000000,8.76,8.845,8.5475,8.73,588278,0
+ADPT.US,D,20230405,000000,8.64,8.74,8.38,8.43,589209,0
+ADPT.US,D,20230406,000000,8.42,8.73,8.31,8.61,590330,0
+ADPT.US,D,20230410,000000,8.5,8.61,8.33,8.59,690268,0
+ADPT.US,D,20230411,000000,8.62,8.85,7.27,8.17,3217998,0
+ADPT.US,D,20230412,000000,8.37,8.48,8.0118,8.155,828684,0
+ADPT.US,D,20230413,000000,8.18,8.65,8.125,8.48,787025,0
+ADPT.US,D,20230414,000000,8.46,8.65,7.87,7.91,532778,0
+ADPT.US,D,20230417,000000,7.97,8.41,7.87,8.22,474209,0
+ADPT.US,D,20230418,000000,8.29,8.3899,7.845,8.3,1946646,0
+ADPT.US,D,20230419,000000,8.14,8.55,8.07,8.49,837972,0
+ADPT.US,D,20230420,000000,8.34,8.56,8.24,8.33,505907,0
+ADPT.US,D,20230421,000000,8.34,8.67,8.2406,8.59,603160,0
+ADPT.US,D,20230424,000000,8.61,8.61,8.2,8.25,471153,0
+ADPT.US,D,20230425,000000,8.12,8.2065,7.42,7.44,586679,0
+ADPT.US,D,20230426,000000,7.5,7.52,7.095,7.325,571971,0
+ADPT.US,D,20230427,000000,7.37,7.37,7.0118,7.08,721061,0
+ADPT.US,D,20230428,000000,7.1,7.36,6.91,7.14,531928,0
+ADPT.US,D,20230501,000000,7.19,7.42,7.05,7.35,652335,0
+ADPT.US,D,20230502,000000,7.3,7.31,7.01,7.01,928046,0
+ADPT.US,D,20230503,000000,7.12,7.75,7.08,7.5,1129284,0
+ADPT.US,D,20230504,000000,6.75,7.2,6.33,6.43,1256479,0
+ADPT.US,D,20230505,000000,6.52,6.625,6.1423,6.35,1239916,0
+ADPT.US,D,20230508,000000,6.49,6.73,6.29,6.6,1123591,0
+ADPT.US,D,20230509,000000,6.65,7.26,6.32,7.01,1230684,0
+ADPT.US,D,20230510,000000,7.19,7.3238,7.02,7.12,880616,0
+ADPT.US,D,20230511,000000,7,7.04,6.72,6.79,925650,0
+ADPT.US,D,20230512,000000,6.81,6.855,6.395,6.46,792034,0
+ADPT.US,D,20230515,000000,6.46,6.59,6.37,6.49,729755,0
+ADPT.US,D,20230516,000000,6.36,6.4,6.06,6.2,772803,0
+ADPT.US,D,20230517,000000,6.23,6.275,5.96,6.25,748239,0
+ADPT.US,D,20230518,000000,6.25,6.47,6.02,6.19,914395,0
+ADPT.US,D,20230519,000000,6.27,6.48,6.205,6.28,757389,0
+ADPT.US,D,20230522,000000,6.29,6.59,6.14,6.37,1154306,0
+ADPT.US,D,20230523,000000,6.34,6.68,6.34,6.54,1204083,0
+ADPT.US,D,20230524,000000,6.63,7.015,6.32,6.96,1633553,0
+ADPT.US,D,20230525,000000,7.15,7.16,6.63,6.8,1505079,0
+ADPT.US,D,20230526,000000,6.85,7.01,6.7,6.91,763514,0
+ADPT.US,D,20230530,000000,7.02,7.115,6.9,6.99,1138258,0
+ADPT.US,D,20230531,000000,6.95,7.115,6.83,6.96,1221847,0
+ADPT.US,D,20230601,000000,6.96,7.14,6.76,7.05,848469,0
+ADPT.US,D,20230602,000000,7.16,7.47,7.1201,7.46,1068391,0
+ADPT.US,D,20230605,000000,7.48,7.629,7.38,7.5,940159,0
+ADPT.US,D,20230606,000000,7.5,7.905,7.4725,7.7,729755,0
+ADPT.US,D,20230607,000000,7.92,8.09,7.575,7.64,1000595,0
+ADPT.US,D,20230608,000000,7.62,7.68,7.32,7.37,726667,0
+ADPT.US,D,20230609,000000,7.39,7.51,7.19,7.31,723418,0
+ADPT.US,D,20230612,000000,7.36,7.98,7.29,7.94,959778,0
+ADPT.US,D,20230613,000000,8.2,8.89,8.055,8.78,1696813,0
+ADPT.US,D,20230614,000000,8.82,9.0799,8.47,8.51,1193254,0
+ADPT.US,D,20230615,000000,8.42,8.74,8.28,8.67,891135,0
+ADPT.US,D,20230616,000000,8.65,8.8073,8.34,8.39,1139861,0
+ADPT.US,D,20230620,000000,8.34,8.34,7.96,8.25,964476,0
+ADPT.US,D,20230621,000000,8.02,8.12,7.63,7.83,1772871,0
+ADPT.US,D,20230622,000000,7.8,7.8,7.135,7.22,1162872,0
+ADPT.US,D,20230623,000000,7.1,7.16,6.855,6.94,4196483,0
+ADPT.US,D,20230626,000000,6.9899,7,6.72,6.73,632589,0
+ADPT.US,D,20230627,000000,6.78,6.815,6.545,6.8,666713,0
+ADPT.US,D,20230628,000000,6.78,6.9,6.61,6.86,625030,0
+ADPT.US,D,20230629,000000,6.84,6.95,6.75,6.82,667943,0
+ADPT.US,D,20230630,000000,6.91,7.01,6.7,6.71,631529,0
+ADPT.US,D,20230703,000000,6.74,6.7696,6.575,6.68,442741,0
+ADPT.US,D,20230705,000000,6.7,6.73,6.34,6.37,814476,0
+ADPT.US,D,20230706,000000,6.25,6.28,6.005,6.05,841875,0
+ADPT.US,D,20230707,000000,6.05,6.13,6.01,6.04,1088586,0
+ADPT.US,D,20230710,000000,6.07,6.65,6.01,6.54,1891720,0
+ADPT.US,D,20230711,000000,6.63,7.025,6.63,6.94,1600244,0
+ADPT.US,D,20230712,000000,7.15,7.805,7.15,7.57,1539893,0
+ADPT.US,D,20230713,000000,7.62,7.72,7.245,7.36,1200879,0
+ADPT.US,D,20230714,000000,7.38,7.45,7.08,7.17,754515,0
+ADPT.US,D,20230717,000000,7.16,7.5175,7.0356,7.37,967859,0
+ADPT.US,D,20230718,000000,7.39,7.62,7.3126,7.59,796443,0
+ADPT.US,D,20230719,000000,7.6,7.945,7.59,7.75,875208,0
+ADPT.US,D,20230720,000000,7.69,7.79,7.6,7.7,839305,0
+ADPT.US,D,20230721,000000,7.78,8.12,7.48,8.08,961255,0
+ADPT.US,D,20230724,000000,8.08,8.17,7.765,7.8,784422,0
+ADPT.US,D,20230725,000000,7.77,7.98,7.6608,7.85,553416,0
+ADPT.US,D,20230726,000000,7.78,8.095,7.67,8.06,647511,0
+ADPT.US,D,20230727,000000,8.19,8.2,7.75,7.82,762867,0
+ADPT.US,D,20230728,000000,7.94,8.09,7.76,8.07,649668,0
+ADPT.US,D,20230731,000000,8.16,8.51,8.12,8.44,1029340,0
+ADPT.US,D,20230801,000000,8.35,8.39,8.15,8.25,697079,0
+ADPT.US,D,20230802,000000,8.05,8.1,7.87,7.96,854016,0
+ADPT.US,D,20230803,000000,7.64,7.73,6.71,6.97,3562141,0
+ADPT.US,D,20230804,000000,7.19,7.19,6.64,6.83,2076302,0
+ADPT.US,D,20230807,000000,6.78,6.795,6.4824,6.7,1353654,0
+ADPT.US,D,20230808,000000,6.6,6.67,6.45,6.65,938295,0
+ADPT.US,D,20230809,000000,6.63,6.66,6.405,6.49,1031931,0
+ADPT.US,D,20230810,000000,6.5,6.65,6.255,6.42,1112459,0
+ADPT.US,D,20230811,000000,6.34,6.45,6.19,6.3,1084648,0
+ADPT.US,D,20230814,000000,6.24,6.28,6,6.26,1491360,0
+ADPT.US,D,20230815,000000,6.18,6.555,6.17,6.29,1318965,0
+ADPT.US,D,20230816,000000,6.2,6.38,6.13,6.22,1304942,0
+ADPT.US,D,20230817,000000,6.21,6.25,6.04,6.12,1195741,0
+ADPT.US,D,20230818,000000,6.01,6.28,5.9905,6.22,2116365,0
+ADPT.US,D,20230821,000000,6.24,6.49,6.0898,6.44,1053613,0
+ADPT.US,D,20230822,000000,6.49,6.54,6.23,6.33,1356963,0
+ADPT.US,D,20230823,000000,6.37,6.595,6.27,6.5,1550059,0
+ADPT.US,D,20230824,000000,6.5,6.51,6.04,6.07,1280279,0
+ADPT.US,D,20230825,000000,6.09,6.26,6.04,6.16,1136917,0
+ADPT.US,D,20230828,000000,6.21,6.3,6.12,6.17,824606,0
+ADPT.US,D,20230829,000000,6.17,6.73,6.12,6.68,1758738,0
+ADPT.US,D,20230830,000000,6.64,6.86,6.56,6.83,949400,0
+ADPT.US,D,20230831,000000,6.86,6.93,6.7,6.77,844205,0
+ADPT.US,D,20230901,000000,6.82,6.96,6.725,6.81,534621,0
+ADPT.US,D,20230905,000000,6.73,6.805,6.56,6.64,685656,0
+ADPT.US,D,20230906,000000,6.63,6.64,6.41,6.57,688132,0
+ADPT.US,D,20230907,000000,6.44,6.45,6.18,6.3,1159782,0
+ADPT.US,D,20230908,000000,6.29,6.29,6,6,1117289,0
+ADPT.US,D,20230911,000000,6.1,6.24,6.005,6.23,1056287,0
+ADPT.US,D,20230912,000000,6.2,6.85,6.14,6.67,1320122,0
+ADPT.US,D,20230913,000000,6.69,6.86,6.54,6.56,849043,0
+ADPT.US,D,20230914,000000,6.61,6.67,6.18,6.21,1807365,0
+ADPT.US,D,20230915,000000,6.2,6.28,6.05,6.06,1404713,0
+ADPT.US,D,20230918,000000,6.04,6.05,5.51,5.52,1631263,0
+ADPT.US,D,20230919,000000,5.505,5.57,5.095,5.43,1976908,0
+ADPT.US,D,20230920,000000,5.46,5.49,5.16,5.18,1022927,0
+ADPT.US,D,20230921,000000,5.03,5.25,4.95,5.18,1692154,0
+ADPT.US,D,20230922,000000,5.21,5.29,5.045,5.07,1259386,0
+ADPT.US,D,20230925,000000,4.99,5.19,4.98,5.08,1075911,0
+ADPT.US,D,20230926,000000,5.9,6.34,5.495,5.56,5617544,0
+ADPT.US,D,20230927,000000,5.66,5.77,5.3511,5.64,2089979,0
+ADPT.US,D,20230928,000000,5.64,5.73,5.44,5.55,1539262,0
+ADPT.US,D,20230929,000000,5.63,5.685,5.39,5.45,1163843,0
+ADPT.US,D,20231002,000000,5.44,5.44,5.13,5.19,1423319,0
+ADPT.US,D,20231003,000000,5.15,5.3,5.1206,5.22,1341845,0
+ADPT.US,D,20231004,000000,5.26,5.26,4.8,4.81,2120539,0
+ADPT.US,D,20231005,000000,4.8,4.8,4.5,4.74,1951226,0
+ADPT.US,D,20231006,000000,4.68,4.775,4.55,4.7,1322603,0
+ADPT.US,D,20231009,000000,4.65,4.7,4.49,4.63,1061562,0
+ADPT.US,D,20231010,000000,4.63,5.025,4.62,4.95,1289826,0
+ADPT.US,D,20231011,000000,4.96,5.04,4.73,4.76,825847,0
+ADPT.US,D,20231012,000000,4.79,4.79,4.28,4.32,1243942,0
+ADPT.US,D,20231013,000000,4.3,4.42,4.28,4.285,784908,0
+ADPT.US,D,20231016,000000,4.24,4.38,4.1,4.36,1485211,0
+ADPT.US,D,20231017,000000,4.29,4.6,4.29,4.44,1246328,0
+ADPT.US,D,20231018,000000,4.39,4.39,4.15,4.15,779952,0
+ADPT.US,D,20231019,000000,4.12,4.195,3.96,4.08,1114282,0
+ADPT.US,D,20231020,000000,4.05,4.17,3.94,4.12,1119270,0
+ADPT.US,D,20231023,000000,4.09,4.3,4,4.18,1127106,0
+ADPT.US,D,20231024,000000,4.19,4.75,4.19,4.69,1835500,0
+ADPT.US,D,20231025,000000,4.65,4.71,4.215,4.28,1713312,0
+ADPT.US,D,20231026,000000,4.3,4.54,4.2636,4.445,1227455,0
+ADPT.US,D,20231027,000000,4.46,4.46,4.02,4.25,2113978,0
+ADPT.US,D,20231030,000000,4.34,4.35,4.075,4.33,858735,0
+ADPT.US,D,20231031,000000,4.31,4.59,4.275,4.44,1923654,0
+ADPT.US,D,20231101,000000,4.47,4.515,4.24,4.44,1191375,0
+ADPT.US,D,20231102,000000,4.58,4.88,4.57,4.86,1350901,0
+ADPT.US,D,20231103,000000,4.96,5.28,4.8,4.97,2157164,0
+ADPT.US,D,20231106,000000,5.09,5.09,4.74,4.8,1370983,0
+ADPT.US,D,20231107,000000,4.75,4.92,4.63,4.82,1723369,0
+ADPT.US,D,20231108,000000,4.84,4.84,4.465,4.51,1858466,0
+ADPT.US,D,20231109,000000,4.59,4.605,4.26,4.29,1765771,0
+ADPT.US,D,20231110,000000,3.83,3.84,2.605,3.51,6430317,0
+ADPT.US,D,20231113,000000,3.42,3.49,3.15,3.455,3015258,0
+ADPT.US,D,20231114,000000,3.64,4.1,3.58,4.09,3441740,0
+ADPT.US,D,20231115,000000,4.11,4.51,4.09,4.28,1494414,0
+ADPT.US,D,20231116,000000,4.13,4.24,3.98,4.03,1084161,0
+ADPT.US,D,20231117,000000,4.06,4.355,4.06,4.31,1417039,0
+ADPT.US,D,20231120,000000,4.34,4.645,4.22,4.44,1307214,0
+ADPT.US,D,20231121,000000,4.4,4.42,4.06,4.22,1730793,0
+ADPT.US,D,20231122,000000,4.31,4.48,4.21,4.25,867794,0
+ADPT.US,D,20231124,000000,4.23,4.455,4.2,4.37,529677,0
+ADPT.US,D,20231127,000000,4.34,4.375,4.14,4.33,834597,0
+ADPT.US,D,20231128,000000,4.32,4.485,4.215,4.37,709316,0
+ADPT.US,D,20231129,000000,4.43,4.72,4.43,4.62,1169483,0
+ADPT.US,D,20231130,000000,4.68,4.7,4.31,4.38,1399773,0
+ADPT.US,D,20231201,000000,4.36,4.77,4.21,4.7,1026843,0
+ADPT.US,D,20231204,000000,4.69,4.89,4.63,4.76,754531,0
+ADPT.US,D,20231205,000000,4.74,4.785,4.395,4.42,1094568,0
+ADPT.US,D,20231206,000000,4.4,4.89,4.34,4.62,1841904,0
+ADPT.US,D,20231207,000000,4.67,4.72,4.53,4.66,969574,0
+ADPT.US,D,20231208,000000,4.63,4.74,4.5,4.71,1000323,0
+ADPT.US,D,20231211,000000,4.69,4.7,4.46,4.59,1058247,0
+ADPT.US,D,20231212,000000,4.66,4.66,4.36,4.38,1354263,0
+ADPT.US,D,20231213,000000,4.42,5.015,4.3112,4.96,1806787,0
+ADPT.US,D,20231214,000000,5.19,5.47,5.09,5.18,2114170,0
+ADPT.US,D,20231215,000000,5.25,5.39,4.73,4.87,2547050,0
+ADPT.US,D,20231218,000000,4.9,5.01,4.695,4.71,1501653,0
+ADPT.US,D,20231219,000000,4.8,5.1608,4.8,5.06,1911516,0
+ADPT.US,D,20231220,000000,5.08,5.23,4.72,4.74,1428092,0
+ADPT.US,D,20231221,000000,4.92,5.09,4.9,5.03,1248530,0
+ADPT.US,D,20231222,000000,5.11,5.18,4.925,4.95,1260186,0
+ADPT.US,D,20231226,000000,5,5.11,4.89,5.05,1337495,0
+ADPT.US,D,20231227,000000,5.2,5.29,4.99,5.11,1672502,0
+ADPT.US,D,20231228,000000,5.1,5.49,5.07,5.33,2282434,0
+ADPT.US,D,20231229,000000,5.35,5.38,4.85,4.9,1872573,0
+ADPT.US,D,20240102,000000,4.94,5.07,4.6303,4.77,1298919,0
+ADPT.US,D,20240103,000000,4.7,4.75,4.38,4.52,1873336,0
+ADPT.US,D,20240104,000000,4.52,4.72,4.465,4.65,960780,0
+ADPT.US,D,20240105,000000,4.54,4.685,4.38,4.58,1119598,0
+ADPT.US,D,20240108,000000,4.54,4.8,4.38,4.73,989780,0
+ADPT.US,D,20240109,000000,4.63,4.845,4.62,4.65,1066656,0
+ADPT.US,D,20240110,000000,4.63,4.8,4.46,4.8,1443943,0
+ADPT.US,D,20240111,000000,4.74,4.74,4.42,4.44,1639458,0
+ADPT.US,D,20240112,000000,4.44,4.59,4.35,4.4,1410858,0
+ADPT.US,D,20240116,000000,4.3,4.51,4.17,4.3,1816691,0
+ADPT.US,D,20240117,000000,4.15,4.17,3.94,4.05,2965131,0
+ADPT.US,D,20240118,000000,4.09,4.16,3.95,4.07,1563764,0
+ADPT.US,D,20240119,000000,4.1,4.19,3.94,4.12,1153974,0
+ADPT.US,D,20240122,000000,4.13,4.39,4.13,4.24,898209,0
+ADPT.US,D,20240123,000000,4.36,4.43,4.225,4.37,963449,0
+ADPT.US,D,20240124,000000,4.47,4.49,4.105,4.13,1042017,0
+ADPT.US,D,20240125,000000,4.19,4.2685,3.92,4,1699872,0
+ADPT.US,D,20240126,000000,4.02,4.235,3.94,3.95,1295131,0
+ADPT.US,D,20240129,000000,3.95,4.16,3.85,4.13,994177,0
+ADPT.US,D,20240130,000000,4.09,4.11,3.94,3.95,811557,0
+ADPT.US,D,20240131,000000,3.95,3.995,3.67,3.67,1374500,0
+ADPT.US,D,20240201,000000,3.7,3.785,3.64,3.74,1232586,0
+ADPT.US,D,20240202,000000,3.65,3.72,3.515,3.65,962492,0
+ADPT.US,D,20240205,000000,3.56,3.56,3.45,3.46,936069,0
+ADPT.US,D,20240206,000000,3.46,3.77,3.41,3.77,1179689,0
+ADPT.US,D,20240207,000000,3.8,3.8,3.545,3.57,1028016,0
+ADPT.US,D,20240208,000000,3.58,3.71,3.495,3.67,1245945,0
+ADPT.US,D,20240209,000000,3.75,3.8,3.645,3.78,879825,0
+ADPT.US,D,20240212,000000,3.73,3.99,3.6924,3.92,1453999,0
+ADPT.US,D,20240213,000000,3.66,3.775,3.535,3.62,1467508,0
+ADPT.US,D,20240214,000000,3.66,4.01,3.65,3.94,1718146,0
+ADPT.US,D,20240215,000000,3.6,4.24,3.6,3.96,5278947,0
+ADPT.US,D,20240216,000000,3.91,4.05,3.8101,3.85,1930187,0
+ADPT.US,D,20240220,000000,3.86,3.97,3.76,3.85,1235567,0
+ADPT.US,D,20240221,000000,3.83,3.885,3.75,3.82,873328,0
+ADPT.US,D,20240222,000000,3.85,3.95,3.725,3.88,1631215,0
+ADPT.US,D,20240223,000000,3.87,4.0762,3.7868,4.04,1123480,0
+ADPT.US,D,20240226,000000,4.02,4.18,3.96,4.16,879519,0
+ADPT.US,D,20240227,000000,4.24,4.335,4.095,4.27,1001001,0
+ADPT.US,D,20240228,000000,4.17,4.345,4.09,4.15,1258859,0
+ADPT.US,D,20240229,000000,4.29,4.33,4.11,4.11,1035665,0
+ADPT.US,D,20240301,000000,4.11,4.245,3.99,4.03,1152354,0
+ADPT.US,D,20240304,000000,4.04,4.08,3.76,3.99,1274771,0
+ADPT.US,D,20240305,000000,3.4,3.8,3.4,3.78,3411778,0
+ADPT.US,D,20240306,000000,3.85,3.88,3.53,3.61,1694983,0
+ADPT.US,D,20240307,000000,3.64,3.7595,3.44,3.45,1381181,0
+ADPT.US,D,20240308,000000,3.53,3.745,3.48,3.65,1626671,0
+ADPT.US,D,20240311,000000,3.63,3.95,3.59,3.78,1624211,0
+ADPT.US,D,20240312,000000,3.77,3.79,3.575,3.59,1301205,0
+ADPT.US,D,20240313,000000,3.54,3.612,3.355,3.41,1321497,0
+ADPT.US,D,20240314,000000,3.37,3.38,3.205,3.26,1543168,0
+ADPT.US,D,20240315,000000,3.23,3.335,3.21,3.24,1751064,0
+ADPT.US,D,20240318,000000,3.26,3.26,3.11,3.18,1118908,0
+ADPT.US,D,20240319,000000,3.14,3.35,3.11,3.27,936643,0
+ADPT.US,D,20240320,000000,3.27,3.43,3.15,3.38,1196045,0
+ADPT.US,D,20240321,000000,3.41,3.52,3.315,3.33,816548,0
+ADPT.US,D,20240322,000000,3.31,3.3199,3.15,3.24,1607063,0
+ADPT.US,D,20240325,000000,3.24,3.2814,3.09,3.12,1157058,0
+ADPT.US,D,20240326,000000,3.13,3.2,2.85,2.88,1918938,0
+ADPT.US,D,20240327,000000,2.95,2.95,2.75,2.89,3386198,0
+ADPT.US,D,20240328,000000,2.93,3.335,2.93,3.21,2000092,0
+ADPT.US,D,20240401,000000,3.27,3.27,3.05,3.11,1304842,0
+ADPT.US,D,20240402,000000,3.03,3.05,2.9001,2.98,1054254,0
+ADPT.US,D,20240403,000000,2.96,2.987,2.66,2.68,4234862,0
+ADPT.US,D,20240404,000000,2.71,2.91,2.7,2.73,1219493,0
+ADPT.US,D,20240405,000000,2.72,2.72,2.56,2.58,1326108,0
+ADPT.US,D,20240408,000000,2.63,2.84,2.6,2.83,1495669,0
+ADPT.US,D,20240409,000000,2.85,3.12,2.84,2.93,1311445,0
+ADPT.US,D,20240410,000000,2.83,2.83,2.64,2.67,1269758,0
+ADPT.US,D,20240411,000000,2.69,2.71,2.53,2.62,1021794,0
+ADPT.US,D,20240412,000000,2.59,3.1,2.55,3.01,6505403,0
+ADPT.US,D,20240415,000000,3.01,3.11,2.88,2.91,3152260,0
+ADPT.US,D,20240416,000000,2.85,2.85,2.6211,2.75,1605771,0
+ADPT.US,D,20240417,000000,2.77,2.8,2.43,2.44,3306185,0
+ADPT.US,D,20240418,000000,2.45,2.4583,2.33,2.335,2780284,0
+ADPT.US,D,20240419,000000,2.31,2.4798,2.28,2.42,2341515,0
+ADPT.US,D,20240422,000000,2.41,2.52,2.36,2.51,2160324,0
+ADPT.US,D,20240423,000000,2.5,2.73,2.45,2.58,1518083,0
+ADPT.US,D,20240424,000000,2.54,2.6675,2.51,2.6,2020667,0
+ADPT.US,D,20240425,000000,2.54,2.64,2.48,2.61,1839185,0
+ADPT.US,D,20240426,000000,2.61,2.725,2.555,2.6,1074607,0
+ADPT.US,D,20240429,000000,2.62,2.8,2.62,2.75,1638992,0
+ADPT.US,D,20240430,000000,2.73,2.8,2.615,2.62,1508837,0
+ADPT.US,D,20240501,000000,2.63,2.94,2.56,2.79,1608680,0
+ADPT.US,D,20240502,000000,2.87,2.94,2.74,2.93,1114450,0
+ADPT.US,D,20240503,000000,2.99,3.14,2.95,3.01,1094025,0
+ADPT.US,D,20240506,000000,3.04,3.23,3.01,3.22,1474457,0
+ADPT.US,D,20240507,000000,3.28,3.28,3.1,3.11,1110526,0
+ADPT.US,D,20240508,000000,3.36,3.765,3.1218,3.18,2147360,0
+ADPT.US,D,20240509,000000,3.2,3.575,3.11,3.56,1417130,0
+ADPT.US,D,20240510,000000,3.57,3.64,3.455,3.5,1221825,0
+ADPT.US,D,20240513,000000,3.51,3.93,3.5,3.8,2056611,0
+ADPT.US,D,20240514,000000,3.86,4.2,3.86,3.96,2242227,0
+ADPT.US,D,20240515,000000,4.07,4.11,3.86,3.9,1455254,0
+ADPT.US,D,20240516,000000,3.86,3.95,3.685,3.72,1834158,0
+ADPT.US,D,20240517,000000,3.75,3.76,3.57,3.61,1573104,0
+ADPT.US,D,20240520,000000,3.59,3.6291,3.49,3.59,961889,0
+ADPT.US,D,20240521,000000,3.54,3.6,3.46,3.49,896063,0
+ADPT.US,D,20240522,000000,3.47,3.58,3.4,3.46,853961,0
+ADPT.US,D,20240523,000000,3.47,3.49,3.32,3.45,1017654,0
+ADPT.US,D,20240524,000000,3.47,3.5,3.38,3.44,847516,0
+ADPT.US,D,20240528,000000,3.5,3.6988,3.43,3.65,863980,0
+ADPT.US,D,20240529,000000,3.51,3.59,3.46,3.58,1950485,0
+ADPT.US,D,20240530,000000,3.63,3.68,3.49,3.61,1053529,0
+ADPT.US,D,20240531,000000,3.63,3.78,3.43,3.45,4226315,0
+ADPT.US,D,20240603,000000,3.49,3.66,3.305,3.31,1612814,0
+ADPT.US,D,20240604,000000,3.31,3.415,3.04,3.39,2033249,0
+ADPT.US,D,20240605,000000,3.45,3.96,3.41,3.84,2296003,0
+ADPT.US,D,20240606,000000,3.79,3.96,3.75,3.9,1167367,0
+ADPT.US,D,20240607,000000,3.81,3.88,3.61,3.61,1449572,0
+ADPT.US,D,20240610,000000,3.58,3.63,3.42,3.49,1422951,0
+ADPT.US,D,20240611,000000,3.43,3.46,3.32,3.45,787596,0
+ADPT.US,D,20240612,000000,3.53,3.73,3.435,3.46,870387,0
+ADPT.US,D,20240613,000000,3.45,3.53,3.275,3.3,647380,0
+ADPT.US,D,20240614,000000,3.26,3.26,3.11,3.13,694155,0
+ADPT.US,D,20240617,000000,3.11,3.155,3.02,3.14,1110690,0
+ADPT.US,D,20240618,000000,3.11,3.19,3.03,3.08,1603384,0
+ADPT.US,D,20240620,000000,3.05,3.24,2.99,3.2,1616204,0
+ADPT.US,D,20240621,000000,3.25,3.29,3.165,3.24,1963433,0
+ADPT.US,D,20240624,000000,3.24,3.38,3.22,3.29,1705708,0
+ADPT.US,D,20240625,000000,3.31,3.425,3.265,3.39,1647081,0
+ADPT.US,D,20240626,000000,3.35,3.4491,3.33,3.41,1040963,0
+ADPT.US,D,20240627,000000,3.33,3.48,3.26,3.46,969431,0
+ADPT.US,D,20240628,000000,3.5,3.65,3.47,3.62,5474619,0
+ADPT.US,D,20240701,000000,3.7,3.72,3.4812,3.6,2085175,0
+ADPT.US,D,20240702,000000,3.6,3.6,3.34,3.37,1215895,0
+ADPT.US,D,20240703,000000,3.38,3.43,3.3,3.39,404535,0
+ADPT.US,D,20240705,000000,3.38,3.62,3.33,3.54,965598,0
+ADPT.US,D,20240708,000000,3.56,3.66,3.51,3.61,1230670,0
+ADPT.US,D,20240709,000000,3.61,3.625,3.47,3.54,978548,0
+ADPT.US,D,20240710,000000,3.53,3.555,3.47,3.5,619375,0
+ADPT.US,D,20240711,000000,3.65,3.94,3.51,3.89,2443984,0
+ADPT.US,D,20240712,000000,3.96,4.17,3.91,4,1375185,0
+ADPT.US,D,20240715,000000,4.02,4.135,3.94,4.03,1599948,0
+ADPT.US,D,20240716,000000,4.07,4.55,4.07,4.45,2452445,0
+ADPT.US,D,20240717,000000,4.4,4.65,4.275,4.35,1274082,0
+ADPT.US,D,20240718,000000,4.4,4.49,4.125,4.23,1018943,0
+ADPT.US,D,20240719,000000,4.22,4.27,4.02,4.04,874537,0
+ADPT.US,D,20240722,000000,4.06,4.17,3.945,4.16,1126362,0
+ADPT.US,D,20240723,000000,4.18,4.33,4.13,4.2,628829,0
+ADPT.US,D,20240724,000000,4.14,4.305,4.075,4.17,1676591,0
+ADPT.US,D,20240725,000000,4.19,4.52,4.12,4.33,1135750,0
+ADPT.US,D,20240726,000000,4.45,4.75,4.35,4.51,1376203,0
+ADPT.US,D,20240729,000000,4.5,4.58,4.335,4.44,1262187,0
+ADPT.US,D,20240730,000000,4.43,4.64,4.43,4.6,1035443,0
+ADPT.US,D,20240731,000000,4.66,4.81,4.46,4.55,2115371,0
+ADPT.US,D,20240801,000000,4.53,4.675,4.305,4.45,1916096,0
+ADPT.US,D,20240802,000000,4.05,4.65,3.99,4.3,2766897,0
+ADPT.US,D,20240805,000000,3.89,4.4,3.845,4.32,2033226,0
+ADPT.US,D,20240806,000000,4.36,4.82,4.265,4.61,2537055,0
+ADPT.US,D,20240807,000000,4.7,4.77,4.19,4.19,1241277,0
+ADPT.US,D,20240808,000000,4.2,4.41,4.135,4.4,1176755,0
+ADPT.US,D,20240809,000000,4.45,4.56,4.26,4.47,1080833,0
+ADPT.US,D,20240812,000000,4.48,4.54,4.265,4.3,665897,0
+ADPT.US,D,20240813,000000,4.32,4.655,4.25,4.56,1683447,0
+ADPT.US,D,20240814,000000,4.61,4.66,4.3009,4.4,1193400,0
+ADPT.US,D,20240815,000000,4.54,5,4.501,4.93,1805564,0
+ADPT.US,D,20240816,000000,4.86,5.04,4.785,4.83,1395001,0
+ADPT.US,D,20240819,000000,4.89,4.89,4.68,4.81,1664605,0
+ADPT.US,D,20240820,000000,4.8,4.83,4.555,4.59,1290526,0
+ADPT.US,D,20240821,000000,4.63,4.82,4.54,4.61,1320211,0
+ADPT.US,D,20240822,000000,4.62,4.65,4.35,4.4,671010,0
+ADPT.US,D,20240823,000000,4.41,4.91,4.41,4.86,1126364,0
+ADPT.US,D,20240826,000000,4.95,4.98,4.68,4.81,731681,0
+ADPT.US,D,20240827,000000,4.76,4.81,4.62,4.64,464881,0
+ADPT.US,D,20240828,000000,4.63,4.7,4.485,4.51,618525,0
+ADPT.US,D,20240829,000000,4.55,4.805,4.535,4.67,733694,0
+ADPT.US,D,20240830,000000,4.71,4.78,4.53,4.7,744292,0
+ADPT.US,D,20240903,000000,4.6,4.75,4.43,4.49,680628,0
+ADPT.US,D,20240904,000000,4.47,4.56,4.31,4.35,716249,0
+ADPT.US,D,20240905,000000,4.38,4.43,4.27,4.35,610036,0
+ADPT.US,D,20240906,000000,4.34,4.46,4.21,4.27,506596,0
+ADPT.US,D,20240909,000000,4.29,4.43,4.2,4.26,1527955,0
+ADPT.US,D,20240910,000000,4.27,4.38,4.085,4.26,949166,0
+ADPT.US,D,20240911,000000,4.2,4.42,4.1701,4.39,650792,0
+ADPT.US,D,20240912,000000,4.4,4.44,4.24,4.3,681725,0
+ADPT.US,D,20240913,000000,4.36,4.715,4.3035,4.61,1125404,0
+ADPT.US,D,20240916,000000,4.58,4.65,4.33,4.59,744453,0
+ADPT.US,D,20240917,000000,4.64,4.825,4.61,4.63,735040,0
+ADPT.US,D,20240918,000000,4.64,4.98,4.52,4.61,757452,0
+ADPT.US,D,20240919,000000,4.78,4.86,4.69,4.78,751254,0
+ADPT.US,D,20240920,000000,4.72,4.75,4.5,4.65,1289541,0
+ADPT.US,D,20240923,000000,4.71,4.71,4.26,4.26,672737,0
+ADPT.US,D,20240924,000000,4.25,4.3,4.14,4.17,592248,0
+ADPT.US,D,20240925,000000,4.17,4.17,3.981,4,872066,0
+ADPT.US,D,20240926,000000,4.11,5.53,4.07,4.9,4883548,0
+ADPT.US,D,20240927,000000,4.98,5.12,4.802,5,2074782,0
+ADPT.US,D,20240930,000000,4.98,5.51,4.93,5.12,1164675,0
+ADPT.US,D,20241001,000000,5.07,5.14,4.83,5.02,1188384,0
+ADPT.US,D,20241002,000000,5.07,5.1968,4.93,5.14,982455,0
+ADPT.US,D,20241003,000000,5.1,5.145,4.955,5.06,726467,0
+ADPT.US,D,20241004,000000,5.19,5.555,5.045,5.52,1249689,0
+ADPT.US,D,20241007,000000,5.51,5.795,5.31,5.41,1620086,0
+ADPT.US,D,20241008,000000,5.39,5.44,5.22,5.25,632764,0
+ADPT.US,D,20241009,000000,5.24,5.31,4.98,5,582358,0
+ADPT.US,D,20241010,000000,4.87,5,4.76,4.91,1106470,0
+ADPT.US,D,20241011,000000,4.83,5.13,4.77,4.94,877940,0
+ADPT.US,D,20241014,000000,5.1,5.1,4.8,4.95,758415,0
+ADPT.US,D,20241015,000000,4.88,5,4.73,4.97,1125964,0
+ADPT.US,D,20241016,000000,4.99,5,4.79,4.8,859958,0
+ADPT.US,D,20241017,000000,4.79,4.815,4.6,4.64,910663,0
+ADPT.US,D,20241018,000000,4.66,4.8,4.63,4.68,927097,0
+ADPT.US,D,20241021,000000,4.61,4.62,4.445,4.55,968408,0
+ADPT.US,D,20241022,000000,4.55,4.775,4.46,4.7,741839,0
+ADPT.US,D,20241023,000000,4.66,4.76,4.565,4.72,568147,0
+ADPT.US,D,20241024,000000,4.78,4.8,4.47,4.52,665790,0
+ADPT.US,D,20241025,000000,4.53,4.665,4.44,4.45,610278,0
+ADPT.US,D,20241028,000000,4.49,4.71,4.48,4.67,879141,0
+ADPT.US,D,20241029,000000,4.6,4.73,4.555,4.71,818524,0
+ADPT.US,D,20241030,000000,4.65,5.1,4.65,5.06,597927,0
+ADPT.US,D,20241031,000000,5.03,5.07,4.83,4.84,1597786,0
+ADPT.US,D,20241101,000000,4.9,5.33,4.84,5.31,959037,0
+ADPT.US,D,20241104,000000,5.3,5.53,5.16,5.26,1160205,0
+ADPT.US,D,20241105,000000,5.17,5.59,5.09,5.58,837230,0
+ADPT.US,D,20241106,000000,5.64,5.8,5.465,5.75,1159243,0
+ADPT.US,D,20241107,000000,5.79,6.03,5.515,5.63,1775984,0
+ADPT.US,D,20241108,000000,6,6.33,5.6,5.82,1382925,0
+ADPT.US,D,20241111,000000,6,6.7,5.99,6.49,1868348,0
+ADPT.US,D,20241112,000000,6.23,6.49,5.89,5.93,1149151,0
+ADPT.US,D,20241113,000000,6,6.08,5.835,5.85,1142252,0
+ADPT.US,D,20241114,000000,5.85,5.95,5.53,5.58,888187,0
+ADPT.US,D,20241115,000000,5.63,5.788,5.07,5.08,1462134,0
+ADPT.US,D,20241118,000000,5.01,5.1,4.66,4.68,1392593,0
+ADPT.US,D,20241119,000000,4.58,4.64,4.38,4.48,1708893,0
+ADPT.US,D,20241120,000000,4.42,4.565,4.33,4.42,1819502,0
+ADPT.US,D,20241121,000000,4.39,4.49,4.27,4.37,1586050,0
+ADPT.US,D,20241122,000000,4.35,4.7,4.29,4.69,2328900,0
+ADPT.US,D,20241125,000000,4.81,5.79,4.76,5.58,4012313,0
+ADPT.US,D,20241126,000000,5.64,5.93,5.29,5.68,1702249,0
+ADPT.US,D,20241127,000000,5.72,5.82,5.52,5.73,998633,0
+ADPT.US,D,20241129,000000,5.75,6,5.69,5.94,660525,0
+ADPT.US,D,20241202,000000,5.95,6.575,5.87,6.53,1699851,0
+ADPT.US,D,20241203,000000,6.5,6.55,6.16,6.3,1065161,0
+ADPT.US,D,20241204,000000,6.3,6.45,6.095,6.14,1310503,0
+ADPT.US,D,20241205,000000,6.31,6.31,5.9388,6.07,1106111,0
+ADPT.US,D,20241206,000000,6.19,6.35,6.0325,6.27,621260,0
+ADPT.US,D,20241209,000000,6.33,6.69,6.275,6.44,1100863,0
+ADPT.US,D,20241210,000000,6.44,7.0665,6.285,6.71,1440253,0
+ADPT.US,D,20241211,000000,6.81,6.81,6.37,6.38,1059139,0
+ADPT.US,D,20241212,000000,6.29,6.36,6.065,6.16,1046418,0
+ADPT.US,D,20241213,000000,6.11,6.365,5.98,6.3,1183285,0
+ADPT.US,D,20241216,000000,6.29,6.79,6.13,6.78,1237629,0
+ADPT.US,D,20241217,000000,6.78,6.93,6.39,6.52,1741654,0
+ADPT.US,D,20241218,000000,6.63,6.8825,5.81,5.97,1721076,0
+ADPT.US,D,20241219,000000,6.04,6.09,5.805,6,902385,0
+ADPT.US,D,20241220,000000,5.84,6.505,5.84,6.39,1566766,0
+ADPT.US,D,20241223,000000,6.37,6.51,6.2,6.32,708712,0
+ADPT.US,D,20241224,000000,6.33,6.41,6.19,6.39,412740,0
+ADPT.US,D,20241226,000000,6.34,6.51,6.3,6.44,657384,0
+ADPT.US,D,20241227,000000,6.49,6.52,6.19,6.29,735644,0
+ADPT.US,D,20241230,000000,6.16,6.23,5.91,6.11,950313,0
+ADPT.US,D,20241231,000000,6.14,6.27,5.96,5.995,597636,0
+ADPT.US,D,20250102,000000,6.09,6.45,5.96,6.19,655478,0
+ADPT.US,D,20250103,000000,6.31,7.22,6.31,7.2,1081118,0
+ADPT.US,D,20250106,000000,7.25,7.46,6.99,7.05,3110266,0
+ADPT.US,D,20250107,000000,7.05,7.435,6.67,7.1,2254902,0
+ADPT.US,D,20250108,000000,7,7.075,6.61,6.69,1800482,0
+ADPT.US,D,20250110,000000,6.48,6.57,6.23,6.5,1317119,0
+ADPT.US,D,20250113,000000,6.34,6.625,6.11,6.46,1160067,0
+ADPT.US,D,20250114,000000,6.56,6.6479,5.975,6.07,971149,0
+ADPT.US,D,20250115,000000,6.35,7.275,6.34,7.16,3006067,0
+ADPT.US,D,20250116,000000,7.19,7.19,6.51,6.92,1659352,0
+ADPT.US,D,20250117,000000,7.04,7.075,6.65,6.81,1048286,0
+ADPT.US,D,20250121,000000,6.95,7.5,6.95,7.45,1765790,0
+ADPT.US,D,20250122,000000,7.45,8.33,7.31,8.01,3294830,0
+ADPT.US,D,20250123,000000,7.99,8.2299,7.6501,8.13,2217997,0
+ADPT.US,D,20250124,000000,8.08,8.26,7.875,7.99,897616,0
+ADPT.US,D,20250127,000000,7.84,8.15,7.565,7.7,937585,0
+ADPT.US,D,20250128,000000,7.73,7.93,7.45,7.85,754855,0
+ADPT.US,D,20250129,000000,7.86,8.04,7.45,7.71,885113,0
+ADPT.US,D,20250130,000000,7.86,8.21,7.795,7.86,723655,0
+ADPT.US,D,20250131,000000,7.96,8.235,7.68,7.75,901499,0
+ADPT.US,D,20250203,000000,7.51,7.99,7.45,7.7,939794,0
+ADPT.US,D,20250204,000000,7.66,7.86,7.27,7.37,1119704,0
+ADPT.US,D,20250205,000000,7.41,8.17,7.38,8.05,2042361,0
+ADPT.US,D,20250206,000000,8.17,8.31,7.745,8.01,1478823,0
+ADPT.US,D,20250207,000000,8.03,8.19,7.66,7.84,1556259,0
+ADPT.US,D,20250210,000000,7.87,7.8923,7.37,7.68,1897237,0
+ADPT.US,D,20250211,000000,7.63,7.92,7.44,7.8,1778458,0
+ADPT.US,D,20250212,000000,7.55,7.71,6.97,7.55,1650494,0
+ADPT.US,D,20250213,000000,7.65,8.56,7.36,8.52,2064273,0
+ADPT.US,D,20250214,000000,8.6,8.74,8.185,8.33,2005472,0
+ADPT.US,D,20250218,000000,8.69,8.95,8.09,8.27,2320200,0
+ADPT.US,D,20250219,000000,8.14,8.665,8.11,8.37,2448178,0
+ADPT.US,D,20250220,000000,8.39,8.69,8.2,8.33,1653009,0
+ADPT.US,D,20250221,000000,8.47,8.62,8.09,8.27,1430003,0
+ADPT.US,D,20250224,000000,8.23,8.525,8.03,8.425,1271363,0
+ADPT.US,D,20250225,000000,8.518,8.518,7.917,8.42,1714696,0
+ADPT.US,D,20250226,000000,8.55,8.94,8.2,8.36,1421164,0
+ADPT.US,D,20250227,000000,8.41,8.58,8.16,8.16,870664,0
+ADPT.US,D,20250228,000000,8.09,8.32,7.92,8.26,1198029,0
+ADPT.US,D,20250303,000000,8.3,8.5,7.86,8.1,1269633,0
+ADPT.US,D,20250304,000000,7.76,8.3,7.65,8.12,1803190,0
+ADPT.US,D,20250305,000000,6.965,8.49,6.79,8.03,4921867,0
+ADPT.US,D,20250306,000000,7.6056,8.27,7.475,7.77,1572644,0
+ADPT.US,D,20250307,000000,7.68,7.92,7.08,7.35,2535901,0
+ADPT.US,D,20250310,000000,7.17,7.3097,6.45,6.67,2781213,0
+ADPT.US,D,20250311,000000,6.71,7.5,6.255,7.49,2567697,0
+ADPT.US,D,20250312,000000,7.59,7.89,7.43,7.62,2454883,0
+ADPT.US,D,20250313,000000,7.5,7.58,6.96,7.17,1275013,0
+ADPT.US,D,20250314,000000,7.3,7.45,7.04,7.28,1821336,0
+ADPT.US,D,20250317,000000,7.26,7.68,7.11,7.54,1677253,0
+ADPT.US,D,20250318,000000,7.44,7.57,6.915,7.35,2352309,0
+ADPT.US,D,20250319,000000,7.3,8.08,7.26,7.56,1832910,0
+ADPT.US,D,20250320,000000,7.48,7.81,7.38,7.75,1864435,0
+ADPT.US,D,20250321,000000,8.05,8.66,7.8,8.4,2855227,0
+ADPT.US,D,20250324,000000,8.57,9.01,8.4331,8.66,2479386,0
+ADPT.US,D,20250325,000000,8.61,8.74,8.37,8.42,1802934,0
+ADPT.US,D,20250326,000000,8.42,8.5369,8.15,8.24,1825208,0
+ADPT.US,D,20250327,000000,8.17,8.53,7.99,8.22,3122401,0
+ADPT.US,D,20250328,000000,8.22,8.235,7.495,7.67,1563957,0
+ADPT.US,D,20250331,000000,7.27,7.68,7.1126,7.43,1892732,0
+ADPT.US,D,20250401,000000,7.35,7.63,7.13,7.52,2403291,0
+ADPT.US,D,20250402,000000,7.38,8.035,7.3,7.94,2191724,0
+ADPT.US,D,20250403,000000,7.36,8.07,7.36,7.41,2826143,0
+ADPT.US,D,20250404,000000,7.1,7.62,6.675,7.47,2713448,0
+ADPT.US,D,20250407,000000,6.86,8.14,6.7057,7.705,3454180,0
+ADPT.US,D,20250408,000000,8.08,8.49,7.44,7.665,3220745,0
+ADPT.US,D,20250409,000000,7.37,8.61,7.3,8.38,3083749,0
+ADPT.US,D,20250410,000000,8.13,8.14,7.515,7.725,1700358,0
+ADPT.US,D,20250411,000000,7.61,8.295,7.38,7.94,4142631,0
+ADPT.US,D,20250414,000000,8.1,8.2,7.64,7.82,2741678,0
+ADPT.US,D,20250415,000000,7.78,8.01,7.605,7.74,1485180,0
+ADPT.US,D,20250416,000000,7.63,7.73,7.3,7.49,860045,0
+ADPT.US,D,20250417,000000,7.41,7.55,7.25,7.33,1270322,0
+ADPT.US,D,20250421,000000,7.17,7.39,6.7747,6.83,2309545,0
+ADPT.US,D,20250422,000000,6.9,7.19,6.9,7.01,2618330,0
+ADPT.US,D,20250423,000000,7.42,7.86,7.33,7.38,1886370,0
+ADPT.US,D,20250424,000000,7.36,8.03,7.255,7.89,2358308,0
+ADPT.US,D,20250425,000000,7.8,7.96,7.68,7.9,868155,0
+ADPT.US,D,20250428,000000,7.92,8.05,7.71,7.77,1138470,0
+ADPT.US,D,20250429,000000,7.76,7.8,7.455,7.61,1681472,0
+ADPT.US,D,20250430,000000,7.41,7.67,7.16,7.36,1990973,0
+ADPT.US,D,20250501,000000,7.44,7.51,7.2,7.36,2016780,0
+ADPT.US,D,20250502,000000,8.81,10.28,8.57,9.84,15572026,0
+ADPT.US,D,20250505,000000,9.8,10.18,9.465,10.03,5714601,0
+ADPT.US,D,20250506,000000,10,10.198,8.745,8.81,5517444,0
+ADPT.US,D,20250507,000000,9.04,9.105,8.375,8.81,3407132,0
+ADPT.US,D,20250508,000000,8.95,9.5104,8.8,9.27,1810093,0
+ADPT.US,D,20250509,000000,9.4,9.5029,9.025,9.03,1151980,0
+ADPT.US,D,20250512,000000,9.49,9.81,9.1,9.51,1619711,0
+ADPT.US,D,20250513,000000,9.65,9.79,9.25,9.29,1022564,0
+ADPT.US,D,20250514,000000,9.32,9.4141,9.015,9.04,1685661,0
+ADPT.US,D,20250515,000000,9.05,9.07,8.77,8.91,920322,0
+ADPT.US,D,20250516,000000,8.95,9.119,8.8076,9.05,964173,0
+ADPT.US,D,20250519,000000,8.86,9.2,8.86,9.2,1033894,0
+ADPT.US,D,20250520,000000,9.16,9.41,9.01,9.36,1184307,0
+ADPT.US,D,20250521,000000,9.18,9.43,8.92,9.09,1228231,0
+ADPT.US,D,20250522,000000,9.06,9.125,8.81,8.84,866506,0
+ADPT.US,D,20250523,000000,8.58,8.99,8.5,8.93,1009570,0
+ADPT.US,D,20250527,000000,9.13,9.35,8.965,9.14,1383264,0
+ADPT.US,D,20250528,000000,9.135,9.25,8.98,9.15,1147710,0
+ADPT.US,D,20250529,000000,9.18,9.685,9.05,9.31,1752597,0
+ADPT.US,D,20250530,000000,9.19,9.61,9.0701,9.52,1759862,0
+ADPT.US,D,20250602,000000,9.52,9.74,9.32,9.55,1420881,0
+ADPT.US,D,20250603,000000,9.5,10,9.36,9.94,1490852,0
+ADPT.US,D,20250604,000000,9.99,10.25,9.82,9.98,1403115,0
+ADPT.US,D,20250605,000000,9.96,10.22,9.78,9.87,1014337,0
+ADPT.US,D,20250606,000000,10.04,10.37,9.9226,10.09,1064861,0
+ADPT.US,D,20250609,000000,10.27,10.625,9.94,10.45,1332785,0
+ADPT.US,D,20250610,000000,10.56,10.709,10.41,10.46,1033540,0
+ADPT.US,D,20250611,000000,10.52,10.87,10.37,10.63,1382009,0
+ADPT.US,D,20250612,000000,10.55,10.7125,10.37,10.41,974746,0
+ADPT.US,D,20250613,000000,9.97,10.47,9.9,10.32,979216,0
+ADPT.US,D,20250616,000000,10.45,10.52,10.075,10.29,1158653,0
+ADPT.US,D,20250617,000000,10.25,10.44,10.11,10.14,1191587,0
+ADPT.US,D,20250618,000000,10.35,10.8456,10.12,10.47,2894427,0
+ADPT.US,D,20250620,000000,10.57,10.7,10.255,10.38,1770394,0
+ADPT.US,D,20250623,000000,10.27,10.6297,10.2,10.56,1389136,0
+ADPT.US,D,20250624,000000,10.7,10.84,10.45,10.65,1508280,0
+ADPT.US,D,20250625,000000,10.74,12.07,10.615,11.98,5410700,0
+ADPT.US,D,20250626,000000,11.78,12.43,11.5447,12.16,4508180,0
+ADPT.US,D,20250627,000000,12.15,12.3,11.56,11.79,9528457,0
+ADPT.US,D,20250630,000000,11.81,11.9,11.46,11.65,2489841,0
+ADPT.US,D,20250701,000000,11.4,11.595,11.17,11.19,2696923,0
+ADPT.US,D,20250702,000000,11.25,11.805,11.2,11.48,1611921,0
+ADPT.US,D,20250703,000000,11.88,11.96,11.48,11.8,1018695,0
+ADPT.US,D,20250707,000000,11.84,11.89,11.41,11.74,1894808,0
+ADPT.US,D,20250708,000000,11.74,11.98,11.465,11.74,1670548,0
+ADPT.US,D,20250709,000000,11.95,12.05,11.5902,11.93,2201673,0
+ADPT.US,D,20250710,000000,11.97,12.355,11.84,12.08,2654417,0
+ADPT.US,D,20250711,000000,12.04,12.05,11.6649,11.82,1626943,0
+ADPT.US,D,20250714,000000,11.75,11.8995,11.3501,11.55,1030569,0
+ADPT.US,D,20250715,000000,11.62,11.65,11.01,11.06,1592743,0
+ADPT.US,D,20250716,000000,11.195,11.28,10.585,10.83,2335723,0
+ADPT.US,D,20250717,000000,10.84,10.8645,10.4501,10.5,1631129,0
+ADPT.US,D,20250718,000000,10.66,10.77,10.25,10.39,1440169,0
+ADPT.US,D,20250721,000000,10.5,10.765,10.22,10.31,1497063,0
+ADPT.US,D,20250722,000000,10.31,10.79,10.255,10.53,1844650,0
+ADPT.US,D,20250723,000000,10.68,10.88,10.43,10.87,1537826,0
+ADPT.US,D,20250724,000000,10.88,11.18,10.64,10.66,1364864,0
+ADPT.US,D,20250725,000000,10.73,10.85,10.54,10.75,1389590,0
+ADPT.US,D,20250728,000000,10.85,10.85,10.37,10.61,1179457,0
+ADPT.US,D,20250729,000000,10.81,10.81,10.2501,10.39,1010945,0
+ADPT.US,D,20250730,000000,10.41,10.71,10.28,10.44,1298648,0
+ADPT.US,D,20250731,000000,10.35,10.46,9.9551,10.24,1696696,0
+ADPT.US,D,20250801,000000,10.02,10.445,10.02,10.33,1711014,0
+ADPT.US,D,20250804,000000,10.36,10.94,10.19,10.91,1900467,0
+ADPT.US,D,20250805,000000,11,11.69,10.73,11.05,3448038,0
+ADPT.US,D,20250806,000000,12.35,12.8254,10.655,11.69,4649076,0
+ADPT.US,D,20250807,000000,11.4,12.9235,11.4,12.54,5163878,0
+ADPT.US,D,20250808,000000,12.62,12.67,11.845,12.2,3119739,0
+ADPT.US,D,20250811,000000,12.18,12.665,11.94,12.15,1824629,0
+ADPT.US,D,20250812,000000,12.2,12.93,12.18,12.66,1987056,0
+ADPT.US,D,20250813,000000,12.7,13.37,12.66,13,2359707,0
+ADPT.US,D,20250814,000000,12.73,13.24,12.62,12.92,1369511,0
+ADPT.US,D,20250815,000000,12.98,13.16,12.79,13.04,1878221,0
+ADPT.US,D,20250818,000000,13,13.01,11.92,12.41,2500209,0
+ADPT.US,D,20250819,000000,12.36,12.71,12.2264,12.56,2195436,0
+ADPT.US,D,20250820,000000,12.51,12.63,12.22,12.295,1499132,0
+ADPT.US,D,20250821,000000,12.18,12.8197,12.1025,12.63,1295988,0
+ADPT.US,D,20250822,000000,12.68,13.395,12.575,13,1947141,0
+ADPT.US,D,20250825,000000,12.93,13.04,12.64,12.67,1157872,0
+ADPT.US,D,20250826,000000,12.76,12.85,12.6209,12.8,1205257,0
+ADPT.US,D,20250827,000000,12.74,13.01,12.63,12.97,1647865,0
+ADPT.US,D,20250828,000000,13.1,13.52,13.04,13.31,1799444,0
+ADPT.US,D,20250829,000000,13.33,13.3325,12.92,13.18,2423913,0
+ADPT.US,D,20250902,000000,12.9,13.23,12.68,12.84,1354105,0
+ADPT.US,D,20250903,000000,12.8,13.25,12.68,12.85,1891912,0
+ADPT.US,D,20250904,000000,12.84,13.02,12.53,13.02,3150377,0
+ADPT.US,D,20250905,000000,13.18,13.205,12.52,12.85,1374014,0
+ADPT.US,D,20250908,000000,12.84,13.1,12.46,12.54,1830410,0
+ADPT.US,D,20250909,000000,12.51,12.675,12.355,12.61,1092696,0
+ADPT.US,D,20250910,000000,12.67,13.015,12.34,12.42,1779522,0
+ADPT.US,D,20250911,000000,12.49,13.68,12.46,13.49,3093481,0
+ADPT.US,D,20250912,000000,13.54,13.63,12.6,12.61,1949575,0
+ADPT.US,D,20250915,000000,12.62,13.1472,12.51,13.08,1461836,0
+ADPT.US,D,20250916,000000,13.07,13.23,12.69,12.91,1513634,0
+ADPT.US,D,20250917,000000,12.97,13.33,12.59,12.82,1434635,0
+ADPT.US,D,20250918,000000,12.99,13.79,12.9345,13.77,1458590,0
+ADPT.US,D,20250919,000000,13.87,13.9,13.255,13.36,2628359,0
+ADPT.US,D,20250922,000000,13.37,14.27,13.2554,13.94,2541391,0
+ADPT.US,D,20250923,000000,13.93,14.475,13.82,13.93,2106210,0
+ADPT.US,D,20250924,000000,13.8,13.88,12.71,12.82,1716920,0
+ADPT.US,D,20250925,000000,12.62,13.33,12.51,13.13,1668303,0
+ADPT.US,D,20250926,000000,13.13,13.25,12.82,13.22,1455870,0
+ADPT.US,D,20250929,000000,13.38,13.65,13.07,13.46,1716618,0
+ADPT.US,D,20250930,000000,14,15.04,13.945,14.96,4722265,0
+ADPT.US,D,20251001,000000,14.93,15.26,14.52,14.56,2679819,0
+ADPT.US,D,20251002,000000,14.61,14.74,14.04,14.24,2229457,0
+ADPT.US,D,20251003,000000,14.385,14.89,14.1601,14.38,2128948,0
+ADPT.US,D,20251006,000000,14.64,14.97,14.425,14.47,2327391,0
+ADPT.US,D,20251007,000000,14.47,14.565,14.11,14.35,1780197,0
+ADPT.US,D,20251008,000000,14.5,15.575,14.3876,15.55,1950964,0
+ADPT.US,D,20251009,000000,15.57,15.68,15.17,15.65,1494777,0
+ADPT.US,D,20251010,000000,15.79,15.83,15.13,15.17,978938,0
+ADPT.US,D,20251013,000000,15.5,15.94,15.21,15.5,1486463,0
+ADPT.US,D,20251014,000000,15.24,15.78,15.21,15.58,1209993,0
+ADPT.US,D,20251015,000000,16,17.14,15.915,17.11,2047116,0
+ADPT.US,D,20251016,000000,17.11,17.62,16.97,17.27,1553261,0
+ADPT.US,D,20251017,000000,17,17.2,16.28,16.3,1575388,0
+ADPT.US,D,20251020,000000,16.73,17.87,16.634,17.83,2513038,0
+ADPT.US,D,20251021,000000,17.79,17.8859,17.08,17.35,2025014,0
+ADPT.US,D,20251022,000000,17.02,17.24,16.21,16.45,2089702,0
+ADPT.US,D,20251023,000000,16.44,17.38,16.39,17.16,1637277,0
+ADPT.US,D,20251024,000000,17.2,17.5899,17.16,17.22,1213734,0
+ADPT.US,D,20251027,000000,17.26,17.48,16.9749,17.12,820181,0
+ADPT.US,D,20251028,000000,17.01,17.18,16.8,16.9,832034,0
+ADPT.US,D,20251029,000000,16.91,17.4,16.59,16.8,1039255,0
+ADPT.US,D,20251030,000000,16.98,17.365,16.775,16.91,1515923,0
+ADPT.US,D,20251031,000000,16.9,17.76,16.81,17.36,1910994,0
+ADPT.US,D,20251103,000000,17.26,17.525,17,17.34,1344440,0
+ADPT.US,D,20251104,000000,16.77,17.51,16.5099,16.92,1347783,0
+ADPT.US,D,20251105,000000,16.85,17.75,16.62,17.59,1882802,0
+ADPT.US,D,20251106,000000,16.95,17.38,15.38,15.56,3634017,0
+ADPT.US,D,20251107,000000,15.31,15.365,14.53,14.79,2944676,0
+ADPT.US,D,20251110,000000,14.88,15.19,14.3501,14.71,2748024,0
+ADPT.US,D,20251111,000000,14.65,14.95,14.26,14.53,1613293,0
+ADPT.US,D,20251112,000000,14.64,15.05,14.36,14.5,1731962,0
+ADPT.US,D,20251113,000000,14.18,14.29,13.93,14.14,2318049,0
+ADPT.US,D,20251114,000000,13.71,14.21,13.45,14.1,1627684,0
+ADPT.US,D,20251117,000000,14,14.24,13.65,13.71,1703365,0
+ADPT.US,D,20251118,000000,13.53,13.95,13.28,13.75,1992804,0
+ADPT.US,D,20251119,000000,13.85,15.38,13.725,15.15,2817184,0
+ADPT.US,D,20251120,000000,15.575,16.97,15.575,16.32,3968168,0
+ADPT.US,D,20251121,000000,16.28,18.98,16.18,18.61,5068292,0
+ADPT.US,D,20251124,000000,18.95,20.65,18.4,20.46,4345909,0
+ADPT.US,D,20251125,000000,20.36,20.76,19.6,20.32,2747442,0
+ADPT.US,D,20251126,000000,20.23,20.34,19.4,19.72,1880510,0
+ADPT.US,D,20251128,000000,19.72,19.72,19.25,19.66,926835,0
+ADPT.US,D,20251201,000000,19.26,19.31,18.59,18.84,1944007,0
+ADPT.US,D,20251202,000000,18.84,19.27,18.5204,18.69,1050461,0
+ADPT.US,D,20251203,000000,18.87,18.87,16.5,17.13,4712963,0
+ADPT.US,D,20251204,000000,16.86,17.58,16.45,17.46,2928101,0
+ADPT.US,D,20251205,000000,16.24,16.25,14.65,14.75,7131157,0
+ADPT.US,D,20251208,000000,14.71,15.235,14.58,14.95,3757354,0
+ADPT.US,D,20251209,000000,14.74,15.615,14.69,14.86,3453268,0
+ADPT.US,D,20251210,000000,14.93,16.26,14.91,15.74,4365189,0
+ADPT.US,D,20251211,000000,15.74,16.07,14.94,15.42,2298439,0
+ADPT.US,D,20251212,000000,15.38,15.525,15.11,15.44,2452523,0
+ADPT.US,D,20251215,000000,16.03,16.08,15.3506,15.69,3004642,0
+ADPT.US,D,20251216,000000,15.66,16.055,15.5,15.93,2279986,0
+ADPT.US,D,20251217,000000,15.81,16.48,15.6,16.12,2430932,0
+ADPT.US,D,20251218,000000,16.53,16.99,16.46,16.5,2866159,0
+ADPT.US,D,20251219,000000,16.51,17.17,16.34,17,2852081,0
+ADPT.US,D,20251222,000000,17.06,17.5,16.86,17.41,1785178,0
+ADPT.US,D,20251223,000000,17.21,17.42,16.66,16.75,2271564,0
+ADPT.US,D,20251224,000000,16.51,16.775,16.33,16.68,907236,0
+ADPT.US,D,20251226,000000,16.64,17.04,16.475,16.7,909652,0
+ADPT.US,D,20251229,000000,16.52,16.82,16.35,16.65,2236999,0
+ADPT.US,D,20251230,000000,16.54,16.62,16.05,16.42,1529659,0
+ADPT.US,D,20251231,000000,16.47,16.82,16.115,16.24,1969470,0
+ADPT.US,D,20260102,000000,16.27,16.47,15.74,15.91,1060412,0
+ADPT.US,D,20260105,000000,15.78,16.19,15.31,16.17,3424820,0
+ADPT.US,D,20260106,000000,16.17,16.82,15.78,16.11,3352311,0
+ADPT.US,D,20260107,000000,16.21,17.33,16.205,16.73,2069335,0
+ADPT.US,D,20260108,000000,16.52,16.81,15.53,15.96,2074384,0
+ADPT.US,D,20260109,000000,16.01,16.29,15.4549,15.76,2468957,0
+ADPT.US,D,20260112,000000,17.51,18.5,17.32,18.26,3587884,0
+ADPT.US,D,20260113,000000,18.285,18.49,17.44,18.07,1847185,0
+ADPT.US,D,20260114,000000,17.98,18.175,17.56,18.04,1866379,0
+ADPT.US,D,20260115,000000,18.15,18.39,17.66,17.78,1036920,0
+ADPT.US,D,20260116,000000,17.79,17.89,17.4,17.52,1042637,0
+ADPT.US,D,20260120,000000,16.55,18.1399,16.55,17.87,2119828,0
+ADPT.US,D,20260121,000000,17.79,17.99,17.32,17.57,1668114,0
+ADPT.US,D,20260122,000000,17.76,19.16,17.5433,19.06,2240515,0
+ADPT.US,D,20260123,000000,19.05,19.1,18.24,18.55,1342836,0
+ADPT.US,D,20260126,000000,18.52,19.29,18.25,19.12,1263463,0
+ADPT.US,D,20260127,000000,19.2,19.42,18.75,19.23,1377574,0
+ADPT.US,D,20260128,000000,19.25,19.345,18.43,18.5,1964731,0
+ADPT.US,D,20260129,000000,18.41,18.48,17.65,18.37,1547577,0
+ADPT.US,D,20260130,000000,18.17,18.7,17.985,18.5,1882413,0
+ADPT.US,D,20260202,000000,18.29,18.875,18.13,18.39,2249189,0
+ADPT.US,D,20260203,000000,18.66,19.8,18.025,18.5,2067733,0
+ADPT.US,D,20260204,000000,18.46,18.505,16.87,17.3,2166897,0
+ADPT.US,D,20260205,000000,17.17,17.88,16.37,16.47,2497354,0
+ADPT.US,D,20260206,000000,17.82,17.98,15.065,15.77,4140316,0
+ADPT.US,D,20260209,000000,15.89,16.18,15.3,15.86,2466647,0
+ADPT.US,D,20260210,000000,15.84,16.08,15.485,15.64,1334563,0
+ADPT.US,D,20260211,000000,15.8,15.94,14.85,15.62,1969475,0
+ADPT.US,D,20260212,000000,15.66,15.8125,15.07,15.54,1632464,0
+ADPT.US,D,20260213,000000,15.53,16.42,15.42,16.04,1344899,0
+ADPT.US,D,20260217,000000,15.98,16.35,15.715,15.79,1022077,0
+ADPT.US,D,20260218,000000,15.76,16.08,15.6,15.875,1669451,0

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

@@ -0,0 +1,683 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIIOW.US,D,20221115,000000,0.0711,0.0861,0.0522,0.06,164450,0
+AIIOW.US,D,20221116,000000,0.06,0.06,0.055,0.0597,326853,0
+AIIOW.US,D,20221117,000000,0.06,0.12,0.0597,0.1199,701032,0
+AIIOW.US,D,20221118,000000,0.2022,0.2145,0.1388,0.17,1068824,0
+AIIOW.US,D,20221121,000000,0.2,0.32,0.2,0.2472,2276354,0
+AIIOW.US,D,20221122,000000,0.2231,0.2586,0.2015,0.25,611521,0
+AIIOW.US,D,20221123,000000,0.24,0.2494,0.2092,0.239,73028,0
+AIIOW.US,D,20221125,000000,0.232,0.265,0.23,0.265,108812,0
+AIIOW.US,D,20221128,000000,0.230001,0.24,0.210001,0.22,14679,0
+AIIOW.US,D,20221129,000000,0.22,0.244899,0.22,0.2251,35221,0
+AIIOW.US,D,20221130,000000,0.2201,0.2536,0.22,0.2536,69762,0
+AIIOW.US,D,20221201,000000,0.25,0.3,0.25,0.28,182090,0
+AIIOW.US,D,20221202,000000,0.28,0.3501,0.271,0.35,357931,0
+AIIOW.US,D,20221205,000000,0.38,0.4,0.38,0.39,108183,0
+AIIOW.US,D,20221206,000000,0.394999,0.4555,0.31,0.4,798853,0
+AIIOW.US,D,20221207,000000,0.409899,0.41,0.353,0.3615,93232,0
+AIIOW.US,D,20221208,000000,0.38,0.4071,0.3625,0.4,210349,0
+AIIOW.US,D,20221209,000000,0.42,0.44,0.35,0.4399,190274,0
+AIIOW.US,D,20221212,000000,0.3811,0.4326,0.36,0.36,109659,0
+AIIOW.US,D,20221213,000000,0.3819,0.51,0.3795,0.4606,424566,0
+AIIOW.US,D,20221214,000000,0.5999,0.5999,0.4011,0.43,227187,0
+AIIOW.US,D,20221215,000000,0.4351,0.47,0.42,0.43,114513,0
+AIIOW.US,D,20221216,000000,0.3001,0.51,0.3001,0.3957,1213926,0
+AIIOW.US,D,20221219,000000,0.4,0.4844,0.3371,0.35,752757,0
+AIIOW.US,D,20221220,000000,0.35,0.415,0.3451,0.3603,691448,0
+AIIOW.US,D,20221221,000000,0.3371,0.4399,0.28,0.3387,182760,0
+AIIOW.US,D,20221222,000000,0.290101,0.3351,0.290101,0.3019,65008,0
+AIIOW.US,D,20221223,000000,0.299899,0.32,0.28,0.32,218098,0
+AIIOW.US,D,20221227,000000,0.33,0.4314,0.3225,0.4095,73806,0
+AIIOW.US,D,20221228,000000,0.360001,0.4,0.3313,0.34,53790,0
+AIIOW.US,D,20221229,000000,0.3599,0.3599,0.305001,0.31,31617,0
+AIIOW.US,D,20221230,000000,0.3175,0.3175,0.2125,0.289401,203379,0
+AIIOW.US,D,20230103,000000,0.289,0.289,0.275,0.2799,82248,0
+AIIOW.US,D,20230104,000000,0.2825,0.2825,0.23,0.23,151771,0
+AIIOW.US,D,20230105,000000,0.23,0.2525,0.19,0.19,40790,0
+AIIOW.US,D,20230106,000000,0.1906,0.205,0.19,0.1901,28102,0
+AIIOW.US,D,20230109,000000,0.2,0.21,0.195,0.20001,7688,0
+AIIOW.US,D,20230110,000000,0.2025,0.22,0.1955,0.1955,28157,0
+AIIOW.US,D,20230111,000000,0.2023,0.2023,0.1373,0.1587,58153,0
+AIIOW.US,D,20230112,000000,0.1832,0.2715,0.1826,0.25,75758,0
+AIIOW.US,D,20230113,000000,0.25,0.28,0.2477,0.2556,8127,0
+AIIOW.US,D,20230117,000000,0.2415,0.28,0.2415,0.28,1854,0
+AIIOW.US,D,20230118,000000,0.275899,0.3,0.2664,0.3,29196,0
+AIIOW.US,D,20230119,000000,0.29,0.29,0.29,0.29,2697,0
+AIIOW.US,D,20230120,000000,0.251,0.2996,0.251,0.29,14154,0
+AIIOW.US,D,20230123,000000,0.29,0.29,0.2476,0.2476,1326,0
+AIIOW.US,D,20230124,000000,0.2727,0.29,0.2526,0.2652,64038,0
+AIIOW.US,D,20230125,000000,0.29,0.29,0.2626,0.265,11548,0
+AIIOW.US,D,20230126,000000,0.2789,0.2899,0.25,0.25,12516,0
+AIIOW.US,D,20230127,000000,0.25,0.29,0.25,0.2601,19447,0
+AIIOW.US,D,20230130,000000,0.25,0.2525,0.181,0.1951,287488,0
+AIIOW.US,D,20230131,000000,0.229649,0.229649,0.1825,0.2194,23205,0
+AIIOW.US,D,20230201,000000,0.201251,0.255,0.201251,0.244,38500,0
+AIIOW.US,D,20230202,000000,0.2083,0.2547,0.2025,0.2091,97309,0
+AIIOW.US,D,20230203,000000,0.2403,0.2671,0.21,0.2104,95001,0
+AIIOW.US,D,20230206,000000,0.26,0.26,0.2,0.2399,79032,0
+AIIOW.US,D,20230207,000000,0.2587,0.268,0.25,0.251,82774,0
+AIIOW.US,D,20230208,000000,0.2525,0.2525,0.2399,0.2399,13080,0
+AIIOW.US,D,20230209,000000,0.245,0.2849,0.22,0.22,64873,0
+AIIOW.US,D,20230210,000000,0.22,0.255,0.22,0.2501,15898,0
+AIIOW.US,D,20230213,000000,0.25,0.259551,0.25,0.2501,6868,0
+AIIOW.US,D,20230214,000000,0.2501,0.27,0.217826,0.25,55569,0
+AIIOW.US,D,20230215,000000,0.24,0.2483,0.24,0.2483,10779,0
+AIIOW.US,D,20230216,000000,0.2483,0.2535,0.2483,0.2483,15921,0
+AIIOW.US,D,20230217,000000,0.24,0.2403,0.2375,0.2398,73917,0
+AIIOW.US,D,20230221,000000,0.235,0.28,0.235,0.28,11532,0
+AIIOW.US,D,20230222,000000,0.25,0.258801,0.25,0.255,8100,0
+AIIOW.US,D,20230223,000000,0.25,0.25,0.2222,0.2222,5350,0
+AIIOW.US,D,20230224,000000,0.259,0.259,0.259,0.259,800,0
+AIIOW.US,D,20230227,000000,0.225,0.2333,0.225,0.2333,3827,0
+AIIOW.US,D,20230228,000000,0.23,0.26,0.23,0.2525,1699,0
+AIIOW.US,D,20230301,000000,0.246,0.246,0.225,0.225,512,0
+AIIOW.US,D,20230303,000000,0.225,0.2577,0.225,0.2577,31742,0
+AIIOW.US,D,20230306,000000,0.25,0.25,0.245,0.2499,98768,0
+AIIOW.US,D,20230308,000000,0.2211,0.2461,0.2101,0.2259,48381,0
+AIIOW.US,D,20230309,000000,0.2259,0.2259,0.2046,0.2046,24615,0
+AIIOW.US,D,20230310,000000,0.205101,0.2098,0.1826,0.1826,48526,0
+AIIOW.US,D,20230313,000000,0.19,0.196299,0.1893,0.196299,13647,0
+AIIOW.US,D,20230314,000000,0.1901,0.1901,0.18,0.1801,57611,0
+AIIOW.US,D,20230316,000000,0.1803,0.1831,0.1803,0.183,6278,0
+AIIOW.US,D,20230317,000000,0.185,0.1875,0.185,0.185,10498,0
+AIIOW.US,D,20230321,000000,0.171,0.2094,0.171,0.18073,998,0
+AIIOW.US,D,20230323,000000,0.1985,0.22,0.1825,0.22,4946,0
+AIIOW.US,D,20230324,000000,0.193059,0.2198,0.181,0.2198,2500,0
+AIIOW.US,D,20230327,000000,0.2199,0.2199,0.1801,0.183101,11431,0
+AIIOW.US,D,20230328,000000,0.190101,0.190101,0.190101,0.190101,388,0
+AIIOW.US,D,20230329,000000,0.19,0.1955,0.18,0.187,29712,0
+AIIOW.US,D,20230330,000000,0.200101,0.21,0.200101,0.201,15129,0
+AIIOW.US,D,20230331,000000,0.21,0.21,0.1881,0.2054,87782,0
+AIIOW.US,D,20230403,000000,0.198,0.207,0.198,0.207,4500,0
+AIIOW.US,D,20230405,000000,0.2011,0.2011,0.1848,0.1848,9917,0
+AIIOW.US,D,20230406,000000,0.1838,0.2036,0.1838,0.195,28932,0
+AIIOW.US,D,20230410,000000,0.18,0.1825,0.165,0.1825,73839,0
+AIIOW.US,D,20230411,000000,0.1631,0.1644,0.1616,0.1625,8657,0
+AIIOW.US,D,20230412,000000,0.16,0.16,0.145,0.15,84629,0
+AIIOW.US,D,20230413,000000,0.1475,0.1475,0.1148,0.1346,431369,0
+AIIOW.US,D,20230414,000000,0.13,0.134,0.1212,0.1212,33711,0
+AIIOW.US,D,20230417,000000,0.121201,0.1468,0.1211,0.1468,38666,0
+AIIOW.US,D,20230418,000000,0.129799,0.129799,0.129799,0.129799,5000,0
+AIIOW.US,D,20230419,000000,0.1469,0.1487,0.14,0.14,53601,0
+AIIOW.US,D,20230420,000000,0.135,0.15,0.135,0.15,20450,0
+AIIOW.US,D,20230421,000000,0.1756,0.1773,0.1756,0.1773,3980,0
+AIIOW.US,D,20230425,000000,0.144901,0.195,0.144901,0.195,2200,0
+AIIOW.US,D,20230426,000000,0.1689,0.2,0.152083,0.1606,49300,0
+AIIOW.US,D,20230427,000000,0.1535,0.1535,0.1535,0.1535,368,0
+AIIOW.US,D,20230428,000000,0.1786,0.225,0.1786,0.1995,151971,0
+AIIOW.US,D,20230501,000000,0.19,0.3,0.170999,0.2219,181085,0
+AIIOW.US,D,20230502,000000,0.2147,0.26,0.1938,0.2275,51801,0
+AIIOW.US,D,20230503,000000,0.198,0.29,0.198,0.24,481424,0
+AIIOW.US,D,20230504,000000,0.23,0.29,0.216,0.2258,424761,0
+AIIOW.US,D,20230505,000000,0.233899,0.29,0.2245,0.25,322528,0
+AIIOW.US,D,20230508,000000,0.245,0.2739,0.24,0.25,418906,0
+AIIOW.US,D,20230509,000000,0.23,0.295,0.23,0.26,171598,0
+AIIOW.US,D,20230510,000000,0.25,0.28,0.2475,0.25,19622,0
+AIIOW.US,D,20230511,000000,0.25,0.258,0.2113,0.2299,19106,0
+AIIOW.US,D,20230512,000000,0.2191,0.2807,0.2191,0.2359,46551,0
+AIIOW.US,D,20230515,000000,0.25,0.295,0.2498,0.255,91410,0
+AIIOW.US,D,20230516,000000,0.25,0.2906,0.25,0.285,335489,0
+AIIOW.US,D,20230517,000000,0.2525,0.3,0.251,0.271,71759,0
+AIIOW.US,D,20230518,000000,0.2565,0.2848,0.2538,0.2599,2930,0
+AIIOW.US,D,20230519,000000,0.25,0.28,0.235,0.235,7609,0
+AIIOW.US,D,20230522,000000,0.2475,0.31,0.2475,0.27,414021,0
+AIIOW.US,D,20230523,000000,0.2604,0.3153,0.2504,0.27,56076,0
+AIIOW.US,D,20230524,000000,0.2604,0.28,0.257801,0.2716,5744,0
+AIIOW.US,D,20230525,000000,0.2525,0.285,0.252,0.26,4961,0
+AIIOW.US,D,20230526,000000,0.26,0.2997,0.250101,0.27,12700,0
+AIIOW.US,D,20230530,000000,0.29,0.31,0.271,0.29,307583,0
+AIIOW.US,D,20230531,000000,0.297,0.300501,0.27,0.28,292355,0
+AIIOW.US,D,20230601,000000,0.297,0.3,0.2723,0.29,280690,0
+AIIOW.US,D,20230602,000000,0.3,0.3,0.2605,0.2778,391833,0
+AIIOW.US,D,20230605,000000,0.2805,0.2805,0.2727,0.28,13302,0
+AIIOW.US,D,20230606,000000,0.297,0.2983,0.2726,0.28,7157,0
+AIIOW.US,D,20230607,000000,0.285,0.2851,0.2726,0.2726,3762,0
+AIIOW.US,D,20230608,000000,0.2943,0.2992,0.29,0.295,3864,0
+AIIOW.US,D,20230609,000000,0.295,0.295,0.2378,0.26,23735,0
+AIIOW.US,D,20230612,000000,0.2407,0.2998,0.2407,0.2538,14415,0
+AIIOW.US,D,20230613,000000,0.29,0.29,0.25,0.25,742,0
+AIIOW.US,D,20230614,000000,0.2772,0.3,0.2525,0.265,17238,0
+AIIOW.US,D,20230615,000000,0.28,0.31,0.28,0.2905,10303,0
+AIIOW.US,D,20230616,000000,0.3267,0.33,0.267,0.2701,25381,0
+AIIOW.US,D,20230620,000000,0.3061,0.3072,0.2805,0.2806,15877,0
+AIIOW.US,D,20230621,000000,0.2751,0.3,0.2751,0.2832,19862,0
+AIIOW.US,D,20230622,000000,0.292,0.32,0.2715,0.272,98652,0
+AIIOW.US,D,20230623,000000,0.3,0.3301,0.2926,0.2926,10619,0
+AIIOW.US,D,20230626,000000,0.312,0.3426,0.3,0.3,11171,0
+AIIOW.US,D,20230628,000000,0.3212,0.34,0.306,0.308,4292,0
+AIIOW.US,D,20230629,000000,0.308,0.350251,0.3005,0.3005,2228,0
+AIIOW.US,D,20230630,000000,0.3439,0.3439,0.29,0.29,1253,0
+AIIOW.US,D,20230703,000000,0.344251,0.344251,0.297,0.299,8820,0
+AIIOW.US,D,20230705,000000,0.310101,0.335,0.295,0.295,1738,0
+AIIOW.US,D,20230706,000000,0.3267,0.3267,0.3001,0.3001,2738,0
+AIIOW.US,D,20230707,000000,0.3975,0.3975,0.301,0.301,1753,0
+AIIOW.US,D,20230710,000000,0.3011,0.35,0.28,0.3155,411559,0
+AIIOW.US,D,20230711,000000,0.29,0.3,0.29,0.3,3604,0
+AIIOW.US,D,20230712,000000,0.2883,0.38,0.2831,0.29,12934,0
+AIIOW.US,D,20230713,000000,0.2901,0.2902,0.2901,0.2902,317,0
+AIIOW.US,D,20230714,000000,0.322,0.322,0.322,0.322,1671,0
+AIIOW.US,D,20230717,000000,0.3258,0.329,0.29,0.2929,2004,0
+AIIOW.US,D,20230718,000000,0.29,0.29,0.2581,0.2692,85519,0
+AIIOW.US,D,20230719,000000,0.299899,0.299899,0.27,0.2801,2441,0
+AIIOW.US,D,20230720,000000,0.2626,0.29,0.2372,0.2854,67147,0
+AIIOW.US,D,20230721,000000,0.287,0.2899,0.0527,0.1778,292206,0
+AIIOW.US,D,20230724,000000,0.198,0.2825,0.198,0.23,43525,0
+AIIOW.US,D,20230725,000000,0.24,0.26,0.22,0.2292,109767,0
+AIIOW.US,D,20230726,000000,0.2201,0.29,0.215,0.28,201843,0
+AIIOW.US,D,20230727,000000,0.27,0.3,0.2424,0.28,27598,0
+AIIOW.US,D,20230728,000000,0.2662,0.3071,0.2424,0.25,289722,0
+AIIOW.US,D,20230731,000000,0.252,0.35,0.249,0.31,534459,0
+AIIOW.US,D,20230801,000000,0.2755,0.33,0.2755,0.33,3807,0
+AIIOW.US,D,20230802,000000,0.3001,0.3001,0.3001,0.3001,160,0
+AIIOW.US,D,20230803,000000,0.3225,0.345,0.2807,0.33,7186,0
+AIIOW.US,D,20230804,000000,0.32,0.3205,0.3,0.32,6231,0
+AIIOW.US,D,20230807,000000,0.32,0.32,0.3,0.3056,3845,0
+AIIOW.US,D,20230808,000000,0.32,0.32,0.2979,0.2979,1280,0
+AIIOW.US,D,20230809,000000,0.29,0.31,0.285,0.285,5932,0
+AIIOW.US,D,20230810,000000,0.29,0.29,0.275,0.275,50405,0
+AIIOW.US,D,20230811,000000,0.2631,0.27,0.2605,0.268,30900,0
+AIIOW.US,D,20230814,000000,0.29,0.3366,0.2725,0.2906,50191,0
+AIIOW.US,D,20230815,000000,0.33,0.33,0.33,0.33,1035,0
+AIIOW.US,D,20230816,000000,0.3168,0.32,0.28,0.293,15095,0
+AIIOW.US,D,20230818,000000,0.29,0.2905,0.29,0.29,5200,0
+AIIOW.US,D,20230823,000000,0.3168,0.32,0.2828,0.2828,1516,0
+AIIOW.US,D,20230824,000000,0.28162,0.29,0.278,0.29,6644,0
+AIIOW.US,D,20230828,000000,0.275,0.275,0.275,0.275,3443,0
+AIIOW.US,D,20230829,000000,0.275,0.3013,0.275,0.275101,5835,0
+AIIOW.US,D,20230830,000000,0.28,0.295,0.271,0.271,5304,0
+AIIOW.US,D,20230905,000000,0.27,0.2918,0.27,0.2727,12530,0
+AIIOW.US,D,20230906,000000,0.27,0.270946,0.27,0.27,85540,0
+AIIOW.US,D,20230911,000000,0.25,0.2526,0.2426,0.2526,3588,0
+AIIOW.US,D,20230912,000000,0.247749,0.25,0.247749,0.25,1830,0
+AIIOW.US,D,20230913,000000,0.25,0.25,0.2376,0.2376,1090,0
+AIIOW.US,D,20230914,000000,0.24,0.250101,0.24,0.250101,1827,0
+AIIOW.US,D,20230915,000000,0.264,0.264,0.25,0.25,17915,0
+AIIOW.US,D,20230918,000000,0.2501,0.25905,0.231,0.231,23041,0
+AIIOW.US,D,20230919,000000,0.231,0.2312,0.231,0.2311,2498,0
+AIIOW.US,D,20230922,000000,0.231,0.231,0.231,0.231,100,0
+AIIOW.US,D,20230926,000000,0.231,0.23101,0.231,0.23101,5235,0
+AIIOW.US,D,20230928,000000,0.231,0.231,0.231,0.231,36476,0
+AIIOW.US,D,20231002,000000,0.2223,0.2223,0.2201,0.2202,958,0
+AIIOW.US,D,20231004,000000,0.2201,0.2202,0.2201,0.2201,2919,0
+AIIOW.US,D,20231005,000000,0.2201,0.2201,0.18,0.1801,21047,0
+AIIOW.US,D,20231006,000000,0.1801,0.1801,0.1801,0.1801,1089,0
+AIIOW.US,D,20231009,000000,0.2075,0.2075,0.2075,0.2075,100,0
+AIIOW.US,D,20231010,000000,0.2531,0.2531,0.2251,0.2325,4927,0
+AIIOW.US,D,20231011,000000,0.2325,0.2662,0.2325,0.24,6252,0
+AIIOW.US,D,20231012,000000,0.2699,0.2699,0.2699,0.2699,659,0
+AIIOW.US,D,20231016,000000,0.28,0.289799,0.2772,0.289799,4519,0
+AIIOW.US,D,20231018,000000,0.2501,0.251,0.2501,0.251,1742,0
+AIIOW.US,D,20231019,000000,0.2351,0.2351,0.2351,0.2351,100,0
+AIIOW.US,D,20231024,000000,0.1262,0.2192,0.1262,0.2191,864,0
+AIIOW.US,D,20231025,000000,0.1995,0.1995,0.1995,0.1995,451,0
+AIIOW.US,D,20231026,000000,0.2027,0.2027,0.2026,0.2026,1599,0
+AIIOW.US,D,20231027,000000,0.153001,0.19,0.153,0.19,9585,0
+AIIOW.US,D,20231031,000000,0.1881,0.19,0.18,0.1825,10540,0
+AIIOW.US,D,20231101,000000,0.17,0.17,0.17,0.17,211,0
+AIIOW.US,D,20231102,000000,0.1675,0.1675,0.166,0.166,10200,0
+AIIOW.US,D,20231108,000000,0.166,0.1661,0.166,0.166,1494,0
+AIIOW.US,D,20231120,000000,0.16,0.1616,0.16,0.16,6212,0
+AIIOW.US,D,20231201,000000,0.198,0.2192,0.19,0.2192,6136,0
+AIIOW.US,D,20231204,000000,0.16,0.2132,0.16,0.2132,210,0
+AIIOW.US,D,20231208,000000,0.19,0.19,0.1501,0.175,1642,0
+AIIOW.US,D,20231212,000000,0.175,0.1807,0.1651,0.1651,3171,0
+AIIOW.US,D,20231213,000000,0.165,0.1825,0.165,0.1825,613,0
+AIIOW.US,D,20231215,000000,0.1701,0.1701,0.1701,0.1701,220,0
+AIIOW.US,D,20231219,000000,0.1782,0.19,0.1782,0.1811,3925,0
+AIIOW.US,D,20231220,000000,0.171,0.18165,0.16,0.1601,2879,0
+AIIOW.US,D,20231221,000000,0.11,0.1823,0.07,0.09,38755,0
+AIIOW.US,D,20231222,000000,0.14,0.14,0.1337,0.1337,2754,0
+AIIOW.US,D,20231226,000000,0.085,0.116399,0.085,0.116399,1600,0
+AIIOW.US,D,20231227,000000,0.1164,0.1164,0.0854,0.10521,1966,0
+AIIOW.US,D,20231228,000000,0.1,0.1,0.1,0.1,300,0
+AIIOW.US,D,20231229,000000,0.1,0.1664,0.1,0.1664,4818,0
+AIIOW.US,D,20240102,000000,0.15,0.15,0.1202,0.1202,1035,0
+AIIOW.US,D,20240116,000000,0.095,0.1064,0.09,0.1064,1112,0
+AIIOW.US,D,20240117,000000,0.09,0.09,0.056,0.061,3591,0
+AIIOW.US,D,20240126,000000,0.061,0.061,0.0576,0.06,7925,0
+AIIOW.US,D,20240130,000000,0.057846,0.057846,0.057846,0.057846,500,0
+AIIOW.US,D,20240205,000000,0.0761,0.0761,0.0752,0.0752,5764,0
+AIIOW.US,D,20240207,000000,0.08693,0.08693,0.0749,0.0749,1663,0
+AIIOW.US,D,20240208,000000,0.0845,0.0845,0.065,0.065,5383,0
+AIIOW.US,D,20240209,000000,0.0656,0.0656,0.065,0.065,500,0
+AIIOW.US,D,20240214,000000,0.0576,0.0576,0.0576,0.0576,475,0
+AIIOW.US,D,20240215,000000,0.0575,0.0575,0.0575,0.0575,534,0
+AIIOW.US,D,20240216,000000,0.058,0.058,0.041,0.046,6644,0
+AIIOW.US,D,20240220,000000,0.046,0.046,0.045,0.045,7351,0
+AIIOW.US,D,20240229,000000,0.0452,0.0452,0.035,0.035,12934,0
+AIIOW.US,D,20240304,000000,0.035,0.035,0.035,0.035,286,0
+AIIOW.US,D,20240305,000000,0.04,0.04,0.0301,0.0301,54092,0
+AIIOW.US,D,20240308,000000,0.0492,0.0497,0.0311,0.0311,1245,0
+AIIOW.US,D,20240311,000000,0.0497,0.1088,0.04,0.0651,81970,0
+AIIOW.US,D,20240312,000000,0.0505,0.0855,0.0451,0.0522,30632,0
+AIIOW.US,D,20240313,000000,0.050201,0.06,0.0501,0.06,7358,0
+AIIOW.US,D,20240314,000000,0.065,0.1,0.0502,0.0502,459,0
+AIIOW.US,D,20240315,000000,0.052,0.0803,0.052,0.0803,256,0
+AIIOW.US,D,20240318,000000,0.0824,0.0833,0.0521,0.0811,2147,0
+AIIOW.US,D,20240319,000000,0.0501,0.0501,0.05,0.05,1303,0
+AIIOW.US,D,20240320,000000,0.05,0.0501,0.05,0.05,1522,0
+AIIOW.US,D,20240321,000000,0.0487,0.0501,0.0352,0.0501,178443,0
+AIIOW.US,D,20240325,000000,0.0501,0.057601,0.05,0.0576,9770,0
+AIIOW.US,D,20240326,000000,0.063,0.0749,0.0576,0.0576,3122,0
+AIIOW.US,D,20240327,000000,0.0576,0.0887,0.0576,0.0775,27521,0
+AIIOW.US,D,20240328,000000,0.0899,0.0899,0.0582,0.0582,3099,0
+AIIOW.US,D,20240401,000000,0.0511,0.1201,0.0511,0.0834,68048,0
+AIIOW.US,D,20240402,000000,0.0801,0.0801,0.0801,0.0801,162,0
+AIIOW.US,D,20240403,000000,0.0786,0.099,0.077,0.099,9481,0
+AIIOW.US,D,20240404,000000,0.069549,0.069549,0.069549,0.069549,1500,0
+AIIOW.US,D,20240405,000000,0.08,0.0801,0.08,0.08,528,0
+AIIOW.US,D,20240408,000000,0.0657,0.0657,0.0501,0.0627,2426,0
+AIIOW.US,D,20240409,000000,0.063,0.065,0.061,0.061,4529,0
+AIIOW.US,D,20240411,000000,0.0508,0.0508,0.0503,0.0503,5185,0
+AIIOW.US,D,20240412,000000,0.050401,0.050401,0.05,0.05,5627,0
+AIIOW.US,D,20240415,000000,0.0394,0.05,0.0394,0.05,19299,0
+AIIOW.US,D,20240416,000000,0.065,0.065,0.0501,0.0501,3424,0
+AIIOW.US,D,20240417,000000,0.0644,0.0704,0.0644,0.0704,1800,0
+AIIOW.US,D,20240418,000000,0.05,0.05,0.05,0.05,3150,0
+AIIOW.US,D,20240423,000000,0.0593,0.0599,0.052,0.052,13602,0
+AIIOW.US,D,20240424,000000,0.05,0.05,0.05,0.05,539,0
+AIIOW.US,D,20240426,000000,0.0697,0.0698,0.0501,0.0501,2221,0
+AIIOW.US,D,20240430,000000,0.0516,0.0516,0.051,0.051,4221,0
+AIIOW.US,D,20240508,000000,0.0401,0.05,0.0401,0.05,66500,0
+AIIOW.US,D,20240509,000000,0.05,0.058789,0.05,0.05,329396,0
+AIIOW.US,D,20240513,000000,0.064,0.21,0.064,0.0651,72760,0
+AIIOW.US,D,20240514,000000,0.0451,0.0501,0.0451,0.0501,7024,0
+AIIOW.US,D,20240515,000000,0.062,0.084,0.062,0.084,3223,0
+AIIOW.US,D,20240516,000000,0.079,0.0791,0.055,0.055,10691,0
+AIIOW.US,D,20240517,000000,0.065,0.065,0.065,0.065,866,0
+AIIOW.US,D,20240528,000000,0.051,0.051,0.05,0.05,11302,0
+AIIOW.US,D,20240604,000000,0.0502,0.0502,0.05011,0.05011,3600,0
+AIIOW.US,D,20240605,000000,0.05015,0.0502,0.05,0.05,24053,0
+AIIOW.US,D,20240606,000000,0.071,0.071,0.05,0.05,1401,0
+AIIOW.US,D,20240607,000000,0.05,0.0501,0.05,0.05,8849,0
+AIIOW.US,D,20240610,000000,0.044,0.05,0.044,0.05,2594,0
+AIIOW.US,D,20240611,000000,0.1152,0.19,0.08,0.0999,472861,0
+AIIOW.US,D,20240612,000000,0.1399,0.1399,0.0551,0.061,107791,0
+AIIOW.US,D,20240613,000000,0.08,0.14,0.07,0.093,107512,0
+AIIOW.US,D,20240614,000000,0.1064,0.1064,0.0711,0.0718,3152,0
+AIIOW.US,D,20240617,000000,0.071,0.072,0.0551,0.0718,7305,0
+AIIOW.US,D,20240618,000000,0.0516,0.0516,0.0511,0.0511,1219,0
+AIIOW.US,D,20240620,000000,0.083,0.083,0.083,0.083,106,0
+AIIOW.US,D,20240621,000000,0.0878,0.0878,0.0878,0.0878,256,0
+AIIOW.US,D,20240624,000000,0.0544,0.0544,0.0544,0.0544,6915,0
+AIIOW.US,D,20240625,000000,0.063921,0.0769,0.0525,0.0525,727269,0
+AIIOW.US,D,20240626,000000,0.056,0.06879,0.0515,0.0558,22610,0
+AIIOW.US,D,20240627,000000,0.0558,0.07275,0.051,0.07275,9875,0
+AIIOW.US,D,20240628,000000,0.0789,0.0789,0.069,0.078,18461,0
+AIIOW.US,D,20240701,000000,0.0604,0.0653,0.0468,0.0516,23642,0
+AIIOW.US,D,20240702,000000,0.0699,0.0699,0.061,0.0663,16646,0
+AIIOW.US,D,20240703,000000,0.0505,0.051,0.0505,0.0506,2654,0
+AIIOW.US,D,20240705,000000,0.075,0.075,0.07,0.0701,497327,0
+AIIOW.US,D,20240708,000000,0.0701,0.0701,0.057,0.062,12509,0
+AIIOW.US,D,20240709,000000,0.061,0.062,0.061,0.062,12940,0
+AIIOW.US,D,20240710,000000,0.0619,0.0825,0.0619,0.0825,34484,0
+AIIOW.US,D,20240711,000000,0.0628,0.0816,0.0628,0.08,11216,0
+AIIOW.US,D,20240715,000000,0.0798,0.08,0.073,0.073,14725,0
+AIIOW.US,D,20240716,000000,0.066,0.0666,0.0556,0.0556,3318,0
+AIIOW.US,D,20240717,000000,0.0506,0.0825,0.0506,0.07,21762,0
+AIIOW.US,D,20240718,000000,0.07,0.083,0.07,0.0825,31808,0
+AIIOW.US,D,20240722,000000,0.0849,0.098,0.0825,0.089,31305,0
+AIIOW.US,D,20240723,000000,0.0848,0.086,0.077899,0.08,14028,0
+AIIOW.US,D,20240724,000000,0.0775,0.0775,0.0775,0.0775,16000,0
+AIIOW.US,D,20240725,000000,0.0774,0.0774,0.0774,0.0774,3143,0
+AIIOW.US,D,20240726,000000,0.075,0.078,0.0401,0.06,18738,0
+AIIOW.US,D,20240729,000000,0.0432,0.0432,0.0432,0.0432,1086,0
+AIIOW.US,D,20240730,000000,0.0405,0.0405,0.0405,0.0405,281,0
+AIIOW.US,D,20240731,000000,0.0406,0.0599,0.0405,0.0589,106452,0
+AIIOW.US,D,20240805,000000,0.0323,0.054,0.0323,0.05,22639,0
+AIIOW.US,D,20240806,000000,0.0325,0.05,0.0325,0.05,24883,0
+AIIOW.US,D,20240808,000000,0.0326,0.052,0.0326,0.052,498,0
+AIIOW.US,D,20240809,000000,0.05,0.051,0.05,0.051,2524,0
+AIIOW.US,D,20240812,000000,0.0445,0.053,0.0445,0.053,3185,0
+AIIOW.US,D,20240814,000000,0.0535,0.05999,0.053,0.05999,9347,0
+AIIOW.US,D,20240815,000000,0.0458,0.0458,0.0458,0.0458,502,0
+AIIOW.US,D,20240821,000000,0.042201,0.042201,0.042201,0.042201,2068,0
+AIIOW.US,D,20240822,000000,0.0421,0.042148,0.0421,0.0421,4258,0
+AIIOW.US,D,20240823,000000,0.038,0.038,0.0326,0.034899,9691,0
+AIIOW.US,D,20240826,000000,0.0349,0.0349,0.025,0.0276,3467,0
+AIIOW.US,D,20240827,000000,0.0275,0.0275,0.0251,0.0251,7416,0
+AIIOW.US,D,20240828,000000,0.0398,0.0398,0.0262,0.0275,26680,0
+AIIOW.US,D,20240829,000000,0.03,0.0348,0.029,0.0293,6632,0
+AIIOW.US,D,20240830,000000,0.034,0.04,0.0293,0.0295,32837,0
+AIIOW.US,D,20240904,000000,0.0329,0.0329,0.0296,0.0296,2758,0
+AIIOW.US,D,20240906,000000,0.031,0.031,0.031,0.031,7856,0
+AIIOW.US,D,20240911,000000,0.031,0.031,0.031,0.031,1300,0
+AIIOW.US,D,20240913,000000,0.0262,0.0263,0.026,0.0261,8395,0
+AIIOW.US,D,20240916,000000,0.0265,0.0265,0.0265,0.0265,5450,0
+AIIOW.US,D,20240917,000000,0.0266,0.0266,0.0266,0.0266,4572,0
+AIIOW.US,D,20240918,000000,0.0266,0.0268,0.0266,0.0268,7563,0
+AIIOW.US,D,20240919,000000,0.0266,0.031547,0.0266,0.0266,18373,0
+AIIOW.US,D,20240923,000000,0.0326,0.0326,0.0304,0.0304,2204,0
+AIIOW.US,D,20240924,000000,0.0275,0.0275,0.0275,0.0275,3613,0
+AIIOW.US,D,20240925,000000,0.0505,0.0704,0.0413,0.0498,891701,0
+AIIOW.US,D,20240926,000000,0.0515,0.052,0.0401,0.0401,45649,0
+AIIOW.US,D,20240927,000000,0.035,0.050599,0.035,0.0499,5772,0
+AIIOW.US,D,20240930,000000,0.0446,0.0479,0.031,0.047743,35430,0
+AIIOW.US,D,20241001,000000,0.04,0.04,0.04,0.04,2625,0
+AIIOW.US,D,20241002,000000,0.04,0.0411,0.0375,0.0411,25692,0
+AIIOW.US,D,20241003,000000,0.0322,0.0488,0.0322,0.0488,32979,0
+AIIOW.US,D,20241004,000000,0.0478,0.0478,0.0325,0.0477,11084,0
+AIIOW.US,D,20241007,000000,0.0334,0.0334,0.0331,0.0331,638,0
+AIIOW.US,D,20241008,000000,0.04,0.043,0.0355,0.036,36524,0
+AIIOW.US,D,20241009,000000,0.0301,0.05,0.0301,0.0338,111722,0
+AIIOW.US,D,20241010,000000,0.053,0.0548,0.0433,0.0527,790146,0
+AIIOW.US,D,20241011,000000,0.0385,0.052299,0.0382,0.045,58456,0
+AIIOW.US,D,20241014,000000,0.0394,0.0589,0.0394,0.0501,38119,0
+AIIOW.US,D,20241015,000000,0.0502,0.06,0.0502,0.0561,35996,0
+AIIOW.US,D,20241016,000000,0.065,0.0669,0.0433,0.0668,59065,0
+AIIOW.US,D,20241017,000000,0.0444,0.0506,0.0414,0.0506,14437,0
+AIIOW.US,D,20241018,000000,0.0501,0.0567,0.048,0.0513,23718,0
+AIIOW.US,D,20241021,000000,0.048,0.059799,0.04,0.05155,71819,0
+AIIOW.US,D,20241022,000000,0.0451,0.0544,0.0451,0.0544,8859,0
+AIIOW.US,D,20241023,000000,0.0465,0.0536,0.0414,0.0528,45673,0
+AIIOW.US,D,20241024,000000,0.0422,0.0533,0.0422,0.0532,13668,0
+AIIOW.US,D,20241025,000000,0.053701,0.0755,0.0424,0.059,195585,0
+AIIOW.US,D,20241028,000000,0.05,0.0674,0.0412,0.05979,62017,0
+AIIOW.US,D,20241029,000000,0.052,0.0644,0.0426,0.064302,42972,0
+AIIOW.US,D,20241030,000000,0.0622,0.062799,0.0305,0.0592,30113,0
+AIIOW.US,D,20241031,000000,0.0415,0.0576,0.035,0.0368,28260,0
+AIIOW.US,D,20241101,000000,0.0412,0.0494,0.0412,0.0449,17442,0
+AIIOW.US,D,20241104,000000,0.0424,0.0499,0.042,0.0499,8324,0
+AIIOW.US,D,20241105,000000,0.0315,0.0423,0.0315,0.0423,2870,0
+AIIOW.US,D,20241106,000000,0.0324,0.0326,0.0321,0.0325,17878,0
+AIIOW.US,D,20241107,000000,0.0326,0.0425,0.0326,0.0392,15302,0
+AIIOW.US,D,20241108,000000,0.0495,0.0495,0.0335,0.0335,4345,0
+AIIOW.US,D,20241111,000000,0.0538,0.06,0.0458,0.06,205960,0
+AIIOW.US,D,20241112,000000,0.0423,0.0666,0.0423,0.0526,32999,0
+AIIOW.US,D,20241113,000000,0.045,0.0454,0.0442,0.044773,42227,0
+AIIOW.US,D,20241114,000000,0.0689,0.0999,0.0451,0.047,307195,0
+AIIOW.US,D,20241115,000000,0.048,0.0532,0.0443,0.0532,72529,0
+AIIOW.US,D,20241118,000000,0.0423,0.053,0.0423,0.047849,17632,0
+AIIOW.US,D,20241119,000000,0.0422,0.0563,0.0422,0.0563,30163,0
+AIIOW.US,D,20241120,000000,0.05,0.05,0.0452,0.05,7047,0
+AIIOW.US,D,20241121,000000,0.0471,0.0491,0.0471,0.0491,2844,0
+AIIOW.US,D,20241122,000000,0.049,0.0616,0.0453,0.0616,26215,0
+AIIOW.US,D,20241125,000000,0.0488,0.0566,0.0402,0.0566,52889,0
+AIIOW.US,D,20241127,000000,0.0454,0.0454,0.045,0.045,3271,0
+AIIOW.US,D,20241129,000000,0.046,0.0461,0.045,0.0461,17697,0
+AIIOW.US,D,20241202,000000,0.052,0.052,0.045,0.0452,8769,0
+AIIOW.US,D,20241203,000000,0.0552,0.0552,0.045,0.0515,5051,0
+AIIOW.US,D,20241204,000000,0.0473,0.0473,0.047,0.0472,1685,0
+AIIOW.US,D,20241205,000000,0.0565,0.0565,0.0504,0.0504,40170,0
+AIIOW.US,D,20241206,000000,0.0522,0.0522,0.0468,0.0501,36553,0
+AIIOW.US,D,20241209,000000,0.0468,0.0555,0.0443,0.0533,19602,0
+AIIOW.US,D,20241210,000000,0.050999,0.050999,0.0455,0.0456,57281,0
+AIIOW.US,D,20241211,000000,0.0459,0.052,0.0456,0.047,13722,0
+AIIOW.US,D,20241212,000000,0.0533,0.0533,0.0422,0.0422,28684,0
+AIIOW.US,D,20241213,000000,0.043,0.043,0.0423,0.0423,1378,0
+AIIOW.US,D,20241216,000000,0.0414,0.0414,0.041,0.041,3685,0
+AIIOW.US,D,20241217,000000,0.043,0.0477,0.0405,0.043449,87828,0
+AIIOW.US,D,20241218,000000,0.0418,0.0428,0.0411,0.0428,39009,0
+AIIOW.US,D,20241219,000000,0.0401,0.0401,0.0401,0.0401,11952,0
+AIIOW.US,D,20241220,000000,0.04,0.0418,0.035,0.0351,40771,0
+AIIOW.US,D,20241223,000000,0.035,0.0378,0.035,0.035,35575,0
+AIIOW.US,D,20241224,000000,0.0386,0.0386,0.0353,0.0385,2859,0
+AIIOW.US,D,20241226,000000,0.0338,0.0338,0.0338,0.0338,30668,0
+AIIOW.US,D,20241227,000000,0.047,0.047,0.0337,0.034,134785,0
+AIIOW.US,D,20241230,000000,0.0343,0.038,0.03,0.031365,62652,0
+AIIOW.US,D,20241231,000000,0.034451,0.034451,0.03,0.03,59969,0
+AIIOW.US,D,20250102,000000,0.034,0.034,0.0262,0.033529,84768,0
+AIIOW.US,D,20250103,000000,0.027,0.0332,0.027,0.0329,6723,0
+AIIOW.US,D,20250106,000000,0.032,0.0331,0.0304,0.0326,6883,0
+AIIOW.US,D,20250107,000000,0.036,0.036,0.0307,0.031,46821,0
+AIIOW.US,D,20250108,000000,0.0311,0.0312,0.0311,0.0312,7447,0
+AIIOW.US,D,20250110,000000,0.0317,0.0333,0.0295,0.03,24168,0
+AIIOW.US,D,20250113,000000,0.0274,0.0292,0.0203,0.0289,139483,0
+AIIOW.US,D,20250114,000000,0.0235,0.029,0.0233,0.027599,20847,0
+AIIOW.US,D,20250115,000000,0.0236,0.0259,0.0236,0.024,8349,0
+AIIOW.US,D,20250116,000000,0.0358,0.0358,0.0239,0.024,31768,0
+AIIOW.US,D,20250117,000000,0.0249,0.025,0.0241,0.025,48234,0
+AIIOW.US,D,20250121,000000,0.025,0.025,0.02,0.02,39401,0
+AIIOW.US,D,20250122,000000,0.0303,0.0303,0.0262,0.0262,28890,0
+AIIOW.US,D,20250123,000000,0.0213,0.0259,0.0213,0.0224,13476,0
+AIIOW.US,D,20250127,000000,0.0213,0.0238,0.0213,0.0238,7822,0
+AIIOW.US,D,20250128,000000,0.0214,0.0215,0.0185,0.0185,47212,0
+AIIOW.US,D,20250129,000000,0.02,0.0243,0.0195,0.0243,17828,0
+AIIOW.US,D,20250130,000000,0.0252,0.0289,0.022,0.0289,28212,0
+AIIOW.US,D,20250131,000000,0.021,0.0294,0.021,0.0291,56970,0
+AIIOW.US,D,20250203,000000,0.029,0.029,0.0201,0.029,2844,0
+AIIOW.US,D,20250204,000000,0.0214,0.0247,0.011,0.0247,138026,0
+AIIOW.US,D,20250205,000000,0.024,0.024,0.024,0.024,4647,0
+AIIOW.US,D,20250206,000000,0.0171,0.0313,0.0171,0.0313,2757,0
+AIIOW.US,D,20250207,000000,0.0181,0.0335,0.0181,0.033,17548,0
+AIIOW.US,D,20250210,000000,0.026,0.0278,0.026,0.0278,10797,0
+AIIOW.US,D,20250211,000000,0.03,0.0323,0.027,0.0271,68142,0
+AIIOW.US,D,20250212,000000,0.03,0.0301,0.0271,0.0271,1274,0
+AIIOW.US,D,20250213,000000,0.0272,0.032,0.027,0.032,1486,0
+AIIOW.US,D,20250214,000000,0.027,0.027101,0.0253,0.027,9981,0
+AIIOW.US,D,20250218,000000,0.02,0.0293,0.02,0.0293,4368,0
+AIIOW.US,D,20250219,000000,0.0202,0.0299,0.0201,0.0297,16060,0
+AIIOW.US,D,20250220,000000,0.0297,0.0297,0.0207,0.0283,5558,0
+AIIOW.US,D,20250221,000000,0.0211,0.0278,0.0211,0.0278,3514,0
+AIIOW.US,D,20250225,000000,0.021,0.0276,0.021,0.0276,30763,0
+AIIOW.US,D,20250227,000000,0.0216,0.0269,0.0216,0.0269,6737,0
+AIIOW.US,D,20250228,000000,0.0268,0.0295,0.0268,0.0295,1021,0
+AIIOW.US,D,20250303,000000,0.0264,0.0264,0.0264,0.0264,4890,0
+AIIOW.US,D,20250305,000000,0.0205,0.0264,0.0205,0.0261,3567,0
+AIIOW.US,D,20250306,000000,0.0208,0.0259,0.0198,0.0258,11169,0
+AIIOW.US,D,20250307,000000,0.022647,0.029,0.022647,0.029,2533,0
+AIIOW.US,D,20250310,000000,0.0172,0.0287,0.0172,0.0287,3362,0
+AIIOW.US,D,20250311,000000,0.0177,0.027,0.0176,0.027,4342,0
+AIIOW.US,D,20250313,000000,0.0249,0.0249,0.0249,0.0249,380,0
+AIIOW.US,D,20250314,000000,0.0182,0.024,0.0182,0.024,72422,0
+AIIOW.US,D,20250317,000000,0.0299,0.0311,0.0225,0.0268,787078,0
+AIIOW.US,D,20250318,000000,0.024,0.0269,0.024,0.0243,92787,0
+AIIOW.US,D,20250319,000000,0.0231,0.0319,0.0231,0.0319,115189,0
+AIIOW.US,D,20250320,000000,0.0319,0.0319,0.0227,0.03,44989,0
+AIIOW.US,D,20250321,000000,0.03,0.03,0.0236,0.026,25786,0
+AIIOW.US,D,20250324,000000,0.0272,0.031,0.0229,0.025,76610,0
+AIIOW.US,D,20250325,000000,0.026,0.0265,0.025,0.025,22075,0
+AIIOW.US,D,20250326,000000,0.0299,0.030499,0.0223,0.0298,42560,0
+AIIOW.US,D,20250327,000000,0.0227,0.0276,0.0226,0.0274,48075,0
+AIIOW.US,D,20250328,000000,0.025,0.025,0.025,0.025,4625,0
+AIIOW.US,D,20250331,000000,0.025,0.025,0.025,0.025,1962,0
+AIIOW.US,D,20250401,000000,0.0228,0.026,0.0228,0.0228,7896,0
+AIIOW.US,D,20250402,000000,0.0229,0.0258,0.0211,0.0258,3145,0
+AIIOW.US,D,20250404,000000,0.0205,0.035,0.016,0.0266,217279,0
+AIIOW.US,D,20250407,000000,0.0176,0.0267,0.0176,0.0265,16082,0
+AIIOW.US,D,20250408,000000,0.02,0.0242,0.0181,0.0242,17650,0
+AIIOW.US,D,20250409,000000,0.0192,0.0278,0.0181,0.0249,16345,0
+AIIOW.US,D,20250410,000000,0.0193,0.0193,0.0193,0.0193,520,0
+AIIOW.US,D,20250411,000000,0.026,0.0262,0.0194,0.0249,19352,0
+AIIOW.US,D,20250414,000000,0.02,0.0239,0.02,0.0239,274,0
+AIIOW.US,D,20250415,000000,0.02,0.0273,0.0161,0.0273,24095,0
+AIIOW.US,D,20250416,000000,0.0267,0.0267,0.0267,0.0267,3827,0
+AIIOW.US,D,20250417,000000,0.0265,0.0265,0.0265,0.0265,1401,0
+AIIOW.US,D,20250422,000000,0.0162,0.0259,0.016,0.0259,5020,0
+AIIOW.US,D,20250423,000000,0.0247,0.0248,0.017,0.017,1429,0
+AIIOW.US,D,20250424,000000,0.0191,0.0192,0.018,0.018,53286,0
+AIIOW.US,D,20250428,000000,0.0175,0.0239,0.0171,0.0239,7547,0
+AIIOW.US,D,20250429,000000,0.0167,0.0167,0.0167,0.0167,447,0
+AIIOW.US,D,20250501,000000,0.0168,0.0169,0.0168,0.0168,6239,0
+AIIOW.US,D,20250502,000000,0.02025,0.0203,0.02025,0.0203,3369,0
+AIIOW.US,D,20250506,000000,0.0195,0.0218,0.017,0.019501,25478,0
+AIIOW.US,D,20250507,000000,0.0242,0.0265,0.0169,0.0265,25512,0
+AIIOW.US,D,20250508,000000,0.025,0.025,0.025,0.025,16690,0
+AIIOW.US,D,20250509,000000,0.0297,0.0297,0.0239,0.024,3853,0
+AIIOW.US,D,20250512,000000,0.0182,0.022,0.0182,0.022,12166,0
+AIIOW.US,D,20250513,000000,0.0174,0.0255,0.0174,0.0255,18898,0
+AIIOW.US,D,20250514,000000,0.0246,0.0474,0.0187,0.0345,339261,0
+AIIOW.US,D,20250515,000000,0.0232,0.0349,0.0191,0.0308,122556,0
+AIIOW.US,D,20250516,000000,0.0298,0.05,0.0251,0.0404,198571,0
+AIIOW.US,D,20250519,000000,0.04,0.1875,0.04,0.0633,1281133,0
+AIIOW.US,D,20250520,000000,0.0797,0.0977,0.051,0.06,292439,0
+AIIOW.US,D,20250521,000000,0.07,0.0812,0.055,0.0649,285886,0
+AIIOW.US,D,20250522,000000,0.0594,0.0594,0.0505,0.0587,41505,0
+AIIOW.US,D,20250523,000000,0.0553,0.06,0.0305,0.05,32120,0
+AIIOW.US,D,20250527,000000,0.0687,0.0687,0.0322,0.0492,136154,0
+AIIOW.US,D,20250528,000000,0.0492,0.0757,0.0458,0.049,93435,0
+AIIOW.US,D,20250529,000000,0.0517,0.0594,0.041,0.0489,77903,0
+AIIOW.US,D,20250530,000000,0.0492,0.05,0.0454,0.0454,22446,0
+AIIOW.US,D,20250602,000000,0.045,0.0521,0.045,0.046,14960,0
+AIIOW.US,D,20250603,000000,0.046,0.053,0.046,0.049,39645,0
+AIIOW.US,D,20250604,000000,0.0524,0.0524,0.0457,0.0457,21039,0
+AIIOW.US,D,20250605,000000,0.0508,0.0575,0.047,0.0508,90204,0
+AIIOW.US,D,20250606,000000,0.0508,0.052,0.0455,0.0456,25487,0
+AIIOW.US,D,20250609,000000,0.04,0.0434,0.04,0.0434,2284,0
+AIIOW.US,D,20250610,000000,0.0402,0.0773,0.039999,0.07,422912,0
+AIIOW.US,D,20250611,000000,0.08,0.08,0.05,0.05,87505,0
+AIIOW.US,D,20250612,000000,0.05,0.05,0.041501,0.05,94260,0
+AIIOW.US,D,20250613,000000,0.05,0.0535,0.0462,0.0488,7456,0
+AIIOW.US,D,20250616,000000,0.0631,0.0631,0.0465,0.054,81394,0
+AIIOW.US,D,20250617,000000,0.0418,0.053,0.0418,0.05,6263,0
+AIIOW.US,D,20250618,000000,0.0421,0.05,0.0421,0.0421,21386,0
+AIIOW.US,D,20250620,000000,0.0519,0.0607,0.0469,0.0607,24199,0
+AIIOW.US,D,20250623,000000,0.0597,0.0597,0.045,0.048101,13760,0
+AIIOW.US,D,20250626,000000,0.04,0.0424,0.04,0.041,16743,0
+AIIOW.US,D,20250627,000000,0.0368,0.0368,0.0368,0.0368,12660,0
+AIIOW.US,D,20250630,000000,0.037,0.0563,0.037,0.0563,6761,0
+AIIOW.US,D,20250701,000000,0.0499,0.0499,0.041251,0.041251,2304,0
+AIIOW.US,D,20250702,000000,0.043,0.0497,0.0413,0.0496,13713,0
+AIIOW.US,D,20250707,000000,0.049,0.049,0.04,0.04,7250,0
+AIIOW.US,D,20250708,000000,0.0402,0.0497,0.04,0.0496,7456,0
+AIIOW.US,D,20250709,000000,0.049,0.049,0.04,0.0479,24741,0
+AIIOW.US,D,20250710,000000,0.049,0.049,0.039,0.0489,4310,0
+AIIOW.US,D,20250711,000000,0.04,0.0445,0.04,0.0445,4219,0
+AIIOW.US,D,20250714,000000,0.041301,0.0452,0.041301,0.0452,1521,0
+AIIOW.US,D,20250715,000000,0.0402,0.049,0.0402,0.049,5010,0
+AIIOW.US,D,20250716,000000,0.0583,0.0677,0.054844,0.061,208863,0
+AIIOW.US,D,20250717,000000,0.061,0.0664,0.0609,0.0613,10375,0
+AIIOW.US,D,20250718,000000,0.0613,0.0613,0.0613,0.0613,14060,0
+AIIOW.US,D,20250721,000000,0.0601,0.065,0.0601,0.0601,8828,0
+AIIOW.US,D,20250722,000000,0.0601,0.068,0.0601,0.0601,4031,0
+AIIOW.US,D,20250723,000000,0.041,0.0505,0.041,0.0505,1500,0
+AIIOW.US,D,20250724,000000,0.0546,0.0546,0.0411,0.05,1520,0
+AIIOW.US,D,20250725,000000,0.0421,0.067199,0.0411,0.0413,18542,0
+AIIOW.US,D,20250728,000000,0.0413,0.0542,0.0413,0.0422,20325,0
+AIIOW.US,D,20250729,000000,0.0422,0.0582,0.0422,0.047931,121780,0
+AIIOW.US,D,20250730,000000,0.0745,0.08,0.0516,0.0599,782832,0
+AIIOW.US,D,20250731,000000,0.052,0.055,0.0437,0.0498,84663,0
+AIIOW.US,D,20250801,000000,0.0532,0.0532,0.0371,0.0414,43267,0
+AIIOW.US,D,20250804,000000,0.0414,0.0494,0.04,0.0493,49944,0
+AIIOW.US,D,20250805,000000,0.041,0.052999,0.0401,0.045,18916,0
+AIIOW.US,D,20250806,000000,0.0411,0.0481,0.0403,0.0481,3525,0
+AIIOW.US,D,20250807,000000,0.0419,0.048,0.0419,0.0474,13503,0
+AIIOW.US,D,20250808,000000,0.0492,0.0492,0.0401,0.0401,21809,0
+AIIOW.US,D,20250811,000000,0.048,0.0495,0.0412,0.0412,17666,0
+AIIOW.US,D,20250812,000000,0.0429,0.0429,0.0429,0.0429,43432,0
+AIIOW.US,D,20250813,000000,0.046,0.057,0.046,0.0462,85119,0
+AIIOW.US,D,20250814,000000,0.045,0.0494,0.0412,0.0484,13242,0
+AIIOW.US,D,20250815,000000,0.0413,0.0485,0.0401,0.0484,33315,0
+AIIOW.US,D,20250818,000000,0.0483,0.0497,0.047843,0.047843,39293,0
+AIIOW.US,D,20250819,000000,0.0421,0.0462,0.0421,0.0462,56958,0
+AIIOW.US,D,20250820,000000,0.0413,0.0413,0.0351,0.0396,341764,0
+AIIOW.US,D,20250821,000000,0.0375,0.0396,0.0375,0.0396,48719,0
+AIIOW.US,D,20250822,000000,0.0415,0.0415,0.0351,0.0397,45490,0
+AIIOW.US,D,20250825,000000,0.0393,0.0436,0.0376,0.0425,121715,0
+AIIOW.US,D,20250826,000000,0.0485,0.0488,0.0391,0.0399,27000,0
+AIIOW.US,D,20250827,000000,0.0393,0.0483,0.0341,0.043208,54423,0
+AIIOW.US,D,20250828,000000,0.0396,0.0485,0.0396,0.0432,24753,0
+AIIOW.US,D,20250829,000000,0.0423,0.0866,0.0355,0.065,248536,0
+AIIOW.US,D,20250902,000000,0.065,0.065,0.06,0.0638,55143,0
+AIIOW.US,D,20250903,000000,0.0638,0.0686,0.0519,0.066,119569,0
+AIIOW.US,D,20250904,000000,0.0638,0.065,0.0523,0.06,70871,0
+AIIOW.US,D,20250905,000000,0.054,0.0735,0.0537,0.06,62625,0
+AIIOW.US,D,20250908,000000,0.0648,0.0649,0.0547,0.06,56931,0
+AIIOW.US,D,20250909,000000,0.0501,0.0671,0.0501,0.0534,111934,0
+AIIOW.US,D,20250910,000000,0.065,0.065,0.0462,0.0589,78126,0
+AIIOW.US,D,20250911,000000,0.0587,0.05879,0.0501,0.0501,26544,0
+AIIOW.US,D,20250912,000000,0.0501,0.054,0.0475,0.0489,49104,0
+AIIOW.US,D,20250915,000000,0.0574,0.0778,0.0465,0.0506,573086,0
+AIIOW.US,D,20250916,000000,0.0523,0.0775,0.0523,0.0645,196843,0
+AIIOW.US,D,20250917,000000,0.0643,0.0775,0.0625,0.071,186208,0
+AIIOW.US,D,20250918,000000,0.0761,0.17,0.0708,0.1375,603561,0
+AIIOW.US,D,20250919,000000,0.16,0.16,0.0998,0.12,258044,0
+AIIOW.US,D,20250922,000000,0.121,0.155,0.115,0.1299,98908,0
+AIIOW.US,D,20250923,000000,0.1298,0.1331,0.115,0.12,20943,0
+AIIOW.US,D,20250924,000000,0.1296,0.1524,0.115001,0.15,89243,0
+AIIOW.US,D,20250925,000000,0.155,0.17,0.12,0.15,131114,0
+AIIOW.US,D,20250926,000000,0.1505,0.17,0.13,0.15,87628,0
+AIIOW.US,D,20250929,000000,0.14,0.175,0.1213,0.14,57818,0
+AIIOW.US,D,20250930,000000,0.16,0.174999,0.1395,0.166699,305397,0
+AIIOW.US,D,20251001,000000,0.175,0.18,0.16,0.1738,176490,0
+AIIOW.US,D,20251002,000000,0.1696,0.17,0.14,0.16,91762,0
+AIIOW.US,D,20251003,000000,0.158751,0.17,0.13,0.17,87039,0
+AIIOW.US,D,20251006,000000,0.17,0.17,0.1286,0.1286,207875,0
+AIIOW.US,D,20251007,000000,0.1314,0.1496,0.11,0.11,302816,0
+AIIOW.US,D,20251008,000000,0.12,0.1403,0.1102,0.14,433709,0
+AIIOW.US,D,20251009,000000,0.15,0.1775,0.11,0.1775,264582,0
+AIIOW.US,D,20251010,000000,0.18,0.2,0.131,0.1484,260311,0
+AIIOW.US,D,20251013,000000,0.15,0.1753,0.133,0.1599,46151,0
+AIIOW.US,D,20251014,000000,0.1589,0.1997,0.1435,0.1886,154345,0
+AIIOW.US,D,20251015,000000,0.1605,0.19,0.1605,0.18,38654,0
+AIIOW.US,D,20251016,000000,0.1717,0.1774,0.1557,0.1557,32968,0
+AIIOW.US,D,20251017,000000,0.15,0.18,0.15,0.18,73485,0
+AIIOW.US,D,20251020,000000,0.18,0.2,0.169,0.1739,168411,0
+AIIOW.US,D,20251021,000000,0.1975,0.1975,0.173,0.1902,50044,0
+AIIOW.US,D,20251022,000000,0.1734,0.1795,0.15,0.15,51411,0
+AIIOW.US,D,20251023,000000,0.1601,0.1601,0.15,0.15415,27690,0
+AIIOW.US,D,20251024,000000,0.1573,0.17,0.1322,0.1686,57035,0
+AIIOW.US,D,20251027,000000,0.17,0.17,0.148,0.1699,48300,0
+AIIOW.US,D,20251028,000000,0.1703,0.1703,0.1481,0.1599,20069,0
+AIIOW.US,D,20251029,000000,0.15,0.15,0.1322,0.1499,15797,0
+AIIOW.US,D,20251030,000000,0.1322,0.15,0.06,0.1098,381746,0
+AIIOW.US,D,20251031,000000,0.0901,0.12,0.0901,0.1,37769,0
+AIIOW.US,D,20251103,000000,0.081,0.11,0.07,0.08,58318,0
+AIIOW.US,D,20251104,000000,0.0987,0.0987,0.0692,0.0725,125390,0
+AIIOW.US,D,20251105,000000,0.0995,0.1489,0.0739,0.09,94314,0
+AIIOW.US,D,20251106,000000,0.082,0.11,0.082,0.0854,17406,0
+AIIOW.US,D,20251107,000000,0.1061,0.1061,0.081,0.092,5467,0
+AIIOW.US,D,20251110,000000,0.0821,0.1399,0.0821,0.1184,39247,0
+AIIOW.US,D,20251111,000000,0.120101,0.123,0.1171,0.123,19879,0
+AIIOW.US,D,20251112,000000,0.123,0.123,0.1169,0.1173,4043,0
+AIIOW.US,D,20251113,000000,0.117,0.1475,0.093301,0.13,13803,0
+AIIOW.US,D,20251114,000000,0.105,0.121,0.081,0.0959,67060,0
+AIIOW.US,D,20251117,000000,0.1,0.119,0.091,0.100001,21568,0
+AIIOW.US,D,20251118,000000,0.088,0.121,0.088,0.11,41960,0
+AIIOW.US,D,20251119,000000,0.1132,0.121,0.1132,0.121,11729,0
+AIIOW.US,D,20251120,000000,0.1212,0.1212,0.0969,0.12,51489,0
+AIIOW.US,D,20251121,000000,0.12,0.1443,0.1165,0.1307,82573,0
+AIIOW.US,D,20251124,000000,0.1261,0.1289,0.1227,0.1249,8156,0
+AIIOW.US,D,20251125,000000,0.122849,0.129,0.1167,0.1167,5354,0
+AIIOW.US,D,20251126,000000,0.124,0.1289,0.124,0.1289,4633,0
+AIIOW.US,D,20251128,000000,0.149,0.15,0.1249,0.15,25794,0
+AIIOW.US,D,20251201,000000,0.1195,0.1195,0.0675,0.0675,31778,0
+AIIOW.US,D,20251202,000000,0.0805,0.1166,0.0805,0.1165,16974,0
+AIIOW.US,D,20251203,000000,0.1166,0.14,0.1165,0.13,24241,0
+AIIOW.US,D,20251204,000000,0.14,0.141,0.1284,0.1409,13107,0
+AIIOW.US,D,20251205,000000,0.149,0.16,0.1429,0.1499,54255,0
+AIIOW.US,D,20251208,000000,0.145,0.145,0.085,0.0999,30232,0
+AIIOW.US,D,20251209,000000,0.11,0.1411,0.0999,0.1397,25400,0
+AIIOW.US,D,20251210,000000,0.12475,0.1355,0.12475,0.1355,469,0
+AIIOW.US,D,20251211,000000,0.0956,0.1011,0.0956,0.1002,6644,0
+AIIOW.US,D,20251212,000000,0.0901,0.1,0.0901,0.095,44322,0
+AIIOW.US,D,20251215,000000,0.0999,0.0999,0.0999,0.0999,382,0
+AIIOW.US,D,20251216,000000,0.09,0.0997,0.0851,0.0889,8741,0
+AIIOW.US,D,20251217,000000,0.088,0.088,0.0799,0.0799,19997,0
+AIIOW.US,D,20251218,000000,0.0799,0.0799,0.0601,0.0794,36637,0
+AIIOW.US,D,20251219,000000,0.074951,0.074951,0.07,0.07,7284,0
+AIIOW.US,D,20251222,000000,0.0675,0.07,0.06,0.067499,7591,0
+AIIOW.US,D,20251223,000000,0.0674,0.0699,0.065,0.065,7973,0
+AIIOW.US,D,20251226,000000,0.06,0.0696,0.0451,0.067049,20071,0
+AIIOW.US,D,20251229,000000,0.069299,0.0693,0.054,0.0636,9539,0
+AIIOW.US,D,20251230,000000,0.0676,0.0693,0.0485,0.0569,24289,0
+AIIOW.US,D,20251231,000000,0.0569,0.0569,0.049899,0.0502,10714,0
+AIIOW.US,D,20260102,000000,0.05021,0.0693,0.05021,0.0598,16980,0
+AIIOW.US,D,20260105,000000,0.06,0.0694,0.06,0.06,17667,0
+AIIOW.US,D,20260106,000000,0.07,0.0821,0.063,0.08,14538,0
+AIIOW.US,D,20260107,000000,0.0937,0.0998,0.0876,0.09,26321,0
+AIIOW.US,D,20260108,000000,0.0998,0.0998,0.046,0.0796,81732,0
+AIIOW.US,D,20260109,000000,0.0674,0.08,0.06,0.075,11307,0
+AIIOW.US,D,20260112,000000,0.07,0.07,0.0512,0.0623,74539,0
+AIIOW.US,D,20260114,000000,0.0501,0.0613,0.05,0.0606,11237,0
+AIIOW.US,D,20260116,000000,0.05,0.0616,0.05,0.0616,2556,0
+AIIOW.US,D,20260120,000000,0.05,0.05,0.034999,0.044,63142,0
+AIIOW.US,D,20260121,000000,0.041,0.059,0.0401,0.045564,134240,0
+AIIOW.US,D,20260122,000000,0.0405,0.0577,0.0405,0.0458,7364,0
+AIIOW.US,D,20260123,000000,0.0475,0.06,0.04,0.0469,90996,0
+AIIOW.US,D,20260127,000000,0.0469,0.054,0.0437,0.047,14974,0
+AIIOW.US,D,20260128,000000,0.0469,0.0592,0.0401,0.0584,26499,0
+AIIOW.US,D,20260129,000000,0.0583,0.0583,0.0426,0.0426,2694,0
+AIIOW.US,D,20260130,000000,0.0426,0.0426,0.041,0.041,13072,0
+AIIOW.US,D,20260202,000000,0.0401,0.045,0.0401,0.045,4794,0
+AIIOW.US,D,20260203,000000,0.0402,0.0486,0.0402,0.0486,14049,0
+AIIOW.US,D,20260204,000000,0.0401,0.0403,0.0252,0.04,125152,0
+AIIOW.US,D,20260205,000000,0.0398,0.0399,0.0398,0.0399,2001,0
+AIIOW.US,D,20260206,000000,0.038,0.0399,0.0333,0.0399,2394,0
+AIIOW.US,D,20260209,000000,0.0426,0.05,0.0371,0.0472,53904,0
+AIIOW.US,D,20260210,000000,0.0383,0.0472,0.0383,0.047099,4000,0
+AIIOW.US,D,20260211,000000,0.0498,0.0498,0.022167,0.0231,118364,0
+AIIOW.US,D,20260212,000000,0.032001,0.0409,0.0234,0.0336,77372,0
+AIIOW.US,D,20260213,000000,0.0336,0.0349,0.0253,0.0304,10941,0
+AIIOW.US,D,20260217,000000,0.0261,0.0275,0.0194,0.0248,224354,0
+AIIOW.US,D,20260218,000000,0.0156,0.0248,0.0156,0.0243,33155,0

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

@@ -0,0 +1,1628 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKRO.US,D,20190620,000000,16.16,21.94,16.06,18.32,2983284,0
+AKRO.US,D,20190621,000000,17.58,19.7,16.86,19.7,304377,0
+AKRO.US,D,20190624,000000,19.74,20.83,18.7033,19.04,296363,0
+AKRO.US,D,20190625,000000,19.11,19.11,17.4167,18.08,201909,0
+AKRO.US,D,20190626,000000,18.34,20.13,17.4066,19.83,138763,0
+AKRO.US,D,20190627,000000,19.76,19.76,18.2225,18.56,50364,0
+AKRO.US,D,20190628,000000,18.62,19.73,18.58,19.15,87694,0
+AKRO.US,D,20190701,000000,19.36,20.42,18.72,19.03,160896,0
+AKRO.US,D,20190702,000000,18.71,18.77,17.688,18.35,60554,0
+AKRO.US,D,20190703,000000,18.49,19.19,17.87,19.19,61009,0
+AKRO.US,D,20190705,000000,19.2,19.72,17.12,19.18,144768,0
+AKRO.US,D,20190708,000000,18.82,18.9008,17.7001,17.85,39063,0
+AKRO.US,D,20190709,000000,17.85,18.35,17.12,17.2,85980,0
+AKRO.US,D,20190710,000000,17.49,17.49,16.1487,16.89,80373,0
+AKRO.US,D,20190711,000000,16.68,18.85,16.08,18.37,153550,0
+AKRO.US,D,20190712,000000,18.59,19.88,17.16,19.88,62657,0
+AKRO.US,D,20190715,000000,20.4,20.81,19.831,20.75,99573,0
+AKRO.US,D,20190716,000000,20.8,21,20.5,20.53,72123,0
+AKRO.US,D,20190717,000000,20.45,21.89,19.08,21.55,138521,0
+AKRO.US,D,20190718,000000,21.26,21.54,20.425,20.64,72307,0
+AKRO.US,D,20190719,000000,20.55,22.9061,19.58,20.78,34967,0
+AKRO.US,D,20190722,000000,20.53,22.735,19.72,22.38,77467,0
+AKRO.US,D,20190723,000000,22.58,24.82,22.58,23.35,120588,0
+AKRO.US,D,20190724,000000,23.35,24.89,22.86,22.86,19714,0
+AKRO.US,D,20190725,000000,22.77,26.18,22.2507,25.41,39738,0
+AKRO.US,D,20190726,000000,25.63,26.8712,25.1874,26.12,32268,0
+AKRO.US,D,20190729,000000,26,26,22.33,24.09,123984,0
+AKRO.US,D,20190730,000000,24.33,24.89,23.31,23.76,32119,0
+AKRO.US,D,20190731,000000,23.55,24.9,23.515,24.2,47270,0
+AKRO.US,D,20190801,000000,24.4,25.3635,24.25,24.37,47634,0
+AKRO.US,D,20190802,000000,24.31,26.28,23.54,25.3,40267,0
+AKRO.US,D,20190805,000000,25.19,25.75,23.58,24.31,49170,0
+AKRO.US,D,20190806,000000,24.52,26.91,23.6034,26.1,99005,0
+AKRO.US,D,20190807,000000,25.89,29.48,24.745,28.01,68969,0
+AKRO.US,D,20190808,000000,27.98,30.13,24.5,27.1,62502,0
+AKRO.US,D,20190809,000000,26.99,28.385,24.3,25.95,299272,0
+AKRO.US,D,20190812,000000,25.35,27.21,25.01,26,86125,0
+AKRO.US,D,20190813,000000,26.45,27.45,25.25,26.28,152603,0
+AKRO.US,D,20190814,000000,26.05,27.5,25,26.06,57820,0
+AKRO.US,D,20190815,000000,26.7,27.27,24.81,26.5,70289,0
+AKRO.US,D,20190816,000000,26.765,27.2217,25.65,26.34,81460,0
+AKRO.US,D,20190819,000000,26.58,29.3,25.0612,27.59,92443,0
+AKRO.US,D,20190820,000000,27.42,29.37,27.03,27.52,80151,0
+AKRO.US,D,20190821,000000,27.78,29.54,27.78,28.74,93596,0
+AKRO.US,D,20190822,000000,28.75,29,27.5424,28.29,74456,0
+AKRO.US,D,20190823,000000,28.11,28.99,27.55,28.16,38216,0
+AKRO.US,D,20190826,000000,28.43,29.5386,25.38,28.65,146852,0
+AKRO.US,D,20190827,000000,28.65,28.875,27.07,28.41,102060,0
+AKRO.US,D,20190828,000000,28.47,30.065,26.84,29.88,183091,0
+AKRO.US,D,20190829,000000,29.97,30.302,28.1,28.53,116509,0
+AKRO.US,D,20190830,000000,28.8,28.85,26.7338,27.71,89168,0
+AKRO.US,D,20190903,000000,27.78,29.89,27,27.53,60083,0
+AKRO.US,D,20190904,000000,27.78,28.415,25.8,26.97,92537,0
+AKRO.US,D,20190905,000000,26.63,27.995,25.01,26.85,101267,0
+AKRO.US,D,20190906,000000,27.02,27.155,25.41,25.94,77487,0
+AKRO.US,D,20190909,000000,26.02,26.2,21.45,22.37,96340,0
+AKRO.US,D,20190910,000000,22.26,22.39,20.56,21.45,117407,0
+AKRO.US,D,20190911,000000,21.44,22.47,20.91,21.32,66951,0
+AKRO.US,D,20190912,000000,20.93,21.785,20.13,21.05,77963,0
+AKRO.US,D,20190913,000000,21.07,21.43,20.13,20.2,97655,0
+AKRO.US,D,20190916,000000,20.16,20.63,18.37,19.04,138886,0
+AKRO.US,D,20190917,000000,18.9,20.3391,17.195,19.74,129643,0
+AKRO.US,D,20190918,000000,19.68,19.8,18.53,19,197874,0
+AKRO.US,D,20190919,000000,19.06,19.655,17.6,18.01,130488,0
+AKRO.US,D,20190920,000000,18.2,19.5,17.78,18.88,911895,0
+AKRO.US,D,20190923,000000,19.07,20.41,19.07,19.96,121048,0
+AKRO.US,D,20190924,000000,20.07,21.26,18.96,19.9,180913,0
+AKRO.US,D,20190925,000000,19.7,19.84,18.83,19.16,170975,0
+AKRO.US,D,20190926,000000,19.16,21.7,18.95,21.1,94883,0
+AKRO.US,D,20190927,000000,21.21,21.654,19.345,19.83,142617,0
+AKRO.US,D,20190930,000000,19.89,23.09,19.89,22.75,160088,0
+AKRO.US,D,20191001,000000,22.74,24.82,22.74,23.96,164694,0
+AKRO.US,D,20191002,000000,23.82,25.97,21.58,22.29,153284,0
+AKRO.US,D,20191003,000000,22.5,23.6,20.17,20.75,59649,0
+AKRO.US,D,20191004,000000,20.86,20.98,19.075,19.73,54140,0
+AKRO.US,D,20191007,000000,19.34,19.75,18.04,18.45,200850,0
+AKRO.US,D,20191008,000000,18.46,18.5,17.16,17.97,90461,0
+AKRO.US,D,20191009,000000,18.18,18.34,17.255,17.37,105990,0
+AKRO.US,D,20191010,000000,17.47,17.945,17.01,17.74,48431,0
+AKRO.US,D,20191011,000000,17.83,18.69,17.38,18.25,41364,0
+AKRO.US,D,20191014,000000,18.31,19.119,18.1,18.69,60052,0
+AKRO.US,D,20191015,000000,18.81,19.465,18.48,18.89,49102,0
+AKRO.US,D,20191016,000000,19,19.99,18.66,19.62,51337,0
+AKRO.US,D,20191017,000000,19.7,20.88,19.57,20.58,97758,0
+AKRO.US,D,20191018,000000,20.44,20.98,19.55,20.43,53832,0
+AKRO.US,D,20191021,000000,20.56,21.45,20.4,21.03,44218,0
+AKRO.US,D,20191022,000000,21.18,21.29,20.345,20.92,49799,0
+AKRO.US,D,20191023,000000,20.92,21.4494,19.99,20.29,50440,0
+AKRO.US,D,20191024,000000,20.31,21.285,19.91,21.06,111196,0
+AKRO.US,D,20191025,000000,21.03,21.91,20.46,20.99,144698,0
+AKRO.US,D,20191028,000000,21.37,22.21,20.11,20.21,76820,0
+AKRO.US,D,20191029,000000,20.24,22.14,19.82,22.01,65476,0
+AKRO.US,D,20191030,000000,22.05,23.55,21.6,23.35,89275,0
+AKRO.US,D,20191031,000000,23.37,23.75,22.54,23.21,52910,0
+AKRO.US,D,20191101,000000,23.34,23.9,22.25,23.2,44408,0
+AKRO.US,D,20191104,000000,23.35,24.2434,21.64,21.96,64517,0
+AKRO.US,D,20191105,000000,21.96,22.035,20.8,20.96,45976,0
+AKRO.US,D,20191106,000000,18.9,21.74,18.6,20.47,35534,0
+AKRO.US,D,20191107,000000,20.64,21.345,19,20.42,47526,0
+AKRO.US,D,20191108,000000,20.37,21.19,19.765,19.97,62328,0
+AKRO.US,D,20191111,000000,19.87,20.78,19.49,19.63,67310,0
+AKRO.US,D,20191112,000000,19.26,20.05,17.63,18.77,75946,0
+AKRO.US,D,20191113,000000,18.92,20.07,18.61,18.89,35945,0
+AKRO.US,D,20191114,000000,19,20.1988,18.73,19.97,80035,0
+AKRO.US,D,20191115,000000,20.1,20.38,18.66,19.48,77834,0
+AKRO.US,D,20191118,000000,19.4,20.6544,19.075,20.32,104987,0
+AKRO.US,D,20191119,000000,20.3,21.71,20.05,21.69,131483,0
+AKRO.US,D,20191120,000000,21.88,22.42,20.33,20.65,124255,0
+AKRO.US,D,20191121,000000,21.3294,21.3294,19.83,20.33,64156,0
+AKRO.US,D,20191122,000000,20.755,20.755,19.49,19.83,67700,0
+AKRO.US,D,20191125,000000,19.7,20.14,18.145,18.9,91748,0
+AKRO.US,D,20191126,000000,19,20.65,18.4,19.36,102781,0
+AKRO.US,D,20191127,000000,19.49,19.835,18.78,19.19,69199,0
+AKRO.US,D,20191129,000000,18.5,19.89,18.5,19.69,25467,0
+AKRO.US,D,20191202,000000,19.65,20.58,18.94,20.4,44811,0
+AKRO.US,D,20191203,000000,20.27,20.8599,18.6,19.56,96265,0
+AKRO.US,D,20191204,000000,19.6,20.42,18.87,20.11,81921,0
+AKRO.US,D,20191205,000000,19.86,22.86,19.79,22.06,97820,0
+AKRO.US,D,20191206,000000,22.25,24.31,21.33,22.99,125878,0
+AKRO.US,D,20191209,000000,22.98,25.06,22.21,23.17,83018,0
+AKRO.US,D,20191210,000000,23.11,25.5,23.11,24.35,91515,0
+AKRO.US,D,20191211,000000,24.36,25.3,22.55,23,74322,0
+AKRO.US,D,20191212,000000,23.02,23.45,19.69,20.28,106154,0
+AKRO.US,D,20191213,000000,20.5,21.54,20.31,21.09,55270,0
+AKRO.US,D,20191216,000000,20.96,21.94,18.88,19.45,141793,0
+AKRO.US,D,20191217,000000,19.5,20.57,18.41,19.09,175259,0
+AKRO.US,D,20191218,000000,19.13,19.55,18.84,19.4,92007,0
+AKRO.US,D,20191219,000000,19.38,19.43,18.51,18.99,137416,0
+AKRO.US,D,20191220,000000,18.91,20.94,18.9,20.44,528941,0
+AKRO.US,D,20191223,000000,20.68,22.93,20.01,21.72,120216,0
+AKRO.US,D,20191224,000000,21.83,22.58,21.205,21.41,35739,0
+AKRO.US,D,20191226,000000,21.58,23.13,21.25,22.55,126048,0
+AKRO.US,D,20191227,000000,22.77,23.52,21.56,23.08,104804,0
+AKRO.US,D,20191230,000000,23.12,34,22.95,27.27,831883,0
+AKRO.US,D,20191231,000000,26.22,27.1352,21.8,22.195,349993,0
+AKRO.US,D,20200102,000000,22.31,22.9613,19.35,20.08,302106,0
+AKRO.US,D,20200103,000000,20.1,20.79,18.87,19.17,187422,0
+AKRO.US,D,20200106,000000,19.02,20.38,16.8701,19.94,677807,0
+AKRO.US,D,20200107,000000,20.75,20.9,19.75,20.11,311909,0
+AKRO.US,D,20200108,000000,20.05,20.3,19.67,19.75,250923,0
+AKRO.US,D,20200109,000000,19.85,20.505,19.81,19.96,118259,0
+AKRO.US,D,20200110,000000,20.1,20.3,19.8,20.23,155740,0
+AKRO.US,D,20200113,000000,20.4,20.87,19.79,20.11,606827,0
+AKRO.US,D,20200114,000000,20.12,20.42,19.7,19.84,75979,0
+AKRO.US,D,20200115,000000,19.85,20.08,19.67,19.69,85961,0
+AKRO.US,D,20200116,000000,19.79,20.0019,19.67,19.69,234552,0
+AKRO.US,D,20200117,000000,19.79,20.45,19.7101,20.18,121991,0
+AKRO.US,D,20200121,000000,21.44,23.31,21,22.94,377568,0
+AKRO.US,D,20200122,000000,23.04,24.09,21.84,23.31,216075,0
+AKRO.US,D,20200123,000000,23.4,25.94,23.24,24.5,167795,0
+AKRO.US,D,20200124,000000,24.7,25.16,23.16,24.71,152605,0
+AKRO.US,D,20200127,000000,24.42,25.75,23.26,23.59,124639,0
+AKRO.US,D,20200128,000000,23.76,24.36,23.467,23.7,67487,0
+AKRO.US,D,20200129,000000,23.5,24.74,23.5,23.9,54855,0
+AKRO.US,D,20200130,000000,24.05,25.29,23.75,24.9,81992,0
+AKRO.US,D,20200131,000000,25,25.26,24.25,24.69,119007,0
+AKRO.US,D,20200203,000000,24.6,25.32,24.21,24.65,123093,0
+AKRO.US,D,20200204,000000,24.74,25.97,24.3921,25.4,210014,0
+AKRO.US,D,20200205,000000,25.43,26.26,25.22,26.07,70551,0
+AKRO.US,D,20200206,000000,26.23,27.16,26.23,26.92,148896,0
+AKRO.US,D,20200207,000000,26.53,26.92,25.34,26.09,110404,0
+AKRO.US,D,20200210,000000,27.17,27.215,26.24,26.92,90435,0
+AKRO.US,D,20200211,000000,27.08,27.27,26.5,27.05,105405,0
+AKRO.US,D,20200212,000000,27.1,27.1,24.64,24.97,91978,0
+AKRO.US,D,20200213,000000,25.12,25.89,24.69,25.33,81803,0
+AKRO.US,D,20200214,000000,25.62,25.84,22.75,24.02,190231,0
+AKRO.US,D,20200218,000000,24.98,25.5,23.95,24.07,88868,0
+AKRO.US,D,20200219,000000,24.19,24.8665,23.57,23.69,66604,0
+AKRO.US,D,20200220,000000,23.35,23.54,22.55,23.15,125248,0
+AKRO.US,D,20200221,000000,23.19,23.8999,22.5,22.59,250390,0
+AKRO.US,D,20200224,000000,23,25.1,22.6,24.15,561846,0
+AKRO.US,D,20200225,000000,24.1,24.2433,22.19,22.34,215719,0
+AKRO.US,D,20200226,000000,22.3,22.87,22.02,22.17,107831,0
+AKRO.US,D,20200227,000000,22.06,22.78,21.66,21.99,103592,0
+AKRO.US,D,20200228,000000,21.55,22.21,20.55,21.77,153560,0
+AKRO.US,D,20200302,000000,23.24,23.64,22.61,22.92,187571,0
+AKRO.US,D,20200303,000000,23,23.49,22.43,22.72,132594,0
+AKRO.US,D,20200304,000000,23.17,24.25,23.13,23.66,164097,0
+AKRO.US,D,20200305,000000,23.35,24,23,23.82,164039,0
+AKRO.US,D,20200306,000000,23.42,24.935,23.26,24.41,197995,0
+AKRO.US,D,20200309,000000,23.38,24.21,21.78,22.05,185983,0
+AKRO.US,D,20200310,000000,22.41,22.99,21.4531,21.95,157247,0
+AKRO.US,D,20200311,000000,21.59,22.4,20.5,21.01,185755,0
+AKRO.US,D,20200312,000000,19.99,20.375,14.7069,15.005,283395,0
+AKRO.US,D,20200313,000000,15.66,19.06,10.78,19,335443,0
+AKRO.US,D,20200316,000000,17,17.48,12.53,13.04,214534,0
+AKRO.US,D,20200317,000000,13.54,15.38,13.05,15.03,207753,0
+AKRO.US,D,20200318,000000,14.33,14.87,12.5072,12.8,117619,0
+AKRO.US,D,20200319,000000,12.88,16.5,12.88,15.65,156869,0
+AKRO.US,D,20200320,000000,16.12,19.9,15.2906,16.88,547634,0
+AKRO.US,D,20200323,000000,17.04,18.74,15.02,16.56,142253,0
+AKRO.US,D,20200324,000000,17.4,17.595,16.01,16.75,123276,0
+AKRO.US,D,20200325,000000,16.6,18.68,16.25,16.73,125677,0
+AKRO.US,D,20200326,000000,16.84,17.9626,16,16.96,172405,0
+AKRO.US,D,20200327,000000,16.44,17.67,15.75,16.12,87706,0
+AKRO.US,D,20200330,000000,16.38,17.2,16.15,17.18,109596,0
+AKRO.US,D,20200331,000000,18.08,22.39,18.08,21.2,1604873,0
+AKRO.US,D,20200401,000000,20.92,21.19,17.665,19.25,389491,0
+AKRO.US,D,20200402,000000,19.09,19.5,18.27,19.35,148857,0
+AKRO.US,D,20200403,000000,19.24,20,18.5,20,181723,0
+AKRO.US,D,20200406,000000,20.87,21.99,19.52,20.29,152122,0
+AKRO.US,D,20200407,000000,20.37,20.95,18.57,19.8,228465,0
+AKRO.US,D,20200408,000000,19.97,20.99,18.85,20.96,160697,0
+AKRO.US,D,20200409,000000,21.34,24.56,20.86,24.15,157791,0
+AKRO.US,D,20200413,000000,23.08,23.35,20.04,20.91,234988,0
+AKRO.US,D,20200414,000000,21.51,22.9955,21.0301,22.26,138898,0
+AKRO.US,D,20200415,000000,21.48,22.2,21,21.43,109616,0
+AKRO.US,D,20200416,000000,21.66,22.16,20.49,21.16,112848,0
+AKRO.US,D,20200417,000000,21.22,21.7278,20.27,20.56,153956,0
+AKRO.US,D,20200420,000000,20.44,21.99,20.44,21.72,198842,0
+AKRO.US,D,20200421,000000,21.5,21.99,19.98,20.83,111299,0
+AKRO.US,D,20200422,000000,21.1,21.29,19.42,19.75,157157,0
+AKRO.US,D,20200423,000000,19.44,20.32,19.25,19.4,330074,0
+AKRO.US,D,20200424,000000,19.45,19.71,18.36,19.5,382096,0
+AKRO.US,D,20200427,000000,20.09,22.74,20.02,22.06,157305,0
+AKRO.US,D,20200428,000000,22,22,20.37,20.95,76981,0
+AKRO.US,D,20200429,000000,21.38,22.5,20.65,21.5,178548,0
+AKRO.US,D,20200430,000000,21.09,21.75,19.63,20.4,111144,0
+AKRO.US,D,20200501,000000,19.51,21.99,19.51,21.09,109836,0
+AKRO.US,D,20200504,000000,21.05,21.9299,20.6,21.14,64322,0
+AKRO.US,D,20200505,000000,21.21,22.14,20.435,20.87,241320,0
+AKRO.US,D,20200506,000000,20.87,21.4,20.53,20.55,152424,0
+AKRO.US,D,20200507,000000,20.84,23.32,20.84,21.72,267940,0
+AKRO.US,D,20200508,000000,22.12,22.7499,21.7201,22.01,99960,0
+AKRO.US,D,20200511,000000,22,22.926,21.53,22,223148,0
+AKRO.US,D,20200512,000000,22.44,22.5,21.3,21.89,241605,0
+AKRO.US,D,20200513,000000,21.88,22.5,19.58,20.53,159767,0
+AKRO.US,D,20200514,000000,20.45,23.5,20.45,22.51,272109,0
+AKRO.US,D,20200515,000000,22.48,23.18,22.053,22.99,98822,0
+AKRO.US,D,20200518,000000,23.5,23.57,22.41,22.69,138547,0
+AKRO.US,D,20200519,000000,22.59,23.58,22.55,23.22,167114,0
+AKRO.US,D,20200520,000000,23.41,24.605,23.21,24.35,218731,0
+AKRO.US,D,20200521,000000,24.39,24.9899,23.3778,23.43,126921,0
+AKRO.US,D,20200522,000000,23.35,24.25,23.061,24.21,134253,0
+AKRO.US,D,20200526,000000,25.14,25.35,24.03,24.41,182436,0
+AKRO.US,D,20200527,000000,24.85,25.2,23.53,24.93,134885,0
+AKRO.US,D,20200528,000000,24.99,25.88,24.82,25.06,143816,0
+AKRO.US,D,20200529,000000,24.97,25.79,24.22,25.42,268920,0
+AKRO.US,D,20200601,000000,25.41,27.3,24.85,25.2,122910,0
+AKRO.US,D,20200602,000000,25.24,26.49,24.94,25.98,202215,0
+AKRO.US,D,20200603,000000,26.2,26.47,22.51,22.78,261383,0
+AKRO.US,D,20200604,000000,22.79,25.06,22.79,24.37,217858,0
+AKRO.US,D,20200605,000000,24.82,25.05,23.485,24.05,162090,0
+AKRO.US,D,20200608,000000,24.33,25.88,23.8502,25.64,129931,0
+AKRO.US,D,20200609,000000,25.23,25.526,24.2955,25.04,115054,0
+AKRO.US,D,20200610,000000,24.98,26.99,24.6,25.1,137313,0
+AKRO.US,D,20200611,000000,24.73,24.95,23.1,23.4,167070,0
+AKRO.US,D,20200612,000000,23.97,24.8865,23.37,24.28,354327,0
+AKRO.US,D,20200615,000000,23.74,26.1,23.74,24.89,177249,0
+AKRO.US,D,20200616,000000,25,25.49,24.36,24.84,264749,0
+AKRO.US,D,20200617,000000,25.23,26.25,25.005,25.7,224797,0
+AKRO.US,D,20200618,000000,26.3,26.87,25.39,26.51,158551,0
+AKRO.US,D,20200619,000000,26.5,26.76,25.86,26.76,358255,0
+AKRO.US,D,20200622,000000,26.8,27.16,25.96,26.76,240868,0
+AKRO.US,D,20200623,000000,27.06,27.23,25.9,26.12,209741,0
+AKRO.US,D,20200624,000000,26.1,26.1,23.79,24.52,183582,0
+AKRO.US,D,20200625,000000,24.63,26.47,24.208,25.22,172230,0
+AKRO.US,D,20200626,000000,25.16,25.16,23.24,23.5,637082,0
+AKRO.US,D,20200629,000000,23.57,23.73,22.1,22.89,391828,0
+AKRO.US,D,20200630,000000,23.6,24.95,22.87,24.92,653177,0
+AKRO.US,D,20200701,000000,35.1,35.3,31.12,33.37,3010900,0
+AKRO.US,D,20200702,000000,32.5,33.79,31.03,33.02,552317,0
+AKRO.US,D,20200706,000000,32.25,35.34,32.2,34.96,661492,0
+AKRO.US,D,20200707,000000,35.78,38.685,34.76,37.06,913100,0
+AKRO.US,D,20200708,000000,41,41.16,37.5,39.16,2426326,0
+AKRO.US,D,20200709,000000,38.54,40.615,38.5,39.92,742000,0
+AKRO.US,D,20200710,000000,39.8,39.8,35.9,37.67,598233,0
+AKRO.US,D,20200713,000000,38.01,39.28,34.83,36.8,913710,0
+AKRO.US,D,20200714,000000,33.7,35.935,32.5027,35.19,719464,0
+AKRO.US,D,20200715,000000,35.5,38.15,34.92,37.31,496390,0
+AKRO.US,D,20200716,000000,36.85,37.69,36.06,37.3,180076,0
+AKRO.US,D,20200717,000000,37.27,38,36.41,37.18,171005,0
+AKRO.US,D,20200720,000000,38.03,38.49,36.75,37.99,394542,0
+AKRO.US,D,20200721,000000,38.23,39.1,35.95,36.42,274384,0
+AKRO.US,D,20200722,000000,36.39,37.23,35.6601,36.93,267934,0
+AKRO.US,D,20200723,000000,36.93,37.1715,35.01,35.82,235060,0
+AKRO.US,D,20200724,000000,35.41,36.51,34.98,35.8,177114,0
+AKRO.US,D,20200727,000000,35.6,38.26,35.5,38.07,320919,0
+AKRO.US,D,20200728,000000,37.77,38,35.775,36.07,246768,0
+AKRO.US,D,20200729,000000,36.24,36.565,35.19,35.64,129295,0
+AKRO.US,D,20200730,000000,35.23,36.68,35.23,36.12,153042,0
+AKRO.US,D,20200731,000000,36.12,36.22,34.14,35.11,390961,0
+AKRO.US,D,20200803,000000,35.36,36.9899,34.5548,36.24,245062,0
+AKRO.US,D,20200804,000000,36.14,36.85,35.5,36.64,157849,0
+AKRO.US,D,20200805,000000,37.01,37.8784,35.74,36,214521,0
+AKRO.US,D,20200806,000000,36,36.5994,35.28,36,193055,0
+AKRO.US,D,20200807,000000,35.9,36.62,35.08,35.16,177062,0
+AKRO.US,D,20200810,000000,34.61,36.1,34.51,35.17,206985,0
+AKRO.US,D,20200811,000000,35.22,35.895,34.65,34.93,255504,0
+AKRO.US,D,20200812,000000,35.02,35.28,33.237,34.46,133506,0
+AKRO.US,D,20200813,000000,34.04,35.19,33.87,34.61,249058,0
+AKRO.US,D,20200814,000000,34.67,35.12,32.85,33.99,266045,0
+AKRO.US,D,20200817,000000,34.02,35.32,33.895,34.65,142169,0
+AKRO.US,D,20200818,000000,34.67,36.27,33.91,36.02,303596,0
+AKRO.US,D,20200819,000000,35.9,36.21,34.85,35.35,103842,0
+AKRO.US,D,20200820,000000,35.14,35.22,33.96,34.44,122652,0
+AKRO.US,D,20200821,000000,34.31,34.755,34.045,34.54,124919,0
+AKRO.US,D,20200824,000000,34.7,34.7,33.3979,34.06,80481,0
+AKRO.US,D,20200825,000000,33.89,34.88,33.77,34.73,62728,0
+AKRO.US,D,20200826,000000,34.73,35,33.33,33.54,137813,0
+AKRO.US,D,20200827,000000,33.73,33.73,31.59,31.65,114637,0
+AKRO.US,D,20200828,000000,31.92,34.6498,31.62,32.2,129228,0
+AKRO.US,D,20200831,000000,32.65,32.775,31.97,32.6,116503,0
+AKRO.US,D,20200901,000000,32.72,33.36,32.28,33.1,148099,0
+AKRO.US,D,20200902,000000,33.15,33.76,32.145,33.33,95088,0
+AKRO.US,D,20200903,000000,33.22,33.29,32.805,33.04,143826,0
+AKRO.US,D,20200904,000000,32.98,33.22,31.82,32.34,128113,0
+AKRO.US,D,20200908,000000,32.01,33.74,31.43,32.67,126613,0
+AKRO.US,D,20200909,000000,33.04,34.52,32.78,34.17,112081,0
+AKRO.US,D,20200910,000000,35.48,37.94,33.97,34.04,266120,0
+AKRO.US,D,20200911,000000,34.15,35.11,33.79,34.03,102319,0
+AKRO.US,D,20200914,000000,34.51,37.25,34.25,36.75,197873,0
+AKRO.US,D,20200915,000000,37.15,37.72,35.89,36.16,170908,0
+AKRO.US,D,20200916,000000,36.41,37.015,36.12,36.43,131460,0
+AKRO.US,D,20200917,000000,36.54,36.82,35.48,36.16,109863,0
+AKRO.US,D,20200918,000000,36.76,37.305,35.93,37,694991,0
+AKRO.US,D,20200921,000000,36.68,36.68,34.375,34.95,153649,0
+AKRO.US,D,20200922,000000,34.76,35.09,31.55,32.64,216999,0
+AKRO.US,D,20200923,000000,32.66,32.86,31.61,31.95,162881,0
+AKRO.US,D,20200924,000000,31.81,32.945,31.32,32.15,116163,0
+AKRO.US,D,20200925,000000,32.54,32.81,31.83,32.13,84806,0
+AKRO.US,D,20200928,000000,32.3,32.3,30.71,31.57,95495,0
+AKRO.US,D,20200929,000000,31.52,31.915,31.16,31.37,128212,0
+AKRO.US,D,20200930,000000,31.25,31.75,30.65,30.79,180908,0
+AKRO.US,D,20201001,000000,31.07,31.07,28.67,29.18,353756,0
+AKRO.US,D,20201002,000000,28.79,29.35,28.13,28.99,189829,0
+AKRO.US,D,20201005,000000,29.13,30.15,29,29.89,238529,0
+AKRO.US,D,20201006,000000,29.6,30.7498,28.15,28.19,159080,0
+AKRO.US,D,20201007,000000,26.4,29.31,26.4,28.74,310474,0
+AKRO.US,D,20201008,000000,28.41,29.255,27.99,29.17,157781,0
+AKRO.US,D,20201009,000000,29.3,29.315,28.485,28.81,170096,0
+AKRO.US,D,20201012,000000,28.84,29.18,28.5,28.93,366492,0
+AKRO.US,D,20201013,000000,28.82,29.7547,28.82,29.44,170815,0
+AKRO.US,D,20201014,000000,29.4,29.75,28.47,28.56,184907,0
+AKRO.US,D,20201015,000000,28.5,28.5,27.15,27.85,120891,0
+AKRO.US,D,20201016,000000,27.96,29.37,27.96,28.35,245228,0
+AKRO.US,D,20201019,000000,28.52,28.57,27.06,27.4,318606,0
+AKRO.US,D,20201020,000000,27.56,27.62,26.05,26.64,230503,0
+AKRO.US,D,20201021,000000,27.04,27.04,25.62,25.8,191518,0
+AKRO.US,D,20201022,000000,25.67,26.5,25.495,25.81,127354,0
+AKRO.US,D,20201023,000000,26.04,26.4699,25.74,26.24,115116,0
+AKRO.US,D,20201026,000000,26.45,26.45,25.5,26.26,132564,0
+AKRO.US,D,20201027,000000,26.34,26.82,25.94,26.26,104380,0
+AKRO.US,D,20201028,000000,25.84,26.64,25.08,26.23,187873,0
+AKRO.US,D,20201029,000000,26.615,27.22,25.475,26.5,195422,0
+AKRO.US,D,20201030,000000,26.4,26.71,25.95,26.55,173781,0
+AKRO.US,D,20201102,000000,26.82,27.28,26.01,26.99,162148,0
+AKRO.US,D,20201103,000000,27.21,27.855,27,27.58,153974,0
+AKRO.US,D,20201104,000000,27.86,29.44,27.73,28.7,162228,0
+AKRO.US,D,20201105,000000,28.81,29.68,28.205,29.05,201705,0
+AKRO.US,D,20201106,000000,28.37,29.15,28.31,28.85,91514,0
+AKRO.US,D,20201109,000000,29.53,29.81,28.09,29.18,177289,0
+AKRO.US,D,20201110,000000,29.49,29.67,28.31,29.11,347728,0
+AKRO.US,D,20201111,000000,29.3,29.3,28.43,28.77,98554,0
+AKRO.US,D,20201112,000000,29.29,29.58,28.2,29,216932,0
+AKRO.US,D,20201113,000000,30.99,30.99,27.753,27.9,280126,0
+AKRO.US,D,20201116,000000,28.09,28.5,26.9816,27.38,244943,0
+AKRO.US,D,20201117,000000,27.64,29.74,26.72,29.41,202417,0
+AKRO.US,D,20201118,000000,29.5,29.7055,27.71,27.86,268660,0
+AKRO.US,D,20201119,000000,28.6,28.6,27.61,28,87327,0
+AKRO.US,D,20201120,000000,28.735,29.18,27.55,28.93,124228,0
+AKRO.US,D,20201123,000000,29.26,29.46,27.9,27.98,112409,0
+AKRO.US,D,20201124,000000,27.95,28.54,27.4,28.31,116053,0
+AKRO.US,D,20201125,000000,28.47,29.38,28.01,28.85,124588,0
+AKRO.US,D,20201127,000000,29.06,29.46,28.63,29.23,63334,0
+AKRO.US,D,20201130,000000,29.4,29.4,28.21,28.78,114597,0
+AKRO.US,D,20201201,000000,28.94,29.74,28.3,28.85,157124,0
+AKRO.US,D,20201202,000000,28.8,28.8,27.98,28.32,90579,0
+AKRO.US,D,20201203,000000,28.28,28.76,27.52,27.95,98646,0
+AKRO.US,D,20201204,000000,27.77,28.86,27.72,28.51,90248,0
+AKRO.US,D,20201207,000000,28.68,29.0306,26.535,27.28,385199,0
+AKRO.US,D,20201208,000000,28.2,28.38,27.0693,28.35,181744,0
+AKRO.US,D,20201209,000000,28.5,29.72,28.24,29.11,170873,0
+AKRO.US,D,20201210,000000,28.86,29.74,28.86,29.49,247529,0
+AKRO.US,D,20201211,000000,29.17,29.17,27.8125,28.31,117912,0
+AKRO.US,D,20201214,000000,28.64,29.22,27.52,28.71,103161,0
+AKRO.US,D,20201215,000000,28.98,29.325,28.32,29.11,79564,0
+AKRO.US,D,20201216,000000,28.97,29.14,27.47,27.66,178652,0
+AKRO.US,D,20201217,000000,27.51,28.02,26.26,26.83,420975,0
+AKRO.US,D,20201218,000000,26.83,27.08,25.47,25.49,1366205,0
+AKRO.US,D,20201221,000000,24.82,25.86,24.82,25.62,418164,0
+AKRO.US,D,20201222,000000,25.62,26.58,25,26.27,314626,0
+AKRO.US,D,20201223,000000,26.15,26.58,25.53,26.05,219616,0
+AKRO.US,D,20201224,000000,26.23,26.49,25.76,26.07,93129,0
+AKRO.US,D,20201228,000000,26.08,26.43,25.13,25.63,226972,0
+AKRO.US,D,20201229,000000,25.84,25.84,25,25.12,273246,0
+AKRO.US,D,20201230,000000,25.16,26.43,25.13,26.11,194950,0
+AKRO.US,D,20201231,000000,26.165,26.77,25.08,25.8,184540,0
+AKRO.US,D,20210104,000000,26.705,26.705,24.82,24.82,287762,0
+AKRO.US,D,20210105,000000,25.685,25.685,23.81,24.04,304934,0
+AKRO.US,D,20210106,000000,24.06,25.29,23.54,24.74,236974,0
+AKRO.US,D,20210107,000000,25.02,25.31,24.39,25.1,113791,0
+AKRO.US,D,20210108,000000,25.13,30.5,24.65,28.89,1854689,0
+AKRO.US,D,20210111,000000,30.9,30.9,28.52,28.76,875482,0
+AKRO.US,D,20210112,000000,29.01,29.4803,28.33,28.49,447933,0
+AKRO.US,D,20210113,000000,28.06,28.92,27.33,28.31,288647,0
+AKRO.US,D,20210114,000000,28.52,29.5429,28.44,28.85,204752,0
+AKRO.US,D,20210115,000000,29.11,30.31,28.8969,29.24,232798,0
+AKRO.US,D,20210119,000000,29.75,30.33,29.4,29.59,287571,0
+AKRO.US,D,20210120,000000,29.71,30.5796,29.45,30.18,198895,0
+AKRO.US,D,20210121,000000,30.29,30.7,29.385,29.89,147253,0
+AKRO.US,D,20210122,000000,29.64,31.15,29.64,31.06,182295,0
+AKRO.US,D,20210125,000000,31.37,32.53,30.32,31.05,234647,0
+AKRO.US,D,20210126,000000,31.26,31.3981,29.49,30.01,255970,0
+AKRO.US,D,20210127,000000,32.92,32.92,28.1,28.33,937611,0
+AKRO.US,D,20210128,000000,28.5235,29.735,28.41,28.78,531681,0
+AKRO.US,D,20210129,000000,29.01,30.16,28.835,29.42,208216,0
+AKRO.US,D,20210201,000000,30,30.1,28.71,29.84,230649,0
+AKRO.US,D,20210202,000000,30.02,30.3868,28.805,29.5,295372,0
+AKRO.US,D,20210203,000000,29.47,30.29,29.31,29.45,155676,0
+AKRO.US,D,20210204,000000,29.76,30.0638,29,30,169625,0
+AKRO.US,D,20210205,000000,30.38,31.7,29.52,31.45,244995,0
+AKRO.US,D,20210208,000000,31.87,32.8,31.25,32.78,155812,0
+AKRO.US,D,20210209,000000,32.62,32.89,31.39,31.61,121551,0
+AKRO.US,D,20210210,000000,31.57,32.69,30.635,31.42,142033,0
+AKRO.US,D,20210211,000000,31.52,31.92,30.99,31.82,123279,0
+AKRO.US,D,20210212,000000,31.35,31.72,30.8401,31.15,119853,0
+AKRO.US,D,20210216,000000,30.4,31.49,30.27,30.71,144210,0
+AKRO.US,D,20210217,000000,30.95,32.67,30.16,32.41,168745,0
+AKRO.US,D,20210218,000000,32.39,32.8,31.14,31.35,152465,0
+AKRO.US,D,20210219,000000,31.45,32.09,31.01,31.58,151064,0
+AKRO.US,D,20210222,000000,31.625,31.9405,30.11,30.34,205590,0
+AKRO.US,D,20210223,000000,30,31.13,29.01,30.27,218139,0
+AKRO.US,D,20210224,000000,30.25,30.92,29.87,30.75,151719,0
+AKRO.US,D,20210225,000000,30.92,31.0811,29.76,29.82,210948,0
+AKRO.US,D,20210226,000000,30.53,31.14,29.82,30.4,203170,0
+AKRO.US,D,20210301,000000,30.95,31.48,29.9514,30.59,174794,0
+AKRO.US,D,20210302,000000,30.44,30.56,29.8701,30,184357,0
+AKRO.US,D,20210303,000000,29.85,32.235,29.85,31.99,403185,0
+AKRO.US,D,20210304,000000,31.97,32.4,29.76,30,460767,0
+AKRO.US,D,20210305,000000,30.32,30.56,28.84,30.55,374572,0
+AKRO.US,D,20210308,000000,30.78,32.41,30.15,32.09,236976,0
+AKRO.US,D,20210309,000000,32.15,33.84,32.15,33.37,229545,0
+AKRO.US,D,20210310,000000,33.26,34.39,32.98,33.14,204880,0
+AKRO.US,D,20210311,000000,33.75,34.025,32.49,33.35,171720,0
+AKRO.US,D,20210312,000000,32.89,33.11,32,32.98,119063,0
+AKRO.US,D,20210315,000000,32.7,33.23,32.26,32.93,122137,0
+AKRO.US,D,20210316,000000,32.63,32.63,30.5,31.7,337399,0
+AKRO.US,D,20210317,000000,31.74,32.6,31.485,32.58,193938,0
+AKRO.US,D,20210318,000000,32.44,32.96,31.86,32.01,178725,0
+AKRO.US,D,20210319,000000,32.18,32.37,31.365,31.73,422591,0
+AKRO.US,D,20210322,000000,31.73,34.87,31.58,34.19,484995,0
+AKRO.US,D,20210323,000000,33.96,34.43,32.34,32.94,728315,0
+AKRO.US,D,20210324,000000,32.95,32.99,29.76,29.84,681000,0
+AKRO.US,D,20210325,000000,29.81,30.055,28.475,29.52,323287,0
+AKRO.US,D,20210326,000000,29.01,29.67,28.1,29.29,214335,0
+AKRO.US,D,20210329,000000,30.15,30.37,27.6,28.1,436028,0
+AKRO.US,D,20210330,000000,28.41,29.01,27.95,28.4,183464,0
+AKRO.US,D,20210331,000000,29.225,29.8,28.51,29.01,250965,0
+AKRO.US,D,20210401,000000,29.3,29.52,28.25,28.64,354748,0
+AKRO.US,D,20210405,000000,29.23,29.75,28.64,29.42,261837,0
+AKRO.US,D,20210406,000000,29.11,29.3,28.05,28.33,228933,0
+AKRO.US,D,20210407,000000,28.05,28.76,28.01,28.33,176610,0
+AKRO.US,D,20210408,000000,28.41,28.54,27.83,28.28,247772,0
+AKRO.US,D,20210409,000000,28.29,28.72,27.2,27.76,270168,0
+AKRO.US,D,20210412,000000,27.67,27.99,26.8,27.01,243659,0
+AKRO.US,D,20210413,000000,27.45,27.48,26.11,26.41,259794,0
+AKRO.US,D,20210414,000000,26.73,27.75,26.47,27.31,183608,0
+AKRO.US,D,20210415,000000,27.39,28.09,26.98,27.6,139363,0
+AKRO.US,D,20210416,000000,27.58,28.1,27,27.34,155667,0
+AKRO.US,D,20210419,000000,27.42,27.61,26.93,27.08,167189,0
+AKRO.US,D,20210420,000000,26.96,28.09,26.56,27.87,194340,0
+AKRO.US,D,20210421,000000,27.87,28.16,27.26,28.16,200387,0
+AKRO.US,D,20210422,000000,27.595,29.29,27.595,28.79,372385,0
+AKRO.US,D,20210423,000000,28.63,29.02,28.25,28.96,222017,0
+AKRO.US,D,20210426,000000,29.04,30.21,28.4865,30.21,321719,0
+AKRO.US,D,20210427,000000,30.34,30.99,29.66,30.73,312138,0
+AKRO.US,D,20210428,000000,30.62,32.15,30.5,31.87,311272,0
+AKRO.US,D,20210429,000000,31.77,32.49,31.51,32.35,287904,0
+AKRO.US,D,20210430,000000,32.06,32.31,30.6201,30.8,233828,0
+AKRO.US,D,20210503,000000,30.39,31.36,30.3,30.5,221560,0
+AKRO.US,D,20210504,000000,30.24,30.49,29.18,29.26,281163,0
+AKRO.US,D,20210505,000000,28.91,29.1,26.86,26.92,306029,0
+AKRO.US,D,20210506,000000,26.7,26.84,25.76,26.37,246575,0
+AKRO.US,D,20210507,000000,26.7,27.73,26.7,27.33,105330,0
+AKRO.US,D,20210510,000000,27.15,27.4,26.07,26.72,151259,0
+AKRO.US,D,20210511,000000,26.02,27.925,25.87,27.78,193967,0
+AKRO.US,D,20210512,000000,27.41,28.24,26.92,27.5,128153,0
+AKRO.US,D,20210513,000000,27.51,28.15,26.83,27.73,164230,0
+AKRO.US,D,20210514,000000,28.24,29.18,27.75,28.21,199863,0
+AKRO.US,D,20210517,000000,28.29,28.29,27.75,27.8,153400,0
+AKRO.US,D,20210518,000000,28.01,28.37,27.11,27.16,221960,0
+AKRO.US,D,20210519,000000,26.85,27.2,26.5,26.83,125444,0
+AKRO.US,D,20210520,000000,27.03,28.26,27.03,28.23,193200,0
+AKRO.US,D,20210521,000000,27.84,28,26.53,26.92,306708,0
+AKRO.US,D,20210524,000000,27.895,27.895,25.505,26.38,449837,0
+AKRO.US,D,20210525,000000,26.1,26.66,25.66,25.73,342221,0
+AKRO.US,D,20210526,000000,25.77,26.37,25.1501,26.34,205257,0
+AKRO.US,D,20210527,000000,26.49,26.7,25.9,26.49,108759,0
+AKRO.US,D,20210528,000000,26.43,26.765,26,26.18,166397,0
+AKRO.US,D,20210601,000000,25.73,26.74,25.71,26.32,202550,0
+AKRO.US,D,20210602,000000,27,27.27,25.63,25.81,210964,0
+AKRO.US,D,20210603,000000,25.85,26.52,25.8,26.43,155118,0
+AKRO.US,D,20210604,000000,26.41,27.3,26.01,26.82,142278,0
+AKRO.US,D,20210607,000000,27.08,28.6235,27,28.56,301023,0
+AKRO.US,D,20210608,000000,28.69,29.37,28.56,29.21,225558,0
+AKRO.US,D,20210609,000000,29.34,29.93,29.16,29.53,230077,0
+AKRO.US,D,20210610,000000,29.53,29.6,28.51,29.1,141423,0
+AKRO.US,D,20210611,000000,29.02,29.49,28.62,28.97,153071,0
+AKRO.US,D,20210614,000000,29.145,30,29.1,29.72,196681,0
+AKRO.US,D,20210615,000000,29.84,30.08,29,29.85,159662,0
+AKRO.US,D,20210616,000000,29.85,30.36,29.435,30.29,206716,0
+AKRO.US,D,20210617,000000,30.23,30.53,29.7,30.16,154970,0
+AKRO.US,D,20210618,000000,29.86,30.45,29,29.95,508893,0
+AKRO.US,D,20210621,000000,30.17,30.24,29.21,29.48,195487,0
+AKRO.US,D,20210622,000000,29.32,29.5,27.52,28.31,223642,0
+AKRO.US,D,20210623,000000,28.31,28.89,27.41,27.95,194691,0
+AKRO.US,D,20210624,000000,28.785,28.94,28.04,28.44,182286,0
+AKRO.US,D,20210625,000000,28.47,28.57,27.5,27.64,1647965,0
+AKRO.US,D,20210628,000000,28,28.36,27.14,27.26,235150,0
+AKRO.US,D,20210629,000000,27.34,27.34,25.355,25.61,311211,0
+AKRO.US,D,20210630,000000,25.47,25.8777,24.75,24.81,206892,0
+AKRO.US,D,20210701,000000,24.97,25.43,24.48,25.36,209108,0
+AKRO.US,D,20210702,000000,25.36,25.51,24.35,24.72,222873,0
+AKRO.US,D,20210706,000000,24.8,24.884,24.1,24.65,197878,0
+AKRO.US,D,20210707,000000,24.65,25.06,24.07,24.11,170939,0
+AKRO.US,D,20210708,000000,24,24.87,23.23,24.06,279278,0
+AKRO.US,D,20210709,000000,24.08,25.1,23.75,25.08,109724,0
+AKRO.US,D,20210712,000000,25.55,25.75,24.75,24.87,141320,0
+AKRO.US,D,20210713,000000,24.76,24.97,23.59,23.84,141517,0
+AKRO.US,D,20210714,000000,24,24,22.56,22.59,177849,0
+AKRO.US,D,20210715,000000,22.29,22.37,21.58,22.09,349640,0
+AKRO.US,D,20210716,000000,22.3,22.39,21.34,22.33,230411,0
+AKRO.US,D,20210719,000000,21.97,22.6899,21.76,22.38,171473,0
+AKRO.US,D,20210720,000000,22.38,23.55,22.29,23.52,208204,0
+AKRO.US,D,20210721,000000,23.52,23.98,23.15,23.84,139724,0
+AKRO.US,D,20210722,000000,23.8,23.8,22.95,22.97,134927,0
+AKRO.US,D,20210723,000000,23.11,23.11,21.91,22.37,93299,0
+AKRO.US,D,20210726,000000,22.38,22.53,21.345,21.77,137751,0
+AKRO.US,D,20210727,000000,21.75,22,20.81,21.4,170337,0
+AKRO.US,D,20210728,000000,21.62,22.28,21.51,22.1,94586,0
+AKRO.US,D,20210729,000000,22.19,22.705,21.595,21.64,214394,0
+AKRO.US,D,20210730,000000,21.55,21.66,20.46,21.44,241609,0
+AKRO.US,D,20210802,000000,21.44,22.13,21.1019,21.8,202052,0
+AKRO.US,D,20210803,000000,21.48,21.93,20.42,21.07,238995,0
+AKRO.US,D,20210804,000000,20.8,21.71,20.35,20.35,156856,0
+AKRO.US,D,20210805,000000,19.9,20.88,19.9,20.75,253326,0
+AKRO.US,D,20210806,000000,21.02,21.02,20.035,20.47,202771,0
+AKRO.US,D,20210809,000000,20.57,20.745,19.87,20,241982,0
+AKRO.US,D,20210810,000000,20.16,20.16,19.16,19.31,158875,0
+AKRO.US,D,20210811,000000,19.4,19.7,18.59,19.15,540721,0
+AKRO.US,D,20210812,000000,19.17,19.8,18.57,18.65,501237,0
+AKRO.US,D,20210813,000000,18.6,19.0806,17.655,18.85,293594,0
+AKRO.US,D,20210816,000000,18.65,19.09,18.225,18.83,152195,0
+AKRO.US,D,20210817,000000,18.51,20.34,18.215,19.93,286537,0
+AKRO.US,D,20210818,000000,19.84,20.41,19.67,19.95,209222,0
+AKRO.US,D,20210819,000000,20.26,20.76,19.67,19.96,302114,0
+AKRO.US,D,20210820,000000,19.82,21.265,19.82,20.88,275009,0
+AKRO.US,D,20210823,000000,23.0606,23.0606,21.26,22.02,386366,0
+AKRO.US,D,20210824,000000,22.01,22.72,21.03,21.95,182241,0
+AKRO.US,D,20210825,000000,21.86,22.47,21.77,22.17,141429,0
+AKRO.US,D,20210826,000000,21.94,23.45,21.94,22.4,215518,0
+AKRO.US,D,20210827,000000,22.4,23.32,22.4,23.01,179755,0
+AKRO.US,D,20210830,000000,23.13,23.76,23,23.09,166120,0
+AKRO.US,D,20210831,000000,23.26,23.75,23.26,23.74,95036,0
+AKRO.US,D,20210901,000000,23.365,24.25,23.365,24.18,145470,0
+AKRO.US,D,20210902,000000,24.48,24.48,23.51,23.99,136023,0
+AKRO.US,D,20210903,000000,23.77,24.155,23.18,23.71,127762,0
+AKRO.US,D,20210907,000000,23.71,24.31,23.58,24.11,138256,0
+AKRO.US,D,20210908,000000,24.21,24.615,23.58,23.98,239785,0
+AKRO.US,D,20210909,000000,23.95,24.92,23.95,24.64,172888,0
+AKRO.US,D,20210910,000000,25.36,25.36,24.47,25.03,169874,0
+AKRO.US,D,20210913,000000,25.21,25.68,24.55,25.03,156401,0
+AKRO.US,D,20210914,000000,25.23,26.02,25.1773,25.46,135793,0
+AKRO.US,D,20210915,000000,25.31,25.47,24.2416,24.5,128433,0
+AKRO.US,D,20210916,000000,24.53,24.68,23.66,23.89,114390,0
+AKRO.US,D,20210917,000000,24.05,25.865,23.65,24.89,539792,0
+AKRO.US,D,20210920,000000,24.16,24.65,22.965,23.24,159109,0
+AKRO.US,D,20210921,000000,23.37,23.7964,23.27,23.6,61380,0
+AKRO.US,D,20210922,000000,23.27,23.72,23,23.4,50850,0
+AKRO.US,D,20210923,000000,23.36,24.15,23.0483,24.12,82685,0
+AKRO.US,D,20210924,000000,24,24.14,23.19,23.73,96137,0
+AKRO.US,D,20210927,000000,23.83,24.12,23.2501,24.04,123606,0
+AKRO.US,D,20210928,000000,23.98,23.98,22.99,23.06,85903,0
+AKRO.US,D,20210929,000000,23.03,23.1,22.29,22.35,96726,0
+AKRO.US,D,20210930,000000,22.58,22.82,22.26,22.35,162411,0
+AKRO.US,D,20211001,000000,22.16,22.8799,21.68,22.17,245348,0
+AKRO.US,D,20211004,000000,22.01,22.01,21.175,21.4,209645,0
+AKRO.US,D,20211005,000000,21.39,21.89,20.9,21.54,163474,0
+AKRO.US,D,20211006,000000,21.19,21.78,20.82,21.62,217592,0
+AKRO.US,D,20211007,000000,21.86,21.98,20.99,21.19,133193,0
+AKRO.US,D,20211008,000000,21.12,21.24,20.6,21.12,118551,0
+AKRO.US,D,20211011,000000,21.14,21.81,20.96,21.67,92060,0
+AKRO.US,D,20211012,000000,21.69,22.46,21.66,21.93,106174,0
+AKRO.US,D,20211013,000000,21.92,22.55,21.81,22.05,75767,0
+AKRO.US,D,20211014,000000,22.34,23,21.87,22.08,102458,0
+AKRO.US,D,20211015,000000,22.34,22.34,21.2,21.34,135581,0
+AKRO.US,D,20211018,000000,21.07,22.07,20.9,21.46,119110,0
+AKRO.US,D,20211019,000000,20.47,21.6,20.35,21.45,153541,0
+AKRO.US,D,20211020,000000,22.02,22.45,20.45,20.75,277434,0
+AKRO.US,D,20211021,000000,20.72,21.23,20.531,20.94,96200,0
+AKRO.US,D,20211022,000000,20.86,21.25,20.575,21.22,89120,0
+AKRO.US,D,20211025,000000,21.25,21.59,20.715,21.52,124857,0
+AKRO.US,D,20211026,000000,21.54,22.05,21.23,21.56,79237,0
+AKRO.US,D,20211027,000000,21.46,21.8,21.075,21.62,80057,0
+AKRO.US,D,20211028,000000,21.66,22.16,20.2935,22.08,105068,0
+AKRO.US,D,20211029,000000,21.87,22.01,21.26,21.49,97041,0
+AKRO.US,D,20211101,000000,21.42,23.2,21.42,23.04,151396,0
+AKRO.US,D,20211102,000000,23.09,23.16,22.4,22.64,166236,0
+AKRO.US,D,20211103,000000,22.57,24.5,22.42,24.4,166736,0
+AKRO.US,D,20211104,000000,24.36,25.99,24.09,25.66,171932,0
+AKRO.US,D,20211105,000000,25.74,26.71,25.55,26.24,228362,0
+AKRO.US,D,20211108,000000,26.42,26.42,25.54,25.66,132154,0
+AKRO.US,D,20211109,000000,25.57,26.115,25,25.77,155992,0
+AKRO.US,D,20211110,000000,25.59,25.88,24.11,24.21,121034,0
+AKRO.US,D,20211111,000000,24.31,25.02,24.24,24.8,96455,0
+AKRO.US,D,20211112,000000,25.77,25.77,24.495,25.33,82469,0
+AKRO.US,D,20211115,000000,26.71,26.98,25.72,25.93,170871,0
+AKRO.US,D,20211116,000000,25.605,25.82,24.78,25.03,139220,0
+AKRO.US,D,20211117,000000,24.85,25.5,24.47,25.47,166576,0
+AKRO.US,D,20211118,000000,25.49,26.265,25.17,25.99,149351,0
+AKRO.US,D,20211119,000000,26.24,26.24,24.58,24.83,99807,0
+AKRO.US,D,20211122,000000,23.79,24.83,23.79,23.92,154882,0
+AKRO.US,D,20211123,000000,23.77,24.385,23.18,24.22,149852,0
+AKRO.US,D,20211124,000000,21.8,22.95,20.55,22.18,348947,0
+AKRO.US,D,20211126,000000,21.69,22.02,20.52,21.13,169265,0
+AKRO.US,D,20211129,000000,21.82,21.82,20.67,20.94,1232048,0
+AKRO.US,D,20211130,000000,21.155,21.32,20.0101,21.26,175779,0
+AKRO.US,D,20211201,000000,21.5,21.57,19.93,20.18,286834,0
+AKRO.US,D,20211202,000000,20.945,20.945,19.7,20.43,211283,0
+AKRO.US,D,20211203,000000,20.4,20.4,19.775,19.9,274276,0
+AKRO.US,D,20211206,000000,19.87,20.42,19.5,20.05,172058,0
+AKRO.US,D,20211207,000000,20.31,21.48,20.31,21.05,172430,0
+AKRO.US,D,20211208,000000,21.13,21.69,20.79,21.1,99526,0
+AKRO.US,D,20211209,000000,20.91,21.05,19.7,19.89,187190,0
+AKRO.US,D,20211210,000000,20.13,20.32,19.59,19.88,119506,0
+AKRO.US,D,20211213,000000,19.81,20.91,19.605,20.46,163500,0
+AKRO.US,D,20211214,000000,20.12,20.385,19.49,19.87,153340,0
+AKRO.US,D,20211215,000000,19.7735,21.23,19.41,21.16,188700,0
+AKRO.US,D,20211216,000000,21.26,21.385,19.89,20.38,148658,0
+AKRO.US,D,20211217,000000,20.31,22.4,20.07,21.12,837180,0
+AKRO.US,D,20211220,000000,20.77,21.925,20.07,21.59,182181,0
+AKRO.US,D,20211221,000000,21.67,22.105,20.78,21.42,109975,0
+AKRO.US,D,20211222,000000,21.22,22.08,21.22,21.46,109196,0
+AKRO.US,D,20211223,000000,21.38,22.175,21.23,21.95,71636,0
+AKRO.US,D,20211227,000000,22.585,22.585,21.18,21.76,106774,0
+AKRO.US,D,20211228,000000,21.69,22.48,21.11,21.19,82051,0
+AKRO.US,D,20211229,000000,21.43,21.439,20.4693,21.28,108243,0
+AKRO.US,D,20211230,000000,21.46,22.02,21.295,21.42,92464,0
+AKRO.US,D,20211231,000000,21.36,21.96,20.3858,21.15,64458,0
+AKRO.US,D,20220103,000000,21.27,21.87,20.82,21.7,97684,0
+AKRO.US,D,20220104,000000,21.6,21.85,20.38,20.74,98640,0
+AKRO.US,D,20220105,000000,20.77,21,19.79,19.87,210539,0
+AKRO.US,D,20220106,000000,19.8,20.6385,19.38,20.4,248273,0
+AKRO.US,D,20220107,000000,20.3,20.78,19.865,19.94,167954,0
+AKRO.US,D,20220110,000000,19.67,20,19.15,19.7,235712,0
+AKRO.US,D,20220111,000000,19.55,20.5,19.3002,20.25,140885,0
+AKRO.US,D,20220112,000000,20.47,21.53,20.28,21.01,194190,0
+AKRO.US,D,20220113,000000,20.96,21.97,20.6,21.63,273739,0
+AKRO.US,D,20220114,000000,21.46,22.33,21.28,22.26,322468,0
+AKRO.US,D,20220118,000000,21.84,21.89,19.931,20.13,154592,0
+AKRO.US,D,20220119,000000,20,20.885,19.61,19.96,156125,0
+AKRO.US,D,20220120,000000,20.16,21.375,19.91,20.01,98745,0
+AKRO.US,D,20220121,000000,19.72,20.67,19.68,19.93,150091,0
+AKRO.US,D,20220124,000000,19.93,20.66,19.21,20.52,471237,0
+AKRO.US,D,20220125,000000,20.25,20.33,19.05,19.64,298527,0
+AKRO.US,D,20220126,000000,19.83,20.15,18.11,18.26,244416,0
+AKRO.US,D,20220127,000000,18.3,18.64,16.25,16.44,250412,0
+AKRO.US,D,20220128,000000,16.32,16.52,15.7,16.51,239242,0
+AKRO.US,D,20220131,000000,16.48,17.7,16.48,17.52,298124,0
+AKRO.US,D,20220201,000000,17.7,18.08,16.915,18.04,188119,0
+AKRO.US,D,20220202,000000,17.9,18.04,17.43,17.75,263525,0
+AKRO.US,D,20220203,000000,17.31,17.92,17.02,17.39,241770,0
+AKRO.US,D,20220204,000000,17.47,18.045,17.03,17.8,147547,0
+AKRO.US,D,20220207,000000,17.39,18.94,17.39,18.81,173933,0
+AKRO.US,D,20220208,000000,18.83,19.02,18.29,18.9,135252,0
+AKRO.US,D,20220209,000000,18.98,20.24,18.98,20.2,141605,0
+AKRO.US,D,20220210,000000,19.8,20.43,18.815,19.07,154006,0
+AKRO.US,D,20220211,000000,19.1,19.475,18.27,18.51,101402,0
+AKRO.US,D,20220214,000000,18.63,18.8,18,18.15,98388,0
+AKRO.US,D,20220215,000000,18.49,19.23,18.29,19.12,105815,0
+AKRO.US,D,20220216,000000,18.88,19.28,18.33,18.79,72931,0
+AKRO.US,D,20220217,000000,18.6,18.87,18.22,18.37,179080,0
+AKRO.US,D,20220218,000000,18.39,18.39,17.68,17.74,125699,0
+AKRO.US,D,20220222,000000,17.78,18.01,17.49,17.55,217650,0
+AKRO.US,D,20220223,000000,17.82,18.2,16.95,17,193323,0
+AKRO.US,D,20220224,000000,16.35,18.11,16.06,18.08,501395,0
+AKRO.US,D,20220225,000000,18.17,18.17,17.03,18,195890,0
+AKRO.US,D,20220228,000000,17.71,19.48,17.4917,17.73,231938,0
+AKRO.US,D,20220301,000000,17.495,18.425,17.225,17.31,165962,0
+AKRO.US,D,20220302,000000,17.29,17.36,15.93,16.31,213080,0
+AKRO.US,D,20220303,000000,16.3,16.46,15.735,15.91,227387,0
+AKRO.US,D,20220304,000000,15.63,15.7782,15.21,15.26,136907,0
+AKRO.US,D,20220307,000000,15.34,15.5,14.8,15.08,230350,0
+AKRO.US,D,20220308,000000,15.02,15.235,14.55,14.93,434242,0
+AKRO.US,D,20220309,000000,15.25,15.61,14.98,15.34,242724,0
+AKRO.US,D,20220310,000000,15,15.16,14.44,14.61,170826,0
+AKRO.US,D,20220311,000000,14.75,14.89,13.99,14.21,205859,0
+AKRO.US,D,20220314,000000,14.15,14.74,13.16,13.22,408779,0
+AKRO.US,D,20220315,000000,13.25,13.2815,12.72,12.97,152210,0
+AKRO.US,D,20220316,000000,13.13,14,12.76,13.96,465640,0
+AKRO.US,D,20220317,000000,13.99,14.67,13.58,14.5,203372,0
+AKRO.US,D,20220318,000000,14.2,14.9,14.15,14.74,322846,0
+AKRO.US,D,20220321,000000,14.57,14.76,14.15,14.35,245625,0
+AKRO.US,D,20220322,000000,14.51,15.8,14.51,15.46,222119,0
+AKRO.US,D,20220323,000000,15.27,16.11,15.24,15.47,166289,0
+AKRO.US,D,20220324,000000,15.57,16,15.43,15.6,182988,0
+AKRO.US,D,20220325,000000,15.8,15.8,14.175,14.31,144470,0
+AKRO.US,D,20220328,000000,14.2,14.64,13.735,14.62,133108,0
+AKRO.US,D,20220329,000000,14.91,15.8,14.83,15.25,148368,0
+AKRO.US,D,20220330,000000,15.22,15.295,14.5,14.6,188589,0
+AKRO.US,D,20220331,000000,14.68,14.885,14.16,14.19,298755,0
+AKRO.US,D,20220401,000000,14.34,15.05,14.34,14.89,575926,0
+AKRO.US,D,20220404,000000,14.85,15,13.91,14.94,437154,0
+AKRO.US,D,20220405,000000,14.99,15.54,14.85,14.94,202454,0
+AKRO.US,D,20220406,000000,14.89,15.23,14.42,15.01,158797,0
+AKRO.US,D,20220407,000000,14.98,15.34,14.38,14.43,121171,0
+AKRO.US,D,20220408,000000,14.33,14.53,13.545,13.87,145793,0
+AKRO.US,D,20220411,000000,13.68,13.87,13.39,13.62,150796,0
+AKRO.US,D,20220412,000000,13.79,14.26,13.09,13.41,143565,0
+AKRO.US,D,20220413,000000,13.41,14.13,13.41,13.92,147056,0
+AKRO.US,D,20220414,000000,13.95,14.2396,12.32,12.33,392106,0
+AKRO.US,D,20220418,000000,12.26,12.26,11.27,11.36,212264,0
+AKRO.US,D,20220419,000000,11.37,11.88,11.04,11.42,180582,0
+AKRO.US,D,20220420,000000,11.53,11.53,10.98,11.2,112524,0
+AKRO.US,D,20220421,000000,11.38,11.47,10.35,10.54,242089,0
+AKRO.US,D,20220422,000000,10.49,10.67,10.12,10.2,211093,0
+AKRO.US,D,20220425,000000,10.19,10.845,10.0501,10.6,260408,0
+AKRO.US,D,20220426,000000,10.46,10.64,10.14,10.14,234051,0
+AKRO.US,D,20220427,000000,10.11,10.68,10.11,10.5,288764,0
+AKRO.US,D,20220428,000000,10.59,10.89,10.21,10.78,217523,0
+AKRO.US,D,20220429,000000,10.8,11.07,10.44,10.49,186216,0
+AKRO.US,D,20220502,000000,10.5,11.27,10.49,11.25,207178,0
+AKRO.US,D,20220503,000000,11.16,11.665,11.12,11.54,178977,0
+AKRO.US,D,20220504,000000,11.46,11.99,10.5,11.8,247445,0
+AKRO.US,D,20220505,000000,11.55,11.71,10.98,11.33,233211,0
+AKRO.US,D,20220506,000000,11.12,11.99,10.72,11.16,228747,0
+AKRO.US,D,20220509,000000,11.07,11.14,10.02,10.04,402599,0
+AKRO.US,D,20220510,000000,10.55,11.02,9.98,10,399652,0
+AKRO.US,D,20220511,000000,9.9,10.06,8.52,8.77,396423,0
+AKRO.US,D,20220512,000000,8.66,9.46,8.58,8.99,408136,0
+AKRO.US,D,20220513,000000,9.16,9.65,9,9.39,492649,0
+AKRO.US,D,20220516,000000,9.36,9.83,9.22,9.3,308700,0
+AKRO.US,D,20220517,000000,9.61,9.87,9.19,9.4,280225,0
+AKRO.US,D,20220518,000000,9.3,9.4893,8.64,8.74,351295,0
+AKRO.US,D,20220519,000000,8.71,9.31,8.5,8.98,407228,0
+AKRO.US,D,20220520,000000,9.13,9.32,8.78,8.97,406194,0
+AKRO.US,D,20220523,000000,9.02,9.42,8.46,8.5,201240,0
+AKRO.US,D,20220524,000000,8.3,8.4,7.88,8.23,287726,0
+AKRO.US,D,20220525,000000,8.14,8.56,8.1,8.18,176158,0
+AKRO.US,D,20220526,000000,8.16,8.62,8.06,8.28,220387,0
+AKRO.US,D,20220527,000000,8.33,8.87,8.01,8.84,216032,0
+AKRO.US,D,20220531,000000,8.78,9.05,8.4,8.64,465243,0
+AKRO.US,D,20220601,000000,8.635,8.83,7.91,8,377745,0
+AKRO.US,D,20220602,000000,8.01,8.26,7.89,8.13,318228,0
+AKRO.US,D,20220603,000000,8.06,8.62,8.06,8.41,318694,0
+AKRO.US,D,20220606,000000,8.62,9.08,8.03,8.18,288191,0
+AKRO.US,D,20220607,000000,8.07,8.86,8.07,8.79,288456,0
+AKRO.US,D,20220608,000000,8.7,9.32,8.7,9.04,231114,0
+AKRO.US,D,20220609,000000,9.15,9.3,8.55,8.55,245148,0
+AKRO.US,D,20220610,000000,8.48,8.6,8.305,8.54,351278,0
+AKRO.US,D,20220613,000000,8.25,8.34,7.52,8.06,451077,0
+AKRO.US,D,20220614,000000,8.08,8.1,7.77,8.05,207699,0
+AKRO.US,D,20220615,000000,8.09,8.52,7.93,8.5,380007,0
+AKRO.US,D,20220616,000000,9.41,10.81,9.1,10.37,1553533,0
+AKRO.US,D,20220617,000000,10.19,12.98,10.19,12.16,2497941,0
+AKRO.US,D,20220621,000000,12.14,12.45,11.66,11.76,659901,0
+AKRO.US,D,20220622,000000,11.52,11.98,10.85,10.93,594828,0
+AKRO.US,D,20220623,000000,11.06,11.325,10.66,10.72,492572,0
+AKRO.US,D,20220624,000000,10.75,10.955,10.2104,10.39,1108571,0
+AKRO.US,D,20220627,000000,10.39,10.48,9.85,10.09,680057,0
+AKRO.US,D,20220628,000000,10.04,10.35,9.63,9.8,280962,0
+AKRO.US,D,20220629,000000,9.68,9.8,9.45,9.57,341014,0
+AKRO.US,D,20220630,000000,9.52,9.68,9.26,9.45,362798,0
+AKRO.US,D,20220701,000000,9.68,10.21,9.31,10.15,295692,0
+AKRO.US,D,20220705,000000,10.07,10.6828,9.74,10.3,299804,0
+AKRO.US,D,20220706,000000,10.26,10.82,10.12,10.17,230704,0
+AKRO.US,D,20220707,000000,10.19,11.71,10.16,11.59,429078,0
+AKRO.US,D,20220708,000000,11.39,11.85,11.2201,11.43,297653,0
+AKRO.US,D,20220711,000000,11.33,11.38,10.42,11.2,263933,0
+AKRO.US,D,20220712,000000,11.18,11.42,10.52,11.22,282631,0
+AKRO.US,D,20220713,000000,10.95,11.49,10.93,11.41,365664,0
+AKRO.US,D,20220714,000000,11.31,11.41,11.13,11.25,241899,0
+AKRO.US,D,20220715,000000,11.44,11.44,10.51,11.04,258573,0
+AKRO.US,D,20220718,000000,11.2,12.0299,10.95,11.16,289208,0
+AKRO.US,D,20220719,000000,11.31,11.79,10.86,11.34,156672,0
+AKRO.US,D,20220720,000000,11.33,12.23,11.3,11.36,257230,0
+AKRO.US,D,20220721,000000,11.25,11.62,11.08,11.17,176128,0
+AKRO.US,D,20220722,000000,11.16,11.23,10.6,10.81,222776,0
+AKRO.US,D,20220725,000000,10.89,10.96,10.655,10.81,207226,0
+AKRO.US,D,20220726,000000,10.78,11.24,10.27,10.52,203516,0
+AKRO.US,D,20220727,000000,10.57,10.7075,10.31,10.42,163139,0
+AKRO.US,D,20220728,000000,10.31,10.63,10.01,10.25,228890,0
+AKRO.US,D,20220729,000000,10.18,10.51,10.095,10.24,219824,0
+AKRO.US,D,20220801,000000,10.39,11.15,10,10.64,574889,0
+AKRO.US,D,20220802,000000,10.64,11.84,10.64,11.05,321696,0
+AKRO.US,D,20220803,000000,11.13,11.94,10.95,11.64,392252,0
+AKRO.US,D,20220804,000000,11.64,13,11.64,12.79,320903,0
+AKRO.US,D,20220805,000000,12.96,13.86,12.26,13.78,355574,0
+AKRO.US,D,20220808,000000,13.9,14.11,12.585,13.24,229974,0
+AKRO.US,D,20220809,000000,13.11,13.26,12.505,12.88,139205,0
+AKRO.US,D,20220810,000000,13.02,13.97,12.745,13.74,207280,0
+AKRO.US,D,20220811,000000,13.72,13.72,12.33,12.65,215408,0
+AKRO.US,D,20220812,000000,12.84,13.465,12.84,13.3,189641,0
+AKRO.US,D,20220815,000000,13.13,13.5099,12.93,12.97,208540,0
+AKRO.US,D,20220816,000000,12.86,13.02,12.535,12.75,156932,0
+AKRO.US,D,20220817,000000,12.5,12.75,12.36,12.5,156170,0
+AKRO.US,D,20220818,000000,12.57,12.71,12.35,12.51,222343,0
+AKRO.US,D,20220819,000000,12.18,12.22,11.65,12.04,159255,0
+AKRO.US,D,20220822,000000,11.86,12.1129,11.55,11.66,181446,0
+AKRO.US,D,20220823,000000,11.74,12.24,11.58,12.05,580521,0
+AKRO.US,D,20220824,000000,12.08,13.345,11.83,13.18,522494,0
+AKRO.US,D,20220825,000000,13.19,13.46,12.87,13.01,307744,0
+AKRO.US,D,20220826,000000,12.94,13.325,11.67,11.89,256017,0
+AKRO.US,D,20220829,000000,11.91,12.41,11.91,12.29,176032,0
+AKRO.US,D,20220830,000000,12.45,12.45,12.03,12.36,140936,0
+AKRO.US,D,20220831,000000,12.39,12.72,11.73,11.75,430737,0
+AKRO.US,D,20220901,000000,11.67,12.83,11.375,12.65,861324,0
+AKRO.US,D,20220902,000000,12.63,12.85,12.42,12.67,924300,0
+AKRO.US,D,20220906,000000,12.62,13.7,12.54,13.36,372072,0
+AKRO.US,D,20220907,000000,13.46,13.65,10.475,11.9,962054,0
+AKRO.US,D,20220908,000000,11.72,13.27,11.58,13.18,291954,0
+AKRO.US,D,20220909,000000,13,13.01,11.445,11.71,418100,0
+AKRO.US,D,20220912,000000,11.91,12.7282,11.9,12.27,678845,0
+AKRO.US,D,20220913,000000,28.04,29.78,25.0106,29.05,49698299,0
+AKRO.US,D,20220914,000000,29.05,29.4,26.3,27.7,4946217,0
+AKRO.US,D,20220915,000000,26.66,28.1399,25.32,26.53,4113304,0
+AKRO.US,D,20220916,000000,26.25,26.4,25.37,26.02,1225611,0
+AKRO.US,D,20220919,000000,26.23,27.46,25.52,26.95,948272,0
+AKRO.US,D,20220920,000000,26.78,27.67,25.97,26.27,637573,0
+AKRO.US,D,20220921,000000,26.39,27.725,25.87,26.44,735062,0
+AKRO.US,D,20220922,000000,26.87,26.98,25.81,26.18,642664,0
+AKRO.US,D,20220923,000000,25.96,26.5,25.21,25.91,1107004,0
+AKRO.US,D,20220926,000000,25.97,27.51,25.97,26.56,445604,0
+AKRO.US,D,20220927,000000,26.92,27.395,26.37,26.65,438803,0
+AKRO.US,D,20220928,000000,26.92,29,26.92,28.89,949836,0
+AKRO.US,D,20220929,000000,28.89,29.88,27.8,29.8,932200,0
+AKRO.US,D,20220930,000000,30,35.3799,29.7,34.05,2514218,0
+AKRO.US,D,20221003,000000,34.39,34.9,32.21,33.44,1007609,0
+AKRO.US,D,20221004,000000,34.16,38.51,33.83,38.46,1188370,0
+AKRO.US,D,20221005,000000,38,38.9195,36.75,38.31,1072319,0
+AKRO.US,D,20221006,000000,38.28,39.735,38.045,39.26,669398,0
+AKRO.US,D,20221007,000000,39.34,39.5,37.549,38.13,717491,0
+AKRO.US,D,20221010,000000,38.19,38.71,37.3127,37.75,604599,0
+AKRO.US,D,20221011,000000,37.8,38.5,36.58,38.05,843100,0
+AKRO.US,D,20221012,000000,38.59,39.4899,37.3407,39.13,560906,0
+AKRO.US,D,20221013,000000,38.2,40.49,37.37,40.18,730475,0
+AKRO.US,D,20221014,000000,40,40,38.21,38.5,657555,0
+AKRO.US,D,20221017,000000,39.55,40.17,37.72,39.85,629577,0
+AKRO.US,D,20221018,000000,39.85,41.4,39.82,40.97,587882,0
+AKRO.US,D,20221019,000000,40.57,41.64,39.83,40.64,432762,0
+AKRO.US,D,20221020,000000,40.64,42.1999,39.58,40.24,386247,0
+AKRO.US,D,20221021,000000,40.4,42.67,38.85,42.49,442261,0
+AKRO.US,D,20221024,000000,42.4,44.14,41.74,44.01,576028,0
+AKRO.US,D,20221025,000000,43.98,45.32,43.81,43.93,403057,0
+AKRO.US,D,20221026,000000,44.28,45.135,42.63,42.72,486463,0
+AKRO.US,D,20221027,000000,42.99,43.71,40.65,40.97,556129,0
+AKRO.US,D,20221028,000000,40.95,41.69,39.83,40.81,589654,0
+AKRO.US,D,20221031,000000,41.19,43.48,41,42.26,503731,0
+AKRO.US,D,20221101,000000,42.33,44.6,41.44,43.36,564540,0
+AKRO.US,D,20221102,000000,42.92,44.14,41.88,41.91,408953,0
+AKRO.US,D,20221103,000000,41.3,42.43,40.94,40.96,386748,0
+AKRO.US,D,20221104,000000,40.77,42.45,37.2,38.48,621139,0
+AKRO.US,D,20221107,000000,39.4,40.34,37.8908,38.17,704454,0
+AKRO.US,D,20221108,000000,37.94,39.68,37.77,38.47,524645,0
+AKRO.US,D,20221109,000000,38.84,39.06,36.88,38.5,371102,0
+AKRO.US,D,20221110,000000,39.21,39.99,38.585,39.49,443822,0
+AKRO.US,D,20221111,000000,39.63,41.77,39.63,40.64,669896,0
+AKRO.US,D,20221114,000000,40.62,44.57,40.37,43.98,636392,0
+AKRO.US,D,20221115,000000,44.64,45.16,42.69,44.78,560615,0
+AKRO.US,D,20221116,000000,44.93,46.495,44.59,45.74,537851,0
+AKRO.US,D,20221117,000000,45.05,45.135,43.63,44.47,355718,0
+AKRO.US,D,20221118,000000,45.08,45.3972,43.6,44.18,883313,0
+AKRO.US,D,20221121,000000,44.5,45.5162,42.8,44.31,572192,0
+AKRO.US,D,20221122,000000,44.45,44.77,43.305,43.87,552860,0
+AKRO.US,D,20221123,000000,43.99,45.46,43.225,45.39,458353,0
+AKRO.US,D,20221125,000000,45.47,47.48,44.7,45.84,198313,0
+AKRO.US,D,20221128,000000,45.8,46.88,44.43,45.44,1157723,0
+AKRO.US,D,20221129,000000,45.43,46.28,44.66,45.82,469427,0
+AKRO.US,D,20221130,000000,46.19,48.24,46.16,46.5,1094650,0
+AKRO.US,D,20221201,000000,46.28,46.7899,45.64,45.69,538575,0
+AKRO.US,D,20221202,000000,45.19,45.75,44.54,45.46,496773,0
+AKRO.US,D,20221205,000000,45.07,45.07,43.5,44.02,684887,0
+AKRO.US,D,20221206,000000,43.91,44.22,40.66,41.54,504619,0
+AKRO.US,D,20221207,000000,41.29,42.77,40.34,42.16,466123,0
+AKRO.US,D,20221208,000000,42.55,44.75,40.55,43.6,670817,0
+AKRO.US,D,20221209,000000,43.6,44.87,42.26,42.95,457308,0
+AKRO.US,D,20221212,000000,43.17,44.2,42.63,43.08,689939,0
+AKRO.US,D,20221213,000000,43.73,45.84,43.29,44.59,644714,0
+AKRO.US,D,20221214,000000,44.38,45.75,43.02,44.27,700793,0
+AKRO.US,D,20221215,000000,44.02,44.3,43.1301,44.07,764792,0
+AKRO.US,D,20221216,000000,44.07,48.38,43.27,46.95,4538380,0
+AKRO.US,D,20221219,000000,37.28,41.23,35.8,38.775,4080231,0
+AKRO.US,D,20221220,000000,38.88,42.04,38.16,41.82,1462503,0
+AKRO.US,D,20221221,000000,41.71,45.24,41.35,45.14,1193597,0
+AKRO.US,D,20221222,000000,45.13,47.99,44.56,47.89,1080388,0
+AKRO.US,D,20221223,000000,47.91,48.96,46.94,48.85,699379,0
+AKRO.US,D,20221227,000000,49.12,49.84,48.04,49.72,653096,0
+AKRO.US,D,20221228,000000,49.76,50.01,48.43,49.61,1037924,0
+AKRO.US,D,20221229,000000,49.92,53.98,49.11,53.85,1049676,0
+AKRO.US,D,20221230,000000,53.5,54.83,52.45,54.8,758146,0
+AKRO.US,D,20230103,000000,54.8,54.88,49.47,49.49,904064,0
+AKRO.US,D,20230104,000000,49.59,50.2,44.345,44.49,1170013,0
+AKRO.US,D,20230105,000000,44.61,45.28,43.21,44.74,1002234,0
+AKRO.US,D,20230106,000000,44.61,45.7,44.055,44.82,541949,0
+AKRO.US,D,20230109,000000,45.19,45.5705,43.35,44.09,484224,0
+AKRO.US,D,20230110,000000,44.26,45.23,43.465,44.37,550554,0
+AKRO.US,D,20230111,000000,44.22,46.76,42.63,46.69,1045109,0
+AKRO.US,D,20230112,000000,46.72,49.68,46.53,49.62,824173,0
+AKRO.US,D,20230113,000000,49.32,52.67,48.57,50.24,729753,0
+AKRO.US,D,20230117,000000,49.9,50.38,47.545,48.06,551602,0
+AKRO.US,D,20230118,000000,48.19,49.14,46.44,46.78,554286,0
+AKRO.US,D,20230119,000000,46.5,46.815,45.8159,46.16,510338,0
+AKRO.US,D,20230120,000000,47.19,48.8,45.74,47.99,592882,0
+AKRO.US,D,20230123,000000,48.44,48.44,46.535,47,554232,0
+AKRO.US,D,20230124,000000,46.69,48.44,46.35,48.34,494635,0
+AKRO.US,D,20230125,000000,48.27,49.115,47.11,48.82,342517,0
+AKRO.US,D,20230126,000000,49.08,49.08,46.49,47.65,302531,0
+AKRO.US,D,20230127,000000,50.07,50.63,48.55,49.25,583028,0
+AKRO.US,D,20230130,000000,48.93,49.98,47.84,48.71,447818,0
+AKRO.US,D,20230131,000000,48.85,49.665,47.9401,49.5,444302,0
+AKRO.US,D,20230201,000000,49.52,50.31,48.03,49.23,482260,0
+AKRO.US,D,20230202,000000,49.2,49.49,47.02,47.71,661502,0
+AKRO.US,D,20230203,000000,47.23,49.28,46.5,47.96,337336,0
+AKRO.US,D,20230206,000000,47.99,48.48,46.76,46.8,312975,0
+AKRO.US,D,20230207,000000,46.84,47.175,44.68,45.39,516903,0
+AKRO.US,D,20230208,000000,45.63,46.25,44.325,44.5,380123,0
+AKRO.US,D,20230209,000000,44.63,45.13,44.03,44.6,394662,0
+AKRO.US,D,20230210,000000,44.8,44.86,43.91,44.25,339006,0
+AKRO.US,D,20230213,000000,44.25,45.41,43.76,44.89,245077,0
+AKRO.US,D,20230214,000000,44.8,45.36,44.345,45.18,653686,0
+AKRO.US,D,20230215,000000,44.99,45.52,44.24,45,383126,0
+AKRO.US,D,20230216,000000,44.71,45.06,44.04,44.78,311202,0
+AKRO.US,D,20230217,000000,45.01,45.59,44.28,44.99,852290,0
+AKRO.US,D,20230221,000000,44.67,44.99,43.73,44.1,448170,0
+AKRO.US,D,20230222,000000,44.1,44.87,43.57,44.77,407085,0
+AKRO.US,D,20230223,000000,45.15,45.215,44.27,44.52,281369,0
+AKRO.US,D,20230224,000000,44.78,44.9899,41.5,41.83,514032,0
+AKRO.US,D,20230227,000000,41.8,44.38,41.8,43.93,393799,0
+AKRO.US,D,20230228,000000,44.02,45.71,43.745,45.51,743701,0
+AKRO.US,D,20230301,000000,45.56,47.48,44.51,47.1,437239,0
+AKRO.US,D,20230302,000000,46.87,47.48,46,47.1,576441,0
+AKRO.US,D,20230303,000000,47.66,48.405,46.9,47.58,394055,0
+AKRO.US,D,20230306,000000,47.23,47.7732,46.5,47.36,493007,0
+AKRO.US,D,20230307,000000,47.56,48.35,46.735,47.3,639775,0
+AKRO.US,D,20230308,000000,47.2,47.8,46.23,47,328153,0
+AKRO.US,D,20230309,000000,47.18,47.18,42.81,43.85,917800,0
+AKRO.US,D,20230310,000000,43.47,43.805,40.035,41.35,733692,0
+AKRO.US,D,20230313,000000,40.36,43.48,40.36,41.96,611252,0
+AKRO.US,D,20230314,000000,42.98,43.57,41.51,41.99,387716,0
+AKRO.US,D,20230315,000000,41.56,41.91,40.08,40.51,391006,0
+AKRO.US,D,20230316,000000,40.2,40.67,38.73,39.74,342888,0
+AKRO.US,D,20230317,000000,39.97,40.76,38.06,40.23,1070010,0
+AKRO.US,D,20230320,000000,40.23,40.23,37.965,38.11,507395,0
+AKRO.US,D,20230321,000000,38.9,38.93,36.93,37.27,555128,0
+AKRO.US,D,20230322,000000,36.93,38.22,35.36,37.93,1866723,0
+AKRO.US,D,20230323,000000,38.29,40.17,37.99,39.84,1418421,0
+AKRO.US,D,20230324,000000,39.6,39.82,37.395,37.45,1066693,0
+AKRO.US,D,20230327,000000,37.52,39.48,37.46,39,489747,0
+AKRO.US,D,20230328,000000,38.95,39.86,38.28,38.32,571257,0
+AKRO.US,D,20230329,000000,38.46,40.4,38.11,40.3,492856,0
+AKRO.US,D,20230330,000000,40.48,40.48,36.09,37.8,1171728,0
+AKRO.US,D,20230331,000000,37.91,38.99,37.37,38.26,996612,0
+AKRO.US,D,20230403,000000,38.24,39.1375,37.42,38.16,749826,0
+AKRO.US,D,20230404,000000,38.42,38.42,36.595,37.78,875689,0
+AKRO.US,D,20230405,000000,37.57,38.61,36.38,36.89,633917,0
+AKRO.US,D,20230406,000000,37.05,37.8399,36.43,37.07,720135,0
+AKRO.US,D,20230410,000000,36.98,37.32,35.7815,37.04,549214,0
+AKRO.US,D,20230411,000000,37.25,38.53,36.09,37.03,589466,0
+AKRO.US,D,20230412,000000,37.43,37.81,36.73,36.95,369901,0
+AKRO.US,D,20230413,000000,37.3,38.97,37.005,38.04,551514,0
+AKRO.US,D,20230414,000000,37.97,38.46,37.46,37.99,422266,0
+AKRO.US,D,20230417,000000,38.2,40.93,38.2,40.26,1013468,0
+AKRO.US,D,20230418,000000,40.64,41.15,40.02,40.83,565924,0
+AKRO.US,D,20230419,000000,40.57,42.49,40.06,42.31,812510,0
+AKRO.US,D,20230420,000000,42.15,42.94,42.03,42.73,731701,0
+AKRO.US,D,20230421,000000,42.6,47.41,42.58,46.3,1693798,0
+AKRO.US,D,20230424,000000,46.05,46.58,44.57,44.96,534579,0
+AKRO.US,D,20230425,000000,44.72,45.515,43.89,44.85,421489,0
+AKRO.US,D,20230426,000000,44.81,45.01,43.9,44.59,390786,0
+AKRO.US,D,20230427,000000,44.29,44.35,42.74,43.63,335344,0
+AKRO.US,D,20230428,000000,43.26,45.08,43.11,44.74,435734,0
+AKRO.US,D,20230501,000000,44.76,45.78,44.39,44.93,576925,0
+AKRO.US,D,20230502,000000,44.94,45.63,43.89,43.93,513607,0
+AKRO.US,D,20230503,000000,44.12,45.88,43.72,45.02,1121685,0
+AKRO.US,D,20230504,000000,44.9,45.07,43.75,44.75,380754,0
+AKRO.US,D,20230505,000000,45,45.66,44.77,45.13,440748,0
+AKRO.US,D,20230508,000000,44.92,47.209,44.26,45.52,661008,0
+AKRO.US,D,20230509,000000,45.18,49.58,44.05,49.15,549450,0
+AKRO.US,D,20230510,000000,49.36,49.84,47.43,47.77,817332,0
+AKRO.US,D,20230511,000000,47.57,47.8925,44.92,45.6,635810,0
+AKRO.US,D,20230512,000000,45.6,46.535,45.15,46.33,367181,0
+AKRO.US,D,20230515,000000,45.86,48.655,45.66,47.71,476224,0
+AKRO.US,D,20230516,000000,45.98,47.16,45.65,46.4,1050565,0
+AKRO.US,D,20230517,000000,46.89,47.19,45.44,46.29,555275,0
+AKRO.US,D,20230518,000000,46.5,46.88,44.61,45.6,1017472,0
+AKRO.US,D,20230519,000000,46.06,46.405,45.24,45.6,421602,0
+AKRO.US,D,20230522,000000,45.86,46.63,45.38,45.66,684795,0
+AKRO.US,D,20230523,000000,45.62,48.14,43.34,44.34,1006129,0
+AKRO.US,D,20230524,000000,44.41,45.9855,43.895,44.08,431577,0
+AKRO.US,D,20230525,000000,43.86,44.41,42.75,43.81,440507,0
+AKRO.US,D,20230526,000000,43.54,45,43.36,44.74,333329,0
+AKRO.US,D,20230530,000000,44.79,45.5,43.76,43.89,267121,0
+AKRO.US,D,20230531,000000,43.81,45.49,43.34,44.58,835179,0
+AKRO.US,D,20230601,000000,44.58,46.015,43.65,45.12,447183,0
+AKRO.US,D,20230602,000000,45.45,46.98,45.11,46.73,527692,0
+AKRO.US,D,20230605,000000,45.87,54.08,45.87,52.02,1481541,0
+AKRO.US,D,20230606,000000,52.07,53.68,49.9,53.24,963307,0
+AKRO.US,D,20230607,000000,53.83,54,50.82,50.9,635898,0
+AKRO.US,D,20230608,000000,51.45,52.34,50.39,51.66,535684,0
+AKRO.US,D,20230609,000000,52.21,53.73,51.97,52.49,431009,0
+AKRO.US,D,20230612,000000,53.49,58,53.28,55.34,855802,0
+AKRO.US,D,20230613,000000,55.16,58.38,55.16,56.88,585040,0
+AKRO.US,D,20230614,000000,56.65,56.87,54.925,55.17,420992,0
+AKRO.US,D,20230615,000000,54.97,55.665,54.88,55.21,446799,0
+AKRO.US,D,20230616,000000,56.45,56.66,53.01,54.6,1501591,0
+AKRO.US,D,20230620,000000,54.45,55.56,53.24,55.05,589528,0
+AKRO.US,D,20230621,000000,52.41,54.35,51.69,52.72,542763,0
+AKRO.US,D,20230622,000000,52.27,52.79,51.73,52.01,640419,0
+AKRO.US,D,20230623,000000,51.6,51.86,50,50.83,3119851,0
+AKRO.US,D,20230626,000000,49.18,50.46,44.31,46.17,1706107,0
+AKRO.US,D,20230627,000000,45.33,46.15,43.72,45.42,1381378,0
+AKRO.US,D,20230628,000000,45.32,46.02,44.71,45.43,1038818,0
+AKRO.US,D,20230629,000000,45.12,45.51,44.373,44.64,535611,0
+AKRO.US,D,20230630,000000,45.09,48.06,44.685,46.69,1241430,0
+AKRO.US,D,20230703,000000,46.52,46.52,43.91,44.52,403512,0
+AKRO.US,D,20230705,000000,44.59,45.7,44.59,45.05,417945,0
+AKRO.US,D,20230706,000000,44.87,45.275,44.3,45.03,642234,0
+AKRO.US,D,20230707,000000,44.99,45.5,42.75,43.71,716705,0
+AKRO.US,D,20230710,000000,43.44,45.15,43.01,44.99,543276,0
+AKRO.US,D,20230711,000000,44.84,45.195,43.905,44.85,365581,0
+AKRO.US,D,20230712,000000,44.9,45.45,44.05,45.05,486210,0
+AKRO.US,D,20230713,000000,45.4,45.9,44.63,45.33,292813,0
+AKRO.US,D,20230714,000000,45.74,45.74,44.74,45.57,230355,0
+AKRO.US,D,20230717,000000,45.57,46.83,44.49,44.77,430713,0
+AKRO.US,D,20230718,000000,45,45.38,44.14,44.8,370065,0
+AKRO.US,D,20230719,000000,45,45.27,44.24,44.73,378071,0
+AKRO.US,D,20230720,000000,44.73,44.9725,43.61,44.2,389787,0
+AKRO.US,D,20230721,000000,44.53,44.53,43.39,43.7,444296,0
+AKRO.US,D,20230724,000000,43.54,43.77,42.04,43.14,501377,0
+AKRO.US,D,20230725,000000,43.05,43.39,42.27,42.32,368045,0
+AKRO.US,D,20230726,000000,42.08,42.57,41.605,41.7,541306,0
+AKRO.US,D,20230727,000000,42.06,42.06,40.74,41.19,947781,0
+AKRO.US,D,20230728,000000,41.7,42.92,41.13,42.46,493169,0
+AKRO.US,D,20230731,000000,42.49,43.47,42.245,43.4,413705,0
+AKRO.US,D,20230801,000000,43.12,44.15,42.29,44.02,421512,0
+AKRO.US,D,20230802,000000,45.88,46.75,43.9023,44.97,728493,0
+AKRO.US,D,20230803,000000,44.66,45.46,43.79,44.01,499773,0
+AKRO.US,D,20230804,000000,43.96,44.56,43.38,43.53,295489,0
+AKRO.US,D,20230807,000000,43.54,44.07,42.8,43.65,514938,0
+AKRO.US,D,20230808,000000,43.55,43.7,41.635,42.97,779238,0
+AKRO.US,D,20230809,000000,42.89,43.765,41.9,43.54,523371,0
+AKRO.US,D,20230810,000000,43.5,45.775,43.5,44.61,417371,0
+AKRO.US,D,20230811,000000,46.11,48.46,46.03,47.55,992108,0
+AKRO.US,D,20230814,000000,47.08,47.6825,45.975,47.36,526740,0
+AKRO.US,D,20230815,000000,47.63,48.86,47.145,47.47,615517,0
+AKRO.US,D,20230816,000000,47.03,47.18,46.02,46.4,391499,0
+AKRO.US,D,20230817,000000,46.37,46.93,45.02,45.24,429412,0
+AKRO.US,D,20230818,000000,44.67,46.92,44.67,46.365,570274,0
+AKRO.US,D,20230821,000000,46.26,48.3,46.22,48,672996,0
+AKRO.US,D,20230822,000000,48,48.87,47.5,47.54,620683,0
+AKRO.US,D,20230823,000000,47.6,48.09,47.31,47.55,636287,0
+AKRO.US,D,20230824,000000,47.34,47.34,46.02,46.91,831986,0
+AKRO.US,D,20230825,000000,46.87,49.53,45.87,47.97,644709,0
+AKRO.US,D,20230828,000000,49.79,51.8,49.01,49.99,968010,0
+AKRO.US,D,20230829,000000,49.9,50.45,49.19,49.92,479669,0
+AKRO.US,D,20230830,000000,49.98,50.055,49.06,49.71,434546,0
+AKRO.US,D,20230831,000000,49.63,50,49.04,49.63,522855,0
+AKRO.US,D,20230901,000000,50.24,50.24,49.19,49.74,783284,0
+AKRO.US,D,20230905,000000,51.69,52.865,49.85,49.97,1261290,0
+AKRO.US,D,20230906,000000,49.8,50.315,49.12,50.18,732461,0
+AKRO.US,D,20230907,000000,49.52,50.53,49.175,49.81,792360,0
+AKRO.US,D,20230908,000000,49.83,50.165,47.77,48.5,1118508,0
+AKRO.US,D,20230911,000000,48.9,49.75,48.29,49.37,930147,0
+AKRO.US,D,20230912,000000,48.97,51.01,48.86,49.91,696500,0
+AKRO.US,D,20230913,000000,50.34,51,49.645,50.33,985150,0
+AKRO.US,D,20230914,000000,50.66,51.695,50.165,50.74,1853384,0
+AKRO.US,D,20230915,000000,50.92,53.77,50.69,52.24,3242456,0
+AKRO.US,D,20230918,000000,52.13,52.7,50.785,52.25,1240851,0
+AKRO.US,D,20230919,000000,53,53,51.0706,51.34,660798,0
+AKRO.US,D,20230920,000000,51.11,51.81,48.52,48.6,1161285,0
+AKRO.US,D,20230921,000000,48.23,48.57,47.03,48.46,986265,0
+AKRO.US,D,20230922,000000,48.46,48.92,45.87,45.92,881171,0
+AKRO.US,D,20230925,000000,45.37,45.94,44.95,45.36,684391,0
+AKRO.US,D,20230926,000000,45.59,46.69,45.02,45.62,801126,0
+AKRO.US,D,20230927,000000,45.58,47.5,45.215,46.86,826264,0
+AKRO.US,D,20230928,000000,46.65,48.26,46.15,48.2,801153,0
+AKRO.US,D,20230929,000000,48.75,50.74,48.51,50.58,1050522,0
+AKRO.US,D,20231002,000000,50.84,51.24,45.5,45.775,1400828,0
+AKRO.US,D,20231003,000000,45.19,47.52,45.02,47.46,879706,0
+AKRO.US,D,20231004,000000,47.82,48.12,45.59,46.04,708372,0
+AKRO.US,D,20231005,000000,45.84,48.24,45.84,47.42,874115,0
+AKRO.US,D,20231006,000000,46.74,50.42,46.05,50.33,1075909,0
+AKRO.US,D,20231009,000000,50.06,50.295,48.2,48.54,631617,0
+AKRO.US,D,20231010,000000,19.87,19.87,14.76,18.15,31991331,0
+AKRO.US,D,20231011,000000,17.95,18.25,14.08,15.04,10289965,0
+AKRO.US,D,20231012,000000,14.9,15.64,14.64,14.69,3589999,0
+AKRO.US,D,20231013,000000,14.65,14.888,14.03,14.63,2138450,0
+AKRO.US,D,20231016,000000,14.59,14.82,14.09,14.6,1738885,0
+AKRO.US,D,20231017,000000,14.38,15.0185,14.325,14.38,1271703,0
+AKRO.US,D,20231018,000000,14.35,14.46,13.53,13.73,1934802,0
+AKRO.US,D,20231019,000000,13.78,13.85,12.38,12.45,2650137,0
+AKRO.US,D,20231020,000000,12.45,12.6799,12.15,12.48,3058110,0
+AKRO.US,D,20231023,000000,12.33,12.4988,11.9047,12.08,1710799,0
+AKRO.US,D,20231024,000000,12.15,12.66,11.9,12.01,1736018,0
+AKRO.US,D,20231025,000000,11.91,12.185,11.7001,11.88,1224229,0
+AKRO.US,D,20231026,000000,11.88,12.06,11.53,11.71,1220675,0
+AKRO.US,D,20231027,000000,11.67,11.67,11.25,11.38,1125946,0
+AKRO.US,D,20231030,000000,11.54,11.97,11.5,11.69,1410256,0
+AKRO.US,D,20231031,000000,11.62,12.015,11.362,11.92,1881423,0
+AKRO.US,D,20231101,000000,11.94,13.36,11.92,13.21,1781961,0
+AKRO.US,D,20231102,000000,13.22,13.4099,12.96,13.32,1480301,0
+AKRO.US,D,20231103,000000,13.53,14.92,13.5,14.58,2107725,0
+AKRO.US,D,20231106,000000,14.65,14.85,14.26,14.43,1318992,0
+AKRO.US,D,20231107,000000,14.32,15.58,14.21,15.57,1598760,0
+AKRO.US,D,20231108,000000,15.52,15.52,14.89,15.06,1071972,0
+AKRO.US,D,20231109,000000,15.29,15.36,14.01,14.08,972564,0
+AKRO.US,D,20231110,000000,14.34,14.34,13.3888,14.16,823244,0
+AKRO.US,D,20231113,000000,14.14,14.34,13.47,14.2,771705,0
+AKRO.US,D,20231114,000000,14.76,14.94,14.375,14.91,974616,0
+AKRO.US,D,20231115,000000,14.84,15.44,14.51,14.65,1203721,0
+AKRO.US,D,20231116,000000,14.78,14.96,13.86,14.44,1070180,0
+AKRO.US,D,20231117,000000,14.5,15.66,14.41,15.62,1365502,0
+AKRO.US,D,20231120,000000,15.7,16.935,15.63,16.67,1500800,0
+AKRO.US,D,20231121,000000,16.55,16.685,15.78,16.07,634024,0
+AKRO.US,D,20231122,000000,16.09,16.3773,15.48,15.94,898161,0
+AKRO.US,D,20231124,000000,16.02,16.85,15.98,16.34,285522,0
+AKRO.US,D,20231127,000000,16.23,16.335,15.62,16.1,966369,0
+AKRO.US,D,20231128,000000,15.86,16.55,15.62,16.52,676299,0
+AKRO.US,D,20231129,000000,16.68,17.17,16.55,16.66,869483,0
+AKRO.US,D,20231130,000000,16.93,17.18,16.53,16.74,904751,0
+AKRO.US,D,20231201,000000,16.71,17.7,16.12,17.66,950684,0
+AKRO.US,D,20231204,000000,17.57,18.28,17.57,17.91,1317661,0
+AKRO.US,D,20231205,000000,18.51,18.86,17.73,18.32,1707708,0
+AKRO.US,D,20231206,000000,18.51,19.5225,18.11,19.06,1280759,0
+AKRO.US,D,20231207,000000,19.22,20.07,18.9883,19.77,1139056,0
+AKRO.US,D,20231208,000000,19.62,20.04,19,19.87,1272700,0
+AKRO.US,D,20231211,000000,20.04,20.13,18.895,19.45,1401648,0
+AKRO.US,D,20231212,000000,19.79,19.97,19.125,19.76,892870,0
+AKRO.US,D,20231213,000000,19.57,20.5,19.23,20.34,1290408,0
+AKRO.US,D,20231214,000000,20.76,22.69,20.54,22.32,2149237,0
+AKRO.US,D,20231215,000000,22.65,23.33,21.813,22.91,6228743,0
+AKRO.US,D,20231218,000000,22.71,22.71,21.62,21.99,1161595,0
+AKRO.US,D,20231219,000000,22.08,23.34,21.885,23.09,842794,0
+AKRO.US,D,20231220,000000,22.8,23.35,21.32,21.56,957760,0
+AKRO.US,D,20231221,000000,22.22,22.73,21.85,22.32,911053,0
+AKRO.US,D,20231222,000000,22.56,23.45,22.55,23.08,685529,0
+AKRO.US,D,20231226,000000,23.3,24.02,23.1,23.72,669354,0
+AKRO.US,D,20231227,000000,23.69,24.3,23.22,24.25,713463,0
+AKRO.US,D,20231228,000000,24.23,24.91,23.56,24.02,1414822,0
+AKRO.US,D,20231229,000000,24.17,24.17,23.1,23.35,1294413,0
+AKRO.US,D,20240102,000000,23.03,24.11,22.55,23.48,678499,0
+AKRO.US,D,20240103,000000,23.31,23.31,21.935,22.21,898642,0
+AKRO.US,D,20240104,000000,22.31,23.21,22.2,22.83,807103,0
+AKRO.US,D,20240105,000000,22.52,23.035,21.62,22.84,655164,0
+AKRO.US,D,20240108,000000,22.64,24.21,22.32,24.13,946349,0
+AKRO.US,D,20240109,000000,23.78,23.89,22.82,23.065,782228,0
+AKRO.US,D,20240110,000000,23.03,23.395,22.04,23.34,747425,0
+AKRO.US,D,20240111,000000,22.82,23.11,22.385,22.58,983806,0
+AKRO.US,D,20240112,000000,22.67,23.765,22.38,22.44,563635,0
+AKRO.US,D,20240116,000000,22.25,22.4778,21.8238,22.03,674313,0
+AKRO.US,D,20240117,000000,21.64,21.86,21.26,21.8,681915,0
+AKRO.US,D,20240118,000000,22.04,22.04,21.11,21.57,654732,0
+AKRO.US,D,20240119,000000,21.57,22.31,21.2,21.91,784779,0
+AKRO.US,D,20240122,000000,22,22.37,21.76,22.35,626716,0
+AKRO.US,D,20240123,000000,22.68,22.7,21.691,22.42,597717,0
+AKRO.US,D,20240124,000000,22.68,22.71,21.87,21.87,543895,0
+AKRO.US,D,20240125,000000,22.09,22.52,21.85,22.06,609878,0
+AKRO.US,D,20240126,000000,22.24,22.29,22.03,22.12,586406,0
+AKRO.US,D,20240129,000000,22.11,23.64,21.75,23.57,713979,0
+AKRO.US,D,20240130,000000,23.43,23.55,21.73,22.34,574523,0
+AKRO.US,D,20240131,000000,22.4,22.56,21.59,21.61,621822,0
+AKRO.US,D,20240201,000000,21.87,22.02,20.87,20.98,570664,0
+AKRO.US,D,20240202,000000,20.59,20.87,19.96,20.81,1051398,0
+AKRO.US,D,20240205,000000,20.45,21.03,20.08,20.24,559912,0
+AKRO.US,D,20240206,000000,16.98,18.39,15.32,17.76,4414903,0
+AKRO.US,D,20240207,000000,17.92,18.275,16.25,17.89,1599179,0
+AKRO.US,D,20240208,000000,17.95,19.2,17.84,18.6,1069825,0
+AKRO.US,D,20240209,000000,18.71,19.81,18.66,19.76,961068,0
+AKRO.US,D,20240212,000000,19.89,22.17,19.725,21.88,1454527,0
+AKRO.US,D,20240213,000000,21.04,21.13,20.11,20.59,1674573,0
+AKRO.US,D,20240214,000000,20.72,22.49,20.28,21.75,1636434,0
+AKRO.US,D,20240215,000000,21.65,21.94,20.96,21.41,980197,0
+AKRO.US,D,20240216,000000,21.04,21.646,20.365,20.89,724162,0
+AKRO.US,D,20240220,000000,20.74,21.85,20.69,21.62,635334,0
+AKRO.US,D,20240221,000000,21.52,24.28,21.25,24.04,1242810,0
+AKRO.US,D,20240222,000000,23.59,25.09,23.4839,24.21,690199,0
+AKRO.US,D,20240223,000000,24.36,27.66,24.36,25.34,1492858,0
+AKRO.US,D,20240226,000000,24.1,25.41,23.11,23.9,1301891,0
+AKRO.US,D,20240227,000000,23.96,27.51,23.8,27.3,1283895,0
+AKRO.US,D,20240228,000000,27.31,27.98,26.9,27.23,843271,0
+AKRO.US,D,20240229,000000,28.03,29.79,26.93,26.99,2063270,0
+AKRO.US,D,20240301,000000,27.4,30.47,27.07,27.81,2718174,0
+AKRO.US,D,20240304,000000,35.508,37,29.8,31.07,8531973,0
+AKRO.US,D,20240305,000000,30.75,31.35,28.13,30.52,2328026,0
+AKRO.US,D,20240306,000000,31.2,32.4,28.15,30,3667364,0
+AKRO.US,D,20240307,000000,30.42,32.09,29.98,30.88,2321783,0
+AKRO.US,D,20240308,000000,30.93,32.56,30.58,31.18,2496230,0
+AKRO.US,D,20240311,000000,30.98,32.3,28.93,29.31,1670193,0
+AKRO.US,D,20240312,000000,29.51,29.57,27.88,28.46,1469182,0
+AKRO.US,D,20240313,000000,28.33,29.1299,27.67,27.97,1403757,0
+AKRO.US,D,20240314,000000,27.78,28.07,24.78,27.37,3237880,0
+AKRO.US,D,20240315,000000,28.01,28.24,25.34,27.54,5144664,0
+AKRO.US,D,20240318,000000,26.95,27.43,26.06,26.84,1387111,0
+AKRO.US,D,20240319,000000,26.7,27.155,25.4232,25.85,1150705,0
+AKRO.US,D,20240320,000000,25.53,25.85,24.22,25.19,1562781,0
+AKRO.US,D,20240321,000000,25.68,26.39,25.27,25.94,1067857,0
+AKRO.US,D,20240322,000000,25.92,26.26,24.77,25.13,1524430,0
+AKRO.US,D,20240325,000000,25.06,25.9,24.12,24.17,736479,0
+AKRO.US,D,20240326,000000,24.54,25,24.15,24.39,877054,0
+AKRO.US,D,20240327,000000,24.65,25.05,23.57,24.45,990720,0
+AKRO.US,D,20240328,000000,24.62,25.43,23.71,25.26,851564,0
+AKRO.US,D,20240401,000000,25.28,25.29,23.935,24.07,682474,0
+AKRO.US,D,20240402,000000,23.45,24.03,22.96,23.38,869928,0
+AKRO.US,D,20240403,000000,23.21,23.48,22.6,23.18,680710,0
+AKRO.US,D,20240404,000000,23.39,23.89,22.765,22.97,849227,0
+AKRO.US,D,20240405,000000,22.7,23.5,22.01,23.22,531819,0
+AKRO.US,D,20240408,000000,23.35,23.46,22.715,23.13,352016,0
+AKRO.US,D,20240409,000000,23.28,23.76,23.01,23.74,465327,0
+AKRO.US,D,20240410,000000,22.88,23.56,21.88,21.9,817247,0
+AKRO.US,D,20240411,000000,22.15,22.42,21.26,21.84,626703,0
+AKRO.US,D,20240412,000000,21.89,22.22,21.36,22.18,866406,0
+AKRO.US,D,20240415,000000,22.29,22.4,21.49,21.72,757568,0
+AKRO.US,D,20240416,000000,21.58,22.06,21.38,21.79,940162,0
+AKRO.US,D,20240417,000000,21.88,22.175,21.57,21.6,823317,0
+AKRO.US,D,20240418,000000,21.41,21.46,20.42,20.51,760868,0
+AKRO.US,D,20240419,000000,20.44,21.05,20.39,20.74,789243,0
+AKRO.US,D,20240422,000000,20.8,21.02,19.89,20.79,711336,0
+AKRO.US,D,20240423,000000,20.94,21.23,20.74,21,556045,0
+AKRO.US,D,20240424,000000,20.95,21.51,20.12,20.26,627391,0
+AKRO.US,D,20240425,000000,19.99,19.99,18.2,18.93,828667,0
+AKRO.US,D,20240426,000000,19.18,19.97,18.95,19.74,753132,0
+AKRO.US,D,20240429,000000,19.64,20.015,19.31,19.62,452634,0
+AKRO.US,D,20240430,000000,19.99,20.33,19.33,19.89,749604,0
+AKRO.US,D,20240501,000000,20,20.64,19.72,20.08,1054519,0
+AKRO.US,D,20240502,000000,20.44,20.44,19.64,19.71,439719,0
+AKRO.US,D,20240503,000000,20.32,20.75,19.63,19.66,543557,0
+AKRO.US,D,20240506,000000,19.93,22.26,19.93,22.11,896226,0
+AKRO.US,D,20240507,000000,22.18,22.2488,21.5425,22.02,502186,0
+AKRO.US,D,20240508,000000,21.57,21.91,20.58,21.02,581020,0
+AKRO.US,D,20240509,000000,21.2,21.21,20.54,20.8,414291,0
+AKRO.US,D,20240510,000000,21.35,21.45,19.59,19.65,567401,0
+AKRO.US,D,20240513,000000,19.66,21.455,19.46,20.62,567628,0
+AKRO.US,D,20240514,000000,21.12,21.51,20.27,20.3,626009,0
+AKRO.US,D,20240515,000000,21.35,21.74,20.49,21.07,520273,0
+AKRO.US,D,20240516,000000,20.96,21.095,20.33,20.73,457755,0
+AKRO.US,D,20240517,000000,20.79,20.815,19.76,19.92,457666,0
+AKRO.US,D,20240520,000000,20.06,20.35,19.82,20.14,577856,0
+AKRO.US,D,20240521,000000,20.06,20.53,19.95,20.24,434778,0
+AKRO.US,D,20240522,000000,20.1,20.865,19.94,20.5,635853,0
+AKRO.US,D,20240523,000000,20.47,20.47,18.38,18.91,963875,0
+AKRO.US,D,20240524,000000,19.04,19.05,17.88,18.32,993407,0
+AKRO.US,D,20240528,000000,18.65,19.55,18.02,19.5,1007146,0
+AKRO.US,D,20240529,000000,19.03,19.38,18.53,18.66,568994,0
+AKRO.US,D,20240530,000000,18.89,19.12,18.1,18.31,993437,0
+AKRO.US,D,20240531,000000,18.65,19.055,18.1575,18.82,729467,0
+AKRO.US,D,20240603,000000,19.46,19.92,18.89,19.19,566092,0
+AKRO.US,D,20240604,000000,18.92,19.82,18.72,19.22,951346,0
+AKRO.US,D,20240605,000000,17.98,20.98,17.86,20.79,1516812,0
+AKRO.US,D,20240606,000000,20.8,21.63,20.34,21.33,919058,0
+AKRO.US,D,20240607,000000,20.91,24.39,20.64,23.02,1543229,0
+AKRO.US,D,20240610,000000,23.03,23.58,22.41,22.99,953017,0
+AKRO.US,D,20240611,000000,22.64,23.74,22.33,23.43,880375,0
+AKRO.US,D,20240612,000000,24.23,25.79,23.94,24.29,1195228,0
+AKRO.US,D,20240613,000000,24.28,24.99,23.9889,24.62,584112,0
+AKRO.US,D,20240614,000000,24.2,24.46,23.45,23.98,559513,0
+AKRO.US,D,20240617,000000,23.8,23.8,22.1,22.91,816011,0
+AKRO.US,D,20240618,000000,22.97,23.06,21.7008,22.16,696295,0
+AKRO.US,D,20240620,000000,21.89,22.21,21.56,21.78,526120,0
+AKRO.US,D,20240621,000000,21.88,23.56,21.88,23.2,2609960,0
+AKRO.US,D,20240624,000000,23.46,24.2,23.41,23.85,559901,0
+AKRO.US,D,20240625,000000,23.57,23.99,23.31,23.5,491076,0
+AKRO.US,D,20240626,000000,23.38,23.58,22.54,22.93,806548,0
+AKRO.US,D,20240627,000000,23.05,23.83,22.54,23.4,481352,0
+AKRO.US,D,20240628,000000,23.48,23.55,22.34,23.46,3758449,0
+AKRO.US,D,20240701,000000,23.3,24.2,23.14,23.16,677522,0
+AKRO.US,D,20240702,000000,23.03,23.21,22.23,22.38,432928,0
+AKRO.US,D,20240703,000000,22.22,22.39,21.74,21.93,216345,0
+AKRO.US,D,20240705,000000,21.74,21.74,21.02,21.45,486890,0
+AKRO.US,D,20240708,000000,21.79,22.48,21.43,22.19,623296,0
+AKRO.US,D,20240709,000000,22.24,23.04,22.0101,22.91,710514,0
+AKRO.US,D,20240710,000000,22.97,24.04,22.62,24,424937,0
+AKRO.US,D,20240711,000000,24.87,25.7,24.38,24.84,716058,0
+AKRO.US,D,20240712,000000,25.31,25.69,24.67,25.68,1118173,0
+AKRO.US,D,20240715,000000,25.81,27.94,25.63,27.45,850597,0
+AKRO.US,D,20240716,000000,27.87,28.21,27.383,27.7,1426474,0
+AKRO.US,D,20240717,000000,27.03,27.77,26.66,27.08,1121150,0
+AKRO.US,D,20240718,000000,26.88,27.64,26.15,27.08,1096259,0
+AKRO.US,D,20240719,000000,27.14,27.41,26.28,26.76,686985,0
+AKRO.US,D,20240722,000000,26.9,27.48,26.13,27.4,1117835,0
+AKRO.US,D,20240723,000000,27.19,28.06,27.1,27.79,705059,0
+AKRO.US,D,20240724,000000,27.65,27.99,26.33,26.82,889609,0
+AKRO.US,D,20240725,000000,27.05,28.65,26.85,28.32,647141,0
+AKRO.US,D,20240726,000000,28.65,29.12,28.09,28.12,412324,0
+AKRO.US,D,20240729,000000,28.27,28.31,26.72,27.02,473545,0
+AKRO.US,D,20240730,000000,27.25,27.43,26.4,26.61,462358,0
+AKRO.US,D,20240731,000000,26.88,27.94,26.25,26.73,480651,0
+AKRO.US,D,20240801,000000,26.52,28.01,26.1,26.35,747460,0
+AKRO.US,D,20240802,000000,25.33,25.4,24.345,25.17,570932,0
+AKRO.US,D,20240805,000000,23.47,24.51,22.84,23.8,783520,0
+AKRO.US,D,20240806,000000,24.02,25.51,23.42,24.68,457346,0
+AKRO.US,D,20240807,000000,25.31,25.39,23.6,23.68,323707,0
+AKRO.US,D,20240808,000000,24.15,24.99,23.59,24.93,474670,0
+AKRO.US,D,20240809,000000,25.31,25.31,23.46,24.74,504690,0
+AKRO.US,D,20240812,000000,24.81,25.3299,23.46,24.19,382514,0
+AKRO.US,D,20240813,000000,24.26,24.99,23.89,24.77,353355,0
+AKRO.US,D,20240814,000000,24.76,24.76,23.65,23.76,413770,0
+AKRO.US,D,20240815,000000,24.49,25.805,23.98,24.32,495099,0
+AKRO.US,D,20240816,000000,24.19,25.08,24.15,24.86,294283,0
+AKRO.US,D,20240819,000000,24.65,26.25,24.45,25.96,607619,0
+AKRO.US,D,20240820,000000,25.96,26.85,25.4,26.74,534007,0
+AKRO.US,D,20240821,000000,26.78,27.29,26.085,26.35,523180,0
+AKRO.US,D,20240822,000000,26.4,26.7639,25.79,26.11,620228,0
+AKRO.US,D,20240823,000000,26.52,27.82,26.24,27.46,533234,0
+AKRO.US,D,20240826,000000,27.82,27.82,26.54,27.34,602127,0
+AKRO.US,D,20240827,000000,27.15,27.29,25.8,26.32,406405,0
+AKRO.US,D,20240828,000000,26.19,26.69,26.08,26.63,284944,0
+AKRO.US,D,20240829,000000,26.98,27.445,26.39,26.89,360848,0
+AKRO.US,D,20240830,000000,26.95,27.5,26.315,27.2,484641,0
+AKRO.US,D,20240903,000000,27.16,28.3,25.96,25.99,429183,0
+AKRO.US,D,20240904,000000,25.71,26.41,25.31,26.3,197390,0
+AKRO.US,D,20240905,000000,26.4,26.43,25.73,26.35,444088,0
+AKRO.US,D,20240906,000000,26.56,26.96,25.67,26.41,446533,0
+AKRO.US,D,20240909,000000,26.55,27.2,25.885,26.3,364032,0
+AKRO.US,D,20240910,000000,26.18,26.18,25.01,25.74,610703,0
+AKRO.US,D,20240911,000000,25.54,25.98,25.01,25.62,385734,0
+AKRO.US,D,20240912,000000,25.69,25.84,25.2,25.7,416633,0
+AKRO.US,D,20240913,000000,26,27.41,25.69,27.34,450940,0
+AKRO.US,D,20240916,000000,27.4,27.69,26.73,26.77,386845,0
+AKRO.US,D,20240917,000000,27,27.65,26.52,26.64,353516,0
+AKRO.US,D,20240918,000000,26.72,27.81,26.26,26.96,485803,0
+AKRO.US,D,20240919,000000,28,28.74,27.19,28,471650,0
+AKRO.US,D,20240920,000000,27.85,28.12,27.25,28.08,1529464,0
+AKRO.US,D,20240923,000000,28.2,28.38,27.53,28.37,474393,0
+AKRO.US,D,20240924,000000,28.37,28.57,27.69,28.05,474224,0
+AKRO.US,D,20240925,000000,28.16,28.27,27.47,28,445913,0
+AKRO.US,D,20240926,000000,28.41,29.6,28.14,29.34,701807,0
+AKRO.US,D,20240927,000000,29.87,29.87,28.165,28.24,661185,0
+AKRO.US,D,20240930,000000,27.85,29.114537,27.85,28.69,509317,0
+AKRO.US,D,20241001,000000,28.51,28.88,27.65,28.83,634760,0
+AKRO.US,D,20241002,000000,28.58,29.5,28.19,29.21,368489,0
+AKRO.US,D,20241003,000000,29.09,29.65953,27.62,27.65,551396,0
+AKRO.US,D,20241004,000000,27.93,29.04,27.9,28.24,544317,0
+AKRO.US,D,20241007,000000,28.38,28.435,26.461,26.75,436995,0
+AKRO.US,D,20241008,000000,27.04,29.01,26.815,28.15,517905,0
+AKRO.US,D,20241009,000000,28.16,28.52,27.48,28.51,328562,0
+AKRO.US,D,20241010,000000,28.13,29.16,27.91,29.08,351343,0
+AKRO.US,D,20241011,000000,29.01,29.78,28.93,29.63,281768,0
+AKRO.US,D,20241014,000000,29.47,30.43,29.1,30.01,724407,0
+AKRO.US,D,20241015,000000,30.23,31,29.92,29.93,730019,0
+AKRO.US,D,20241016,000000,29.82,31.25,29.82,31.05,519710,0
+AKRO.US,D,20241017,000000,31.04,31.26,30.37,30.82,384300,0
+AKRO.US,D,20241018,000000,30.84,32.154,30.7157,31.23,484151,0
+AKRO.US,D,20241021,000000,30.95,31.115,30.31,30.9,484466,0
+AKRO.US,D,20241022,000000,30.55,31.04,29.57,29.59,339491,0
+AKRO.US,D,20241023,000000,29.53,29.9699,28.42,28.67,472757,0
+AKRO.US,D,20241024,000000,28.89,29.19,28.39,28.75,279029,0
+AKRO.US,D,20241025,000000,29.15,29.87,28.96,29.33,403229,0
+AKRO.US,D,20241028,000000,29.88,30.83,29.48,29.71,386272,0
+AKRO.US,D,20241029,000000,29.64,32.22,29.34,31.73,724463,0
+AKRO.US,D,20241030,000000,31.52,32.695,30.69,30.7,641150,0
+AKRO.US,D,20241031,000000,30.55,31.4333,30.125,30.83,338868,0
+AKRO.US,D,20241101,000000,31.885,32.95,30.9,32.33,1263918,0
+AKRO.US,D,20241104,000000,32.2,32.93,31.5,32.05,641039,0
+AKRO.US,D,20241105,000000,31.76,32.75,31.12,32.74,463982,0
+AKRO.US,D,20241106,000000,34.04,35.705,33.46,35.28,840497,0
+AKRO.US,D,20241107,000000,35.26,35.875,34.56,34.87,589957,0
+AKRO.US,D,20241108,000000,34.73,34.73,33.35,34.45,811496,0
+AKRO.US,D,20241111,000000,34.77,35.11,32.695,33.04,609852,0
+AKRO.US,D,20241112,000000,32.8,34.5399,31.96,32.38,676170,0
+AKRO.US,D,20241113,000000,32.58,32.785,30.95,30.97,543767,0
+AKRO.US,D,20241114,000000,30.83,31.43,29.53,29.76,720287,0
+AKRO.US,D,20241115,000000,29.97,30.01,27.05,28.09,1099230,0
+AKRO.US,D,20241118,000000,28.72,29.85,28.44,29.56,1204557,0
+AKRO.US,D,20241119,000000,29.34,31.1,29.1,31.03,800232,0
+AKRO.US,D,20241120,000000,30.72,31.6,29.875,30.635,539077,0
+AKRO.US,D,20241121,000000,30.88,31.27,29.97,31.2,534958,0
+AKRO.US,D,20241122,000000,31.55,32.95,31.045,32.73,824695,0
+AKRO.US,D,20241125,000000,32.84,33.3,31.73,31.77,673299,0
+AKRO.US,D,20241126,000000,31.7,32.03,30.69,31.16,397688,0
+AKRO.US,D,20241127,000000,31.14,32.4,30.755,32.17,390901,0
+AKRO.US,D,20241129,000000,32.35,32.74,32,32.1,228782,0
+AKRO.US,D,20241202,000000,32.12,32.57,31.59,32.01,600244,0
+AKRO.US,D,20241203,000000,31.8,32.07,30.59,30.75,263811,0
+AKRO.US,D,20241204,000000,30.77,31.4,30.44,30.92,1404130,0
+AKRO.US,D,20241205,000000,30.75,31.06,29.58,29.7,428540,0
+AKRO.US,D,20241206,000000,29.76,31.34,29.5801,31.11,507515,0
+AKRO.US,D,20241209,000000,31.54,31.895,30.67,31.12,324309,0
+AKRO.US,D,20241210,000000,30.79,31.15,29.97,30.64,410356,0
+AKRO.US,D,20241211,000000,30.99,30.99,30.08,30.35,217844,0
+AKRO.US,D,20241212,000000,30.18,30.535,28.93,29.03,332964,0
+AKRO.US,D,20241213,000000,28.55,29.255,28.25,28.89,720354,0
+AKRO.US,D,20241216,000000,28.9,29.57,28.47,29.23,720052,0
+AKRO.US,D,20241217,000000,29.1,31.41,28.45,30.61,768507,0
+AKRO.US,D,20241218,000000,30.66,30.66,27.82,28.71,742234,0
+AKRO.US,D,20241219,000000,28.59,29.045,27.35,28.4,684580,0
+AKRO.US,D,20241220,000000,28.09,29.77,28.09,29.34,1559947,0
+AKRO.US,D,20241223,000000,29.79,29.79,27.8,28.37,965317,0
+AKRO.US,D,20241224,000000,28.4,28.79,28.02,28.56,266382,0
+AKRO.US,D,20241226,000000,28.13,29.11,27.9,28.89,336610,0
+AKRO.US,D,20241227,000000,28.53,28.99,27.51,28.25,451442,0
+AKRO.US,D,20241230,000000,27.85,28.05,27.45,27.96,424094,0
+AKRO.US,D,20241231,000000,28.33,28.76,27.51,27.82,459754,0
+AKRO.US,D,20250102,000000,28.08,28.37,27.71,28.08,1115103,0
+AKRO.US,D,20250103,000000,28.09,28.725,27.86,28.24,725347,0
+AKRO.US,D,20250106,000000,28.1,28.94,27.56,27.64,648378,0
+AKRO.US,D,20250107,000000,27.74,28.205,26.24,26.61,1138632,0
+AKRO.US,D,20250108,000000,26.55,26.895,25.91,26.16,936204,0
+AKRO.US,D,20250110,000000,25.54,25.95,24.435,24.84,843060,0
+AKRO.US,D,20250113,000000,24.54,24.54,22.36,22.63,1094163,0
+AKRO.US,D,20250114,000000,22.81,23.205,21.34,21.87,1223956,0
+AKRO.US,D,20250115,000000,22.61,22.74,21.9701,22.31,750805,0
+AKRO.US,D,20250116,000000,22.18,24.34,22.05,24.01,1259137,0
+AKRO.US,D,20250117,000000,24.33,25.63,24.05,25.14,1229180,0
+AKRO.US,D,20250121,000000,25.6,26.2,25.25,25.6,1158196,0
+AKRO.US,D,20250122,000000,25.6,25.955,24.73,25.02,876748,0
+AKRO.US,D,20250123,000000,24.77,26.23,24.69,26.16,632070,0
+AKRO.US,D,20250124,000000,26.11,26.474,25.69,26.18,1271188,0
+AKRO.US,D,20250127,000000,57.26,58.4,48.4705,51.71,15270330,0
+AKRO.US,D,20250128,000000,54.63,57.48,49.38,51.47,5228857,0
+AKRO.US,D,20250129,000000,52.48,55.74,51.79,54,3615243,0
+AKRO.US,D,20250130,000000,55.74,57.51,54.66,55.36,2397276,0
+AKRO.US,D,20250131,000000,54.82,55.88,52.89,54.08,1380907,0
+AKRO.US,D,20250203,000000,53.77,54.69,52.63,53.85,1225238,0
+AKRO.US,D,20250204,000000,53.6,57.25,53.6,56.41,1281117,0
+AKRO.US,D,20250205,000000,56.87,57.66,55.6,57.56,795443,0
+AKRO.US,D,20250206,000000,57.12,57.78,54.32,54.95,850250,0
+AKRO.US,D,20250207,000000,54.81,55.32,53.88,54.21,851318,0
+AKRO.US,D,20250210,000000,55.81,55.81,51.06,51.15,1482079,0
+AKRO.US,D,20250211,000000,50.51,51.1325,48.9,49.95,1594472,0
+AKRO.US,D,20250212,000000,49.21,50.7,48.84,49.44,1371715,0
+AKRO.US,D,20250213,000000,49.48,49.92,48.57,49.23,784695,0
+AKRO.US,D,20250214,000000,49.24,51.3965,49.24,50.52,875299,0
+AKRO.US,D,20250218,000000,51.39,51.39,49.345,49.44,995753,0
+AKRO.US,D,20250219,000000,49.46,50.76,48.7,50.67,596231,0
+AKRO.US,D,20250220,000000,50.82,51.3933,50.12,50.58,810691,0
+AKRO.US,D,20250221,000000,51.46,52.74,51.085,51.84,852110,0
+AKRO.US,D,20250224,000000,51.84,52.18,49.56,49.6,732459,0
+AKRO.US,D,20250225,000000,49.66,49.66,46.87,47.47,925274,0
+AKRO.US,D,20250226,000000,47.69,48.97,46.55,47.59,975514,0
+AKRO.US,D,20250227,000000,47,49.51,46.655,47.75,646862,0
+AKRO.US,D,20250228,000000,48.66,49.25,46.31,49.12,648283,0
+AKRO.US,D,20250303,000000,48.09,48.78,45.47,45.54,877958,0
+AKRO.US,D,20250304,000000,44.97,45.65,43.63,44.53,1330846,0
+AKRO.US,D,20250305,000000,44.82,45.635,43.7,45.13,747629,0
+AKRO.US,D,20250306,000000,44.56,44.94,43.51,43.67,935784,0
+AKRO.US,D,20250307,000000,43.5,43.94,42.04,42.12,947727,0
+AKRO.US,D,20250310,000000,41.15,42.55,41.15,41.68,1279502,0
+AKRO.US,D,20250311,000000,41.7,43.92,41.61,43.82,1354056,0
+AKRO.US,D,20250312,000000,44.88,47.11,44.78,45.85,1222853,0
+AKRO.US,D,20250313,000000,45.44,45.95,43.705,44.86,591949,0
+AKRO.US,D,20250314,000000,44.86,45.583736,43.98,44.15,599310,0
+AKRO.US,D,20250317,000000,44.15,45.39,43.87,44.82,870389,0
+AKRO.US,D,20250318,000000,43.99,44.44,43.125,43.53,770345,0
+AKRO.US,D,20250319,000000,43.12,44.91,42.9,44.78,746298,0
+AKRO.US,D,20250320,000000,44.02,45.69,43.755,44.66,554065,0
+AKRO.US,D,20250321,000000,44.28,45.92,43.91,45.22,2928554,0
+AKRO.US,D,20250324,000000,45.12,46.14,44.61,45.08,731239,0
+AKRO.US,D,20250325,000000,44.86,45.27,43.835,45.24,874613,0
+AKRO.US,D,20250326,000000,45.05,45.18,41.835,43.29,690685,0
+AKRO.US,D,20250327,000000,43.49,44.1,42.65,43.58,442539,0
+AKRO.US,D,20250328,000000,45.38,45.38,42.26,42.72,594217,0
+AKRO.US,D,20250331,000000,40.9,41.12,39.18,40.48,1390975,0
+AKRO.US,D,20250401,000000,40.38,41.71,38.4801,38.64,1791554,0
+AKRO.US,D,20250402,000000,38.5,41.96,38.07,41.95,1694833,0
+AKRO.US,D,20250403,000000,39.9,41.33,39.8,39.99,985088,0
+AKRO.US,D,20250404,000000,38.86,39.99,36.69,36.73,1541127,0
+AKRO.US,D,20250407,000000,35.04,38.82,34.09,35.97,2551037,0
+AKRO.US,D,20250408,000000,37,39.233,33.38,34.04,2012184,0
+AKRO.US,D,20250409,000000,33.2,38.12,31.8,37.36,2246008,0
+AKRO.US,D,20250410,000000,36.53,36.53,33.18,34.82,1370289,0
+AKRO.US,D,20250411,000000,34.46,35.98,34.18,35.665,814604,0
+AKRO.US,D,20250414,000000,36.63,37.84,35.86,37.6,946310,0
+AKRO.US,D,20250415,000000,37.32,39.13,37.21,38.08,652773,0
+AKRO.US,D,20250416,000000,37.62,37.98,36.46,37.44,498122,0
+AKRO.US,D,20250417,000000,37.09,37.85,36.6689,37.63,521577,0
+AKRO.US,D,20250421,000000,37.28,39.59,37.28,37.67,884046,0
+AKRO.US,D,20250422,000000,38.03,39.28,38,38.5,1203365,0
+AKRO.US,D,20250423,000000,39.66,40.59,38.86,39.61,1232805,0
+AKRO.US,D,20250424,000000,39.56,41.44,39.05,40.99,1873276,0
+AKRO.US,D,20250425,000000,40.53,41.61,40.33,41,959240,0
+AKRO.US,D,20250428,000000,41.35,42.43,41.119,42.17,1409574,0
+AKRO.US,D,20250429,000000,41.89,43.45,41.34,43.04,1168316,0
+AKRO.US,D,20250430,000000,42.9,45.81,42.71,45.61,1480702,0
+AKRO.US,D,20250501,000000,45.31,45.9192,43.6,45.31,1416056,0
+AKRO.US,D,20250502,000000,45.51,46.47,44.08,44.87,1212166,0
+AKRO.US,D,20250505,000000,44.47,45.24,43.71,44.92,888470,0
+AKRO.US,D,20250506,000000,44,44.62,41.77,42.02,1077377,0
+AKRO.US,D,20250507,000000,42.56,43.2696,41.6,42.79,980502,0
+AKRO.US,D,20250508,000000,42.77,44.48,41.97,42.39,1552348,0
+AKRO.US,D,20250509,000000,42.39,44.81,39.66,39.85,1332231,0
+AKRO.US,D,20250512,000000,40.1,42.18,40.055,41.53,2201540,0
+AKRO.US,D,20250513,000000,41.42,42.14,40,40.01,990093,0
+AKRO.US,D,20250514,000000,39.44,40.63,37.28,37.88,1762316,0
+AKRO.US,D,20250515,000000,38.04,40.19,37.62,39.96,1416587,0
+AKRO.US,D,20250516,000000,40.02,40.5,38.735,38.87,1307838,0
+AKRO.US,D,20250519,000000,38.79,39.25,37.57,38.14,740566,0
+AKRO.US,D,20250520,000000,38.56,49.05,37.89,47.57,6819410,0
+AKRO.US,D,20250521,000000,47.4,48.97,45.83,48.35,2343691,0
+AKRO.US,D,20250522,000000,48.01,50.54,47.985,48.97,2341950,0
+AKRO.US,D,20250523,000000,47.83,48.5,45.58,46.36,1769964,0
+AKRO.US,D,20250527,000000,47.5,49.29,45.87,46,3599663,0
+AKRO.US,D,20250528,000000,45.87,46.62,45.24,45.32,999177,0
+AKRO.US,D,20250529,000000,45.47,48.8,44.94,48.03,2291088,0
+AKRO.US,D,20250530,000000,47.55,51.66,47.17,49.65,3235403,0
+AKRO.US,D,20250602,000000,49.75,51.32,48.645,50.73,1826362,0
+AKRO.US,D,20250603,000000,51.23,51.85,50.7,51.61,2140712,0
+AKRO.US,D,20250604,000000,51.55,53.48,51.38,52.99,1255669,0
+AKRO.US,D,20250605,000000,52.81,54.21,52.15,53.94,998340,0
+AKRO.US,D,20250606,000000,54.24,55.87,54.13,54.28,1473029,0
+AKRO.US,D,20250609,000000,55.49,57.07,52.28,54.71,2272354,0
+AKRO.US,D,20250610,000000,54,54.82,53.04,54.52,1069486,0
+AKRO.US,D,20250611,000000,54.8,55.46,52.29,52.955,1921539,0
+AKRO.US,D,20250612,000000,52.51,54.36,51.42,53.56,1573450,0
+AKRO.US,D,20250613,000000,52.19,55.83,52.19,55.62,2224641,0
+AKRO.US,D,20250616,000000,55.65,55.8,53.135,55.75,1523068,0
+AKRO.US,D,20250617,000000,55.4,56.49,54.43,55.4,947599,0
+AKRO.US,D,20250618,000000,54.84,55.33,53.605,54.9,1104667,0
+AKRO.US,D,20250620,000000,54.59,55,53.9,54.2,1983831,0
+AKRO.US,D,20250623,000000,53.64,54.3282,52.76,54.03,1272093,0
+AKRO.US,D,20250624,000000,54.1,54.9586,53.37,53.92,4370250,0
+AKRO.US,D,20250625,000000,54.39,55.515,53.05,55.04,1079443,0
+AKRO.US,D,20250626,000000,55.8,56.9399,54,56.28,2252386,0
+AKRO.US,D,20250627,000000,56.03,57.35,55.03,56.19,3829825,0
+AKRO.US,D,20250630,000000,56.51,56.51,53.06,53.36,1690479,0
+AKRO.US,D,20250701,000000,52.81,53.8255,51.12,51.41,1423491,0
+AKRO.US,D,20250702,000000,51.16,52.6,51.075,51.88,858775,0
+AKRO.US,D,20250703,000000,51.55,52.299,51.1092,51.77,404821,0
+AKRO.US,D,20250707,000000,51.85,52.73,50.57,51.52,853522,0
+AKRO.US,D,20250708,000000,51.55,52.07,50.13,50.37,794343,0
+AKRO.US,D,20250709,000000,51,53.6,50.97,51.13,1697854,0
+AKRO.US,D,20250710,000000,50.82,52.07,50.04,52,778838,0
+AKRO.US,D,20250711,000000,51.51,52.04,51.105,51.57,618913,0
+AKRO.US,D,20250714,000000,51.78,53.46,51.78,52.73,922903,0
+AKRO.US,D,20250715,000000,53.06,53.5,50.72,51.76,980244,0
+AKRO.US,D,20250716,000000,52.65,53.82,52.36,53.6,1482673,0
+AKRO.US,D,20250717,000000,53.6,54.99,53.09,54.33,983671,0
+AKRO.US,D,20250718,000000,54.87,54.87,51.895,52.08,881397,0
+AKRO.US,D,20250721,000000,51.82,52.805,51.1245,51.38,606679,0
+AKRO.US,D,20250722,000000,51.38,51.98,50.6,51.88,774266,0
+AKRO.US,D,20250723,000000,51.96,52.55,51.25,51.82,879401,0
+AKRO.US,D,20250724,000000,51.97,52.05,50.38,50.51,1006657,0
+AKRO.US,D,20250725,000000,50.41,50.83,49.61,50.56,561893,0
+AKRO.US,D,20250728,000000,50.67,50.6899,49.21,49.24,833967,0
+AKRO.US,D,20250729,000000,49.825,50.04,47.0775,47.49,609591,0
+AKRO.US,D,20250730,000000,48.46,48.745,46.92,47.72,1160486,0
+AKRO.US,D,20250731,000000,47.64,49.36,47.5,48.85,1018871,0
+AKRO.US,D,20250801,000000,48.42,49.33,47.34,48.37,867372,0
+AKRO.US,D,20250804,000000,49.92,49.92,48.32,48.62,1191737,0
+AKRO.US,D,20250805,000000,48.29,49.815,48.073,49.56,1031132,0
+AKRO.US,D,20250806,000000,50,52.98,50,52.79,2592064,0
+AKRO.US,D,20250807,000000,52.7,53.02,49.89,50.45,1718833,0
+AKRO.US,D,20250808,000000,50.73,51.39,49.44,50.46,1059275,0
+AKRO.US,D,20250811,000000,49.93,50.04,47.37,48.28,1196236,0
+AKRO.US,D,20250812,000000,48.42,48.795,47.1,48.03,880926,0
+AKRO.US,D,20250813,000000,48.07,48.78,47.59,48.31,839028,0
+AKRO.US,D,20250814,000000,47.75,50.19,47.31,50.09,1145944,0
+AKRO.US,D,20250815,000000,49.4,50.1,45.57,49.38,2185844,0
+AKRO.US,D,20250818,000000,49.16,49.575,48.46,48.59,518007,0
+AKRO.US,D,20250819,000000,48.42,48.6,47.41,47.6,523572,0
+AKRO.US,D,20250820,000000,47.53,48.46,47.39,47.95,808238,0
+AKRO.US,D,20250821,000000,48.05,48.46,47.135,48.29,534807,0
+AKRO.US,D,20250822,000000,48.75,49.48,47.94,49.23,802547,0
+AKRO.US,D,20250825,000000,49.23,49.3,46.99,47.03,488270,0
+AKRO.US,D,20250826,000000,47.02,48.14,46.8,48.12,589614,0
+AKRO.US,D,20250827,000000,48.11,48.23,47.19,48.19,760483,0
+AKRO.US,D,20250828,000000,48.1,49.02,46.86,46.94,508941,0
+AKRO.US,D,20250829,000000,47.01,47.34,46.02,46.73,497557,0
+AKRO.US,D,20250902,000000,46.81,47.67,45.4,45.44,797852,0
+AKRO.US,D,20250903,000000,45.35,46.13,44.6001,45.62,905923,0
+AKRO.US,D,20250904,000000,46.18,46.18,43.08,44.03,1342055,0
+AKRO.US,D,20250905,000000,44.7,45.37,44.04,44.72,2341203,0
+AKRO.US,D,20250908,000000,44.72,44.78,43.76,44.57,1183081,0
+AKRO.US,D,20250909,000000,44.54,44.7999,43.565,44.62,623206,0
+AKRO.US,D,20250910,000000,44.62,44.81,42.555,43.25,1249073,0
+AKRO.US,D,20250911,000000,43.02,45.09,42.968,44.93,1072658,0
+AKRO.US,D,20250912,000000,45.08,45.44,43.325,43.46,1309138,0
+AKRO.US,D,20250915,000000,43.23,43.735,41.77,42.85,1064786,0
+AKRO.US,D,20250916,000000,42.88,43.5085,42.49,42.6,894216,0
+AKRO.US,D,20250917,000000,42.75,43.125,41.8,42.18,1187998,0
+AKRO.US,D,20250918,000000,47,47.85,42.71,46.2,3096376,0
+AKRO.US,D,20250919,000000,46.16,46.315,44.68,45.22,2770934,0
+AKRO.US,D,20250922,000000,45.16,46.5,44.53,46.41,867561,0
+AKRO.US,D,20250923,000000,46.1,48,46.1,47.84,918183,0
+AKRO.US,D,20250924,000000,47.65,48.44,46.924,47.46,1008011,0
+AKRO.US,D,20250925,000000,47.32,47.32,46.155,46.22,711150,0
+AKRO.US,D,20250926,000000,46.35,47.82,46,47.74,732098,0
+AKRO.US,D,20250929,000000,47.82,48.09,47.23,47.62,1699686,0
+AKRO.US,D,20250930,000000,47.82,48.03,46.26,47.48,901678,0
+AKRO.US,D,20251001,000000,47.34,48.48,46.41,46.55,925169,0
+AKRO.US,D,20251002,000000,46.63,46.7999,45.72,46.41,1042359,0
+AKRO.US,D,20251003,000000,46.4,46.865,46.06,46.1,644707,0
+AKRO.US,D,20251006,000000,46.07,46.405,45.17,46.04,1305343,0
+AKRO.US,D,20251007,000000,46,47.4,45.5,46,982795,0
+AKRO.US,D,20251008,000000,46.53,47.405,45.905,46.49,956886,0
+AKRO.US,D,20251009,000000,54.52,54.535,54.05,54.08,37395955,0
+AKRO.US,D,20251010,000000,54.09,54.09,53.79,53.88,10511451,0
+AKRO.US,D,20251013,000000,53.95,54.075,53.65,53.66,5354523,0
+AKRO.US,D,20251014,000000,53.71,53.975,53.66,53.81,2231420,0
+AKRO.US,D,20251015,000000,53.85,53.9,53.53,53.6,3716572,0
+AKRO.US,D,20251016,000000,53.74,53.87,53.595,53.66,2238594,0
+AKRO.US,D,20251017,000000,53.67,53.87,53.63,53.84,1576172,0
+AKRO.US,D,20251020,000000,53.89,53.95,53.75,53.91,1539802,0
+AKRO.US,D,20251021,000000,53.89,54.02,53.75,53.8,1938447,0
+AKRO.US,D,20251022,000000,53.9,53.92,53.4,53.61,3995303,0
+AKRO.US,D,20251023,000000,53.65,53.75,53.58,53.72,1601401,0
+AKRO.US,D,20251024,000000,53.79,53.89,53.67,53.77,640248,0
+AKRO.US,D,20251027,000000,53.84,53.93,53.69,53.85,1425262,0
+AKRO.US,D,20251028,000000,53.81,54.05,53.745,54,2333315,0
+AKRO.US,D,20251029,000000,53.91,54.07,53.84,54,1876772,0
+AKRO.US,D,20251030,000000,54.08,54.31,53.935,54.26,1317185,0
+AKRO.US,D,20251031,000000,54.25,54.301,54.07,54.2,1143125,0
+AKRO.US,D,20251103,000000,54.11,54.2,54,54.09,1439635,0
+AKRO.US,D,20251104,000000,54.02,54.1,53.99,54.03,1886680,0
+AKRO.US,D,20251105,000000,54.03,54.1,54,54.05,1207567,0
+AKRO.US,D,20251106,000000,54.03,54.1,53.9,53.91,2421135,0
+AKRO.US,D,20251107,000000,53.95,54.1,53.93,54.04,1118177,0
+AKRO.US,D,20251110,000000,54.09,54.18,54.02,54.14,2660930,0
+AKRO.US,D,20251111,000000,54.14,54.3,54.09,54.25,1511963,0
+AKRO.US,D,20251112,000000,54.25,54.37,54.215,54.3,1140216,0
+AKRO.US,D,20251113,000000,54.25,54.32,54.16,54.2,1851340,0
+AKRO.US,D,20251114,000000,54.2,54.37,54.1,54.25,1790277,0
+AKRO.US,D,20251117,000000,54.26,54.365,54.24,54.35,1136428,0
+AKRO.US,D,20251118,000000,54.31,54.4,54.27,54.33,811091,0
+AKRO.US,D,20251119,000000,54.37,54.4,54.315,54.34,1375065,0
+AKRO.US,D,20251120,000000,54.4,54.405,54.22,54.23,1217850,0
+AKRO.US,D,20251121,000000,54.28,54.35,54.26,54.31,1123679,0
+AKRO.US,D,20251124,000000,54.32,54.405,54.28,54.36,1657310,0
+AKRO.US,D,20251125,000000,54.32,54.39,54.31,54.36,715747,0
+AKRO.US,D,20251126,000000,54.34,54.4,54.32,54.35,1041259,0
+AKRO.US,D,20251128,000000,54.38,54.44,54.34,54.36,639258,0
+AKRO.US,D,20251201,000000,54.35,54.475,54.35,54.435,1995934,0
+AKRO.US,D,20251202,000000,54.46,54.52,54.42,54.49,1800685,0
+AKRO.US,D,20251203,000000,54.49,54.703,54.44,54.69,3677687,0
+AKRO.US,D,20251204,000000,54.68,54.69,54.53,54.63,2283430,0
+AKRO.US,D,20251205,000000,54.65,54.65,54.295,54.55,4677748,0
+AKRO.US,D,20251208,000000,54.52,54.825,54.37,54.65,15312254,0

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

@@ -0,0 +1,58 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALISR.US,D,20251119,000000,0.15,0.16,0.14,0.146,324100,0
+ALISR.US,D,20251120,000000,0.1563,0.1599,0.11,0.122,714143,0
+ALISR.US,D,20251121,000000,0.1581,0.16,0.13,0.13,114182,0
+ALISR.US,D,20251124,000000,0.1718,0.18,0.1718,0.18,1046,0
+ALISR.US,D,20251125,000000,0.225,0.2484,0.2205,0.2468,146933,0
+ALISR.US,D,20251126,000000,0.25,0.25,0.2393,0.243401,33034,0
+ALISR.US,D,20251128,000000,0.26,0.2654,0.25,0.25,41113,0
+ALISR.US,D,20251201,000000,0.251,0.2928,0.2507,0.2675,24144,0
+ALISR.US,D,20251202,000000,0.268,0.2868,0.268,0.269,38422,0
+ALISR.US,D,20251203,000000,0.2727,0.275,0.25,0.25,201257,0
+ALISR.US,D,20251204,000000,0.2469,0.27285,0.2468,0.2533,12966,0
+ALISR.US,D,20251205,000000,0.2522,0.2522,0.24,0.246,11184,0
+ALISR.US,D,20251208,000000,0.242,0.28,0.228,0.28,37690,0
+ALISR.US,D,20251209,000000,0.2466,0.27,0.2466,0.265,6389,0
+ALISR.US,D,20251210,000000,0.265,0.27,0.265,0.266,69247,0
+ALISR.US,D,20251211,000000,0.266,0.266,0.26,0.26,61664,0
+ALISR.US,D,20251212,000000,0.24,0.24,0.24,0.24,801,0
+ALISR.US,D,20251215,000000,0.26,0.2702,0.2501,0.26,2244,0
+ALISR.US,D,20251216,000000,0.2668,0.3499,0.2537,0.2994,86972,0
+ALISR.US,D,20251217,000000,0.32,0.32,0.2994,0.3,85111,0
+ALISR.US,D,20251218,000000,0.35,0.4815,0.35,0.35,156948,0
+ALISR.US,D,20251219,000000,0.3984,0.41,0.38,0.41,11581,0
+ALISR.US,D,20251222,000000,0.3813,0.4,0.37,0.38,42239,0
+ALISR.US,D,20251223,000000,0.3801,0.3822,0.38,0.3822,242660,0
+ALISR.US,D,20251224,000000,0.3822,0.39,0.3822,0.39,909,0
+ALISR.US,D,20251226,000000,0.41,0.42,0.36,0.36,680150,0
+ALISR.US,D,20251229,000000,0.4,0.47,0.4,0.455,310235,0
+ALISR.US,D,20251230,000000,0.46,0.46,0.4439,0.4439,2382,0
+ALISR.US,D,20251231,000000,0.45,0.49,0.45,0.4855,74896,0
+ALISR.US,D,20260102,000000,0.494,0.6,0.494,0.6,149279,0
+ALISR.US,D,20260105,000000,0.7,0.7,0.5109,0.5277,102228,0
+ALISR.US,D,20260106,000000,0.54,0.5871,0.54,0.5871,14123,0
+ALISR.US,D,20260107,000000,0.574,0.574,0.54,0.54,4644,0
+ALISR.US,D,20260108,000000,0.55,0.5885,0.545,0.58,15459,0
+ALISR.US,D,20260109,000000,0.57,0.57,0.57,0.57,143,0
+ALISR.US,D,20260112,000000,0.57,0.57,0.57,0.57,10221,0
+ALISR.US,D,20260114,000000,0.576,0.619998,0.576,0.5971,6453,0
+ALISR.US,D,20260115,000000,0.609,0.61,0.609,0.61,2444,0
+ALISR.US,D,20260116,000000,0.58,0.61,0.58,0.58,12835,0
+ALISR.US,D,20260120,000000,0.58,0.6,0.5678,0.5678,24913,0
+ALISR.US,D,20260121,000000,0.57,0.58,0.57,0.58,2123,0
+ALISR.US,D,20260122,000000,0.57,0.576,0.57,0.57,1710,0
+ALISR.US,D,20260123,000000,0.5762,0.58,0.5689,0.58,33094,0
+ALISR.US,D,20260126,000000,0.58,0.58,0.57,0.58,24139,0
+ALISR.US,D,20260127,000000,0.61,0.631,0.5667,0.57,67152,0
+ALISR.US,D,20260128,000000,0.5941,0.6,0.566,0.566,12410,0
+ALISR.US,D,20260129,000000,0.6,0.6001,0.55005,0.6,48554,0
+ALISR.US,D,20260202,000000,0.6,0.6,0.555,0.58,41539,0
+ALISR.US,D,20260203,000000,0.6,0.6,0.6,0.6,4914,0
+ALISR.US,D,20260206,000000,0.558,0.558,0.558,0.558,170,0
+ALISR.US,D,20260209,000000,0.57,0.57,0.5319,0.55,8123,0
+ALISR.US,D,20260210,000000,0.55,0.55,0.55,0.55,605,0
+ALISR.US,D,20260211,000000,0.5205,0.5215,0.5115,0.5116,11650,0
+ALISR.US,D,20260212,000000,0.5116,0.5116,0.5116,0.5116,416,0
+ALISR.US,D,20260213,000000,0.52,0.58,0.5001,0.5001,186250,0
+ALISR.US,D,20260217,000000,0.5279,0.57,0.5008,0.57,11210,0
+ALISR.US,D,20260218,000000,0.53,0.5675,0.5009,0.51,17500,0

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

@@ -0,0 +1,1176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALZN.US,D,20210615,000000,39150,45292.5,14850,18225,3797.882223741323,0
+ALZN.US,D,20210616,000000,17266.5,17266.5,13338,13972.5,920.0377781457963,0
+ALZN.US,D,20210617,000000,14904,16159.1,13243.5,13621.5,392.3703705273185,0
+ALZN.US,D,20210618,000000,13486.5,14134.5,11623.5,12190.5,291.98148159827963,0
+ALZN.US,D,20210621,000000,12406.5,12406.5,10138.5,10962,297.8762964154457,0
+ALZN.US,D,20210622,000000,10962,11947.5,9531,11340,782.349629942565,0
+ALZN.US,D,20210623,000000,12150,12798,11313,12069,1133.2629634162292,0
+ALZN.US,D,20210624,000000,11340,12190.5,10867.5,11151,333.55185198526704,0
+ALZN.US,D,20210625,000000,11299.5,12676.5,11151,11610,825.5992595894957,0
+ALZN.US,D,20210628,000000,12217.5,16389,11799,12960,3995.4074090055706,0
+ALZN.US,D,20210629,000000,12676.5,15336,12271.5,14931,4375.407409157571,0
+ALZN.US,D,20210630,000000,14404.5,16375.5,11610,11799,10011.65778178239,0
+ALZN.US,D,20210701,000000,12426.8,12487.5,10165.5,10368,2032.417037849981,0
+ALZN.US,D,20210702,000000,9720,10530,9193.5,9828,826.5192595898703,0
+ALZN.US,D,20210706,000000,9990,10071,9328.5,9409.5,625.0807409907698,0
+ALZN.US,D,20210707,000000,9396,9585,7588.76,8775,1250.1814819815374,0
+ALZN.US,D,20210708,000000,8181,8707.5,7978.5,8478,709.0237039873087,0
+ALZN.US,D,20210709,000000,8383.5,9098.82,8211.24,8275.5,913.4266670320351,0
+ALZN.US,D,20210712,000000,8437.5,8653.5,7803,8248.5,322.45111124008827,0
+ALZN.US,D,20210713,000000,8154,8991,8100,8370,1007.0592596620829,0
+ALZN.US,D,20210714,000000,8370,9660.87,7830,8653.5,1956.196297078825,0
+ALZN.US,D,20210715,000000,8707.5,9679.5,8235,9423,2883.620001153416,0
+ALZN.US,D,20210716,000000,8950.5,9274.32,8275.5,8329.5,1777.9140747852086,0
+ALZN.US,D,20210719,000000,8059.5,8059.5,6547.5,7114.5,1473.4214820708803,0
+ALZN.US,D,20210720,000000,7087.5,7371,6844.5,7087.5,736.2000002944801,0
+ALZN.US,D,20210721,000000,7074,7722,7020,7465.5,1157.2044449072796,0
+ALZN.US,D,20210722,000000,8046,8977.5,7506,7749,3363.860742086281,0
+ALZN.US,D,20210723,000000,10989,11178,7600.5,7735.5,20878.066675017748,0
+ALZN.US,D,20210726,000000,7128,7141.5,6574.5,6628.5,1665.8837043700782,0
+ALZN.US,D,20210727,000000,6480,6534,5804.87,5967,1130.2970374891925,0
+ALZN.US,D,20210728,000000,5967,9099,5845.5,7047,8126.021484731842,0
+ALZN.US,D,20210729,000000,6858,7071.03,6210,6291,1790.5481488643898,0
+ALZN.US,D,20210730,000000,6210,6561,5940,5973.75,848.3703707097186,0
+ALZN.US,D,20210802,000000,6156,6534,6007.5,6034.5,1043.1940744913472,0
+ALZN.US,D,20210803,000000,6137.1,6141.56,5764.5,5805,674.3000002697256,0
+ALZN.US,D,20210804,000000,6007.5,6129,5683.5,5872.5,813.8051855107084,0
+ALZN.US,D,20210805,000000,5791.5,5859,5644.35,5697,425.6600001702674,0
+ALZN.US,D,20210806,000000,5710.5,5764.5,5319,5616,619.6933335812084,0
+ALZN.US,D,20210809,000000,5589,5656.5,5427,5454,321.0837038321361,0
+ALZN.US,D,20210810,000000,5535,5845.5,5319,5494.5,795.8229632812955,0
+ALZN.US,D,20210811,000000,5589,5629.5,5421.6,5494.5,333.24370383699784,0
+ALZN.US,D,20210812,000000,5521.5,5589,5076,5170.5,477.22666685755513,0
+ALZN.US,D,20210813,000000,5143.5,5174.01,4644,4698,579.9859261579237,0
+ALZN.US,D,20210816,000000,4846.5,4873.5,4657.64,4725,275.5622223324438,0
+ALZN.US,D,20210817,000000,4603.5,4670.87,4347,4455,597.2837039426162,0
+ALZN.US,D,20210818,000000,4536,4819.5,4387.5,4455,333.4777779111745,0
+ALZN.US,D,20210819,000000,4387.5,4698,4360.5,4509,573.4325928219679,0
+ALZN.US,D,20210820,000000,4428,4684.5,4320,4374,686.3918521264053,0
+ALZN.US,D,20210823,000000,4387.5,4563,4347,4441.5,492.2281483450439,0
+ALZN.US,D,20210824,000000,4495.5,4576.5,4374,4441.5,575.4511113412883,0
+ALZN.US,D,20210825,000000,4478.9,4478.9,3996,4077,1695.4281488263462,0
+ALZN.US,D,20210826,000000,4090.5,4181.49,3982.5,4063.5,420.28592609403813,0
+ALZN.US,D,20210827,000000,4063.5,4117.5,3820.5,3901.5,701.5807410213753,0
+ALZN.US,D,20210830,000000,3942,4495.5,3847.5,4158,2311.014815739232,0
+ALZN.US,D,20210831,000000,4131,4333.5,4090.37,4131,1077.1888893197702,0
+ALZN.US,D,20210901,000000,4158,4306.5,3955.5,4279.5,987.3148152097463,0
+ALZN.US,D,20210902,000000,4252.5,4752,4225.5,4522.5,1532.289630242549,0
+ALZN.US,D,20210903,000000,4522.5,4711.5,4198.5,4225.5,988.8407411362826,0
+ALZN.US,D,20210907,000000,4293,4414.5,4077,4117.5,909.6155559194052,0
+ALZN.US,D,20210908,000000,4158,4252.5,3969,4036.5,559.0340742976855,0
+ALZN.US,D,20210909,000000,4063.5,4131,3996.14,4036.5,387.3481483030874,0
+ALZN.US,D,20210910,000000,4117.5,4414.5,3969,3982.5,1716.0911117975022,0
+ALZN.US,D,20210913,000000,4050,4104,3685.5,3753,917.7577781448799,0
+ALZN.US,D,20210914,000000,3807,3820.5,3442.5,3591,960.536296680513,0
+ALZN.US,D,20210915,000000,3550.5,3712.5,3483,3550.5,756.1392595617194,0
+ALZN.US,D,20210916,000000,3510,3888,3375,3604.5,1863.9133340789424,0
+ALZN.US,D,20210917,000000,3699,3699,3442.5,3510,430.5200001722036,0
+ALZN.US,D,20210920,000000,3375,3477.47,3145.64,3199.5,720.5955558437961,0
+ALZN.US,D,20210921,000000,3280.5,3289.95,3159,3159,787.6229632780155,0
+ALZN.US,D,20210922,000000,3240,3388.5,3145.5,3186,998.8488892884263,0
+ALZN.US,D,20210923,000000,3226.5,3619.35,3186,3550.5,1111.904444889254,0
+ALZN.US,D,20210924,000000,3429,3523.5,3240,3240,494.1074076050559,0
+ALZN.US,D,20210927,000000,3307.5,3577.5,3267,3348,933.8400003735383,0
+ALZN.US,D,20210928,000000,3429,3469.5,3267,3280.5,408.5992594226957,0
+ALZN.US,D,20210929,000000,3307.5,3353.13,3064.5,3078,428.8962964678548,0
+ALZN.US,D,20210930,000000,3091.5,4819.5,2997.14,4158,43638.86742486279,0
+ALZN.US,D,20211001,000000,3928.5,3955.5,3577.5,3888,3979.439260851056,0
+ALZN.US,D,20211004,000000,3874.5,3982.5,3550.5,3982.5,1640.1348154708755,0
+ALZN.US,D,20211005,000000,4090.5,4131,3523.5,3564,1737.4681488431422,0
+ALZN.US,D,20211006,000000,3510,3617.46,3253.5,3537,1577.1377784086196,0
+ALZN.US,D,20211007,000000,3510,3888,3469.5,3577.5,1626.407408057915,0
+ALZN.US,D,20211008,000000,3591,3658.5,3415.5,3442.5,568.2903705976821,0
+ALZN.US,D,20211011,000000,3415.5,3465.86,3321,3348,405.3303705325003,0
+ALZN.US,D,20211012,000000,3415.5,3422.79,3294,3334.5,329.62296309481553,0
+ALZN.US,D,20211013,000000,3388.5,3395.25,3253.5,3334.5,313.99333345893405,0
+ALZN.US,D,20211014,000000,3312.63,3375,3253.5,3267,352.5274075484139,0
+ALZN.US,D,20211015,000000,3294,3306.42,3186,3226.5,434.4518520256326,0
+ALZN.US,D,20211018,000000,3213,3222.32,3010.5,3051,906.5985188811625,0
+ALZN.US,D,20211019,000000,3118.5,3192.75,2997,3064.5,865.8288892352172,0
+ALZN.US,D,20211020,000000,3064.5,3159,3003.75,3091.5,525.3800002101509,0
+ALZN.US,D,20211021,000000,3105,3125.25,2902.5,2943,844.6666670045335,0
+ALZN.US,D,20211022,000000,2943,2970,2754,2848.5,1017.9214818886524,0
+ALZN.US,D,20211025,000000,2835,3159,2754,2970,1281.7770375497112,0
+ALZN.US,D,20211026,000000,2970,2997,2835,2875.5,706.3400002825326,0
+ALZN.US,D,20211027,000000,2862,2902.5,2754,2754,457.32296314589,0
+ALZN.US,D,20211028,000000,2808,2848.5,2767.5,2821.5,361.3918519964053,0
+ALZN.US,D,20211029,000000,2821.5,2902.5,2781,2889,491.7733335300449,0
+ALZN.US,D,20211101,000000,2875.5,2970,2848.5,2875.5,647.5125928515932,0
+ALZN.US,D,20211102,000000,2943,3280.5,2862,2997,4310.151853575874,0
+ALZN.US,D,20211103,000000,2929.5,3105,2895.75,2943,1090.8955559919107,0
+ALZN.US,D,20211104,000000,2997,3375,2930.72,3091.5,5314.323705829457,0
+ALZN.US,D,20211105,000000,3226.5,4562.87,3186,3888,113464.40967502023,0
+ALZN.US,D,20211108,000000,3631.5,3753,3334.5,3523.5,13026.336301507366,0
+ALZN.US,D,20211109,000000,3469.5,3739.5,3375,3564,5560.882965187357,0
+ALZN.US,D,20211110,000000,3523.5,3523.5,2889,2902.5,7942.288151325106,0
+ALZN.US,D,20211111,000000,3226.5,3321,3010.5,3240,3536.4585199331323,0
+ALZN.US,D,20211112,000000,3186,3267,3091.5,3159,1872.792593341721,0
+ALZN.US,D,20211115,000000,3132,3226.5,3037.5,3091.5,1584.1296302632538,0
+ALZN.US,D,20211116,000000,3051,3114.45,2970,3064.5,1272.4570375459766,0
+ALZN.US,D,20211117,000000,3037.5,3131.87,2956.5,2970,1231.8348153075942,0
+ALZN.US,D,20211118,000000,2983.5,3078,2862,2875.5,1646.4548154733545,0
+ALZN.US,D,20211119,000000,2875.5,3024,2862,2929.5,952.2355559364543,0
+ALZN.US,D,20211122,000000,2956.5,2956.5,2524.5,2565,2507.1829639658376,0
+ALZN.US,D,20211123,000000,2605.5,3159,2565.14,2895.75,5005.08222422427,0
+ALZN.US,D,20211124,000000,2835,3214.22,2727,3199.5,2907.8303715335505,0
+ALZN.US,D,20211126,000000,2997,3105,2902.5,3064.5,822.663704032767,0
+ALZN.US,D,20211129,000000,3118.5,3159,2902.5,2997,1044.3970374547937,0
+ALZN.US,D,20211130,000000,3037.5,3091.5,2740.5,2889,2241.137037933442,0
+ALZN.US,D,20211201,000000,2862,2875.5,2592,2632.5,1542.7629635800572,0
+ALZN.US,D,20211202,000000,2632.5,2808,2578.5,2727,1117.8348152619944,0
+ALZN.US,D,20211203,000000,2767.5,2794.5,2619,2673,1103.806667108186,0
+ALZN.US,D,20211206,000000,2619,2686.5,2538,2673,643.4059261832928,0
+ALZN.US,D,20211207,000000,2686.5,3037.5,2674.76,2889,1749.052593292206,0
+ALZN.US,D,20211208,000000,2862,3064.5,2821.5,2997,847.4459262648999,0
+ALZN.US,D,20211209,000000,3024,3145.5,2929.5,3078,903.538518879935,0
+ALZN.US,D,20211210,000000,3037.5,3105,2916,2970,574.5007409705389,0
+ALZN.US,D,20211213,000000,3105,3320.87,3024,3240,2543.824445461951,0
+ALZN.US,D,20211214,000000,3483,4266,3348,4158,42275.79409098465,0
+ALZN.US,D,20211215,000000,3699,3766.5,3159,3496.5,7446.566669645344,0
+ALZN.US,D,20211216,000000,3375,3631.5,3321.14,3415.5,2253.3896305309945,0
+ALZN.US,D,20211217,000000,3912.17,4104,3213,3307.5,21535.606675280887,0
+ALZN.US,D,20211220,000000,3091.5,3118.5,2767.5,2835,3865.1170385830437,0
+ALZN.US,D,20211221,000000,2902.5,3051,2835,2943,2193.09037124758,0
+ALZN.US,D,20211222,000000,2889,3024,2821.5,2875.5,1913.9962970619338,0
+ALZN.US,D,20211223,000000,2836.08,2929.5,2781,2902.5,1489.4007413365046,0
+ALZN.US,D,20211227,000000,2943,3024,2804.22,2875.5,1184.527407881214,0
+ALZN.US,D,20211228,000000,2902.5,3037.5,2835,2943,1166.798518985209,0
+ALZN.US,D,20211229,000000,2932.61,2932.61,2605.5,2619,1823.7903710998432,0
+ALZN.US,D,20211230,000000,2524.5,2700,2524.5,2646,1207.0607412235163,0
+ALZN.US,D,20211231,000000,2565,2794.5,2565,2565,1062.2600004249075,0
+ALZN.US,D,20220103,000000,2592,2794.5,2551.5,2713.5,1023.6777781872433,0
+ALZN.US,D,20220104,000000,2754,3294,2632.5,3010.5,15597.076302534739,0
+ALZN.US,D,20220105,000000,2875.5,2943,2632.5,2686.5,3092.3081493851028,0
+ALZN.US,D,20220106,000000,2686.5,2781,2632.5,2659.5,1510.554074678278,0
+ALZN.US,D,20220107,000000,2673,2686.37,2551.5,2592,1151.0785189790033,0
+ALZN.US,D,20220110,000000,2578.5,2585.25,2389.5,2511,1702.0325932733524,0
+ALZN.US,D,20220111,000000,2511,2619,2497.5,2565,880.3748151669625,0
+ALZN.US,D,20220112,000000,2538,2592,2443.5,2484,862.9762966414913,0
+ALZN.US,D,20220113,000000,2497.5,2673,2457,2484,3125.264445694585,0
+ALZN.US,D,20220114,000000,2497.5,2524.5,2362.64,2416.5,1122.1740745228938,0
+ALZN.US,D,20220118,000000,2362.5,2389.5,2173.5,2187,1171.98888935769,0
+ALZN.US,D,20220119,000000,2214,2281.5,2160,2187,906.9503707331495,0
+ALZN.US,D,20220120,000000,2227.5,2416.37,2226.15,2241,1111.7481485928254,0
+ALZN.US,D,20220121,000000,2241,2281.5,2011.5,2052,1374.1681486978055,0
+ALZN.US,D,20220124,000000,1836,2052,1687.5,2038.5,2000.1118526518776,0
+ALZN.US,D,20220125,000000,1930.5,1984.5,1903.5,1984.5,439.93185202782905,0
+ALZN.US,D,20220126,000000,2025,2187,1937.25,1971,1121.8214819302625,0
+ALZN.US,D,20220127,000000,1944.14,2038.5,1849.5,1863,472.1674075962722,0
+ALZN.US,D,20220128,000000,1930.5,1957.5,1795.5,1944,390.98962978602333,0
+ALZN.US,D,20220131,000000,1957.5,2092.5,1944,2065.5,625.5585187687442,0
+ALZN.US,D,20220201,000000,2025,2153.25,2002.59,2106,230.62962972188149,0
+ALZN.US,D,20220202,000000,2106,2133,1971,2038.5,428.93333350490667,0
+ALZN.US,D,20220203,000000,1944,2038.5,1937.25,1957.5,353.93185199342906,0
+ALZN.US,D,20220204,000000,1890,1930.5,1822.5,1836,744.0496299272506,0
+ALZN.US,D,20220207,000000,1849.5,1998,1836,1930.5,619.9725928405805,0
+ALZN.US,D,20220208,000000,1876.5,1923.75,1849.5,1876.5,388.58518534061926,0
+ALZN.US,D,20220209,000000,1903.5,1984.5,1802.25,1876.5,635.1851854392593,0
+ALZN.US,D,20220210,000000,1863,2065.5,1863,1917,984.5444448382567,0
+ALZN.US,D,20220211,000000,1930.5,2011.5,1825.74,1890,541.6074076240504,0
+ALZN.US,D,20220214,000000,1890,1903.5,1795.5,1809,236.44148157605585,0
+ALZN.US,D,20220215,000000,1890,1890,1809,1863,247.068148246971,0
+ALZN.US,D,20220216,000000,1849.5,1903.5,1822.5,1876.5,311.28000012451645,0
+ALZN.US,D,20220217,000000,1876.5,1878.93,1782,1795.5,253.72370380519428,0
+ALZN.US,D,20220218,000000,1809,1822.5,1714.5,1728,374.75555570545777,0
+ALZN.US,D,20220222,000000,1701,1753.79,1559.25,1593,1047.9503707895494,0
+ALZN.US,D,20220223,000000,1593,1660.5,1552.5,1606.5,341.7748149515225,0
+ALZN.US,D,20220224,000000,1471.5,1593,1417.5,1593,705.3659262080745,0
+ALZN.US,D,20220225,000000,1633.5,1633.5,1512,1552.5,249.81407417399637,0
+ALZN.US,D,20220228,000000,1552.5,1593,1525.5,1593,320.6800001282765,0
+ALZN.US,D,20220301,000000,1620,1748.25,1607.58,1674,588.9829631985573,0
+ALZN.US,D,20220302,000000,1606.5,1701,1566,1606.5,453.8585187000586,0
+ALZN.US,D,20220303,000000,1579.5,1647,1552.5,1620,314.9814816074797,0
+ALZN.US,D,20220304,000000,1579.5,1607.18,1525.5,1552.5,247.83703713617186,0
+ALZN.US,D,20220307,000000,1539,1566,1417.5,1417.5,662.71185211694,0
+ALZN.US,D,20220308,000000,1444.5,1485,1350,1417.5,580.4940743062729,0
+ALZN.US,D,20220309,000000,1458,1539,1432.89,1498.5,330.8311112434391,0
+ALZN.US,D,20220310,000000,1458,1471.5,1417.5,1444.5,247.7325926916823,0
+ALZN.US,D,20220311,000000,1417.5,1485,1296,1296,690.8718521282018,0
+ALZN.US,D,20220314,000000,1282.5,1350,1242,1284.39,286.44888900346626,0
+ALZN.US,D,20220315,000000,1255.5,1282.5,1189.08,1228.64,304.7762964182113,0
+ALZN.US,D,20220316,000000,1254.15,1390.5,1242.14,1337.58,578.3770372683846,0
+ALZN.US,D,20220317,000000,1339.61,1552.5,1296,1390.5,1424.7518524217471,0
+ALZN.US,D,20220318,000000,1404,1606.5,1363.5,1525.5,891.5237040603143,0
+ALZN.US,D,20220321,000000,1606.5,1606.5,1458,1498.5,1012.2303707752659,0
+ALZN.US,D,20220322,000000,1795.5,1957.37,1687.5,1795.5,10837.038522853296,0
+ALZN.US,D,20220323,000000,1755,1890,1714.5,1822.5,2232.318519411435,0
+ALZN.US,D,20220324,000000,1809,1809,1579.5,1674,1258.5681486515878,0
+ALZN.US,D,20220325,000000,1674,1728,1579.5,1660.5,698.7066669461516,0
+ALZN.US,D,20220328,000000,1633.5,1728,1593,1647,1234.8577782717364,0
+ALZN.US,D,20220329,000000,1593,1809,1593,1714.5,1590.0637043397714,0
+ALZN.US,D,20220330,000000,1741.5,1741.5,1566,1579.5,941.5200003766035,0
+ALZN.US,D,20220331,000000,1620,1728,1571,1660.5,1891.9540748308045,0
+ALZN.US,D,20220401,000000,1647,1674,1566,1566,592.2133335702231,0
+ALZN.US,D,20220404,000000,1593,1647,1539,1620,390.1800001560709,0
+ALZN.US,D,20220405,000000,1579.5,1606.5,1498.5,1498.5,593.6125928300388,0
+ALZN.US,D,20220406,000000,1498.5,1512,1363.5,1471.5,717.2355558424542,0
+ALZN.US,D,20220407,000000,1458,1471.5,1404,1417.5,409.94296312693905,0
+ALZN.US,D,20220408,000000,1431,1539,1390.5,1512,913.2970374023593,0
+ALZN.US,D,20220411,000000,1512,1512,1390.5,1417.5,531.0688891013153,0
+ALZN.US,D,20220412,000000,1444.5,1458.14,1350,1377,1573.802222851731,0
+ALZN.US,D,20220413,000000,1485,1674,1431,1485,4611.285187029649,0
+ALZN.US,D,20220414,000000,1458,1458,1363.5,1404,894.8844448024005,0
+ALZN.US,D,20220418,000000,1363.5,1552.5,1323,1329.75,862.9562966414821,0
+ALZN.US,D,20220419,000000,1329.75,1390.5,1309.5,1348.79,393.0925927498241,0
+ALZN.US,D,20220420,000000,1349.33,1363.5,1282.64,1317.6,475.5829631531973,0
+ALZN.US,D,20220421,000000,1309.5,1322.73,1228.64,1262.25,469.3148150025463,0
+ALZN.US,D,20220422,000000,1256.45,1269,1215.14,1220.4,412.65555572062334,0
+ALZN.US,D,20220425,000000,1240.52,1306.78,1217.7,1295.06,332.47555568854136,0
+ALZN.US,D,20220426,000000,1240.25,1295.87,1219.05,1224.45,300.0103704903768,0
+ALZN.US,D,20220427,000000,1255.5,1275.35,1189.08,1242.14,332.92000013316357,0
+ALZN.US,D,20220428,000000,1255.5,1275.62,1154.52,1227.29,2947.2718530307175,0
+ALZN.US,D,20220429,000000,1255.5,1485,1228.5,1377,2560.7888899132545,0
+ALZN.US,D,20220502,000000,1363.5,1458,1350,1377,668.1703706376385,0
+ALZN.US,D,20220503,000000,1282.1,1539,1269,1512,896.5755559141869,0
+ALZN.US,D,20220504,000000,1471.5,1498.5,1323,1471.5,644.9459261839055,0
+ALZN.US,D,20220505,000000,1390.5,1458,1350,1431,601.3992594998157,0
+ALZN.US,D,20220506,000000,1350,1404,1284.12,1334.61,515.3074076135248,0
+ALZN.US,D,20220509,000000,1255.5,1309.37,1209.2,1231.07,456.3392594417994,0
+ALZN.US,D,20220510,000000,1269,1349.87,1228.5,1313.28,419.5896297974633,0
+ALZN.US,D,20220511,000000,1282.5,1282.5,1188.95,1207.85,334.0333334669411,0
+ALZN.US,D,20220512,000000,1188,1188.41,1080.68,1185.57,477.5814816725086,0
+ALZN.US,D,20220513,000000,1185.57,1377,1185.57,1265.49,958.2259263092219,0
+ALZN.US,D,20220516,000000,1245.78,1318.68,1215,1246.05,337.9340742092511,0
+ALZN.US,D,20220517,000000,1255.5,1339.34,1255.5,1336.37,315.00666679266607,0
+ALZN.US,D,20220518,000000,1293.3,1323,1215,1254.29,226.11851860896593,0
+ALZN.US,D,20220519,000000,1227.15,1248.75,1201.5,1229.04,116.13703708348629,0
+ALZN.US,D,20220520,000000,1221.75,1281.83,1189.35,1235.25,279.197777889458,0
+ALZN.US,D,20220523,000000,1228.5,1291.95,1201.5,1253.61,551.0674076278377,0
+ALZN.US,D,20220524,000000,1228.64,1251.45,1161,1192.59,284.26444455815135,0
+ALZN.US,D,20220525,000000,1161.54,1235.25,1161,1228.5,250.88000010035645,0
+ALZN.US,D,20220526,000000,1211.9,1274.4,1174.5,1231.2,241.16074083720616,0
+ALZN.US,D,20220527,000000,1275.75,1377,1242,1271.43,476.2237038941888,0
+ALZN.US,D,20220531,000000,1323,1390.5,1255.5,1271.03,710.3918521360052,0
+ALZN.US,D,20220601,000000,1323,1326.38,1246.05,1255.5,150.7192593195503,0
+ALZN.US,D,20220602,000000,1282.5,1326.38,1255.77,1288.58,124.03259264220786,0
+ALZN.US,D,20220603,000000,1283.85,1350,1265.36,1316.25,208.05037045359498,0
+ALZN.US,D,20220606,000000,1309.5,1345.68,1216.08,1231.88,476.57629648693126,0
+ALZN.US,D,20220607,000000,1215.14,1295.46,1215,1246.73,151.8948148755772,0
+ALZN.US,D,20220608,000000,1282.5,1301.4,1243.76,1272.11,222.31851860744595,0
+ALZN.US,D,20220609,000000,1281.15,1281.15,1228.5,1247.67,174.44296303274461,0
+ALZN.US,D,20220610,000000,1247.67,1281.15,1200.15,1253.75,359.4985186623168,0
+ALZN.US,D,20220613,000000,1161,1235.25,1120.5,1161.14,227.90592601708718,0
+ALZN.US,D,20220614,000000,1181.25,1181.25,1124.96,1139.67,139.42222227799112,0
+ALZN.US,D,20220615,000000,1134,1195.16,1134,1142.1,218.61259268003877,0
+ALZN.US,D,20220616,000000,1147.5,1147.5,1093.64,1107,207.65259267565696,0
+ALZN.US,D,20220617,000000,1161,1215,1121.85,1180.17,261.32296306749,0
+ALZN.US,D,20220621,000000,1201.5,1266.44,1201.5,1201.5,141.49777783437244,0
+ALZN.US,D,20220622,000000,1201.91,1275.75,1201.91,1248.08,154.71555561743958,0
+ALZN.US,D,20220623,000000,1242,1275.89,1221.75,1261.71,125.79259264290964,0
+ALZN.US,D,20220624,000000,1255.5,1282.5,1255.5,1277.51,132.84000005313823,0
+ALZN.US,D,20220627,000000,1201.5,1282.5,1201.5,1251.86,131.55259264521143,0
+ALZN.US,D,20220628,000000,1233.09,1269,1207.04,1215,64.71703706292385,0
+ALZN.US,D,20220629,000000,1201.5,1215,1162.22,1188.41,139.63333338919222,0
+ALZN.US,D,20220630,000000,1215,1233.63,1147.5,1166.94,283.252592705897,0
+ALZN.US,D,20220701,000000,1166.94,1197.59,1161,1181.79,86.62222225687111,0
+ALZN.US,D,20220705,000000,1215,1264.95,1147.5,1264.82,152.7711111722229,0
+ALZN.US,D,20220706,000000,1228.5,1269,1201.5,1244.43,115.21629634237839,0
+ALZN.US,D,20220707,000000,1228.5,1404,1216.62,1322.33,442.2755557324614,0
+ALZN.US,D,20220708,000000,1321.65,1417.5,1309.5,1323.54,163.3962963616493,0
+ALZN.US,D,20220711,000000,1306.4,1334.75,1228.5,1282.5,122.69333338240844,0
+ALZN.US,D,20220712,000000,1281.69,1314.09,1260.09,1274.94,94.2459259636243,0
+ALZN.US,D,20220713,000000,1274.94,1309.5,1255.5,1276.7,47.25629631519882,0
+ALZN.US,D,20220714,000000,1269,1295.73,1243.35,1264.14,49.35333335307467,0
+ALZN.US,D,20220715,000000,1255.5,1310.85,1231.2,1255.5,91.69481485149275,0
+ALZN.US,D,20220718,000000,1231.2,1390.37,1231.2,1298.7,644.8918521098108,0
+ALZN.US,D,20220719,000000,1336.5,1336.5,1255.5,1255.5,178.28814821946008,0
+ALZN.US,D,20220720,000000,1289.25,1322.87,1255.5,1280.88,171.05555562398334,0
+ALZN.US,D,20220721,000000,1323,1336.5,1267.38,1283.37,165.98962969602326,0
+ALZN.US,D,20220722,000000,1255.5,1282.5,1215,1222.7,205.81629637861838,0
+ALZN.US,D,20220725,000000,1243.35,1243.35,1190.03,1196.1,96.58222226085512,0
+ALZN.US,D,20220726,000000,1203.53,1221.75,1155.74,1207.98,104.20222226390312,0
+ALZN.US,D,20220727,000000,1174.5,1214.06,1167.75,1181.66,250.15333343339577,0
+ALZN.US,D,20220728,000000,1204.88,1228.5,1174.64,1197.45,109.07037041399852,0
+ALZN.US,D,20220729,000000,1227.69,1227.69,1174.5,1200.29,77.40962966059348,0
+ALZN.US,D,20220801,000000,1200.15,1217.7,1182.47,1212.03,73.27259262190164,0
+ALZN.US,D,20220802,000000,1221.75,1221.75,1188,1220.13,74.56592595575229,0
+ALZN.US,D,20220803,000000,1221.75,1279.8,1201.5,1235.25,164.03925932487388,0
+ALZN.US,D,20220804,000000,1227.02,1485,1227.02,1363.5,1345.408148686348,0
+ALZN.US,D,20220805,000000,1296,1363.5,1255.5,1296,586.3414817160215,0
+ALZN.US,D,20220808,000000,1282.5,1350,1269,1322.87,288.1325927078423,0
+ALZN.US,D,20220809,000000,1323,1350,1282.91,1319.09,202.18222230309289,0
+ALZN.US,D,20220810,000000,1309.5,1417.5,1268.46,1377,302.8814816026341,0
+ALZN.US,D,20220811,000000,1363.5,1431,1309.77,1363.5,310.1355556796087,0
+ALZN.US,D,20220812,000000,1350,1431,1323,1390.5,156.83333339607222,0
+ALZN.US,D,20220815,000000,1350,1431,1337.18,1404,161.85777784252534,0
+ALZN.US,D,20220816,000000,1431,1485,1390.5,1471.5,422.8148149839408,0
+ALZN.US,D,20220817,000000,1444.5,1728,1404,1593,2401.361482441975,0
+ALZN.US,D,20220818,000000,1606.5,1714.5,1498.5,1606.5,659.9348150787843,0
+ALZN.US,D,20220819,000000,1566,1593,1377,1377,408.997777941378,0
+ALZN.US,D,20220822,000000,1377,1429.92,1269,1309.5,370.3459260740654,0
+ALZN.US,D,20220823,000000,1377,1377,1244.7,1276.29,412.463703868687,0
+ALZN.US,D,20220824,000000,1289.12,1323,1255.5,1280.75,249.89333343328846,0
+ALZN.US,D,20220825,000000,1309.5,1309.5,1242,1269.14,292.8829630801117,0
+ALZN.US,D,20220826,000000,1277.78,1309.5,1242,1259.28,158.802222285742,0
+ALZN.US,D,20220829,000000,1242.41,1348.65,1242,1310.72,168.18592599320363,0
+ALZN.US,D,20220830,000000,1282.5,1336.5,1255.5,1288.58,62.33111113604356,0
+ALZN.US,D,20220831,000000,1269,1269,1194.89,1221.75,328.6437038351579,0
+ALZN.US,D,20220901,000000,1232.01,1289.25,1194.75,1263.6,204.21629637797838,0
+ALZN.US,D,20220902,000000,1251.32,1294.38,1223.91,1282.5,95.38370374185719,0
+ALZN.US,D,20220906,000000,1308.15,1377,1245.11,1328.94,382.402222375182,0
+ALZN.US,D,20220907,000000,1363.5,1431,1335.42,1417.5,196.37185193039616,0
+ALZN.US,D,20220908,000000,1417.5,1485,1377,1431,216.49851860511683,0
+ALZN.US,D,20220909,000000,1444.5,1485,1404,1404,146.85481487355898,0
+ALZN.US,D,20220912,000000,1431,1471.5,1390.5,1404,153.67629635776572,0
+ALZN.US,D,20220913,000000,1404,1485,1377,1444.5,243.90518528274285,0
+ALZN.US,D,20220914,000000,1458,1552.5,1417.5,1539,483.08296315619174,0
+ALZN.US,D,20220915,000000,1525.5,1701,1525.5,1674,1205.0785190006034,0
+ALZN.US,D,20220916,000000,1660.5,1741.5,1485,1687.5,2246.407408305915,0
+ALZN.US,D,20220919,000000,1674,1795.5,1586.25,1795.5,841.5007410773388,0
+ALZN.US,D,20220920,000000,1728,1822.5,1687.5,1822.5,830.0785188505478,0
+ALZN.US,D,20220921,000000,1809,1822.5,1728,1768.5,275.3259260360563,0
+ALZN.US,D,20220922,000000,1714.5,1728,1579.5,1633.5,502.854815015959,0
+ALZN.US,D,20220923,000000,1593,1593,1431,1464.75,273.56740751683213,0
+ALZN.US,D,20220926,000000,1471.5,1539,1417.5,1485,242.10962972647795,0
+ALZN.US,D,20220927,000000,1498.5,1552.5,1471.5,1498.5,171.23333340183223,0
+ALZN.US,D,20220928,000000,1633.5,1863,1498.5,1593,3986.048890483284,0
+ALZN.US,D,20220929,000000,1539,1647,1417.64,1606.5,768.6474077148686,0
+ALZN.US,D,20220930,000000,1633.5,1687.5,1525.5,1606.5,519.065926133549,0
+ALZN.US,D,20221003,000000,1633.5,1687.5,1579.5,1647,337.92000013516355,0
+ALZN.US,D,20221004,000000,1633.5,1917,1633.5,1863,1191.775556032267,0
+ALZN.US,D,20221005,000000,1836,1998,1703.3,1998,585.2800002341164,0
+ALZN.US,D,20221006,000000,1971,2025,1822.5,1903.5,366.6266668133151,0
+ALZN.US,D,20221007,000000,1903.5,1930.5,1822.5,1876.5,122.6674074564777,0
+ALZN.US,D,20221010,000000,1863,1863,1768.5,1809,145.93555561392867,0
+ALZN.US,D,20221011,000000,1795.5,1809,1444.5,1606.5,547.8074076265304,0
+ALZN.US,D,20221012,000000,1593,1701,1593,1633.5,211.36740749195218,0
+ALZN.US,D,20221013,000000,1552.5,1660.5,1552.5,1566,233.70000009348556,0
+ALZN.US,D,20221014,000000,1566,1606.5,1417.5,1417.5,339.597777913618,0
+ALZN.US,D,20221017,000000,1431,1552.5,1424.25,1525.5,273.7800001095109,0
+ALZN.US,D,20221018,000000,1579.5,1619.87,1444.5,1512,226.56888897952092,0
+ALZN.US,D,20221019,000000,1458,1566,1431,1539,101.60666670730933,0
+ALZN.US,D,20221020,000000,1539,1566,1487.3,1525.5,56.41629631886282,0
+ALZN.US,D,20221021,000000,1498.5,1498.5,1458,1485,72.45185188083259,0
+ALZN.US,D,20221024,000000,1458,1471.5,1390.5,1444.5,139.57259264842054,0
+ALZN.US,D,20221025,000000,1444.5,1539,1432.08,1512,86.21925929374697,0
+ALZN.US,D,20221026,000000,1512,1539,1458,1512,80.91629632866282,0
+ALZN.US,D,20221027,000000,1498.5,1539,1471.5,1512,54.21629631798282,0
+ALZN.US,D,20221028,000000,1593,1593,1498.5,1525.5,50.982222242615116,0
+ALZN.US,D,20221031,000000,1552.5,1647,1512,1579.5,424.0733335029593,0
+ALZN.US,D,20221101,000000,1620,1660.5,1498.5,1539,156.7325926552823,0
+ALZN.US,D,20221102,000000,1593,1606.5,1444.5,1485,247.87629639544573,0
+ALZN.US,D,20221103,000000,1458,1539,1404,1444.5,127.3459259768654,0
+ALZN.US,D,20221104,000000,1363.5,1498.37,1350,1404,374.9948149648116,0
+ALZN.US,D,20221107,000000,1417.5,1471.5,1417.5,1444.5,93.85703707457985,0
+ALZN.US,D,20221108,000000,1444.5,1485,1431,1458,53.230370391662525,0
+ALZN.US,D,20221109,000000,1444.5,1444.5,1357.02,1377,101.19111115158756,0
+ALZN.US,D,20221110,000000,1404,1457.6,1377,1390.5,84.08370373733719,0
+ALZN.US,D,20221111,000000,1417.5,1458,1390.5,1431,84.87037040431852,0
+ALZN.US,D,20221114,000000,1390.5,1498.5,1390.5,1444.5,68.56444447187022,0
+ALZN.US,D,20221115,000000,1471.5,1525.5,1431,1512,101.7637037444092,0
+ALZN.US,D,20221116,000000,1431,1771.61,1377,1674,1838.0148155499764,0
+ALZN.US,D,20221117,000000,1687.5,1741.5,1620.14,1674,360.5311112553247,0
+ALZN.US,D,20221118,000000,1782,1782,1647,1687.5,272.0829630717917,0
+ALZN.US,D,20221121,000000,1755,1755,1512,1525.5,227.84148157261583,0
+ALZN.US,D,20221122,000000,1579.5,1701.81,1552.5,1687.5,333.97185198543616,0
+ALZN.US,D,20221123,000000,1687.5,1728,1592.73,1606.5,110.50518522938727,0
+ALZN.US,D,20221125,000000,1674,1674,1593,1660.5,33.729629643121484,0
+ALZN.US,D,20221128,000000,1674,1674,1524.56,1539,278.1711112223829,0
+ALZN.US,D,20221129,000000,1539,1620,1512,1579.5,78.93851855009393,0
+ALZN.US,D,20221130,000000,1539,1620,1539,1552.5,94.02444448205424,0
+ALZN.US,D,20221201,000000,1579.5,1606.5,1539,1566,52.69555557663378,0
+ALZN.US,D,20221202,000000,1566,1593,1477.31,1552.5,121.406666715226,0
+ALZN.US,D,20221205,000000,1539,1606.5,1498.5,1512,82.460000032984,0
+ALZN.US,D,20221206,000000,1539,1566,1498.5,1525.5,62.984444469638234,0
+ALZN.US,D,20221207,000000,1525.5,1552.5,1485,1525.5,58.98444446803823,0
+ALZN.US,D,20221208,000000,1505.52,1525.5,1404,1444.5,230.457037129221,0
+ALZN.US,D,20221209,000000,1471.5,1471.5,1417.5,1431.54,48.02888890810045,0
+ALZN.US,D,20221212,000000,1458,1458,1390.5,1444.5,115.86444449079136,0
+ALZN.US,D,20221213,000000,1471.5,1485,1363.5,1431,215.7762963826113,0
+ALZN.US,D,20221214,000000,1417.5,1458,1257.12,1257.12,576.0111113415212,0
+ALZN.US,D,20221215,000000,1248.75,1314.63,1205.55,1205.55,343.2259260632219,0
+ALZN.US,D,20221216,000000,1215,1246.19,1120.5,1133.46,660.052592856617,0
+ALZN.US,D,20221219,000000,1161,1237.95,1087.16,1124.28,199.77629637621126,0
+ALZN.US,D,20221220,000000,1093.5,1147.1,1045.98,1101.74,239.37407416982927,0
+ALZN.US,D,20221221,000000,1118.88,1118.88,1015.88,1032.75,176.43407414464548,0
+ALZN.US,D,20221222,000000,1019.79,1076.49,880.2,904.365,808.2377781010763,0
+ALZN.US,D,20221223,000000,918,936.153,851.715,877.365,250.17333343340493,0
+ALZN.US,D,20221227,000000,871.695,877.5,786.915,806.76,540.371111327263,0
+ALZN.US,D,20221228,000000,830.25,830.25,661.5,715.5,1296.380741259251,0
+ALZN.US,D,20221229,000000,756,756,688.77,732.915,686.6637039783669,0
+ALZN.US,D,20221230,000000,741.825,788.265,733.05,762.615,356.74222236491465,0
+ALZN.US,D,20230103,000000,774.495,809.865,757.485,783,297.9007408598988,0
+ALZN.US,D,20230104,000000,810,810,737.1,782.865,392.0007408975444,0
+ALZN.US,D,20230105,000000,787.05,796.5,756,792.18,228.54296305437907,0
+ALZN.US,D,20230106,000000,789.75,810.81,762.885,795.825,788.0185188337316,0
+ALZN.US,D,20230109,000000,804.6,817.965,770.85,784.485,319.2607408684406,0
+ALZN.US,D,20230110,000000,796.5,796.5,720.847,743.58,242.01555565236515,0
+ALZN.US,D,20230111,000000,760.86,783,729.405,757.62,171.74962969832504,0
+ALZN.US,D,20230112,000000,757.755,783,731.835,767.475,236.88148157623408,0
+ALZN.US,D,20230113,000000,769.5,828.495,769.5,800.55,229.04666675828423,0
+ALZN.US,D,20230117,000000,810,850.365,802.71,848.745,279.4540741858546,0
+ALZN.US,D,20230118,000000,849.15,854.415,783,834.705,230.75629638860218,0
+ALZN.US,D,20230119,000000,810,823.365,796.5,797.985,84.51481484862074,0
+ALZN.US,D,20230120,000000,803.25,823.5,770.31,788.265,126.66296301363371,0
+ALZN.US,D,20230123,000000,810,846.315,809.998,831.195,83.42000003336801,0
+ALZN.US,D,20230124,000000,831.195,864.135,820.665,851.58,231.53407416669103,0
+ALZN.US,D,20230125,000000,823.5,863.998,810.135,837.135,82.26518521809126,0
+ALZN.US,D,20230126,000000,837,918,837,916.515,203.8318519333835,0
+ALZN.US,D,20230127,000000,958.5,966.33,876.825,891,224.0829630525917,0
+ALZN.US,D,20230130,000000,888.3,918,888.3,892.485,103.4918518932486,0
+ALZN.US,D,20230131,000000,892.485,945.405,880.875,895.995,148.21777783706713,0
+ALZN.US,D,20230201,000000,931.5,931.5,891,918,116.11333337977756,0
+ALZN.US,D,20230202,000000,918,983.88,918,939.87,212.45703712202098,0
+ALZN.US,D,20230203,000000,938.25,994.815,929.88,958.5,205.44666674884422,0
+ALZN.US,D,20230206,000000,972,972,891.135,917.595,130.60296301520637,0
+ALZN.US,D,20230207,000000,911.52,918,864.135,915.3,114.60814819399475,0
+ALZN.US,D,20230208,000000,911.25,915.3,850.635,866.7,185.8244445187731,0
+ALZN.US,D,20230209,000000,864,864,808.785,835.785,225.3081482382692,0
+ALZN.US,D,20230210,000000,850.5,850.5,804.6,823.636,109.64074078459704,0
+ALZN.US,D,20230213,000000,811.485,837,784.35,810.81,131.2674074599177,0
+ALZN.US,D,20230214,000000,819.045,836.325,783,835.92,78.8918518834086,0
+ALZN.US,D,20230215,000000,783,835.92,783,791.235,144.41629635405837,0
+ALZN.US,D,20230216,000000,791.235,810,751.815,768.69,89.21333336901867,0
+ALZN.US,D,20230217,000000,796.365,810,756.27,769.5,96.03777781619289,0
+ALZN.US,D,20230221,000000,783,783,750.06,756,80.6777778100489,0
+ALZN.US,D,20230222,000000,756,763.425,735.075,744.12,72.50296299196415,0
+ALZN.US,D,20230223,000000,742.5,782.865,715.5,725.76,94.96740744539437,0
+ALZN.US,D,20230224,000000,704.025,735.75,675,677.025,160.6207408049935,0
+ALZN.US,D,20230227,000000,715.5,727.65,681.615,727.11,70.63925928751497,0
+ALZN.US,D,20230228,000000,721.575,727.515,715.5,724.815,67.75185187895259,0
+ALZN.US,D,20230301,000000,727.65,780.3,726.03,745.2,112.5755556005869,0
+ALZN.US,D,20230302,000000,729,756,715.77,732.105,35.50370371790518,0
+ALZN.US,D,20230303,000000,729,756,709.155,756,40.06666668269334,0
+ALZN.US,D,20230306,000000,742.5,742.5,702,728.865,70.71481484310074,0
+ALZN.US,D,20230307,000000,740.475,741.42,691.2,735.75,53.74888891038845,0
+ALZN.US,D,20230308,000000,735.75,742.5,702,724.95,69.76148150938607,0
+ALZN.US,D,20230309,000000,688.5,742.5,688.5,702.945,67.96518521237127,0
+ALZN.US,D,20230310,000000,680.805,728.865,675,676.35,68.44666669404533,0
+ALZN.US,D,20230313,000000,688.5,711.855,662.31,689.445,85.42518521935527,0
+ALZN.US,D,20230314,000000,668.79,685.665,648,648,58.160740764005034,0
+ALZN.US,D,20230315,000000,628.425,708.75,628.425,647.19,133.2807407940497,0
+ALZN.US,D,20230316,000000,675,675,608.85,616.14,186.07629637072571,0
+ALZN.US,D,20230317,000000,607.5,616.41,489.511,540,334.46888902267534,0
+ALZN.US,D,20230320,000000,419.175,540.675,419.175,499.635,408.79555571907605,0
+ALZN.US,D,20230321,000000,513.135,595.215,513.135,567,269.61555566340513,0
+ALZN.US,D,20230322,000000,617.625,622.89,573.615,589.95,651.4200002605692,0
+ALZN.US,D,20230323,000000,588.87,592.11,553.5,580.5,102.62814818919942,0
+ALZN.US,D,20230324,000000,580.23,594,558.765,594,75.74148151177808,0
+ALZN.US,D,20230327,000000,553.5,607.5,546.75,607.5,66.30444447096622,0
+ALZN.US,D,20230328,000000,607.5,607.5,567.27,587.655,60.26962965373748,0
+ALZN.US,D,20230329,000000,594,607.5,577.26,591.435,66.89481484157274,0
+ALZN.US,D,20230330,000000,607.5,621.27,499.5,580.23,93.98740744500238,0
+ALZN.US,D,20230331,000000,567,598.725,550.125,573.75,106.41703707960386,0
+ALZN.US,D,20230403,000000,594,739.8,554.985,661.5,582.1540743069402,0
+ALZN.US,D,20230404,000000,675,681.75,634.5,671.625,136.04370375811786,0
+ALZN.US,D,20230405,000000,671.49,677.16,648,661.5,76.85037040111052,0
+ALZN.US,D,20230406,000000,671.085,684.315,653.805,670.68,63.59333335877068,0
+ALZN.US,D,20230410,000000,675,684.315,634.635,681.951,49.31407409379971,0
+ALZN.US,D,20230411,000000,675,697.95,675,695.655,56.318518541045925,0
+ALZN.US,D,20230412,000000,695.25,792.45,695.25,769.5,257.25777788068535,0
+ALZN.US,D,20230413,000000,792.045,792.45,759.24,783,104.3118518935766,0
+ALZN.US,D,20230414,000000,792.45,807.3,789.615,792.855,82.82962966276149,0
+ALZN.US,D,20230417,000000,792.855,810,788.4,796.5,74.54962965944948,0
+ALZN.US,D,20230418,000000,784.35,809.865,742.5,756.675,78.35851854986193,0
+ALZN.US,D,20230419,000000,753.3,944.73,753.3,884.25,457.74222240531475,0
+ALZN.US,D,20230420,000000,891,923.805,792.315,796.365,140.66888894515535,0
+ALZN.US,D,20230421,000000,810,850.5,796.635,810,132.13851857137504,0
+ALZN.US,D,20230424,000000,810,810,787.86,792.045,69.18814817582341,0
+ALZN.US,D,20230425,000000,784.35,810,729.135,756,113.53629634171304,0
+ALZN.US,D,20230426,000000,742.5,773.01,676.08,708.885,129.32000005172358,0
+ALZN.US,D,20230427,000000,688.5,728.865,688.5,728.865,22.351851860792596,0
+ALZN.US,D,20230428,000000,714.15,742.5,702.135,738.855,75.4518518820326,0
+ALZN.US,D,20230501,000000,756,756,702,717.255,55.72370372599319,0
+ALZN.US,D,20230502,000000,720.225,742.365,673.785,688.5,64.74148150737808,0
+ALZN.US,D,20230503,000000,715.5,724.41,675,676.485,78.14518521644327,0
+ALZN.US,D,20230504,000000,688.5,719.415,675,688.23,80.50148151368208,0
+ALZN.US,D,20230505,000000,668.25,698.76,668.25,693.36,58.76148150498607,0
+ALZN.US,D,20230508,000000,688.5,702,678.105,701.73,69.9340741020477,0
+ALZN.US,D,20230509,000000,688.77,715.5,667.98,686.88,44.86074075868504,0
+ALZN.US,D,20230510,000000,675,729,675,729,94.9977778157769,0
+ALZN.US,D,20230511,000000,708.885,722.25,702,705.375,60.57037039459853,0
+ALZN.US,D,20230512,000000,704.7,722.115,675.135,675.81,65.15703706309985,0
+ALZN.US,D,20230515,000000,702,728.73,678.51,701.595,63.32000002532801,0
+ALZN.US,D,20230516,000000,729,729,702,715.365,77.75259262369363,0
+ALZN.US,D,20230517,000000,702,715.5,695.25,708.48,26.72740741809837,0
+ALZN.US,D,20230518,000000,702.135,708.48,688.5,689.985,82.74000003309601,0
+ALZN.US,D,20230519,000000,715.5,715.5,661.635,675,55.18888891096445,0
+ALZN.US,D,20230522,000000,675,702,675,702,53.051111132331556,0
+ALZN.US,D,20230523,000000,707.265,742.5,688.5,720.9,173.6674074768777,0
+ALZN.US,D,20230524,000000,742.5,803.25,702.27,795.15,256.6340741767255,0
+ALZN.US,D,20230525,000000,810,810,773.55,796.5,88.25703707233986,0
+ALZN.US,D,20230526,000000,796.5,891,796.365,863.055,224.43111120087914,0
+ALZN.US,D,20230530,000000,877.5,913.14,864,864.27,130.4992593114612,0
+ALZN.US,D,20230531,000000,918,997.65,904.5,980.37,230.1488889809518,0
+ALZN.US,D,20230601,000000,978.75,1071.9,978.75,1043.55,297.3125927115132,0
+ALZN.US,D,20230602,000000,1039.5,1066.5,966.735,985.5,204.14740748906303,0
+ALZN.US,D,20230605,000000,1011.02,1011.02,890.595,924.615,134.6829630168317,0
+ALZN.US,D,20230606,000000,931.5,945,839.97,907.065,184.49037044416207,0
+ALZN.US,D,20230607,000000,891,945,864.405,929.07,87.3059259608483,0
+ALZN.US,D,20230608,000000,931.5,1005.35,917.73,972,104.84518522712327,0
+ALZN.US,D,20230609,000000,945,972,864,880.2,100.51851855872593,0
+ALZN.US,D,20230612,000000,904.5,971.865,883.71,952.695,97.16222226108711,0
+ALZN.US,D,20230613,000000,972,972,911.385,918,107.2777778206889,0
+ALZN.US,D,20230614,000000,944.865,958.365,877.635,878.31,68.53333336074667,0
+ALZN.US,D,20230615,000000,877.5,931.5,877.5,918,37.686666681741336,0
+ALZN.US,D,20230616,000000,918,928.125,880.74,912.06,49.40000001976001,0
+ALZN.US,D,20230620,000000,925.155,952.155,891,930.285,73.85703706657986,0
+ALZN.US,D,20230621,000000,918,945,900.045,925.56,51.06666668709334,0
+ALZN.US,D,20230622,000000,890.865,958.365,890.865,906.795,259.4244445482131,0
+ALZN.US,D,20230623,000000,877.5,891,742.5,762.885,383.81111126464117,0
+ALZN.US,D,20230626,000000,786.24,810,702.675,757.647,140.852592648937,0
+ALZN.US,D,20230627,000000,764.235,764.235,661.5,675,350.2333334734211,0
+ALZN.US,D,20230628,000000,681.75,688.5,661.635,669.06,225.17629638637126,0
+ALZN.US,D,20230629,000000,661.5,685.53,661.5,674.19,102.99037041156652,0
+ALZN.US,D,20230630,000000,742.5,742.5,675.27,688.5,52.57555557658578,0
+ALZN.US,D,20230703,000000,668.79,722.25,661.5,688.5,52.20296298384415,0
+ALZN.US,D,20230705,000000,709.83,709.83,661.5,686.07,103.9622222638071,0
+ALZN.US,D,20230706,000000,688.5,715.5,658.935,664.47,129.99925931125566,0
+ALZN.US,D,20230707,000000,664.47,712.8,660.69,695.655,108.60074078418104,0
+ALZN.US,D,20230710,000000,700.38,712.395,661.905,681.75,91.50666670326935,0
+ALZN.US,D,20230711,000000,676.35,701.865,675.689,689.85,64.28666669238133,0
+ALZN.US,D,20230712,000000,681.21,708.208,676.62,683.1,225.84592601625988,0
+ALZN.US,D,20230713,000000,676.35,710.168,675,689.85,88.7437037392012,0
+ALZN.US,D,20230714,000000,693.36,703.485,662.175,677.7,105.33259263472564,0
+ALZN.US,D,20230717,000000,671.895,723.33,671.895,698.49,115.6829630092317,0
+ALZN.US,D,20230718,000000,698.49,700.245,675.27,693.225,121.49407412267281,0
+ALZN.US,D,20230719,000000,676.62,729,675.405,703.08,105.23481485690874,0
+ALZN.US,D,20230720,000000,675,715.5,661.5,665.55,149.47037043016408,0
+ALZN.US,D,20230721,000000,668.25,675,650.025,650.025,112.15111115597378,0
+ALZN.US,D,20230724,000000,649.485,688.5,649.485,654.75,57.21925928214696,0
+ALZN.US,D,20230725,000000,661.635,702,594,594,222.00444453324403,0
+ALZN.US,D,20230726,000000,607.5,607.5,583.201,607.5,70.62074076898904,0
+ALZN.US,D,20230727,000000,600.75,660.69,600.75,634.365,33.951851865432594,0
+ALZN.US,D,20230728,000000,594,658.8,594,639.225,65.39333335949067,0
+ALZN.US,D,20230731,000000,622.35,647.188,607.5,611.55,88.33259262792564,0
+ALZN.US,D,20230801,000000,618.3,648,609.255,633.15,148.65703709650097,0
+ALZN.US,D,20230802,000000,632.878,634.5,608.31,619.65,56.98814817094341,0
+ALZN.US,D,20230803,000000,619.65,620.865,513,531.36,301.89333345408846,0
+ALZN.US,D,20230804,000000,521.235,603.18,521.235,556.335,84.3555555892978,0
+ALZN.US,D,20230807,000000,567,567,534.735,541.485,127.71333338441757,0
+ALZN.US,D,20230808,000000,542.7,567,522.315,527.85,103.67333337480268,0
+ALZN.US,D,20230809,000000,534.735,547.29,499.5,527.85,308.20666678994604,0
+ALZN.US,D,20230810,000000,538.65,540,513.135,521.91,150.56074080096616,0
+ALZN.US,D,20230811,000000,500.985,522.45,475.2,486,201.5192593398703,0
+ALZN.US,D,20230814,000000,488.97,513,461.16,461.16,104.1659259675923,0
+ALZN.US,D,20230815,000000,445.5,461.16,371.386,417.15,446.9170372158083,0
+ALZN.US,D,20230816,000000,418.5,418.5,378,391.5,162.21333339822314,0
+ALZN.US,D,20230817,000000,387.45,391.5,372.328,378,178.13185192310902,0
+ALZN.US,D,20230818,000000,366.66,391.5,350.325,380.025,213.08444452968047,0
+ALZN.US,D,20230821,000000,378,405,378,399.735,130.69111116338644,0
+ALZN.US,D,20230822,000000,401.895,404.865,380.565,391.365,60.827407431738365,0
+ALZN.US,D,20230823,000000,386.1,404.863,378,392.175,33.191111124387554,0
+ALZN.US,D,20230824,000000,384.75,396.225,345.06,371.25,158.3081482114692,0
+ALZN.US,D,20230825,000000,385.56,391.095,344.385,364.5,85.72962966392149,0
+ALZN.US,D,20230828,000000,364.5,381.375,341.55,378,107.49629633929482,0
+ALZN.US,D,20230829,000000,365.85,378,351.676,377.73,129.47925931105206,0
+ALZN.US,D,20230830,000000,378,390.15,354.24,378,317.71185197894,0
+ALZN.US,D,20230831,000000,366.66,378,353.97,353.97,112.16222226708379,0
+ALZN.US,D,20230901,000000,384.075,384.075,367.606,371.925,76.31925928978697,0
+ALZN.US,D,20230905,000000,403.11,403.11,353.97,379.35,86.14962966408947,0
+ALZN.US,D,20230906,000000,384.75,384.75,364.5,371.52,41.45185186843259,0
+ALZN.US,D,20230907,000000,377.73,377.73,337.5,364.365,261.71111121579554,0
+ALZN.US,D,20230908,000000,364.5,368.55,324,328.05,276.3311112216447,0
+ALZN.US,D,20230911,000000,310.5,344.52,301.05,307.53,177.4429630339446,0
+ALZN.US,D,20230912,000000,310.5,337.5,310.5,311.85,155.33777783991067,0
+ALZN.US,D,20230913,000000,325.081,351,306.45,306.45,128.2829630142717,0
+ALZN.US,D,20230914,000000,310.5,326.025,284.85,302.535,323.32518531451194,0
+ALZN.US,D,20230915,000000,293.49,324,293.49,324,186.5755556301869,0
+ALZN.US,D,20230918,000000,330.75,360.315,304.56,304.56,115.51259263879318,0
+ALZN.US,D,20230919,000000,322.65,337.5,303.75,323.055,72.30444447336623,0
+ALZN.US,D,20230920,000000,325.35,325.35,304.56,310.5,37.67555557062578,0
+ALZN.US,D,20230921,000000,325.35,325.35,304.56,309.015,55.557037059259855,0
+ALZN.US,D,20230922,000000,303.75,317.115,285.253,296.865,126.06222227264934,0
+ALZN.US,D,20230925,000000,297,310.365,283.5,296.73,158.29481487813717,0
+ALZN.US,D,20230926,000000,289.035,300.24,250.62,257.85,357.5607408837662,0
+ALZN.US,D,20230927,000000,270,324,266.623,314.55,319.87925938721213,0
+ALZN.US,D,20230928,000000,316.44,340.74,315.9,322.11,228.2207408320335,0
+ALZN.US,D,20230929,000000,350.73,350.73,297,319.95,73.03555558476978,0
+ALZN.US,D,20231002,000000,310.77,324,283.5,292.815,772.4888891978845,0
+ALZN.US,D,20231003,000000,270.945,301.05,270.945,284.985,46.120000018448,0
+ALZN.US,D,20231004,000000,283.365,318.6,283.365,305.775,290.3029630790808,0
+ALZN.US,D,20231005,000000,305.1,310.5,284.175,297.945,123.10666671591157,0
+ALZN.US,D,20231006,000000,302.4,310.5,297.135,307.125,32.31259260551763,0
+ALZN.US,D,20231009,000000,297,297,284.715,284.985,69.39481484257274,0
+ALZN.US,D,20231010,000000,283.5,294.3,283.5,286.2,80.34370373584119,0
+ALZN.US,D,20231011,000000,289.845,303.75,283.635,283.635,69.65037039823052,0
+ALZN.US,D,20231012,000000,297.81,302.13,283.5,292.95,73.98074077033304,0
+ALZN.US,D,20231013,000000,294.03,295.245,271.35,278.1,166.28740747392683,0
+ALZN.US,D,20231016,000000,280.8,290.115,270.675,270.675,85.67555558982578,0
+ALZN.US,D,20231017,000000,279.45,296.865,271.215,280.8,132.92296301612993,0
+ALZN.US,D,20231018,000000,282.15,289.575,270.135,280.8,54.27185187356059,0
+ALZN.US,D,20231019,000000,272.835,296.865,271.35,274.32,179.59333340517404,0
+ALZN.US,D,20231020,000000,272.025,283.635,270,271.485,85.50074077494104,0
+ALZN.US,D,20231023,000000,272.97,275.13,259.875,269.865,156.6385185811695,0
+ALZN.US,D,20231024,000000,270,280.8,259.875,261.9,353.6644445859113,0
+ALZN.US,D,20231025,000000,270,270,256.5,259.47,56.76814817085541,0
+ALZN.US,D,20231026,000000,263.79,270,247.05,247.725,103.01111115231556,0
+ALZN.US,D,20231027,000000,260.01,270,231.525,232.47,139.43925931503384,0
+ALZN.US,D,20231030,000000,171.315,184.95,152.82,175.23,1223.7770375265113,0
+ALZN.US,D,20231031,000000,154.8,182.88,154.8,157.572,1224.03333321093,0
+ALZN.US,D,20231101,000000,154.8,159.3,133.65,139.509,478.95555550766005,0
+ALZN.US,D,20231102,000000,144.9,153,142.2,148.5,283.42222219388003,0
+ALZN.US,D,20231103,000000,147.6,180,145.08,172.8,628.82222215934,0
+ALZN.US,D,20231106,000000,170.1,180,160.2,162,667.31111104438,0
+ALZN.US,D,20231107,000000,158.4,162.801,150.075,154.8,219.84444442246001,0
+ALZN.US,D,20231108,000000,156.6,157.5,138.6,140.4,531.14444439133,0
+ALZN.US,D,20231109,000000,144,144,126.909,126.99,452.37777773254004,0
+ALZN.US,D,20231110,000000,133.2,133.2,130.5,131.4,92.84444443516001,0
+ALZN.US,D,20231113,000000,131.4,131.4,119.106,122.4,392.92222218293006,0
+ALZN.US,D,20231114,000000,123.3,131.4,121.5,126.009,257.24444441872,0
+ALZN.US,D,20231115,000000,126,143.1,126,135,416.23333329171004,0
+ALZN.US,D,20231116,000000,136.8,136.8,126.009,133.2,101.35555554542002,0
+ALZN.US,D,20231117,000000,133.38,157.491,126,152.1,584.15555549714,0
+ALZN.US,D,20231120,000000,153.9,172.8,102.6,125.1,51484.688883740426,0
+ALZN.US,D,20231121,000000,111.6,111.6,95.4,98.1,4803.96666618627,0
+ALZN.US,D,20231122,000000,97.2,97.2,89.1,94.5,2266.9999997733003,0
+ALZN.US,D,20231124,000000,99.9,99.9,90,92.943,401.67777773761003,0
+ALZN.US,D,20231127,000000,89.1,92.7,86.427,90,949.6111110161501,0
+ALZN.US,D,20231128,000000,87.3,97.2,87.3,96.3,1421.5777776356201,0
+ALZN.US,D,20231129,000000,97.2,112.5,90,105.3,2341.9222219880303,0
+ALZN.US,D,20231130,000000,101.7,109.8,97.2,108.9,1001.7333332331601,0
+ALZN.US,D,20231201,000000,108.9,108.9,99,100.8,1141.3444443303101,0
+ALZN.US,D,20231204,000000,102.6,103.5,91.8,92.7,1176.04444432684,0
+ALZN.US,D,20231205,000000,92.7,94.923,90.9,93.6,592.38888882965,0
+ALZN.US,D,20231206,000000,99.9,99.9,91.8,95.4,785.43333325479,0
+ALZN.US,D,20231207,000000,99,102.978,96.3,99.9,1267.5777776510201,0
+ALZN.US,D,20231208,000000,99.9,99.909,92.7,96.3,737.67777770401,0
+ALZN.US,D,20231211,000000,94.5,94.5,90,90,3380.8555552174703,0
+ALZN.US,D,20231212,000000,91.8,92.349,86.958,89.1,738.38888881505,0
+ALZN.US,D,20231213,000000,90,92.7,86.4228,92.7,530.01111105811,0
+ALZN.US,D,20231214,000000,91.8,98.991,90,94.5,1057.1888887831701,0
+ALZN.US,D,20231215,000000,93.6,95.4,88.641,90,510.16666661565006,0
+ALZN.US,D,20231218,000000,91.8,93.186,86.4631,90,807.81111103033,0
+ALZN.US,D,20231219,000000,87.3,90.9,82.8,86.4,954.7666665711901,0
+ALZN.US,D,20231220,000000,90,90,75.744,75.744,1669.9444442774502,0
+ALZN.US,D,20231221,000000,80.289,87.282,79.2,81,1067.0666665599601,0
+ALZN.US,D,20231222,000000,81.9,83.178,79.2,81.171,704.9666665961701,0
+ALZN.US,D,20231226,000000,83.187,85.5,78.039,81.081,476.76666661899,0
+ALZN.US,D,20231227,000000,81.09,82.71,77.517,79.65,650.35555549052,0
+ALZN.US,D,20231228,000000,79.2,82.8,78.39,80.1,616.76666660499,0
+ALZN.US,D,20231229,000000,81.45,87.3,78.606,80.1,1155.2888887733602,0
+ALZN.US,D,20240102,000000,83.16,85.914,79.425,82.8,727.87777770499,0
+ALZN.US,D,20240103,000000,83.187,84.6,80.1,83.943,722.92222214993,0
+ALZN.US,D,20240104,000000,84.6,87.939,81.9,87.939,585.1666666081501,0
+ALZN.US,D,20240105,000000,89.55,89.55,82.809,85.5,290.36666663763003,0
+ALZN.US,D,20240108,000000,85.5,89.739,81.9,89.1,737.3999999262601,0
+ALZN.US,D,20240109,000000,89.082,89.739,86.4,88.2,265.28888886236,0
+ALZN.US,D,20240110,000000,86.4,89.757,85.5,88.992,947.6888887941201,0
+ALZN.US,D,20240111,000000,89.73,89.73,83.7,83.7,604.5333332728801,0
+ALZN.US,D,20240112,000000,88.2,89.721,84.6,87.696,156.03333331773,0
+ALZN.US,D,20240116,000000,87.3,87.3,83.79,83.97,307.04444441374005,0
+ALZN.US,D,20240117,000000,83.7,83.7,79.2,83.7,395.29999996047,0
+ALZN.US,D,20240118,000000,81.747,83.7,81,81.9,64.83333332685001,0
+ALZN.US,D,20240119,000000,81.45,81.837,79.65,79.83,141.33333331920002,0
+ALZN.US,D,20240122,000000,80.991,82.8815,80.1,80.145,167.87777776099003,0
+ALZN.US,D,20240123,000000,83.7,83.7,79.2,79.587,375.86666662908004,0
+ALZN.US,D,20240124,000000,81,82.764,79.2,82.764,262.56666664041,0
+ALZN.US,D,20240125,000000,82.764,83.691,81,81.459,165.35555553902,0
+ALZN.US,D,20240126,000000,83.7,83.7,66.6,72.9,1014.76666656519,0
+ALZN.US,D,20240129,000000,75.6,81,75.5819,78.3,297.46666663692,0
+ALZN.US,D,20240130,000000,78.3,81,77.4,78.534,210.62222220116,0
+ALZN.US,D,20240131,000000,80.1,81,77.4,77.4,54.433333327890004,0
+ALZN.US,D,20240201,000000,81,81,77.4,78.408,135.09999998649002,0
+ALZN.US,D,20240202,000000,79.335,83.7,78.435,78.75,101.59999998984,0
+ALZN.US,D,20240205,000000,79.2,82.8,78.21,78.21,157.51111109536,0
+ALZN.US,D,20240206,000000,79.11,81.9,79.02,80.19,124.44444443200001,0
+ALZN.US,D,20240207,000000,81.9,81.9,77.4,79.488,482.7333332850601,0
+ALZN.US,D,20240208,000000,78.3,85.5,78.3,84.6,171.59999998284002,0
+ALZN.US,D,20240209,000000,83.7,83.7,77.4,82.719,96.43333332369001,0
+ALZN.US,D,20240212,000000,88.2,88.2,81,82.8,411.46666662552,0
+ALZN.US,D,20240213,000000,82.8,83.664,79.2,81.81,155.92222220663,0
+ALZN.US,D,20240214,000000,85.5,86.985,78.3,81,127.76666665389001,0
+ALZN.US,D,20240215,000000,79.38,83.7,77.4,79.452,417.41111106937,0
+ALZN.US,D,20240216,000000,82.8,83.691,76.5,76.5,211.24444442332,0
+ALZN.US,D,20240220,000000,80.073,81,76.59,81,566.01111105451,0
+ALZN.US,D,20240221,000000,80.244,81.009,77.4,77.85,143.27777776345002,0
+ALZN.US,D,20240222,000000,77.4,81,77.4,79.29,137.83333331955,0
+ALZN.US,D,20240223,000000,81,81,78.957,80.631,260.75555552948003,0
+ALZN.US,D,20240226,000000,79.74,82.35,79.2,81.495,233.64444442108004,0
+ALZN.US,D,20240227,000000,81.198,83.367,81,81,127.28888887616,0
+ALZN.US,D,20240228,000000,82.8,82.8,79.2,81.9,205.18888886837001,0
+ALZN.US,D,20240229,000000,84.6,84.6,81.009,82.449,309.81111108013005,0
+ALZN.US,D,20240301,000000,84.6,84.6,81.18,82.62,158.85555553967,0
+ALZN.US,D,20240304,000000,85.5,87.3,81.9,87.1664,968.21111101429,0
+ALZN.US,D,20240305,000000,88.2,116.1,85.5,105.3,7825.07777699527,0
+ALZN.US,D,20240306,000000,108,114.3,94.635,100.8,2966.5333330366802,0
+ALZN.US,D,20240307,000000,96.3,99,90,95.4,1453.5555554102,0
+ALZN.US,D,20240308,000000,99.9,108.225,95.4,106.2,1209.37777765684,0
+ALZN.US,D,20240311,000000,110.7,111.6,103.5,108,593.43333327399,0
+ALZN.US,D,20240312,000000,109.8,109.8,95.4,100.8,674.26666659924,0
+ALZN.US,D,20240313,000000,99,99,85.5,94.5,1358.27777764195,0
+ALZN.US,D,20240314,000000,94.5,94.5,83.79,87.3,1362.0777776415703,0
+ALZN.US,D,20240315,000000,83.709,87.3,83.7,83.7,604.5333332728801,0
+ALZN.US,D,20240318,000000,83.7,91.8,83.7,87.3,359.65555551959005,0
+ALZN.US,D,20240319,000000,86.4,97.164,86.4,95.4,549.52222216727,0
+ALZN.US,D,20240320,000000,93.6,99,90,93.6,630.5111110480601,0
+ALZN.US,D,20240321,000000,93.6,99.153,92.16,94.5,239.97777775378003,0
+ALZN.US,D,20240322,000000,96.3,96.3,90.9,96.3,344.93333329884,0
+ALZN.US,D,20240325,000000,95.4,95.85,90,90.9,693.24444437512,0
+ALZN.US,D,20240326,000000,94.5,94.5,85.8241,89.568,745.3111110365801,0
+ALZN.US,D,20240327,000000,87.777,94.5,86.436,91.8,214.82222220074001,0
+ALZN.US,D,20240328,000000,88.2,93.6,88.2,90,185.13333331482002,0
+ALZN.US,D,20240401,000000,89.1,89.1,77.58,79.2,2206.47777755713,0
+ALZN.US,D,20240402,000000,81,88.2,79.2,81.81,791.18888880977,0
+ALZN.US,D,20240403,000000,82.4445,84.591,79.65,79.65,228.55555553270003,0
+ALZN.US,D,20240404,000000,81.063,83.7,80.109,81,519.6666666147,0
+ALZN.US,D,20240405,000000,83.7,83.7,79.65,79.659,662.26666660044,0
+ALZN.US,D,20240408,000000,79.2,83.7,78.399,79.2,576.41111105347,0
+ALZN.US,D,20240409,000000,83.61,83.691,79.2001,82.1997,296.49999997035,0
+ALZN.US,D,20240410,000000,80.172,83.475,79.2,79.2,59.52222221627001,0
+ALZN.US,D,20240411,000000,83.475,83.475,79.65,80.325,93.28888887956,0
+ALZN.US,D,20240412,000000,81,81,76.365,76.5,365.93333329674005,0
+ALZN.US,D,20240415,000000,77.058,79.209,66.69,66.6945,1297.8777776479901,0
+ALZN.US,D,20240416,000000,66.69,75.6,66.69,68.607,606.8999999393101,0
+ALZN.US,D,20240417,000000,69.3,69.3,63,65.169,656.05555548995,0
+ALZN.US,D,20240418,000000,64.8,64.8,61.497,62.19,307.74444441367,0
+ALZN.US,D,20240419,000000,64.26,64.26,58.644,60.3,309.51111108016,0
+ALZN.US,D,20240422,000000,63,63.009,60.3,61.65,538.37777772394,0
+ALZN.US,D,20240423,000000,61.713,65.655,61.65,65.304,223.29999997767,0
+ALZN.US,D,20240424,000000,64.215,65.7,63.477,63.828,218.61111108925002,0
+ALZN.US,D,20240425,000000,64.8,65.7,63,63,280.85555552747,0
+ALZN.US,D,20240426,000000,66.6,66.6,63,64.7551,160.38888887285,0
+ALZN.US,D,20240429,000000,67.5,67.5,63,63.9,234.55555553210002,0
+ALZN.US,D,20240430,000000,65.7,70.2,63.9,63.99,194.86666664718,0
+ALZN.US,D,20240501,000000,68.859,69.3,63,64.62,441.35555551142,0
+ALZN.US,D,20240502,000000,66.6,66.6,63,66.15,284.59999997154,0
+ALZN.US,D,20240503,000000,66.15,66.6,64.368,65.34,210.82222220114002,0
+ALZN.US,D,20240506,000000,64.8,66.6,63.09,63.342,329.56666663371,0
+ALZN.US,D,20240507,000000,63.459,63.891,39.492,50.661,5327.62222168946,0
+ALZN.US,D,20240508,000000,53.766,53.991,46.89,47.52,926.1777776851601,0
+ALZN.US,D,20240509,000000,49.5,53.1,43.2,53.1,4381.85555511737,0
+ALZN.US,D,20240510,000000,51.507,51.507,45.153,48.888,707.5555554848,0
+ALZN.US,D,20240513,000000,49.815,49.815,44.046,45.45,1229.7444443214702,0
+ALZN.US,D,20240514,000000,46.8,65.7,45.9,54,5356.93333279764,0
+ALZN.US,D,20240515,000000,57.51,57.51,51.3855,55.8,760.6666665906,0
+ALZN.US,D,20240516,000000,55.8,59.4,54.801,58.41,1059.36666656073,0
+ALZN.US,D,20240517,000000,57.123,61.065,54.0091,57.024,358.6666666308,0
+ALZN.US,D,20240520,000000,59.31,59.31,55.845,57.015,309.43333330239005,0
+ALZN.US,D,20240521,000000,56.799,61.2,55.8,56.682,216.14444442283002,0
+ALZN.US,D,20240522,000000,59.31,61.2,54,55.8,632.57777771452,0
+ALZN.US,D,20240523,000000,56.646,56.7,50.85,53.4959,1089.16666655775,0
+ALZN.US,D,20240524,000000,56.178,56.7,53.109,54,346.56666663201,0
+ALZN.US,D,20240528,000000,52.2,54,51.3091,51.57,398.27777773795003,0
+ALZN.US,D,20240529,000000,54.9,54.9,49.968,51.993,449.6666666217,0
+ALZN.US,D,20240530,000000,54.9,55.7729,52.254,52.29,102.03333332313,0
+ALZN.US,D,20240531,000000,55.485,55.485,50.4,53.1,209.42222220128002,0
+ALZN.US,D,20240603,000000,56.691,56.7,49.95,52.2,632.2999999367701,0
+ALZN.US,D,20240604,000000,51.309,54,49.95,52.2,233.57777775442,0
+ALZN.US,D,20240605,000000,52.2,54.9,50.31,52.2,235.89999997641002,0
+ALZN.US,D,20240606,000000,52.2,54,49.86,52.2,568.86666660978,0
+ALZN.US,D,20240607,000000,50.058,52.821,50.058,52.2,93.81111110173,0
+ALZN.US,D,20240610,000000,51.93,52.02,50.229,50.4,352.35555552032,0
+ALZN.US,D,20240611,000000,50.598,50.634,45.621,48.6,155.53333331778,0
+ALZN.US,D,20240612,000000,48.87,49.491,41.724,44.1,1120.2444443324202,0
+ALZN.US,D,20240613,000000,48.24,51.021,43.8795,51.021,8191.96666584747,0
+ALZN.US,D,20240614,000000,45.72,45.792,39.699,40.905,1827.6666664839001,0
+ALZN.US,D,20240617,000000,40.176,41.4,35.1,35.997,1709.43333316239,0
+ALZN.US,D,20240618,000000,36,38.367,34.2,35.91,1926.17777758516,0
+ALZN.US,D,20240620,000000,37.701,38.691,35.82,35.91,1295.25555542603,0
+ALZN.US,D,20240621,000000,38.16,38.16,34.992,37.8,488.22222217340004,0
+ALZN.US,D,20240624,000000,37.26,37.8,33.219,35.055,1481.53333318518,0
+ALZN.US,D,20240625,000000,35.1,36.891,34.371,34.371,274.75555552808004,0
+ALZN.US,D,20240626,000000,36.9,36.9,34.389,34.74,328.29999996717,0
+ALZN.US,D,20240627,000000,36.81,36.891,35.1,36,297.63333330357,0
+ALZN.US,D,20240628,000000,36.513,37.8,35.1,35.496,415.77777773620005,0
+ALZN.US,D,20240701,000000,35.19,37.8,35.19,36.783,325.69999996743,0
+ALZN.US,D,20240702,000000,36.774,40.5,35.55,35.64,580.46666660862,0
+ALZN.US,D,20240703,000000,35.631,37.7909,33.363,35.1,405.29999995947003,0
+ALZN.US,D,20240705,000000,36.27,36.9,34.2,35.181,689.35555548662,0
+ALZN.US,D,20240708,000000,37.8,42.21,37.17,41.382,1656.7888887232102,0
+ALZN.US,D,20240709,000000,41.382,41.382,38.709,39.6,1712.3888887176502,0
+ALZN.US,D,20240710,000000,40.23,41.4,36.9,39.744,659.4222221562801,0
+ALZN.US,D,20240711,000000,39.6,40.5,37.8,38.43,650.3111110460801,0
+ALZN.US,D,20240712,000000,37.242,40.455,35.424,37.1429,1639.5555553916001,0
+ALZN.US,D,20240715,000000,35.955,36.891,33.3675,33.57,2009.56666646571,0
+ALZN.US,D,20240716,000000,33.75,38.25,31.68,35.73,5918.888888297,0
+ALZN.US,D,20240717,000000,36.9,39.1491,35.4033,35.73,2237.6666664429004,0
+ALZN.US,D,20240718,000000,36,39.78,33.93,34.2909,2064.444444238,0
+ALZN.US,D,20240719,000000,35.55,35.55,33.3,33.48,763.1111110348,0
+ALZN.US,D,20240722,000000,33.48,33.48,29.43,31.68,1447.6666665219002,0
+ALZN.US,D,20240723,000000,32.67,36.9,31.05,33.7941,3063.7777774714,0
+ALZN.US,D,20240724,000000,34.38,35.019,32.5809,32.76,1183.333333215,0
+ALZN.US,D,20240725,000000,33.75,38.16,33.75,35.01,7484.9999992515,0
+ALZN.US,D,20240726,000000,36,37.44,32.58,34.29,2958.2222219264004,0
+ALZN.US,D,20240729,000000,36.63,38.25,34.29,35.9091,3336.666666333,0
+ALZN.US,D,20240730,000000,35.19,36.9,30.6009,30.6009,7822.999999217701,0
+ALZN.US,D,20240731,000000,33.84,33.84,30.96,32.13,1313.8888887575001,0
+ALZN.US,D,20240801,000000,33.21,33.21,30.69,31.635,1370.2222220852,0
+ALZN.US,D,20240802,000000,30.6,30.6,28.62,29.34,1412.6666665254002,0
+ALZN.US,D,20240805,000000,33.21,33.21,21.6909,22.86,21959.999997804,0
+ALZN.US,D,20240806,000000,24.21,24.705,19.9809,20.61,4025.2222218197003,0
+ALZN.US,D,20240807,000000,22.5,22.5,18.18,18.81,5930.6666660736,0
+ALZN.US,D,20240808,000000,19.71,20.25,18.3843,19.35,2886.666666378,0
+ALZN.US,D,20240809,000000,18.99,20.16,18.2727,19.215,3254.5555552301003,0
+ALZN.US,D,20240812,000000,18.9,24.03,18.9,19.7991,24885.222219733703,0
+ALZN.US,D,20240813,000000,19.71,19.71,16.515,18.261,10615.555554494,0
+ALZN.US,D,20240814,000000,18.27,18.6291,17.5509,18.18,3238.4444441206,0
+ALZN.US,D,20240815,000000,18.27,19.7991,16.83,17.64,20170.333331316302,0
+ALZN.US,D,20240816,000000,17.64,18.3591,17.19,18.3591,5204.3333328129,0
+ALZN.US,D,20240819,000000,63.27,135.54,51.48,52.65,9119584.443532487,0
+ALZN.US,D,20240820,000000,47.07,50.76,37.35,39.51,529445.3332803888,0
+ALZN.US,D,20240821,000000,43.65,47.7,38.25,39.15,531122.111057999,0
+ALZN.US,D,20240822,000000,38.52,40.32,28.26,30.51,140157.4444304287,0
+ALZN.US,D,20240823,000000,30.6,31.3983,27.27,27.72,77902.6666588764,0
+ALZN.US,D,20240826,000000,28.08,29.115,24.3,25.65,86660.3333246673,0
+ALZN.US,D,20240827,000000,24.93,27.27,22.14,22.86,88344.44443561,0
+ALZN.US,D,20240828,000000,22.05,25.02,20.79,21.33,72343.4444372101,0
+ALZN.US,D,20240829,000000,21.42,22.05,19.98,20.61,45683.111106542805,0
+ALZN.US,D,20240830,000000,20.79,24.93,20.25,21.15,149778.33331835552,0
+ALZN.US,D,20240903,000000,21.06,22.23,20.61,21.6,42230.4444402214,0
+ALZN.US,D,20240904,000000,21.24,23.2191,20.88,21.78,71075.4444373369,0
+ALZN.US,D,20240905,000000,21.6,22.23,19.1727,19.71,52529.4444391915,0
+ALZN.US,D,20240906,000000,19.62,20.43,18.4509,19.08,50453.666661621304,0
+ALZN.US,D,20240909,000000,19.89,20.25,18.36,18.81,41022.222218120005,0
+ALZN.US,D,20240910,000000,19.08,19.26,17.91,18.99,33366.666663330005,0
+ALZN.US,D,20240911,000000,18.54,18.72,17.64,18.27,28699.444441574502,0
+ALZN.US,D,20240912,000000,18.36,19.08,17.73,18.18,38221.111107289005,0
+ALZN.US,D,20240913,000000,18.72,18.72,17.1,17.37,40858.999995914106,0
+ALZN.US,D,20240916,000000,17.37,17.73,16.2009,16.38,36785.1111074326,0
+ALZN.US,D,20240917,000000,16.47,16.47,14.9409,15.12,32237.555552331803,0
+ALZN.US,D,20240918,000000,15.21,15.75,14.4,15.57,46455.777773132206,0
+ALZN.US,D,20240919,000000,15.84,16.38,15.3,15.75,33066.777774471106,0
+ALZN.US,D,20240920,000000,15.39,15.525,14.94,15.21,16134.777776164301,0
+ALZN.US,D,20240923,000000,15.21,15.345,12.6,13.95,57073.6666609593,0
+ALZN.US,D,20240924,000000,13.68,14.31,13.5,14.22,20070.9999979929,0
+ALZN.US,D,20240925,000000,14.22,14.76,13.95,14.22,17776.7777760001,0
+ALZN.US,D,20240926,000000,14.76,15.795,14.13,15.39,45583.666662108306,0
+ALZN.US,D,20240927,000000,15.3,16.2,15.3,15.93,13220.222220900201,0
+ALZN.US,D,20240930,000000,15.84,16.2,14.58,15.21,20120.5555535435,0
+ALZN.US,D,20241001,000000,15.39,15.48,14.4,15.3,14169.888887471901,0
+ALZN.US,D,20241002,000000,14.94,15.03,14.04,15.03,9718.3333323615,0
+ALZN.US,D,20241003,000000,15.12,15.12,13.95,14.67,9175.4444435269,0
+ALZN.US,D,20241004,000000,14.4,15.03,14.04,14.94,10873.2222211349,0
+ALZN.US,D,20241007,000000,15.03,15.39,13.23,13.95,17612.666664905402,0
+ALZN.US,D,20241008,000000,14.04,14.22,13.5009,14.04,11465.4444432979,0
+ALZN.US,D,20241009,000000,13.68,14.85,13.68,14.4,12429.666665423701,0
+ALZN.US,D,20241010,000000,14.13,14.58,14.04,14.4,11177.6666655489,0
+ALZN.US,D,20241011,000000,14.4,14.94,14.4,14.94,13151.999998684802,0
+ALZN.US,D,20241014,000000,14.94,15.39,14.22,15.12,109511.11110016001,0
+ALZN.US,D,20241015,000000,15.21,17.1,14.49,15.03,61108.222216111404,0
+ALZN.US,D,20241016,000000,15.12,15.66,13.68,14.94,301900.7777475877,0
+ALZN.US,D,20241017,000000,14.85,15.12,13.59,14.76,36495.3333296838,0
+ALZN.US,D,20241018,000000,14.85,15.75,14.22,15.075,35323.8888853565,0
+ALZN.US,D,20241021,000000,15.48,15.57,14.76,15.57,18237.9999981762,0
+ALZN.US,D,20241022,000000,15.21,15.66,14.94,15.3,13790.777776398701,0
+ALZN.US,D,20241023,000000,15.3,15.3,13.6809,14.58,23408.7777754369,0
+ALZN.US,D,20241024,000000,14.31,14.7591,14.13,14.58,6439.999999356,0
+ALZN.US,D,20241025,000000,14.67,14.76,14.1327,14.49,10472.222221175001,0
+ALZN.US,D,20241028,000000,14.85,14.85,14.04,14.67,8171.8888880717,0
+ALZN.US,D,20241029,000000,14.67,14.6799,14.04,14.4,11106.444443333801,0
+ALZN.US,D,20241030,000000,14.22,14.265,13.77,14.04,15091.9999984908,0
+ALZN.US,D,20241031,000000,14.04,14.22,13.68,14.13,12030.666665463601,0
+ALZN.US,D,20241101,000000,14.22,14.895,13.95,14.805,12291.111109882,0
+ALZN.US,D,20241104,000000,14.85,14.85,14.4,14.85,3677.4444440767,0
+ALZN.US,D,20241105,000000,14.67,15.21,14.22,14.76,8507.222221371501,0
+ALZN.US,D,20241106,000000,14.85,14.85,12.87,13.05,47623.9999952376,0
+ALZN.US,D,20241107,000000,13.05,13.77,12.96,13.5,15375.666665129102,0
+ALZN.US,D,20241108,000000,13.32,13.77,13.05,13.41,9280.5555546275,0
+ALZN.US,D,20241111,000000,13.5,14.0796,13.14,13.5,13918.4444430526,0
+ALZN.US,D,20241112,000000,14.22,14.22,13.5,13.77,8597.222221362501,0
+ALZN.US,D,20241113,000000,14.31,14.31,12.87,13.05,8888.6666657778,0
+ALZN.US,D,20241114,000000,12.96,13.23,12.9042,13.14,4352.555555120301,0
+ALZN.US,D,20241115,000000,13.05,13.239,11.79,12.24,22506.5555533049,0
+ALZN.US,D,20241118,000000,12.33,12.87,11.7,12.15,11424.888887746401,0
+ALZN.US,D,20241119,000000,12.15,12.6,11.25,12.6,32857.4444411587,0
+ALZN.US,D,20241120,000000,12.51,12.6,11.43,11.79,13159.111109795202,0
+ALZN.US,D,20241121,000000,11.61,11.88,11.43,11.7,15508.333331782502,0
+ALZN.US,D,20241122,000000,11.7,11.79,11.43,11.79,10746.999998925301,0
+ALZN.US,D,20241125,000000,11.7,12.24,11.61,11.79,20145.222220207703,0
+ALZN.US,D,20241126,000000,11.61,12.105,11.43,11.565,12968.666665369801,0
+ALZN.US,D,20241127,000000,11.43,11.7,11.34,11.385,13399.444443104501,0
+ALZN.US,D,20241129,000000,11.52,11.7,11.43,11.7,6201.888888268701,0
+ALZN.US,D,20241202,000000,11.88,11.8818,11.16,11.25,29087.3333304246,0
+ALZN.US,D,20241203,000000,11.34,11.7,10.98,11.25,10489.999998951002,0
+ALZN.US,D,20241204,000000,11.34,11.34,10.62,10.71,22525.555553303002,0
+ALZN.US,D,20241205,000000,10.53,10.62,10.17,10.35,12518.222220970401,0
+ALZN.US,D,20241206,000000,10.26,10.4391,10.08,10.26,14136.7777763641,0
+ALZN.US,D,20241209,000000,10.35,11.43,9.54,11.25,37155.444440728905,0
+ALZN.US,D,20241210,000000,11.43,11.43,10.53,11.07,11515.1111099596,0
+ALZN.US,D,20241211,000000,11.16,11.16,10.62,10.8,3777.9999996222004,0
+ALZN.US,D,20241212,000000,10.62,10.8,10.485,10.71,7149.222221507301,0
+ALZN.US,D,20241213,000000,10.62,11.0412,10.62,10.71,9392.7777768385,0
+ALZN.US,D,20241216,000000,10.71,12.06,10.449,10.98,28455.7777749322,0
+ALZN.US,D,20241217,000000,11.07,11.7378,10.89,11.61,17025.7777760752,0
+ALZN.US,D,20241218,000000,11.7,11.97,10.98,11.07,16560.4444427884,0
+ALZN.US,D,20241219,000000,11.16,11.52,10.62,11.25,16651.3333316682,0
+ALZN.US,D,20241220,000000,10.89,10.98,9.99,9.99,88234.444435621,0
+ALZN.US,D,20241223,000000,10.26,11.07,10.08,10.35,14861.6666651805,0
+ALZN.US,D,20241224,000000,10.53,10.8,10.35,10.71,5219.666666144701,0
+ALZN.US,D,20241226,000000,10.8,11.2185,10.53,11.16,11143.7777766634,0
+ALZN.US,D,20241227,000000,10.8,11.16,10.35,10.8,17134.9999982865,0
+ALZN.US,D,20241230,000000,10.71,11.0106,10.35,10.8,20002.1111091109,0
+ALZN.US,D,20241231,000000,10.98,11.3391,10.26,10.44,32631.2222189591,0
+ALZN.US,D,20250102,000000,10.53,11.07,10.35,10.8,14165.222220805701,0
+ALZN.US,D,20250103,000000,10.89,11.52,10.8,11.34,12277.777776550001,0
+ALZN.US,D,20250106,000000,11.7,11.7,10.8,11.43,19004.5555536551,0
+ALZN.US,D,20250107,000000,11.52,11.7,10.62,11.16,9374.777776840301,0
+ALZN.US,D,20250108,000000,10.98,11.07,10.26,10.26,16014.5555539541,0
+ALZN.US,D,20250110,000000,10.62,10.62,9.9,10.17,15453.333331788,0
+ALZN.US,D,20250113,000000,9.99,10.35,9.8343,10.35,8755.777776902201,0
+ALZN.US,D,20250114,000000,10.35,10.44,10.08,10.17,8140.6666658526,0
+ALZN.US,D,20250115,000000,10.35,10.62,10.2204,10.53,8315.555554724,0
+ALZN.US,D,20250116,000000,10.62,10.62,10.17,10.35,6705.2222215517,0
+ALZN.US,D,20250117,000000,10.44,10.44,10.188,10.44,6386.1111104725005,0
+ALZN.US,D,20250121,000000,10.89,10.89,10.35,10.71,7403.7777770374005,0
+ALZN.US,D,20250122,000000,10.62,11.0223,10.53,10.62,8470.6666658196,0
+ALZN.US,D,20250123,000000,10.44,10.71,10.44,10.62,10801.9999989198,0
+ALZN.US,D,20250124,000000,10.8,10.8432,10.35,10.53,10261.9999989738,0
+ALZN.US,D,20250127,000000,10.35,10.7982,10.08,10.26,10998.111110011301,0
+ALZN.US,D,20250128,000000,9.99,10.3212,9.99,10.17,9547.444443489701,0
+ALZN.US,D,20250129,000000,10.17,10.17,9.9,10.08,6527.3333326806005,0
+ALZN.US,D,20250130,000000,9.99,10.44,9.9639,10.35,9883.7777767894,0
+ALZN.US,D,20250131,000000,10.35,10.44,9.9,10.215,7392.3333325941,0
+ALZN.US,D,20250203,000000,10.08,10.26,9.855,10.26,4500.5555551055,0
+ALZN.US,D,20250204,000000,10.08,10.44,10.08,10.26,3524.3333329809,0
+ALZN.US,D,20250205,000000,10.35,10.71,10.17,10.71,5169.777777260801,0
+ALZN.US,D,20250206,000000,10.71,10.71,10.44,10.71,6355.555554920001,0
+ALZN.US,D,20250207,000000,10.62,10.71,10.08,10.26,5068.2222217154,0
+ALZN.US,D,20250210,000000,10.35,10.35,9.81,10.125,10218.888887867,0
+ALZN.US,D,20250211,000000,10.17,10.17,9.63,9.81,10892.777776688501,0
+ALZN.US,D,20250212,000000,9.81,10.08,9.4536,9.81,11844.7777765933,0
+ALZN.US,D,20250213,000000,9.81,9.99,9.54,9.72,9175.9999990824,0
+ALZN.US,D,20250214,000000,10.08,10.1286,9.81,9.81,4558.9999995441,0
+ALZN.US,D,20250218,000000,9.9,9.9,9.6489,9.72,4346.222221787601,0
+ALZN.US,D,20250219,000000,10.26,10.35,8.2872,9.09,1603902.7776173877,0
+ALZN.US,D,20250220,000000,8.865,9.36,8.82,9.18,62475.333327085806,0
+ALZN.US,D,20250221,000000,9.09,9.09,8.5509,8.6184,37799.444440664505,0
+ALZN.US,D,20250224,000000,8.64,8.91,7.29,8.1306,24972.8888863916,0
+ALZN.US,D,20250225,000000,7.83,7.8714,7.2927,7.668,26345.333330698802,0
+ALZN.US,D,20250226,000000,7.8129,8.334,7.67701,7.7805,11348.999998865102,0
+ALZN.US,D,20250227,000000,7.6824,8.1,7.5375,7.5375,21648.9999978351,0
+ALZN.US,D,20250228,000000,7.7409,7.7409,7.10999,7.38,13541.111109757001,0
+ALZN.US,D,20250303,000000,7.2,7.515,6.5943,6.8004,18687.3333314646,0
+ALZN.US,D,20250304,000000,6.624,6.795,6.1659,6.525,13251.4444431193,0
+ALZN.US,D,20250305,000000,6.57,6.732,6.3,6.606,9405.7777768372,0
+ALZN.US,D,20250306,000000,6.48,6.741,6.246,6.48,9888.7777767889,0
+ALZN.US,D,20250307,000000,6.93,6.93,6.48252,6.84,12336.888887655201,0
+ALZN.US,D,20250310,000000,6.84,6.9273,6.21,6.3783,10242.6666656424,0
+ALZN.US,D,20250311,000000,6.4395,6.642,5.94,6.282,13509.999998649,0
+ALZN.US,D,20250312,000000,6.21,6.44805,5.9472,6.03,18675.222220354703,0
+ALZN.US,D,20250313,000000,6.1191,6.3882,6.0309,6.2073,7449.444443699501,0
+ALZN.US,D,20250314,000000,6.1821,6.2982,5.7843,6.0948,7055.111110405601,0
+ALZN.US,D,20250317,000000,6.4089,8.0766,6.4089,8.0541,107124.7777670653,0
+ALZN.US,D,20250318,000000,8.1,9,7.425,8.4591,70661.5555484894,0
+ALZN.US,D,20250319,000000,8.73,9.0567,8.1054,8.5563,21343.111108976802,0
+ALZN.US,D,20250320,000000,8.73,8.8623,8.3718,8.8047,13139.888887574902,0
+ALZN.US,D,20250321,000000,8.9595,9.27,8.5266,9.09,22055.2222200167,0
+ALZN.US,D,20250324,000000,9.45,9.45,9,9.18,21446.5555534109,0
+ALZN.US,D,20250325,000000,10.17,10.17,8.5761,9.09,38060.9999961939,0
+ALZN.US,D,20250326,000000,9.18,9.1836,8.7165,9,11180.5555544375,0
+ALZN.US,D,20250327,000000,9,9.9,8.73,9.9,20343.2222201879,0
+ALZN.US,D,20250328,000000,9.9,9.9,8.9874,9.54,16627.222220559503,0
+ALZN.US,D,20250331,000000,9.36,9.36,8.52751,8.5347,25900.7777751877,0
+ALZN.US,D,20250401,000000,8.6409,9,8.6409,8.9559,11509.444443293502,0
+ALZN.US,D,20250402,000000,8.8767,9.45,8.55,9.36,16125.333331720802,0
+ALZN.US,D,20250403,000000,9.18,9.45,8.55,9.18,9214.777776856301,0
+ALZN.US,D,20250404,000000,9.18,9.45,8.46,8.8443,11807.777776597,0
+ALZN.US,D,20250407,000000,8.5392,8.55,7.83,8.3601,9326.222221289601,0
+ALZN.US,D,20250408,000000,8.82,8.82,7.74,7.9218,10063.777776771401,0
+ALZN.US,D,20250409,000000,7.83,7.83,7.02316,7.155,24077.6666642589,0
+ALZN.US,D,20250410,000000,7.299,7.65,6.4854,6.93,20608.444442383603,0
+ALZN.US,D,20250411,000000,7.2,7.3071,6.57,6.9048,11274.8888877614,0
+ALZN.US,D,20250414,000000,7.1514,7.5555,6.7455,7.101,12420.7777765357,0
+ALZN.US,D,20250415,000000,7.398,7.398,6.83325,6.84,7930.6666658736,0
+ALZN.US,D,20250416,000000,6.921,6.921,6.39,6.39,15958.222220626401,0
+ALZN.US,D,20250417,000000,6.48,6.57,6.0003,6.03,15807.333331752601,0
+ALZN.US,D,20250421,000000,6.21,6.33105,6.0309,6.1146,9365.3333323968,0
+ALZN.US,D,20250422,000000,6.12,6.36749,6.12,6.21,10381.7777767396,0
+ALZN.US,D,20250423,000000,6.309,6.39,6.0408,6.1659,10564.333332276901,0
+ALZN.US,D,20250424,000000,6.138,6.3054,5.8572,6.3054,13598.444443084602,0
+ALZN.US,D,20250425,000000,6.129,6.4377,6.075,6.12,5919.3333327414,0
+ALZN.US,D,20250428,000000,6.1209,6.1209,5.814,5.958,15170.555554038501,0
+ALZN.US,D,20250429,000000,6.021,6.2091,5.9445,5.9814,5901.4444438543005,0
+ALZN.US,D,20250430,000000,6.0309,6.165,5.922,5.94,7561.4444436883,0
+ALZN.US,D,20250501,000000,6.03,6.1182,5.9427,5.9859,13358.3333319975,0
+ALZN.US,D,20250502,000000,6.174,6.3315,5.643,6.03,10084.5555545471,0
+ALZN.US,D,20250505,000000,6.2982,6.4791,5.9346,6.12,12002.444443244201,0
+ALZN.US,D,20250506,000000,6.291,6.291,5.688,5.7195,18328.7777759449,0
+ALZN.US,D,20250507,000000,6.102,6.102,4.9599,5.364,108523.77776692541,0
+ALZN.US,D,20250508,000000,5.04,5.0841,4.59,4.86,53202.1111057909,0
+ALZN.US,D,20250509,000000,4.86,5.94,4.68,5.9229,38811.3333294522,0
+ALZN.US,D,20250512,000000,5.58,5.789,5.03,5.15,159669,0
+ALZN.US,D,20250513,000000,6.115,6.12,3.9383,4.18,5786245,0
+ALZN.US,D,20250514,000000,4.01,4.069,3.83,3.85,239396,0
+ALZN.US,D,20250515,000000,3.83,3.83,3.16,3.29,174802,0
+ALZN.US,D,20250516,000000,3.28,3.48,3.0558,3.4,123141,0
+ALZN.US,D,20250519,000000,3.55,3.66,3.3106,3.6,169144,0
+ALZN.US,D,20250520,000000,3.56,3.6,3.34,3.52,85226,0
+ALZN.US,D,20250521,000000,3.53,3.55,3.45,3.52,44035,0
+ALZN.US,D,20250522,000000,3.58,3.6,3.52,3.56,60847,0
+ALZN.US,D,20250523,000000,3.5,3.65,3.4601,3.65,47475,0
+ALZN.US,D,20250527,000000,3.74,3.74,3.3617,3.45,70898,0
+ALZN.US,D,20250528,000000,3.52,3.52,3.25,3.32,36704,0
+ALZN.US,D,20250529,000000,7.76,8.22,5.21,5.44,77823813,0
+ALZN.US,D,20250530,000000,5.11,5.2,3.7001,3.83,2033894,0
+ALZN.US,D,20250602,000000,3.9,3.9118,3.5,3.5,1103232,0
+ALZN.US,D,20250603,000000,3.75,4.3,3.7,3.83,2477157,0
+ALZN.US,D,20250604,000000,3.92,4.03,3.55,3.97,682925,0
+ALZN.US,D,20250605,000000,3.85,4,3.68,3.72,313085,0
+ALZN.US,D,20250606,000000,3.62,3.76,3.53,3.62,231757,0
+ALZN.US,D,20250609,000000,3.63,3.64,3.37,3.45,199402,0
+ALZN.US,D,20250610,000000,3.39,3.44,3.28,3.32,178730,0
+ALZN.US,D,20250611,000000,3.35,3.3999,3.29,3.34,217265,0
+ALZN.US,D,20250612,000000,3.31,3.3501,3.05,3.19,3660661,0
+ALZN.US,D,20250613,000000,3.39,3.4303,3.17,3.24,755338,0
+ALZN.US,D,20250616,000000,3.21,3.274,2.98,3.09,434243,0
+ALZN.US,D,20250617,000000,3,3.0615,2.9,2.97,221869,0
+ALZN.US,D,20250618,000000,3,3.07,2.9422,3.02,294297,0
+ALZN.US,D,20250620,000000,3.06,3.06,2.9301,3.04,184952,0
+ALZN.US,D,20250623,000000,3.06,3.06,2.86,2.95,255689,0
+ALZN.US,D,20250624,000000,2.92,2.9849,2.79,2.93,325713,0
+ALZN.US,D,20250625,000000,2.97,2.98,2.8,2.9,236954,0
+ALZN.US,D,20250626,000000,2.9,2.95,2.75,2.92,292605,0
+ALZN.US,D,20250627,000000,2.94,2.96,2.8212,2.9,131269,0
+ALZN.US,D,20250630,000000,2.97,2.97,2.84,2.91,198422,0
+ALZN.US,D,20250701,000000,2.9,2.92,2.8101,2.92,116994,0
+ALZN.US,D,20250702,000000,2.89,3.05,2.87,3,402053,0
+ALZN.US,D,20250703,000000,3.03,3.035,2.9,2.94,89378,0
+ALZN.US,D,20250707,000000,2.9,2.9299,2.81,2.88,128090,0
+ALZN.US,D,20250708,000000,2.87,2.96,2.85,2.95,86403,0
+ALZN.US,D,20250709,000000,2.9,3.0941,2.8901,3.06,180733,0
+ALZN.US,D,20250710,000000,3.02,3.13,3,3.05,167371,0
+ALZN.US,D,20250711,000000,3,3.3499,2.95,3.2,479342,0
+ALZN.US,D,20250714,000000,3.21,3.28,3.09,3.16,367499,0
+ALZN.US,D,20250715,000000,3.12,3.3,3.1,3.17,268794,0
+ALZN.US,D,20250716,000000,3.23,3.5996,3.155,3.53,482175,0
+ALZN.US,D,20250717,000000,3.53,3.59,3.34,3.42,249196,0
+ALZN.US,D,20250718,000000,3.41,3.485,3.24,3.28,203337,0
+ALZN.US,D,20250721,000000,3.27,3.35,3.2502,3.26,63973,0
+ALZN.US,D,20250722,000000,3.22,3.27,3.15,3.2,131611,0
+ALZN.US,D,20250723,000000,3.12,3.1394,2.9201,3.01,348477,0
+ALZN.US,D,20250724,000000,3,3.04,2.94,2.99,125821,0
+ALZN.US,D,20250725,000000,2.98,3.0099,2.92,2.96,249603,0
+ALZN.US,D,20250728,000000,2.84,2.89,2.62,2.77,453686,0
+ALZN.US,D,20250729,000000,2.74,2.74,2.58,2.6,163144,0
+ALZN.US,D,20250730,000000,2.59,2.63,2.4,2.52,228468,0
+ALZN.US,D,20250731,000000,2.39,2.4499,2.2,2.25,306208,0
+ALZN.US,D,20250801,000000,2.11,2.280862,2.06,2.2,103622,0
+ALZN.US,D,20250804,000000,2.22,2.37,2.2,2.32,149714,0
+ALZN.US,D,20250805,000000,2.31,2.39,2.3012,2.38,111279,0
+ALZN.US,D,20250806,000000,2.41,2.44,2.14,2.27,172701,0
+ALZN.US,D,20250807,000000,2.22,2.28,2.21,2.245,56111,0
+ALZN.US,D,20250808,000000,2.26,2.35,2.2,2.35,110495,0
+ALZN.US,D,20250811,000000,2.35,2.43,2.33,2.4,66199,0
+ALZN.US,D,20250812,000000,2.4,2.53,2.4,2.44,124004,0
+ALZN.US,D,20250813,000000,2.45,2.5256,2.4001,2.42,88685,0
+ALZN.US,D,20250814,000000,2.37,2.44,2.3,2.43,63338,0
+ALZN.US,D,20250815,000000,2.38,2.4332,2.33,2.375,50949,0
+ALZN.US,D,20250818,000000,2.34,2.445,2.34,2.38,62352,0
+ALZN.US,D,20250819,000000,2.35,2.43,2.31,2.34,56521,0
+ALZN.US,D,20250820,000000,2.3,2.3655,2.26,2.26,75313,0
+ALZN.US,D,20250821,000000,2.26,2.41,2.25,2.35,63244,0
+ALZN.US,D,20250822,000000,2.31,2.54,2.31,2.49,119340,0
+ALZN.US,D,20250825,000000,2.45,2.48,2.4,2.42,72871,0
+ALZN.US,D,20250826,000000,2.4,2.5,2.3701,2.44,57092,0
+ALZN.US,D,20250827,000000,2.4,2.5,2.4,2.46,50931,0
+ALZN.US,D,20250828,000000,2.48,2.5294,2.4,2.43,31027,0
+ALZN.US,D,20250829,000000,2.4,2.52,2.37,2.44,74065,0
+ALZN.US,D,20250902,000000,2.46,2.46,2.34,2.42,65043,0
+ALZN.US,D,20250903,000000,2.35,2.42,2.35,2.36,36432,0
+ALZN.US,D,20250904,000000,2.32,2.353,2.23,2.27,119218,0
+ALZN.US,D,20250905,000000,2.24,2.36,2.2267,2.32,53135,0
+ALZN.US,D,20250908,000000,2.26,2.375,2.26,2.36,41927,0
+ALZN.US,D,20250909,000000,2.28,2.43,2.27,2.37,135877,0
+ALZN.US,D,20250910,000000,2.32,2.45,2.32,2.35,56367,0
+ALZN.US,D,20250911,000000,2.3,2.4153,2.3,2.4,38851,0
+ALZN.US,D,20250912,000000,2.41,2.42,2.36,2.41,44749,0
+ALZN.US,D,20250915,000000,2.36,2.41,2.34,2.35,49706,0
+ALZN.US,D,20250916,000000,2.33,2.64,2.33,2.62,481163,0
+ALZN.US,D,20250917,000000,2.57,2.6199,2.45,2.5,156016,0
+ALZN.US,D,20250918,000000,2.49,2.61,2.46,2.49,162191,0
+ALZN.US,D,20250919,000000,2.51,2.52,2.29,2.4,297152,0
+ALZN.US,D,20250922,000000,2.41,2.43,2.32,2.37,68146,0
+ALZN.US,D,20250923,000000,2.37,2.46,2.33,2.345,181728,0
+ALZN.US,D,20250924,000000,2.34,2.41,2.33,2.38,166792,0
+ALZN.US,D,20250925,000000,2.35,2.4,2.33,2.36,111908,0
+ALZN.US,D,20250926,000000,2.36,2.41,2.33,2.41,130730,0
+ALZN.US,D,20250929,000000,2.37,2.41,2.335,2.36,117150,0
+ALZN.US,D,20250930,000000,2.33,2.4,2.33,2.38,68555,0
+ALZN.US,D,20251001,000000,2.36,2.55,2.34,2.45,177591,0
+ALZN.US,D,20251002,000000,2.42,2.47,2.42,2.47,66069,0
+ALZN.US,D,20251003,000000,2.45,2.57,2.43,2.53,359335,0
+ALZN.US,D,20251006,000000,2.53,2.57,2.479,2.56,194656,0
+ALZN.US,D,20251007,000000,2.54,2.57,2.476,2.49,206135,0
+ALZN.US,D,20251008,000000,2.5,2.62,2.42,2.53,396079,0
+ALZN.US,D,20251009,000000,2.56,2.56,2.32,2.33,157569,0
+ALZN.US,D,20251010,000000,2.31,2.52,2.15,2.18,198183,0
+ALZN.US,D,20251013,000000,2.23,2.25,2.13,2.2,79327,0
+ALZN.US,D,20251014,000000,2.2,2.26,2.16,2.24,34700,0
+ALZN.US,D,20251015,000000,2.24,2.38,2.2106,2.32,63776,0
+ALZN.US,D,20251016,000000,2.33,2.47,2.2601,2.36,72631,0
+ALZN.US,D,20251017,000000,2.34,2.3499,2.18,2.22,71585,0
+ALZN.US,D,20251020,000000,2.23,2.36,2.21,2.35,77343,0
+ALZN.US,D,20251021,000000,2.32,2.43,2.32,2.4,45233,0
+ALZN.US,D,20251022,000000,2.41,2.42,2.27,2.34,64612,0
+ALZN.US,D,20251023,000000,2.33,2.41,2.28,2.33,43093,0
+ALZN.US,D,20251024,000000,2.36,2.55,2.33,2.49,199130,0
+ALZN.US,D,20251027,000000,2.46,2.5562,2.4,2.45,99991,0
+ALZN.US,D,20251028,000000,2.37,2.46,2.36,2.36,39149,0
+ALZN.US,D,20251029,000000,2.4,2.53,2.3,2.4548,172362,0
+ALZN.US,D,20251030,000000,2.43,2.67,2.36,2.61,549826,0
+ALZN.US,D,20251031,000000,2.66,2.68,2.45,2.53,86899,0
+ALZN.US,D,20251103,000000,2.52,2.55,2.3801,2.54,139551,0
+ALZN.US,D,20251104,000000,2.51,2.5677,2.44,2.51,116004,0
+ALZN.US,D,20251105,000000,2.44,2.6099,2.432,2.55,70940,0
+ALZN.US,D,20251106,000000,2.57,2.58,2.4501,2.52,34144,0
+ALZN.US,D,20251107,000000,2.51,2.51,2.31,2.38,69974,0
+ALZN.US,D,20251110,000000,2.37,2.482,2.35,2.36,39877,0
+ALZN.US,D,20251111,000000,2.37,2.38,2.32,2.36,35160,0
+ALZN.US,D,20251112,000000,2.3619,2.42,2.31,2.34,41371,0
+ALZN.US,D,20251113,000000,2.34,2.42,2.33,2.33,41465,0
+ALZN.US,D,20251114,000000,2.3,2.3373,2.21,2.22,57385,0
+ALZN.US,D,20251117,000000,2.29,2.3858,2.2701,2.325,87485,0
+ALZN.US,D,20251118,000000,2.36,2.47,2.31,2.44,87426,0
+ALZN.US,D,20251119,000000,2.55,2.56,2.142,2.31,729966,0
+ALZN.US,D,20251120,000000,2.24,2.32,1.97,1.97,174852,0
+ALZN.US,D,20251121,000000,2,2.0649,1.95,1.96,73162,0
+ALZN.US,D,20251124,000000,1.98,2.09,1.88,2.08,96591,0
+ALZN.US,D,20251125,000000,2.09,2.1719,2,2.14,30950,0
+ALZN.US,D,20251126,000000,2.19,2.35,2.1,2.24,94988,0
+ALZN.US,D,20251128,000000,2.28,2.29,2.12,2.19,50465,0
+ALZN.US,D,20251201,000000,2.19,2.19,2.09,2.09,58883,0
+ALZN.US,D,20251202,000000,2.09,2.105,2.04,2.05,73557,0
+ALZN.US,D,20251203,000000,2.075,2.1048,2.03,2.06,45739,0
+ALZN.US,D,20251204,000000,2.04,2.17,2.04,2.15,23487,0
+ALZN.US,D,20251205,000000,2.18,2.3,2.11,2.25,63409,0
+ALZN.US,D,20251208,000000,2.28,2.31,2.1673,2.25,30391,0
+ALZN.US,D,20251209,000000,2.245,2.2784,2.17,2.17,42190,0
+ALZN.US,D,20251210,000000,2.17,2.24,2.0899,2.16,78182,0
+ALZN.US,D,20251211,000000,2.18,2.2699,2.15,2.18,48309,0
+ALZN.US,D,20251212,000000,2.18,2.23,2.1,2.17,54655,0
+ALZN.US,D,20251215,000000,2.13,2.17,2.11,2.11,18029,0
+ALZN.US,D,20251216,000000,2.1,2.1828,2.1,2.16,20437,0
+ALZN.US,D,20251217,000000,2.23,2.26,2.1017,2.15,25904,0
+ALZN.US,D,20251218,000000,2.15,2.27,2.1444,2.16,52587,0
+ALZN.US,D,20251219,000000,2.19,2.25,2.11,2.11,43237,0
+ALZN.US,D,20251222,000000,2.1,2.13,2.0607,2.1,41808,0
+ALZN.US,D,20251223,000000,2.13,2.13,2.04,2.0733,39896,0
+ALZN.US,D,20251224,000000,2.0524,2.0699,2.03,2.05,30810,0
+ALZN.US,D,20251226,000000,2.03,2.06,1.97,2.02,88040,0
+ALZN.US,D,20251229,000000,2.04,2.04,1.9,1.95,63217,0
+ALZN.US,D,20251230,000000,1.91,1.9699,1.87,1.92,93217,0
+ALZN.US,D,20251231,000000,1.92,1.95,1.69,1.82,187851,0
+ALZN.US,D,20260102,000000,1.84,1.99,1.7804,1.9,29958,0
+ALZN.US,D,20260105,000000,1.93,2.0685,1.93,2.05,70971,0
+ALZN.US,D,20260106,000000,2.06,2.135,2,2.13,43999,0
+ALZN.US,D,20260107,000000,2.14,2.35,2.1287,2.34,124348,0
+ALZN.US,D,20260108,000000,2.34,2.35,2.2927,2.34,41779,0
+ALZN.US,D,20260109,000000,2.33,2.4,2.2536,2.39,84054,0
+ALZN.US,D,20260112,000000,2.41,2.41,2.2,2.33,45061,0
+ALZN.US,D,20260113,000000,2.37,2.41,2.33,2.37,63925,0
+ALZN.US,D,20260114,000000,2.35,2.3688,2.266,2.27,24210,0
+ALZN.US,D,20260115,000000,2.27,2.3294,2.24,2.25,19834,0
+ALZN.US,D,20260116,000000,2.2,2.4,2.1323,2.35,83965,0
+ALZN.US,D,20260120,000000,2.34,2.42,2.31,2.42,83372,0
+ALZN.US,D,20260121,000000,2.4,2.44,2.3558,2.43,80755,0
+ALZN.US,D,20260122,000000,2.36,2.535,2.28,2.28,524467,0
+ALZN.US,D,20260123,000000,2.35,2.3622,2.2,2.2,128062,0
+ALZN.US,D,20260126,000000,2.2,2.26,2.14,2.15,72279,0
+ALZN.US,D,20260127,000000,2.175,2.23,2.1301,2.18,48763,0
+ALZN.US,D,20260128,000000,2.16,2.23,2.13,2.16,79428,0
+ALZN.US,D,20260129,000000,2.15,2.15,2.01,2.02,78118,0
+ALZN.US,D,20260130,000000,2.03,2.21,2.02,2.15,59488,0
+ALZN.US,D,20260202,000000,2.14,2.2113,2.1325,2.17,35155,0
+ALZN.US,D,20260203,000000,2.17,2.2329,2.08,2.09,39499,0
+ALZN.US,D,20260204,000000,2.08,2.1891,2.0523,2.08,33701,0
+ALZN.US,D,20260205,000000,2.1,2.14,1.82,1.87,107898,0
+ALZN.US,D,20260206,000000,1.87,2.0699,1.87,1.98,72283,0
+ALZN.US,D,20260209,000000,2.05,2.055,1.92,1.97,67456,0
+ALZN.US,D,20260210,000000,1.97,2.1076,1.92,1.92,53845,0
+ALZN.US,D,20260211,000000,1.9101,1.9388,1.58,1.78,145274,0
+ALZN.US,D,20260212,000000,1.81,1.81,1.62,1.65,89748,0
+ALZN.US,D,20260213,000000,1.67,1.7499,1.61,1.63,86997,0
+ALZN.US,D,20260217,000000,1.67,1.71,1.58,1.65,97945,0
+ALZN.US,D,20260218,000000,1.64,1.95,1.635,1.84,263659,0

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

@@ -0,0 +1,59 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APXT.US,D,20251117,000000,9.96,9.96,9.9,9.92,30925,0
+APXT.US,D,20251118,000000,9.9,9.94,9.9,9.92,35144,0
+APXT.US,D,20251119,000000,9.92,9.92,9.89,9.9,1285211,0
+APXT.US,D,20251120,000000,9.91,9.91,9.89,9.89,3234747,0
+APXT.US,D,20251121,000000,9.9,9.9,9.89,9.89,180653,0
+APXT.US,D,20251124,000000,9.9,9.9,9.89,9.89,104061,0
+APXT.US,D,20251125,000000,9.89,9.895,9.89,9.89,16127,0
+APXT.US,D,20251126,000000,9.9,9.9,9.87,9.88,112065,0
+APXT.US,D,20251128,000000,9.885,9.885,9.87,9.87,73772,0
+APXT.US,D,20251201,000000,9.88,9.8826,9.87,9.88,214326,0
+APXT.US,D,20251202,000000,9.8801,9.8907,9.87,9.89,132085,0
+APXT.US,D,20251203,000000,9.9,9.9,9.88,9.89,5466,0
+APXT.US,D,20251204,000000,9.89,9.89,9.88,9.8871,43548,0
+APXT.US,D,20251205,000000,9.89,9.89,9.88,9.88,7933,0
+APXT.US,D,20251208,000000,9.89,9.89,9.88,9.885,23366,0
+APXT.US,D,20251209,000000,9.89,9.89,9.88,9.89,552232,0
+APXT.US,D,20251210,000000,9.89,9.9,9.88,9.89,42654,0
+APXT.US,D,20251211,000000,9.88,9.89,9.88,9.89,2392,0
+APXT.US,D,20251212,000000,9.89,9.89,9.89,9.89,20383,0
+APXT.US,D,20251215,000000,9.89,9.89,9.88,9.89,93692,0
+APXT.US,D,20251216,000000,9.89,9.89,9.885,9.89,116218,0
+APXT.US,D,20251217,000000,9.89,9.89,9.8826,9.89,6996,0
+APXT.US,D,20251218,000000,9.89,9.89,9.88,9.88,133555,0
+APXT.US,D,20251219,000000,9.88,9.88,9.87,9.88,61283,0
+APXT.US,D,20251222,000000,9.885,9.885,9.88,9.88,10996,0
+APXT.US,D,20251224,000000,9.88,9.88,9.88,9.88,128,0
+APXT.US,D,20251229,000000,9.9,9.9,9.88,9.88,48097,0
+APXT.US,D,20251230,000000,9.88,9.885,9.87,9.885,60384,0
+APXT.US,D,20251231,000000,9.89,9.89,9.89,9.89,361,0
+APXT.US,D,20260102,000000,9.88,9.89,9.88,9.89,4357,0
+APXT.US,D,20260105,000000,9.88,9.89,9.87,9.89,337424,0
+APXT.US,D,20260106,000000,9.885,9.89,9.8846,9.89,549,0
+APXT.US,D,20260107,000000,9.895,9.9,9.89,9.89,64075,0
+APXT.US,D,20260108,000000,9.89,9.9,9.89,9.89,5304,0
+APXT.US,D,20260112,000000,9.9,9.9,9.89,9.89,229384,0
+APXT.US,D,20260113,000000,9.89,9.9,9.89,9.9,107945,0
+APXT.US,D,20260114,000000,9.9,9.9,9.89,9.9,377988,0
+APXT.US,D,20260115,000000,9.9,9.91,9.89,9.9,117564,0
+APXT.US,D,20260116,000000,9.9,9.91,9.9,9.91,45101,0
+APXT.US,D,20260120,000000,9.9,9.91,9.89,9.9,119305,0
+APXT.US,D,20260121,000000,9.91,9.91,9.9,9.9,2392,0
+APXT.US,D,20260122,000000,9.91,9.94,9.905,9.935,325343,0
+APXT.US,D,20260123,000000,9.92,9.92,9.92,9.92,3551,0
+APXT.US,D,20260126,000000,9.92,9.92,9.92,9.92,25033,0
+APXT.US,D,20260127,000000,9.93,9.95,9.93,9.93,313062,0
+APXT.US,D,20260128,000000,9.93,9.95,9.925,9.94,1016654,0
+APXT.US,D,20260129,000000,9.94,9.95,9.93,9.95,269100,0
+APXT.US,D,20260130,000000,9.95,9.98,9.94,9.98,179399,0
+APXT.US,D,20260202,000000,9.96,9.97,9.95,9.97,125835,0
+APXT.US,D,20260203,000000,9.98,9.99,9.95,9.99,218417,0
+APXT.US,D,20260204,000000,9.98,9.99,9.98,9.99,7291,0
+APXT.US,D,20260209,000000,9.99,9.99,9.99,9.99,406,0
+APXT.US,D,20260210,000000,9.98,9.98,9.98,9.98,411,0
+APXT.US,D,20260211,000000,9.98,9.98,9.94,9.95,111462,0
+APXT.US,D,20260212,000000,9.96,9.96,9.94,9.96,220409,0
+APXT.US,D,20260213,000000,9.96,9.98,9.955,9.98,791444,0
+APXT.US,D,20260217,000000,9.975,9.99,9.97,9.99,205749,0
+APXT.US,D,20260218,000000,9.98,9.98,9.96,9.98,4333,0

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

@@ -0,0 +1,1351 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASO.US,D,20201002,000000,12.0128,12.9161,11.963,12.8962,8849709.239317263,0
+ASO.US,D,20201005,000000,13.2335,13.7796,12.9559,13.0543,2055686.312235893,0
+ASO.US,D,20201006,000000,13.0543,13.2632,12.6574,12.9459,907982.0828281548,0
+ASO.US,D,20201007,000000,12.9259,13.2235,12.7569,13.0842,1343546.1038254732,0
+ASO.US,D,20201008,000000,13.1538,13.3826,13.0056,13.1837,1006374.4510089305,0
+ASO.US,D,20201009,000000,13.313,13.5607,13.0255,13.2035,413705.30476447626,0
+ASO.US,D,20201012,000000,13.303,13.6006,13.2235,13.3528,346172.0641635498,0
+ASO.US,D,20201013,000000,13.4721,13.4921,13.2035,13.3628,323049.8325115044,0
+ASO.US,D,20201014,000000,13.3628,13.5408,12.9062,13.2135,949528.3193469747,0
+ASO.US,D,20201015,000000,12.8862,13.8989,12.7071,13.6006,442120.8317205953,0
+ASO.US,D,20201016,000000,13.6006,13.8492,13.4721,13.8193,352259.4542815735,0
+ASO.US,D,20201019,000000,13.8989,14.097,13.6006,13.7199,603379.374399521,0
+ASO.US,D,20201020,000000,13.8492,14.5536,13.6999,14.3854,427825.1147030152,0
+ASO.US,D,20201021,000000,14.4939,15.5962,14.4939,14.7923,1850234.8853861003,0
+ASO.US,D,20201022,000000,14.8222,15.1296,14.1566,14.6531,772159.7037781058,0
+ASO.US,D,20201023,000000,14.6132,14.9405,14.3059,14.4739,500402.36514743604,0
+ASO.US,D,20201026,000000,14.3158,14.7425,14.1576,14.6928,632669.410834287,0
+ASO.US,D,20201027,000000,15.1296,15.5663,14.7725,14.7725,1195677.608002916,0
+ASO.US,D,20201028,000000,14.862,15.0003,14.0372,14.3356,728167.8562690063,0
+ASO.US,D,20201029,000000,14.7128,14.8918,14.2163,14.5536,636423.7704926225,0
+ASO.US,D,20201030,000000,14.4252,14.8918,14.4053,14.5933,733846.1367803469,0
+ASO.US,D,20201102,000000,14.8818,15.0898,14.7227,15.0201,696434.2192105702,0
+ASO.US,D,20201103,000000,15.1793,15.3982,14.9405,15.2789,642455.8755286552,0
+ASO.US,D,20201104,000000,15.2689,15.7653,14.9704,15.6061,532800.4283729831,0
+ASO.US,D,20201105,000000,15.8836,16.4795,15.6956,16.3901,530438.2475973299,0
+ASO.US,D,20201106,000000,16.6686,17.6615,16.4578,17.3729,1297033.2565779565,0
+ASO.US,D,20201109,000000,17.8695,17.9381,15.6658,16.0727,1427914.1544820946,0
+ASO.US,D,20201110,000000,16.2219,17.2645,16.0926,16.589,639640.357080736,0
+ASO.US,D,20201111,000000,17.3431,17.3431,16.0826,16.3602,519554.1227297613,0
+ASO.US,D,20201112,000000,16.3015,16.8079,15.9434,16.1324,306879.44862303114,0
+ASO.US,D,20201113,000000,16.1324,16.7482,15.9434,16.5492,540445.8526196118,0
+ASO.US,D,20201116,000000,16.7979,16.8765,15.9533,16.3115,670542.707542808,0
+ASO.US,D,20201117,000000,16.3115,16.3702,15.7851,15.9832,570285.7243242977,0
+ASO.US,D,20201118,000000,16.1025,16.1822,15.0003,15.1096,1030865.7423275718,0
+ASO.US,D,20201119,000000,15.2689,15.4569,14.8272,15.1296,759096.3414971039,0
+ASO.US,D,20201120,000000,15.3485,15.8836,15.3485,15.7056,2569468.672406629,0
+ASO.US,D,20201123,000000,16.0826,16.2816,15.5066,15.8836,759636.1249339156,0
+ASO.US,D,20201124,000000,15.8836,16.9262,15.7851,16.8765,1039527.4068992239,0
+ASO.US,D,20201125,000000,16.6188,16.8765,16.1522,16.5791,757952.4428917011,0
+ASO.US,D,20201127,000000,16.8765,17.2944,16.2618,16.4597,642950.4257165843,0
+ASO.US,D,20201130,000000,17.0258,17.3481,16.0826,16.3313,1116462.1269873118,0
+ASO.US,D,20201201,000000,16.6786,16.8965,16.3801,16.7581,998262.6217069481,0
+ASO.US,D,20201202,000000,16.5393,17.1948,16.1722,16.2915,1209226.4738220882,0
+ASO.US,D,20201203,000000,16.2915,16.6089,15.4668,16.0826,1042295.6817317109,0
+ASO.US,D,20201204,000000,16.3502,16.3702,15.4569,15.7653,1076207.5510203303,0
+ASO.US,D,20201207,000000,16.0826,16.2716,15.5762,16.0727,1492869.0998959627,0
+ASO.US,D,20201208,000000,15.9234,16.0826,15.5862,15.8449,1323208.2299388722,0
+ASO.US,D,20201209,000000,16.0529,16.8765,15.5962,16.7283,1703168.525843992,0
+ASO.US,D,20201210,000000,18.3559,18.3659,16.3901,17.363,3740224.770634794,0
+ASO.US,D,20201211,000000,17.363,18.2275,17.0755,17.4526,2434317.7558068098,0
+ASO.US,D,20201214,000000,17.8595,18.2176,17.1849,17.8695,1195665.545803298,0
+ASO.US,D,20201215,000000,17.9092,18.9418,17.7998,18.3659,2079334.2547583822,0
+ASO.US,D,20201216,000000,18.7925,19.2194,18.6145,18.7141,1916997.150389153,0
+ASO.US,D,20201217,000000,18.7925,19.2989,18.3857,18.6742,1913919.2790977368,0
+ASO.US,D,20201218,000000,18.5847,19.0911,18.2663,18.2763,4574935.0213522315,0
+ASO.US,D,20201221,000000,18.3359,18.9318,17.8782,18.4652,1376986.54214228,0
+ASO.US,D,20201222,000000,18.6045,20.0939,18.6045,19.8352,1410639.0741371617,0
+ASO.US,D,20201223,000000,19.7954,21.0171,19.0711,19.3885,1189262.528126346,0
+ASO.US,D,20201224,000000,19.4681,20.0839,19.1109,19.9944,376138.588965135,0
+ASO.US,D,20201228,000000,19.8949,20.9175,19.4252,20.7286,962171.5150049053,0
+ASO.US,D,20201229,000000,20.8479,21.0768,20.2022,20.828,708336.5947699321,0
+ASO.US,D,20201230,000000,20.6489,20.8479,20.3415,20.6489,690777.0475487162,0
+ASO.US,D,20201231,000000,20.5206,20.7882,20.2022,20.5804,455089.7067705826,0
+ASO.US,D,20210104,000000,20.4609,21.5434,20.4411,21.0369,1184411.5134780798,0
+ASO.US,D,20210105,000000,21.0071,21.1554,19.7258,20.5206,1092736.785350065,0
+ASO.US,D,20210106,000000,20.6489,21.2151,20.1923,21.0171,946399.183706717,0
+ASO.US,D,20210107,000000,21.0957,21.3444,20.2521,20.3615,515029.79265692184,0
+ASO.US,D,20210108,000000,20.4808,20.9275,19.8551,20.6291,521197.5974396323,0
+ASO.US,D,20210111,000000,20.3515,22.3372,20.2619,21.7314,911705.2818039055,0
+ASO.US,D,20210112,000000,21.7512,23.0416,21.6935,22.3671,624512.3482834821,0
+ASO.US,D,20210113,000000,22.4467,23.0714,21.4936,21.8706,712852.8833763029,0
+ASO.US,D,20210114,000000,22,22.6048,21.602,22.4069,916329.1250243287,0
+ASO.US,D,20210115,000000,22.4168,22.5501,21.5135,22.0198,775454.6946643065,0
+ASO.US,D,20210119,000000,21.8209,22.2874,21.3046,21.4239,630053.923864825,0
+ASO.US,D,20210120,000000,21.4239,22.7838,21.4041,22.3571,613293.4973740984,0
+ASO.US,D,20210121,000000,22.4665,22.4964,21.5036,21.6418,594334.7349870516,0
+ASO.US,D,20210122,000000,21.5532,22.3372,20.6002,22.2974,756306.9578152105,0
+ASO.US,D,20210125,000000,22.7441,24.7697,22.7341,23.5181,1879018.3094332393,0
+ASO.US,D,20210126,000000,23.4395,24.8194,22.4765,24.114,1491941.3157018845,0
+ASO.US,D,20210127,000000,24.1935,26.5066,21.4141,21.9204,3121478.153810508,0
+ASO.US,D,20210128,000000,21.3444,22.0388,20.1625,20.9175,7884723.211047708,0
+ASO.US,D,20210129,000000,20.6291,22.8138,20.6291,21.3444,4897876.294066333,0
+ASO.US,D,20210201,000000,21.7712,22.7838,21.0568,21.9402,3678554.7642740677,0
+ASO.US,D,20210202,000000,21.8608,22.8337,21.3444,22.5849,2102393.159862008,0
+ASO.US,D,20210203,000000,22.8337,24.2035,22.0298,23.4495,1604428.364238443,0
+ASO.US,D,20210204,000000,23.4495,24.2235,23.0416,23.7568,1527260.4416227737,0
+ASO.US,D,20210205,000000,23.737,24.4513,23.5479,23.7469,1428820.8298264658,0
+ASO.US,D,20210208,000000,23.9747,24.3777,23.7469,23.8264,1344469.8672863122,0
+ASO.US,D,20210209,000000,24.0145,24.0971,22.8734,23.4395,982178.6835830306,0
+ASO.US,D,20210210,000000,23.7241,25.5137,23.4495,25.3744,1623983.2003275824,0
+ASO.US,D,20210211,000000,25.9704,26.4568,24.5209,25.1765,1036515.877706257,0
+ASO.US,D,20210212,000000,24.9875,25.4381,24.6204,25.2859,468846.6455346509,0
+ASO.US,D,20210216,000000,26.1464,26.5066,25.1268,25.8908,957588.8843001454,0
+ASO.US,D,20210217,000000,26.1217,26.1217,24.6004,24.9875,898330.3126971646,0
+ASO.US,D,20210218,000000,25.1665,25.2064,24.2732,24.9675,677871.4990471785,0
+ASO.US,D,20210219,000000,25.1268,25.7316,24.6204,24.9675,947876.8031706351,0
+ASO.US,D,20210222,000000,24.888,25.0671,24.0344,24.3328,789186.5038456589,0
+ASO.US,D,20210223,000000,24.0394,25.474,23.1112,24.3528,1154871.186399435,0
+ASO.US,D,20210224,000000,24.511,24.9079,23.914,24.7099,526028.5084216716,0
+ASO.US,D,20210225,000000,24.8194,25.1964,24.0245,24.5557,818716.7790912355,0
+ASO.US,D,20210226,000000,24.4025,24.7397,23.1809,23.7867,863481.6125647986,0
+ASO.US,D,20210301,000000,23.9449,24.7299,23.8564,23.9747,666642.5963047164,0
+ASO.US,D,20210302,000000,24.4025,25.2164,24.2334,24.3827,833231.6260701397,0
+ASO.US,D,20210303,000000,24.9278,26.0002,23.8762,25.0273,1900328.1955795514,0
+ASO.US,D,20210304,000000,25.6928,26.3077,23.9549,25.474,2020689.850157161,0
+ASO.US,D,20210305,000000,25.7028,26.1594,23.4295,24.3628,1596793.9970081425,0
+ASO.US,D,20210308,000000,24.8094,27.797,24.2334,26.7653,3137883.7505932325,0
+ASO.US,D,20210309,000000,27.013,27.3005,24.8293,24.9079,2261687.574355565,0
+ASO.US,D,20210310,000000,25.4869,25.4869,23.7967,24.4025,1828478.6978507214,0
+ASO.US,D,20210311,000000,24.888,24.9477,24.0742,24.8194,1000675.0616480332,0
+ASO.US,D,20210312,000000,24.5707,25.5436,24.5507,25.5137,902960.1870174468,0
+ASO.US,D,20210315,000000,25.5436,25.8808,24.8592,25.3457,936200.5938557562,0
+ASO.US,D,20210316,000000,25.464,25.464,23.8762,24.0742,987082.9729466079,0
+ASO.US,D,20210317,000000,23.9747,25.3058,23.9549,24.9775,851676.7397864007,0
+ASO.US,D,20210318,000000,24.9278,25.8511,24.7597,24.9079,886933.54434213,0
+ASO.US,D,20210319,000000,24.7337,25.8311,24.5906,25.474,1782366.918743329,0
+ASO.US,D,20210322,000000,25.5137,26.5066,25.0074,25.5237,911428.8563939807,0
+ASO.US,D,20210323,000000,25.8122,25.8122,24.2732,24.2831,1000094.0656955483,0
+ASO.US,D,20210324,000000,24.3925,24.69,23.0594,23.4195,1663617.5781930953,0
+ASO.US,D,20210325,000000,23.1112,24.0404,22.6248,23.7568,1659494.31626045,0
+ASO.US,D,20210326,000000,23.7469,24.6602,23.4495,24.4711,781230.4779566111,0
+ASO.US,D,20210329,000000,24.7995,25.2064,23.8762,24.0942,2403519.9444089606,0
+ASO.US,D,20210330,000000,24.5806,27.202,24.0533,26.6857,4918658.458975582,0
+ASO.US,D,20210331,000000,25.5933,27.4548,24.3228,26.7941,5072989.278290272,0
+ASO.US,D,20210401,000000,26.8837,29.1568,26.427,28.8295,3636045.5621454255,0
+ASO.US,D,20210405,000000,31.0043,33.0089,29.535,31.4708,6275578.526724417,0
+ASO.US,D,20210406,000000,32.8606,33.4954,29.9119,30.9147,4684484.924260351,0
+ASO.US,D,20210407,000000,31.3216,31.7783,30.1895,30.5576,2380906.335510992,0
+ASO.US,D,20210408,000000,29.3061,29.4752,28.1848,28.8395,7581949.936241045,0
+ASO.US,D,20210409,000000,30.7556,31.7684,29.1281,30.6163,5589341.892181558,0
+ASO.US,D,20210412,000000,29.9051,32.3632,29.8224,32.0558,3429849.294463745,0
+ASO.US,D,20210413,000000,32.0857,32.2349,30.3985,31.451,2741887.765363008,0
+ASO.US,D,20210414,000000,31.4808,31.7684,30.1308,30.5964,1768159.6578569142,0
+ASO.US,D,20210415,000000,30.498,31.1724,29.535,30.3188,1923103.6389901035,0
+ASO.US,D,20210416,000000,30.478,30.8351,29.703,30.5476,1975056.53830475,0
+ASO.US,D,20210419,000000,30.8252,31.7684,30.0314,31.6887,2128790.2787340973,0
+ASO.US,D,20210420,000000,31.7684,31.8977,30.0611,31.1724,2034035.6689479467,0
+ASO.US,D,20210421,000000,31.262,31.5594,30.6859,30.9147,1530401.6394627094,0
+ASO.US,D,20210422,000000,31.1724,31.3216,29.9318,30.299,1495686.6287104317,0
+ASO.US,D,20210423,000000,30.2691,32.2548,30.0512,31.8777,1707854.6904295448,0
+ASO.US,D,20210426,000000,31.7684,32.1951,30.6959,31.1923,1542405.5385362648,0
+ASO.US,D,20210427,000000,31.1027,32.1553,30.5278,31.2023,1869412.7777344515,0
+ASO.US,D,20210428,000000,31.3216,31.4062,30.6064,30.7556,954307.9659802525,0
+ASO.US,D,20210429,000000,31.0928,31.262,30.091,30.5765,1354929.80479746,0
+ASO.US,D,20210430,000000,30.4681,30.8551,29.6334,30.5865,1340707.4661614979,0
+ASO.US,D,20210503,000000,30.6859,31.4908,30.279,30.9545,1212555.6409408634,0
+ASO.US,D,20210504,000000,30.0114,31.0043,28.949,30.5765,3514651.584309715,0
+ASO.US,D,20210505,000000,31.0043,33.5053,30.7754,33.0487,5547720.2669146005,0
+ASO.US,D,20210506,000000,34.4783,36.3347,31.7684,33.764,14357241.272362329,0
+ASO.US,D,20210507,000000,33.9321,34.7469,33.3571,33.565,3570554.854027915,0
+ASO.US,D,20210510,000000,34.4485,35.2234,32.9493,33.0587,4755475.995443581,0
+ASO.US,D,20210511,000000,32.7612,35.4911,31.9404,34.8165,3198209.8268701085,0
+ASO.US,D,20210512,000000,35.3617,35.8283,33.5053,33.7043,3604707.967310595,0
+ASO.US,D,20210513,000000,33.952,34.8951,33.6546,34.5579,1975653.6171901925,0
+ASO.US,D,20210514,000000,34.7767,35.4413,34.2306,35.3617,1725736.9014929177,0
+ASO.US,D,20210517,000000,35.2333,36.1764,34.6076,35.104,2644171.8855491816,0
+ASO.US,D,20210518,000000,35.3617,35.69,34.5181,34.8454,1198002.5969961653,0
+ASO.US,D,20210519,000000,34.4683,34.6374,33.2874,33.9819,1494332.646793483,0
+ASO.US,D,20210520,000000,34.0217,34.151,33.3571,33.8535,1415935.384991185,0
+ASO.US,D,20210521,000000,34.171,34.2207,33.4477,33.5352,1023071.5509511073,0
+ASO.US,D,20210524,000000,33.6346,33.8924,32.8706,33.4157,1949192.1665863735,0
+ASO.US,D,20210525,000000,34.0217,34.2007,32.9791,33.1382,1679249.1838280468,0
+ASO.US,D,20210526,000000,33.9221,36.1367,33.8535,35.0244,3866446.6439026445,0
+ASO.US,D,20210527,000000,35.3418,36.2163,35.2135,35.7397,2923610.8350255243,0
+ASO.US,D,20210528,000000,35.9875,36.7913,35.501,36.2651,1959269.1292569742,0
+ASO.US,D,20210601,000000,36.7316,37.4668,36.3347,36.9803,2123425.6154151056,0
+ASO.US,D,20210602,000000,37.4867,37.626,36.2949,36.7913,1638929.2709460263,0
+ASO.US,D,20210603,000000,36.484,37.2677,35.7597,36.4938,1571471.4190932675,0
+ASO.US,D,20210604,000000,36.9803,37.0798,35.7984,36.851,1579290.7400522777,0
+ASO.US,D,20210607,000000,37.7742,38.0627,36.7416,37.5066,3422105.3622528724,0
+ASO.US,D,20210608,000000,39.9589,40.1867,37.0887,39.3629,5307569.912245386,0
+ASO.US,D,20210609,000000,39.3929,40.6732,39.0755,39.6107,2748442.5657195454,0
+ASO.US,D,20210610,000000,39.5809,40.7329,39.1342,39.74,3083631.9970513927,0
+ASO.US,D,20210611,000000,40.1269,41.4383,39.9091,41.4083,2805609.3508570082,0
+ASO.US,D,20210614,000000,41.5366,41.6799,40.3061,41.3885,1774619.9709825267,0
+ASO.US,D,20210615,000000,41.0701,41.1547,38.2706,39.0853,2930500.361424037,0
+ASO.US,D,20210616,000000,38.767,39.3929,37.3573,38.6775,2667639.9002593104,0
+ASO.US,D,20210617,000000,38.4796,39.1312,36.9803,37.4966,2293019.138090537,0
+ASO.US,D,20210618,000000,37.1892,38.6874,37.0798,38.1513,2636323.4142740862,0
+ASO.US,D,20210621,000000,38.2607,39.75,38.2607,39.6405,2360337.2694633286,0
+ASO.US,D,20210622,000000,39.8593,40.5637,39.7102,40.316,1896863.3287141484,0
+ASO.US,D,20210623,000000,40.4056,41.5466,39.73,41.3984,2005228.1205013718,0
+ASO.US,D,20210624,000000,41.4283,42.4012,41.1259,42.0232,1786868.1296001722,0
+ASO.US,D,20210625,000000,42.1923,42.44,41.8053,42.1027,4423497.119600048,0
+ASO.US,D,20210628,000000,42.1027,42.3216,40.1081,40.1369,1958609.729006422,0
+ASO.US,D,20210629,000000,40.4155,40.9836,40.0673,40.1171,2378487.864470128,0
+ASO.US,D,20210630,000000,39.919,42.053,39.8524,40.9418,2198699.772677045,0
+ASO.US,D,20210701,000000,41.5666,41.9535,41.0204,41.2293,1355817.381659245,0
+ASO.US,D,20210702,000000,41.1994,41.487,40.6533,41.4383,860163.5024624916,0
+ASO.US,D,20210706,000000,41.6859,41.8053,38.9163,40.1767,1840823.354065911,0
+ASO.US,D,20210707,000000,40.0086,40.4344,38.787,40.0474,1668896.8009308511,0
+ASO.US,D,20210708,000000,38.961,39.5809,37.613,39.0943,1848356.1977819179,0
+ASO.US,D,20210709,000000,38.9363,39.9489,38.4796,39.73,1922539.7311538858,0
+ASO.US,D,20210712,000000,39.76,40.3657,39.1153,40.1369,1391302.3628260568,0
+ASO.US,D,20210713,000000,38.6974,39.2138,37.993,38.2906,4679749.505692717,0
+ASO.US,D,20210714,000000,38.3203,39.1143,37.8339,38.1613,1878482.546729697,0
+ASO.US,D,20210715,000000,38.023,38.1074,35.2931,36.5337,4641743.524787436,0
+ASO.US,D,20210716,000000,36.7226,37.2977,34.6176,35.4911,3817773.6577244913,0
+ASO.US,D,20210719,000000,34.7469,36.072,34.32,35.0543,2442880.912414398,0
+ASO.US,D,20210720,000000,36.0193,37.2677,34.945,36.633,2755767.336490816,0
+ASO.US,D,20210721,000000,36.8709,38.191,36.8709,37.9234,1837463.026264731,0
+ASO.US,D,20210722,000000,37.9334,38.013,36.5337,36.7913,1326826.8898504798,0
+ASO.US,D,20210723,000000,36.663,37.4966,36.474,36.9604,1119576.1848779821,0
+ASO.US,D,20210726,000000,37.0002,37.7444,36.275,36.474,780044.3616522452,0
+ASO.US,D,20210727,000000,36.2312,36.2362,34.33,35.7199,2784747.776466483,0
+ASO.US,D,20210728,000000,35.7,36.851,35.4015,36.0471,1372016.9158636534,0
+ASO.US,D,20210729,000000,36.484,37.0499,36.0671,36.9106,1076218.6080366385,0
+ASO.US,D,20210730,000000,36.2551,37.1793,36.2551,36.7813,1299146.1518931305,0
+ASO.US,D,20210802,000000,36.8809,37.7742,36.3744,36.4938,1534090.6622060055,0
+ASO.US,D,20210803,000000,36.7127,36.9106,35.5407,36.3844,945593.0266930689,0
+ASO.US,D,20210804,000000,36.3347,36.4938,34.2504,34.4584,2184899.6110307137,0
+ASO.US,D,20210805,000000,34.5081,35.3816,34.0913,34.4883,1263707.409158371,0
+ASO.US,D,20210806,000000,34.8354,35.4214,34.4086,34.9946,1110512.4469825956,0
+ASO.US,D,20210809,000000,34.727,34.8753,33.555,33.7143,2051512.791137856,0
+ASO.US,D,20210810,000000,33.6346,36.1666,33.3074,35.5407,1931769.3242950952,0
+ASO.US,D,20210811,000000,35.7884,37.1196,35.2633,36.8609,2022217.7287865109,0
+ASO.US,D,20210812,000000,36.841,38.0527,36.6133,37.2877,3240128.9863965777,0
+ASO.US,D,20210813,000000,37.1394,37.9434,36.2651,36.6233,1184971.4005810583,0
+ASO.US,D,20210816,000000,36.5634,37.1196,35.8183,37.0699,1093655.5228942547,0
+ASO.US,D,20210817,000000,36.484,36.5536,34.8653,35.6502,1761342.5046567097,0
+ASO.US,D,20210818,000000,35.7397,36.5734,35.3617,35.4314,990355.8498000123,0
+ASO.US,D,20210819,000000,34.9847,35.9477,34.5419,34.7767,1180448.0756915987,0
+ASO.US,D,20210820,000000,34.9647,37.0301,34.935,36.8113,1723844.1413223974,0
+ASO.US,D,20210823,000000,37.248,38.3203,37.0301,38.0527,2338583.092294569,0
+ASO.US,D,20210824,000000,38.3602,39.73,38.211,39.3232,2125011.794676426,0
+ASO.US,D,20210825,000000,42.1923,42.7783,40.5537,41.7854,4935165.579272401,0
+ASO.US,D,20210826,000000,41.5566,42.5892,40.703,42.44,1727430.6353681905,0
+ASO.US,D,20210827,000000,42.6489,42.6887,41.3188,41.8849,1428941.451823546,0
+ASO.US,D,20210830,000000,42.2719,43.1852,41.5049,43.0856,1662906.9135937414,0
+ASO.US,D,20210831,000000,43.3244,44.1183,41.8949,43.9492,2771273.2942121383,0
+ASO.US,D,20210901,000000,43.8397,44.6744,43.3542,44.1382,2558443.821875853,0
+ASO.US,D,20210902,000000,44.4456,45.1212,43.8896,44.2377,2213937.346454941,0
+ASO.US,D,20210903,000000,44.178,44.555,43.8796,44.1979,1877178.8239782404,0
+ASO.US,D,20210907,000000,44.2974,45.5827,44.0189,44.8127,3032355.5861034654,0
+ASO.US,D,20210908,000000,44.4357,44.6646,41.8451,43.0856,5085246.483557606,0
+ASO.US,D,20210909,000000,41.3786,45.141,38.767,43.7513,8672502.458261136,0
+ASO.US,D,20210910,000000,45.161,45.8255,43.8109,45.4086,2899265.295286709,0
+ASO.US,D,20210913,000000,44.8625,46.2273,44.2079,45.8255,2654479.0351974345,0
+ASO.US,D,20210914,000000,45.8255,46.114,44.6147,44.9819,2366795.5722223218,0
+ASO.US,D,20210915,000000,45.6076,47.3048,45.2306,45.5876,10279871.98886186,0
+ASO.US,D,20210916,000000,46.0443,47.0472,45.349,45.7269,3365496.453851868,0
+ASO.US,D,20210917,000000,45.1738,45.6972,43.582,43.8209,8131987.247993227,0
+ASO.US,D,20210920,000000,41.7755,43.3324,41.6462,42.7584,4071915.158868604,0
+ASO.US,D,20210921,000000,43.026,43.413,42.0282,42.3913,1814282.4939807148,0
+ASO.US,D,20210922,000000,43.006,43.413,41.9436,42.3017,3476531.012507214,0
+ASO.US,D,20210923,000000,42.829,43.0956,41.8949,41.9834,2296205.5691794157,0
+ASO.US,D,20210924,000000,41.6959,42.5395,41.2592,41.8053,2158271.299997562,0
+ASO.US,D,20210927,000000,41.7556,43.016,41.3287,42.4499,1720150.0926626523,0
+ASO.US,D,20210928,000000,42.1823,42.639,41.3387,41.487,1891010.1463070766,0
+ASO.US,D,20210929,000000,41.9147,42.246,40.6633,40.8124,1600265.9001567145,0
+ASO.US,D,20210930,000000,40.495,40.703,39.4227,39.73,3161377.9000695175,0
+ASO.US,D,20211001,000000,39.76,40.1071,38.4199,39.8993,3195811.459495341,0
+ASO.US,D,20211004,000000,39.7102,40.6831,39.3132,40.1767,1494598.0151869797,0
+ASO.US,D,20211005,000000,40.3757,40.7626,39.2636,39.6405,2226365.432884847,0
+ASO.US,D,20211006,000000,39.3331,40.703,39.2236,40.6036,2854627.1149100354,0
+ASO.US,D,20211007,000000,41.3984,42.1625,40.7626,41.6163,2606602.1541998712,0
+ASO.US,D,20211008,000000,41.6362,41.8451,40.2464,40.3857,1737264.3436781112,0
+ASO.US,D,20211011,000000,40.0673,41.0701,39.7997,39.9887,1387777.1849620636,0
+ASO.US,D,20211012,000000,39.9887,40.4254,39.3232,39.4027,1577344.7051664363,0
+ASO.US,D,20211013,000000,39.4624,40.6533,39.4624,40.5936,1660722.650263769,0
+ASO.US,D,20211014,000000,40.8026,41.1895,40.0286,40.7528,1108721.2103263687,0
+ASO.US,D,20211015,000000,41.3885,41.5466,40.0773,40.1668,1606174.3676458276,0
+ASO.US,D,20211018,000000,39.939,41.6163,39.76,40.9319,1609437.1926661532,0
+ASO.US,D,20211019,000000,41.5267,41.9734,40.3061,40.5637,1257874.330417596,0
+ASO.US,D,20211020,000000,40.4753,41.6859,40.2265,41.1994,1011721.0210282451,0
+ASO.US,D,20211021,000000,41.1994,43.5324,41.1994,41.9347,3725584.27574224,0
+ASO.US,D,20211022,000000,41.6759,43.2946,40.6036,42.9961,2201287.1145137614,0
+ASO.US,D,20211025,000000,42.9961,44.6744,42.9961,44.2974,3048521.9492587494,0
+ASO.US,D,20211026,000000,44.952,45.1012,43.006,43.9989,1643571.2074659464,0
+ASO.US,D,20211027,000000,43.6617,43.8059,42.1027,42.3813,1373098.4931038362,0
+ASO.US,D,20211028,000000,42.3516,43.2846,42.3316,42.6589,1122251.982845964,0
+ASO.US,D,20211029,000000,42.818,43.3732,42.1426,42.4699,1340299.3617382047,0
+ASO.US,D,20211101,000000,42.848,43.7612,41.5566,42.1326,2122489.7897546487,0
+ASO.US,D,20211102,000000,42.6689,43.8209,42.4311,43.582,1415989.6648899163,0
+ASO.US,D,20211103,000000,43.2697,46.9228,43.2697,46.6402,6943788.203807586,0
+ASO.US,D,20211104,000000,46.9606,47.8212,45.8355,46.1438,2354440.864174034,0
+ASO.US,D,20211105,000000,46.2822,46.8581,44.4058,45.6474,1915942.7130982357,0
+ASO.US,D,20211108,000000,45.915,47.3535,45.0515,46.1637,1480253.0441873176,0
+ASO.US,D,20211109,000000,46.1438,47.5237,45.6176,47.0273,2288820.487409654,0
+ASO.US,D,20211110,000000,46.491,47.3187,44.4456,45.2007,2526024.6498008394,0
+ASO.US,D,20211111,000000,45.5579,46.491,45.1708,46.3419,1071543.5004674937,0
+ASO.US,D,20211112,000000,46.5507,47.2649,46.0443,46.7586,1007801.8113072966,0
+ASO.US,D,20211115,000000,47.2452,48.0898,46.1637,47.5336,1591016.2033492085,0
+ASO.US,D,20211116,000000,47.3943,48.0102,46.9178,47.642,1705979.0183753918,0
+ASO.US,D,20211117,000000,47.8013,48.8736,47.1953,47.7116,1796707.8690098515,0
+ASO.US,D,20211118,000000,47.7116,49.5482,47.7116,49.38,2870305.964160449,0
+ASO.US,D,20211119,000000,48.993,50.6008,48.5463,49.777,2389710.7361128414,0
+ASO.US,D,20211122,000000,50.2038,50.7101,47.6719,48.2181,2716405.3633018686,0
+ASO.US,D,20211123,000000,47.4888,48.3673,44.7043,48.0202,4795919.545872712,0
+ASO.US,D,20211124,000000,47.6033,47.6033,45.2993,46.7686,4568777.26840248,0
+ASO.US,D,20211126,000000,45.2593,46.9079,44.1979,45.6972,2389565.989716325,0
+ASO.US,D,20211129,000000,46.3816,47.3844,45.6972,45.8355,4091391.590659676,0
+ASO.US,D,20211130,000000,45.4186,45.6573,43.3344,44.2974,4081143.7468267037,0
+ASO.US,D,20211201,000000,45.4484,45.5679,42.8578,42.8578,3181969.080150097,0
+ASO.US,D,20211202,000000,42.8578,44.0686,42.5594,42.7484,3071472.294564913,0
+ASO.US,D,20211203,000000,43.2846,43.3244,40.4553,40.9617,3908034.0929370676,0
+ASO.US,D,20211206,000000,41.5366,42.1625,40.4553,41.6163,3073043.3960765856,0
+ASO.US,D,20211207,000000,42.4897,44.2327,42.4897,43.205,2075443.190170109,0
+ASO.US,D,20211208,000000,43.582,44.0289,42.4997,43.0459,2547501.3963763844,0
+ASO.US,D,20211209,000000,43.9293,45.0515,42.5196,42.9166,3863823.1154666734,0
+ASO.US,D,20211210,000000,45.7559,47.1366,42.1923,46.5607,10298534.222172065,0
+ASO.US,D,20211213,000000,46.6542,47.1169,42.1087,42.2123,5491318.426275222,0
+ASO.US,D,20211214,000000,42.8967,43.8199,41.5466,41.7556,4528009.043764672,0
+ASO.US,D,20211215,000000,41.5963,42.5544,40.531,42.2819,3502543.146172037,0
+ASO.US,D,20211216,000000,42.9573,42.9573,38.4398,38.7372,4857480.992436076,0
+ASO.US,D,20211217,000000,38.5293,39.9589,38.0827,39.75,3789533.0326640634,0
+ASO.US,D,20211220,000000,39.1441,39.3619,37.6558,38.201,3469549.009244397,0
+ASO.US,D,20211221,000000,38.8864,40.326,38.8864,39.8793,2298120.443382552,0
+ASO.US,D,20211222,000000,39.7003,40.3907,39.0843,40.0086,1629130.7440519498,0
+ASO.US,D,20211223,000000,40.0086,40.2961,38.7272,39.8396,1766989.6244855658,0
+ASO.US,D,20211227,000000,40.1469,41.4969,39.6505,41.458,2252740.43772412,0
+ASO.US,D,20211228,000000,41.4083,41.6362,40.5537,40.6732,1527928.8885232143,0
+ASO.US,D,20211229,000000,41.0632,41.3586,40.5936,41.1199,1994119.83975598,0
+ASO.US,D,20211230,000000,40.8026,42.8578,40.8026,42.4112,1831024.8271718347,0
+ASO.US,D,20211231,000000,42.3416,43.9393,42.1923,43.582,1966421.0084989534,0
+ASO.US,D,20220103,000000,43.7015,45.161,43.6418,43.8896,2193875.8979781447,0
+ASO.US,D,20220104,000000,43.8309,44.4755,42.2123,42.7783,1740200.4841230402,0
+ASO.US,D,20220105,000000,42.9036,43.3931,41.2393,41.3188,1724655.324252635,0
+ASO.US,D,20220106,000000,42.1127,42.9563,41.1308,41.5169,2023030.9220833678,0
+ASO.US,D,20220107,000000,41.289,42.2919,40.3061,40.3757,2698118.063365132,0
+ASO.US,D,20220110,000000,39.8096,39.8096,36.8809,38.2706,4319768.233232986,0
+ASO.US,D,20220111,000000,38.3103,39.2336,37.1694,39.2138,2659508.972474652,0
+ASO.US,D,20220112,000000,39.7102,40.7329,39.6505,39.8893,1631687.9303893715,0
+ASO.US,D,20220113,000000,40.8323,41.1597,39.6604,39.7699,2383060.4433418694,0
+ASO.US,D,20220114,000000,39.3232,39.5022,37.447,38.1323,2706144.4520857683,0
+ASO.US,D,20220118,000000,38.0926,39.2536,37.238,38.5691,2240806.901482153,0
+ASO.US,D,20220119,000000,38.7372,39.5907,37.7841,38.4896,1989153.229027283,0
+ASO.US,D,20220120,000000,38.767,39.2734,36.9306,36.9306,4319225.434246275,0
+ASO.US,D,20220121,000000,36.4441,36.9604,35.1438,36.0671,4240622.109865661,0
+ASO.US,D,20220124,000000,34.1907,38.1711,33.6346,38.1224,3047571.0458485447,0
+ASO.US,D,20220125,000000,37.238,37.8637,36.2551,37.4569,1593465.8350727775,0
+ASO.US,D,20220126,000000,38.2607,38.5293,35.9278,36.633,1828407.3298358233,0
+ASO.US,D,20220127,000000,37.3972,38.2209,36.5037,36.6133,1282244.999739157,0
+ASO.US,D,20220128,000000,36.5933,37.437,36.0173,37.3873,1624527.0044976033,0
+ASO.US,D,20220131,000000,37.1295,38.986,37.1196,38.6189,1720484.8187045276,0
+ASO.US,D,20220201,000000,38.6189,40.2265,38.4398,40.1269,2750406.6939049633,0
+ASO.US,D,20220202,000000,40.3061,40.5537,39.0456,39.1441,2128457.5630589416,0
+ASO.US,D,20220203,000000,39.0357,39.2236,36.9106,37.0997,1989186.4000764072,0
+ASO.US,D,20220204,000000,37.1694,37.3573,35.4264,36.4938,2798110.6833734354,0
+ASO.US,D,20220207,000000,36.5337,37.1793,36.0273,36.7713,1844835.0406512641,0
+ASO.US,D,20220208,000000,36.7226,38.4796,36.3197,38.0727,1974761.0144120585,0
+ASO.US,D,20220209,000000,38.586,39.0943,38.181,38.7272,1116122.375028887,0
+ASO.US,D,20220210,000000,37.9632,39.4724,37.3773,37.6061,2359381.340136675,0
+ASO.US,D,20220211,000000,37.5463,37.6946,35.8034,36.2262,2263580.3345259856,0
+ASO.US,D,20220214,000000,36.1666,36.451,33.6645,34.0814,4014926.2911769818,0
+ASO.US,D,20220215,000000,34.5479,35.9974,34.4981,35.9178,2162235.7429674533,0
+ASO.US,D,20220216,000000,35.5109,35.9079,34.1807,35.0543,2091292.920583095,0
+ASO.US,D,20220217,000000,34.533,35.0344,33.7143,33.8734,1985594.880114065,0
+ASO.US,D,20220218,000000,33.4656,34.5977,32.8905,34.0217,3594133.4389021257,0
+ASO.US,D,20220222,000000,33.8038,34.7957,32.6916,32.9303,2533485.1203186386,0
+ASO.US,D,20220223,000000,33.1581,33.377,31.4161,31.5296,2104279.8889325694,0
+ASO.US,D,20220224,000000,30.1,32.7711,29.8125,32.4537,2604662.1504138885,0
+ASO.US,D,20220225,000000,32.1553,32.8507,31.1724,32.781,2298216.9409801965,0
+ASO.US,D,20220228,000000,32.3544,32.8507,31.5594,32.1354,2134648.487057719,0
+ASO.US,D,20220301,000000,31.9275,32.4041,30.2293,30.4283,2399748.496634258,0
+ASO.US,D,20220302,000000,30.7058,32.7273,30.0611,32.0558,2777926.602533039,0
+ASO.US,D,20220303,000000,32.0558,32.2249,30.7058,31.9076,1691688.327274361,0
+ASO.US,D,20220304,000000,31.3714,32.0459,30.3288,31.8678,2520705.2197306906,0
+ASO.US,D,20220307,000000,31.9275,32.4937,29.713,29.7328,3212200.9733452084,0
+ASO.US,D,20220308,000000,29.9418,32.0857,29.525,30.6859,3445269.8116039312,0
+ASO.US,D,20220309,000000,31.5395,32.9393,31.4111,32.4927,1605723.0403401111,0
+ASO.US,D,20220310,000000,31.7883,32.6517,31.2321,32.4827,1729736.525878553,0
+ASO.US,D,20220311,000000,32.7612,33.0188,31.3813,31.451,1306654.8712097015,0
+ASO.US,D,20220314,000000,33.4556,35.4364,32.8606,34.171,10591242.596507544,0
+ASO.US,D,20220315,000000,34.3102,35.7397,33.8038,35.5407,23499539.2692025,0
+ASO.US,D,20220316,000000,35.4064,36.0133,34.6703,35.9039,4447568.244295678,0
+ASO.US,D,20220317,000000,35.4064,36.5804,35.3269,36.461,2908688.8888066164,0
+ASO.US,D,20220318,000000,36.2222,38.6994,36.2222,38.4506,5372076.545903568,0
+ASO.US,D,20220321,000000,38.5203,39.157,36.2222,36.8888,3180129.5946949986,0
+ASO.US,D,20220322,000000,37.6548,38.7193,37.0181,38.023,3327026.078257945,0
+ASO.US,D,20220323,000000,37.5453,38.3761,37.3364,37.3563,2448070.673837679,0
+ASO.US,D,20220324,000000,37.3763,37.6399,36.7595,37.1276,2385070.8099594405,0
+ASO.US,D,20220325,000000,37.5852,37.5852,36.0432,36.3417,2467382.255566138,0
+ASO.US,D,20220328,000000,36.1824,36.5604,35.4761,36.0033,4546656.19932603,0
+ASO.US,D,20220329,000000,38.5203,39.8136,37.3464,39.3262,8774156.646278698,0
+ASO.US,D,20220330,000000,39.3063,40.331,38.1523,38.968,4387144.665237749,0
+ASO.US,D,20220331,000000,39.1173,39.6346,38.2219,39.1969,3995276.9678567178,0
+ASO.US,D,20220401,000000,39.6247,39.9629,38.3513,38.6099,3337712.1820136057,0
+ASO.US,D,20220404,000000,38.9083,38.9183,38.1323,38.4009,2841309.441251925,0
+ASO.US,D,20220405,000000,38.0727,38.4009,37.3266,37.9434,2472800.193600451,0
+ASO.US,D,20220406,000000,37.615,37.8041,36.3217,37.1176,3221979.3965730886,0
+ASO.US,D,20220407,000000,36.9783,38.6696,36.7496,38.3015,2655184.6738802395,0
+ASO.US,D,20220408,000000,38.1224,39.0177,37.7244,38.4408,2204857.525626697,0
+ASO.US,D,20220411,000000,38.3213,39.2764,37.9134,38.3612,2325016.1331759198,0
+ASO.US,D,20220412,000000,38.5899,39.734,38.5899,38.8984,3155375.9505326897,0
+ASO.US,D,20220413,000000,38.8187,40.1917,38.789,40.0026,1923225.2661703937,0
+ASO.US,D,20220414,000000,40.0723,40.9079,40.0045,40.0623,2286329.643170582,0
+ASO.US,D,20220418,000000,39.9926,40.2414,39.0476,39.7739,2880372.874998051,0
+ASO.US,D,20220419,000000,39.7043,41.7536,39.7043,41.4949,2376785.0839449666,0
+ASO.US,D,20220420,000000,41.7138,42.5495,41.5049,41.9625,2399119.251883001,0
+ASO.US,D,20220421,000000,42.5892,42.9473,40.6593,40.7786,1778865.8652788717,0
+ASO.US,D,20220422,000000,40.5697,40.5697,38.7064,38.789,2157079.1525932974,0
+ASO.US,D,20220425,000000,38.4906,39.555,38.0727,39.5152,1586413.4689783717,0
+ASO.US,D,20220426,000000,39.1173,39.3958,37.9632,37.9632,1400279.6549567974,0
+ASO.US,D,20220427,000000,38.003,38.1423,36.7496,37.3166,2674725.437403041,0
+ASO.US,D,20220428,000000,37.6747,38.779,36.8888,38.5801,1372276.2531572909,0
+ASO.US,D,20220429,000000,38.1124,38.5801,36.9982,37.1674,1603938.8399670534,0
+ASO.US,D,20220502,000000,37.3563,38.0975,36.3317,38.023,1688560.1968173527,0
+ASO.US,D,20220503,000000,38.192,39.0376,37.5653,38.7492,1083656.964521721,0
+ASO.US,D,20220504,000000,38.5402,39.5848,37.5753,39.3659,1149224.066570579,0
+ASO.US,D,20220505,000000,38.6596,39.0177,37.3663,38.5999,1607400.6912824265,0
+ASO.US,D,20220506,000000,38.2319,38.3761,36.6108,37.4857,1595332.460477242,0
+ASO.US,D,20220509,000000,36.8988,36.9982,35.3568,35.7846,2264698.0983654223,0
+ASO.US,D,20220510,000000,36.451,37.0181,34.9986,35.6254,1325946.349271964,0
+ASO.US,D,20220511,000000,36.2421,36.8545,34.2077,34.3122,2223458.4427558025,0
+ASO.US,D,20220512,000000,33.9142,36.5207,33.5362,35.0683,2416596.3740729108,0
+ASO.US,D,20220513,000000,35.3568,36.5107,35.3568,36.4311,1463975.105684842,0
+ASO.US,D,20220516,000000,36.0333,36.3217,35.2473,35.894,1291728.9042575548,0
+ASO.US,D,20220517,000000,36.481,37.0281,35.118,36.839,1823548.2737210784,0
+ASO.US,D,20220518,000000,34.9986,35.0583,30.9894,32.0936,9249615.387618747,0
+ASO.US,D,20220519,000000,31.5564,32.2329,30.104,31.3873,4641117.295586109,0
+ASO.US,D,20220520,000000,31.6261,31.7654,29.3777,30.6711,3513428.276222845,0
+ASO.US,D,20220523,000000,30.9595,31.1087,29.8751,30.0741,3259343.0653439825,0
+ASO.US,D,20220524,000000,29.3677,29.5936,26.5623,27.4676,5534692.086049322,0
+ASO.US,D,20220525,000000,25.0701,31.0093,24.9705,30.9097,7208176.543601463,0
+ASO.US,D,20220526,000000,31.4371,34.153,31.3276,33.8048,4120305.6885369937,0
+ASO.US,D,20220527,000000,33.5063,34.4216,33.145,34.2326,2366939.313435528,0
+ASO.US,D,20220531,000000,33.8545,34.4316,32.805,33.3373,2276761.3032541582,0
+ASO.US,D,20220601,000000,33.9043,34.1231,32.7403,33.7153,1884116.5991754248,0
+ASO.US,D,20220602,000000,33.6655,35.8143,33.586,35.5657,2700890.358930758,0
+ASO.US,D,20220603,000000,35.0483,35.7247,34.2823,34.5509,2353781.4639234818,0
+ASO.US,D,20220606,000000,34.8693,35.4164,33.8346,35.3866,2569708.9112173794,0
+ASO.US,D,20220607,000000,37.3166,38.8276,36.5805,38.5004,4930435.186621215,0
+ASO.US,D,20220608,000000,38.4308,38.6894,37.7344,38.023,2429938.1721304567,0
+ASO.US,D,20220609,000000,37.7941,38.5899,37.625,37.6648,1983352.3161522222,0
+ASO.US,D,20220610,000000,36.5903,37.3763,36.0432,36.4411,2221928.553759833,0
+ASO.US,D,20220613,000000,35.2075,35.9636,33.1432,33.3373,3168748.9092729413,0
+ASO.US,D,20220614,000000,33.397,34.5758,33.2577,34.0634,2439402.9781659674,0
+ASO.US,D,20220615,000000,34.2978,35.6238,34.228,34.9359,2918796.6235768315,0
+ASO.US,D,20220616,000000,33.8491,34.2878,32.7623,33.0315,2488565.688331348,0
+ASO.US,D,20220617,000000,33.2609,34.8063,33.1761,34.2479,3411402.980461301,0
+ASO.US,D,20220621,000000,35.1751,36.1472,34.9459,35.9528,3076830.406100319,0
+ASO.US,D,20220622,000000,35.1253,36.5964,35.0156,35.9528,2355421.895571368,0
+ASO.US,D,20220623,000000,35.7932,36.8302,35.5839,36.6109,1827980.9870074566,0
+ASO.US,D,20220624,000000,36.6109,38.9538,36.5211,38.5152,3721585.049863058,0
+ASO.US,D,20220627,000000,38.6348,39.0735,37.5979,38.1861,2397355.5505530266,0
+ASO.US,D,20220628,000000,38.1861,39.0136,36.5411,36.7105,2222568.9674564446,0
+ASO.US,D,20220629,000000,36.4713,36.5011,35.1053,35.7932,3128102.8221508805,0
+ASO.US,D,20220630,000000,35.0156,36.6,34.5769,35.4344,2606096.0675416416,0
+ASO.US,D,20220701,000000,35.0655,35.3745,34.0208,34.8859,2248344.589915099,0
+ASO.US,D,20220705,000000,34.208,36.4713,33.7195,36.4513,2068607.2899636496,0
+ASO.US,D,20220706,000000,36.1722,36.4214,35.225,35.7136,1514395.801258687,0
+ASO.US,D,20220707,000000,35.9628,37.6078,35.9328,37.578,1369546.2110079539,0
+ASO.US,D,20220708,000000,37.7973,38.3257,37.219,38.0267,1274637.0773299264,0
+ASO.US,D,20220711,000000,37.9369,38.4155,37.229,37.2788,1122393.5072058504,0
+ASO.US,D,20220712,000000,37.3188,38.3756,37.1044,37.8771,1449077.6317969428,0
+ASO.US,D,20220713,000000,37.3088,38.7345,37.2988,38.6348,1395859.4315691544,0
+ASO.US,D,20220714,000000,38.2459,38.5451,37.6178,38.3257,938383.5059168412,0
+ASO.US,D,20220715,000000,39.1532,39.7215,38.1761,39.6817,1868343.9729058095,0
+ASO.US,D,20220718,000000,39.9509,40.8581,39.6468,39.911,1859254.9542388986,0
+ASO.US,D,20220719,000000,40.599,41.4663,40.3597,41.3767,1903029.0803366036,0
+ASO.US,D,20220720,000000,41.3767,42.8622,41.247,42.7725,1702346.516997275,0
+ASO.US,D,20220721,000000,42.5531,43.4505,42.0247,43.4405,1100510.4560832179,0
+ASO.US,D,20220722,000000,42.8722,44.3378,42.7874,43.3209,1977276.794401136,0
+ASO.US,D,20220725,000000,43.6498,44.1184,42.3538,42.7525,1890249.0896222256,0
+ASO.US,D,20220726,000000,41.0874,41.1324,39.7225,39.8413,2003507.7704765068,0
+ASO.US,D,20220727,000000,40.3497,41.0975,39.5471,40.6488,1138912.613081332,0
+ASO.US,D,20220728,000000,40.8282,42.1044,40.3199,42.0247,1070960.6141096994,0
+ASO.US,D,20220729,000000,42.244,43.0965,41.5261,42.9021,1359673.863762575,0
+ASO.US,D,20220801,000000,42.274,44.0437,42.274,43.7296,1294344.661503989,0
+ASO.US,D,20220802,000000,43.5701,43.8991,43.0217,43.1413,917658.8984666378,0
+ASO.US,D,20220803,000000,43.5202,44.1982,42.932,43.7695,1212965.7487281822,0
+ASO.US,D,20220804,000000,43.7596,43.939,42.8423,42.8722,972135.8405204293,0
+ASO.US,D,20220805,000000,42.4036,42.932,41.9051,42.932,1088793.625795523,0
+ASO.US,D,20220808,000000,43.2909,45.5542,43.2211,44.5971,1514210.2496747111,0
+ASO.US,D,20220809,000000,44.5771,44.5921,41.7904,42.3538,1530479.613148101,0
+ASO.US,D,20220810,000000,43.4804,44.7765,43.0915,44.7465,1464297.8765850938,0
+ASO.US,D,20220811,000000,45.1952,46.5861,45.1454,46.3617,1703860.0161330367,0
+ASO.US,D,20220812,000000,46.7107,47.0597,45.7336,46.8603,1407447.8802203173,0
+ASO.US,D,20220815,000000,46.611,47.1893,46.2123,47.1594,1256771.970234945,0
+ASO.US,D,20220816,000000,46.7805,49.8513,46.7805,48.3159,2251219.1349933725,0
+ASO.US,D,20220817,000000,47.4984,48.3459,47.1694,47.4884,1439789.019804712,0
+ASO.US,D,20220818,000000,47.2392,47.2392,46.2023,47.1096,1016552.8777818311,0
+ASO.US,D,20220819,000000,46.611,47.0248,46.3469,46.4814,886627.6527665154,0
+ASO.US,D,20220822,000000,45.4346,46.0427,45.0557,45.2152,1304837.8543193112,0
+ASO.US,D,20220823,000000,45.584,47.0996,45.0158,45.1753,1561430.6203254284,0
+ASO.US,D,20220824,000000,44.9959,45.8433,44.7288,45.0557,867710.4180417329,0
+ASO.US,D,20220825,000000,45.275,46.4216,44.7865,46.1025,853656.6407784106,0
+ASO.US,D,20220826,000000,46.3319,46.7406,44.1484,44.2381,1244743.2126900773,0
+ASO.US,D,20220829,000000,43.5701,44.9959,42.9619,44.6369,1060278.860765799,0
+ASO.US,D,20220830,000000,44.6369,45.0856,43.7496,43.8692,1481656.4780050197,0
+ASO.US,D,20220831,000000,43.7596,43.7794,42.2939,42.9519,1635712.435762154,0
+ASO.US,D,20220901,000000,42.264,43.1962,42.0048,43.1215,1449973.2943074638,0
+ASO.US,D,20220902,000000,44.0985,44.0985,42.1842,42.593,1305728.5019220952,0
+ASO.US,D,20220906,000000,42.3138,42.8123,41.3144,41.8053,2440711.43335071,0
+ASO.US,D,20220907,000000,45.285,48.2959,44.3677,47.6679,6784312.532604751,0
+ASO.US,D,20220908,000000,47.3688,49.5821,47.2492,48.1365,2691703.5504674613,0
+ASO.US,D,20220909,000000,48.4356,49.7117,47.7327,49.4127,2492936.6818592367,0
+ASO.US,D,20220912,000000,49.7915,51.3569,49.7915,50.5194,2426545.322155535,0
+ASO.US,D,20220913,000000,48.7946,49.4525,47.7077,48.3159,2230465.4410786736,0
+ASO.US,D,20220914,000000,48.4707,48.5406,46.9428,47.7418,1519170.178142504,0
+ASO.US,D,20220915,000000,47.9115,48.7254,47.3823,47.9814,1234921.494967068,0
+ASO.US,D,20220916,000000,47.0727,47.7118,46.6533,47.0927,2749337.8884503283,0
+ASO.US,D,20220919,000000,46.5535,48.7004,46.4836,48.261,1701708.6993385602,0
+ASO.US,D,20220920,000000,47.572,47.6319,46.6533,47.0627,1284409.1243131522,0
+ASO.US,D,20220921,000000,47.4522,48.0214,45.8545,45.8944,1341814.053325548,0
+ASO.US,D,20220922,000000,45.5948,45.9244,44.2767,44.9258,1580846.2029146801,0
+ASO.US,D,20220923,000000,43.9871,44.756,43.0684,44.2268,1667861.3920502122,0
+ASO.US,D,20220926,000000,43.8373,45.2054,42.8188,42.8488,1729408.23244888,0
+ASO.US,D,20220927,000000,43.5478,45.8045,43.5478,45.2553,2513810.741243196,0
+ASO.US,D,20220928,000000,45.2353,47.9714,45.1355,47.562,2280183.305327108,0
+ASO.US,D,20220929,000000,46.9229,47.0428,45.0007,45.0955,1585564.9375501042,0
+ASO.US,D,20220930,000000,43.1683,43.7375,40.8416,42.1198,4092755.2300083283,0
+ASO.US,D,20221003,000000,42.709,44.5114,42.4194,44.067,2117840.6078561363,0
+ASO.US,D,20221004,000000,45.445,46.3288,44.5264,45.5349,1915477.793187488,0
+ASO.US,D,20221005,000000,44.9058,46.024,44.0271,45.445,1016712.0638147721,0
+ASO.US,D,20221006,000000,45.6847,46.3636,44.9757,45.6448,921911.7636741921,0
+ASO.US,D,20221007,000000,44.8958,45.2254,43.9472,44.4964,1230417.0661915722,0
+ASO.US,D,20221010,000000,44.6462,44.7011,43.0984,43.7375,1138731.211024712,0
+ASO.US,D,20221011,000000,43.4379,45.5149,43.4379,44.047,1323005.209114484,0
+ASO.US,D,20221012,000000,44.1469,44.8858,43.4579,44.8459,1061730.31440918,0
+ASO.US,D,20221013,000000,43.6975,45.3951,42.3095,44.776,1231231.2281734482,0
+ASO.US,D,20221014,000000,45.3652,45.505,43.8573,44.0171,1269238.4725746042,0
+ASO.US,D,20221017,000000,45.0057,45.2653,43.9072,44.5663,1483531.3139223282,0
+ASO.US,D,20221018,000000,45.9343,46.184,44.4765,45.3452,1332443.679814584,0
+ASO.US,D,20221019,000000,44.3965,44.9757,42.6471,43.3081,1780385.98852194,0
+ASO.US,D,20221020,000000,43.7674,44.756,42.1498,42.1897,1140011.037608768,0
+ASO.US,D,20221021,000000,42.3794,43.1933,41.9101,42.8987,1169968.7936823482,0
+ASO.US,D,20221024,000000,43.1244,44.6961,42.3994,44.1868,1458762.9642326122,0
+ASO.US,D,20221025,000000,44.4565,46.0642,44.3516,45.455,1615512.679331164,0
+ASO.US,D,20221026,000000,45.5948,46.2739,44.4365,44.5963,1014683.1681502201,0
+ASO.US,D,20221027,000000,44.5264,44.9707,43.5478,43.7674,1936232.4144351883,0
+ASO.US,D,20221028,000000,43.9172,44.786,42.8288,44.4764,1123280.1590956042,0
+ASO.US,D,20221031,000000,44.5563,44.8309,43.4579,43.9672,1227875.438749996,0
+ASO.US,D,20221101,000000,44.6462,44.9557,43.3181,44.057,1181978.934701584,0
+ASO.US,D,20221102,000000,43.6776,44.1269,42.3295,42.3395,1526729.9675658522,0
+ASO.US,D,20221103,000000,42.0699,42.2396,41.0314,41.6105,1483534.3182100842,0
+ASO.US,D,20221104,000000,42.3894,42.8088,40.612,41.98,1533186.181953496,0
+ASO.US,D,20221107,000000,42.2296,43.3181,41.5906,43.1184,1764655.5378315242,0
+ASO.US,D,20221108,000000,43.1883,43.3081,41.2211,41.8302,1113402.060953876,0
+ASO.US,D,20221109,000000,41.251,42.3245,40.7218,41.6305,1151752.7955884682,0
+ASO.US,D,20221110,000000,43.9172,44.9657,42.8188,43.348,1850355.8503591802,0
+ASO.US,D,20221111,000000,43.7774,44.3716,43.0035,44.2468,1768621.1976694441,0
+ASO.US,D,20221114,000000,43.9771,46.0242,43.6975,45.0556,1820295.948501896,0
+ASO.US,D,20221115,000000,46.1341,49.5492,46.1341,47.9914,2314047.6369127403,0
+ASO.US,D,20221116,000000,46.5834,46.7132,43.9672,44.6861,1979479.1366828082,0
+ASO.US,D,20221117,000000,44.4964,47.3124,44.1669,47.2724,1542101.9065840521,0
+ASO.US,D,20221118,000000,48.6505,49.659,46.6343,48.0214,1624809.9485067322,0
+ASO.US,D,20221121,000000,47.4821,48.7403,47.2924,48.7104,1645142.96803934,0
+ASO.US,D,20221122,000000,49.4294,50.7774,47.9315,50.7375,2070012.3467806163,0
+ASO.US,D,20221123,000000,50.6476,52.2653,50.0485,51.9358,1587108.1400274362,0
+ASO.US,D,20221125,000000,51.6362,52.2254,51.3766,51.4764,560491.9409103841,0
+ASO.US,D,20221128,000000,51.2368,51.6761,50.408,50.8473,1421160.297249264,0
+ASO.US,D,20221129,000000,50.5078,50.9272,49.8488,49.9786,1327927.233888064,0
+ASO.US,D,20221130,000000,50.1284,50.408,49.1298,50.408,1788508.5811849122,0
+ASO.US,D,20221201,000000,50.8673,50.9871,49.2396,49.4094,1323252.562139728,0
+ASO.US,D,20221202,000000,48.8202,50.6876,48.1212,49.8488,1508706.2438883563,0
+ASO.US,D,20221205,000000,48.9401,49.0399,47.3124,48.1712,1826577.9141996922,0
+ASO.US,D,20221206,000000,48.3809,49.699,48.1612,49.2296,3211089.9065427645,0
+ASO.US,D,20221207,000000,49.8687,57.4877,49.7789,56.7888,7026384.140845712,0
+ASO.US,D,20221208,000000,56.5492,57.4878,54.8416,56.4593,2672164.746003452,0
+ASO.US,D,20221209,000000,55.9301,56.0199,52.8345,54.3723,2423619.0185203203,0
+ASO.US,D,20221212,000000,54.3723,55.5107,53.194,55.3409,1452380.8556096163,0
+ASO.US,D,20221213,000000,56.8687,57.7674,54.1826,54.7517,1416723.965662904,0
+ASO.US,D,20221214,000000,54.9215,56.0898,53.9229,54.7917,1483227.8808589722,0
+ASO.US,D,20221215,000000,53.9229,54.0837,52.7498,53.4336,1507845.0147316363,0
+ASO.US,D,20221216,000000,52.7147,53.8131,51.8858,52.475,4140828.8412505887,0
+ASO.US,D,20221219,000000,52.69,53.35,51.33,51.4,1373351,0
+ASO.US,D,20221220,000000,51.4,51.695,50.01,50.08,1299542,0
+ASO.US,D,20221221,000000,51.28,51.9299,50.4,51.13,1349451,0
+ASO.US,D,20221222,000000,50.29,50.84,49.31,49.77,1380540,0
+ASO.US,D,20221223,000000,49.73,51.4396,49.5365,51.4,1308577,0
+ASO.US,D,20221227,000000,51.52,53.87,51.26,53.54,1573581,0
+ASO.US,D,20221228,000000,53.5,53.78,51.35,51.85,1453986,0
+ASO.US,D,20221229,000000,52.29,52.65,51.8,52.41,1451468,0
+ASO.US,D,20221230,000000,52.02,52.875,51.85,52.54,1101086,0
+ASO.US,D,20230103,000000,53.21,54.09,50.77,50.78,1763372,0
+ASO.US,D,20230104,000000,50.65,52,50.38,51.83,1877607,0
+ASO.US,D,20230105,000000,51.59,52.095,50.85,51.72,1077528,0
+ASO.US,D,20230106,000000,51.8,54.33,51.8,52.58,1374885,0
+ASO.US,D,20230109,000000,52.41,54.75,52.41,54,1410578,0
+ASO.US,D,20230110,000000,53.96,55.12,53.1,55.09,1153009,0
+ASO.US,D,20230111,000000,55.31,56.08,54.63,54.73,1363970,0
+ASO.US,D,20230112,000000,54.97,55.74,54.295,55.38,1302579,0
+ASO.US,D,20230113,000000,55.35,56.31,54.93,55.68,1115977,0
+ASO.US,D,20230117,000000,55.13,56.11,54.92,55.89,1286427,0
+ASO.US,D,20230118,000000,56.16,56.6301,54.12,54.42,1347228,0
+ASO.US,D,20230119,000000,53.73,53.95,52.29,52.91,1455413,0
+ASO.US,D,20230120,000000,53.26,54.19,52.39,54.15,1071289,0
+ASO.US,D,20230123,000000,54.46,55.27,53.99,54.89,1303204,0
+ASO.US,D,20230124,000000,54.84,55.57,54.3,54.42,1043337,0
+ASO.US,D,20230125,000000,53.83,54.885,53.39,54.87,1204994,0
+ASO.US,D,20230126,000000,55.39,55.84,54.08,55.37,845323,0
+ASO.US,D,20230127,000000,55.195,56.32,55.1111,55.65,806523,0
+ASO.US,D,20230130,000000,55.39,57.8,55.27,56.8,1309878,0
+ASO.US,D,20230131,000000,57,58.44,56.7,58.42,1602793,0
+ASO.US,D,20230201,000000,58.07,59.84,57.58,59.39,1451190,0
+ASO.US,D,20230202,000000,59.8,63.54,59.8,62.2,2156345,0
+ASO.US,D,20230203,000000,62.02,63.89,61.82,62.51,1234038,0
+ASO.US,D,20230206,000000,61.99,62.97,60.54,61.25,1224766,0
+ASO.US,D,20230207,000000,61.07,61.07,58.64,60.12,1445885,0
+ASO.US,D,20230208,000000,59.2,59.702,58.33,58.78,961223,0
+ASO.US,D,20230209,000000,60,60,57.405,57.51,842291,0
+ASO.US,D,20230210,000000,57.15,57.47,56.04,57.38,818482,0
+ASO.US,D,20230213,000000,57.9,58.49,56.41,58.43,913399,0
+ASO.US,D,20230214,000000,58,58.6,57.18,58.18,761075,0
+ASO.US,D,20230215,000000,57.71,60.19,57.62,60,955167,0
+ASO.US,D,20230216,000000,60.535,61.83,59.6,60.97,1137895,0
+ASO.US,D,20230217,000000,61.2,62.86,60.45,62.66,1480290,0
+ASO.US,D,20230221,000000,61.54,61.73,58.92,59.01,1242965,0
+ASO.US,D,20230222,000000,59.34,60.61,59.09,59.82,1084745,0
+ASO.US,D,20230223,000000,59.46,60.75,58.38,59.59,682083,0
+ASO.US,D,20230224,000000,58.6,59.9,58.13,59.55,919317,0
+ASO.US,D,20230227,000000,60.16,60.87,58.7843,59.31,684111,0
+ASO.US,D,20230228,000000,59.45,60.12,59.1,59.15,838157,0
+ASO.US,D,20230301,000000,58.91,59.58,58.31,59.33,928827,0
+ASO.US,D,20230302,000000,59.26,59.73,58.66,59.26,717483,0
+ASO.US,D,20230303,000000,60.4,61.31,59.66,60.43,1170179,0
+ASO.US,D,20230306,000000,60.41,61.2,58.69,59.02,1764526,0
+ASO.US,D,20230307,000000,59.79,62.21,59.585,60.51,1816030,0
+ASO.US,D,20230308,000000,60.87,61.045,59.93,60.88,876252,0
+ASO.US,D,20230309,000000,60.78,62.02,60.715,61.01,1418255,0
+ASO.US,D,20230310,000000,60.55,61.36,59.27,59.87,1515882,0
+ASO.US,D,20230313,000000,58.5,59.92,57.96,58.45,1573767,0
+ASO.US,D,20230314,000000,59.97,61.43,59.18,59.97,1356182,0
+ASO.US,D,20230315,000000,58.4,60.22,58.0825,59.91,2066206,0
+ASO.US,D,20230316,000000,62.27,67.7,60.79,64.95,4948078,0
+ASO.US,D,20230317,000000,64.18,65.095,62.78,63.31,4643539,0
+ASO.US,D,20230320,000000,63.79,65.98,63.3,63.86,1808107,0
+ASO.US,D,20230321,000000,65.01,65.78,64.11,64.67,1415385,0
+ASO.US,D,20230322,000000,65.33,65.46,63.6,63.63,1159123,0
+ASO.US,D,20230323,000000,63.96,64.66,62.38,63.97,1405730,0
+ASO.US,D,20230324,000000,63.45,65.08,62.52,64.95,1113536,0
+ASO.US,D,20230327,000000,65.14,65.33,63.28,63.79,1220509,0
+ASO.US,D,20230328,000000,63.58,64.68,63.405,63.88,917168,0
+ASO.US,D,20230329,000000,64.19,64.36,62.27,63.02,1359088,0
+ASO.US,D,20230330,000000,63.76,63.88,62.61,62.85,764740,0
+ASO.US,D,20230331,000000,63.4,65.32,63.24,65.25,1646626,0
+ASO.US,D,20230403,000000,65.57,67.63,65.35,66.43,1882306,0
+ASO.US,D,20230404,000000,66.53,67.07,61.47,62.58,3030819,0
+ASO.US,D,20230405,000000,62.15,63.57,61.63,63.32,1745464,0
+ASO.US,D,20230406,000000,63.14,63.465,61.75,63.05,1214327,0
+ASO.US,D,20230410,000000,63,64.95,62.96,64.47,1367793,0
+ASO.US,D,20230411,000000,65.08,66.51,64.995,65.93,1607311,0
+ASO.US,D,20230412,000000,66.53,69.02,66.4,67.92,2499941,0
+ASO.US,D,20230413,000000,68,68.38,66.08,67.67,1521582,0
+ASO.US,D,20230414,000000,67.88,68.799,67,67.09,1225167,0
+ASO.US,D,20230417,000000,67.25,67.94,64.62,64.75,1520819,0
+ASO.US,D,20230418,000000,65.42,67.43,65.36,67.02,1233367,0
+ASO.US,D,20230419,000000,66.99,67.99,66.21,67.65,982987,0
+ASO.US,D,20230420,000000,67.31,68.605,67.31,67.74,987526,0
+ASO.US,D,20230421,000000,67.5,67.74,66.57,66.65,1037254,0
+ASO.US,D,20230424,000000,66.585,68.71,66.4201,68.26,1233155,0
+ASO.US,D,20230425,000000,67.62,67.95,65.7,65.87,989725,0
+ASO.US,D,20230426,000000,66.3,66.65,64.91,65.22,827537,0
+ASO.US,D,20230427,000000,64.3,64.3,62.63,63.93,1624762,0
+ASO.US,D,20230428,000000,64.04,64.08,62.68,63.52,1472935,0
+ASO.US,D,20230501,000000,63.65,63.96,60.35,61,2599771,0
+ASO.US,D,20230502,000000,60.96,63.11,60.1,62.8,1335345,0
+ASO.US,D,20230503,000000,62.8,63.25,61.8137,62.04,812175,0
+ASO.US,D,20230504,000000,61.91,62.14,60.605,61.04,945510,0
+ASO.US,D,20230505,000000,61.72,62,60.55,61,1036480,0
+ASO.US,D,20230508,000000,61.11,61.76,60.4,60.6,946377,0
+ASO.US,D,20230509,000000,60.24,61.17,59.51,60.47,907068,0
+ASO.US,D,20230510,000000,61.23,61.55,59.685,60.6,708634,0
+ASO.US,D,20230511,000000,60.69,60.94,59.36,60.17,671922,0
+ASO.US,D,20230512,000000,60.35,60.895,58.97,59.62,627085,0
+ASO.US,D,20230515,000000,59.66,59.72,58.34,59,1393815,0
+ASO.US,D,20230516,000000,58.14,58.35,55.47,55.83,2471584,0
+ASO.US,D,20230517,000000,56.34,58.88,56,58.25,1409642,0
+ASO.US,D,20230518,000000,58.28,58.99,57.57,58.26,790669,0
+ASO.US,D,20230519,000000,56.95,57.09,52.65,53.81,5059392,0
+ASO.US,D,20230522,000000,53.68,53.68,51.88,52.94,2734806,0
+ASO.US,D,20230523,000000,53,54.04,51.95,52.67,1672493,0
+ASO.US,D,20230524,000000,52.65,52.83,51.08,51.31,1441619,0
+ASO.US,D,20230525,000000,51.01,51.09,49.52,50.35,2165882,0
+ASO.US,D,20230526,000000,49.85,50.25,49.46,49.69,1628696,0
+ASO.US,D,20230530,000000,49.87,49.87,48.19,48.88,1442588,0
+ASO.US,D,20230531,000000,48.61,49.16,47.07,48.96,2358108,0
+ASO.US,D,20230601,000000,48.79,49.2,47.66,48.61,1548961,0
+ASO.US,D,20230602,000000,49.43,51.49,49.245,51.37,2841229,0
+ASO.US,D,20230605,000000,51,51.2401,48.075,48.53,3508008,0
+ASO.US,D,20230606,000000,47.32,50.45,47.05,49.42,5239757,0
+ASO.US,D,20230607,000000,49.42,51.641,48.3225,51.38,3688154,0
+ASO.US,D,20230608,000000,51.25,52.6,50.095,50.8,2016574,0
+ASO.US,D,20230609,000000,50.8,50.98,49.84,50.42,1573614,0
+ASO.US,D,20230612,000000,50.51,51.01,49.65,50.69,1669201,0
+ASO.US,D,20230613,000000,50.9,52.05,50.08,51.73,1859586,0
+ASO.US,D,20230614,000000,51.66,51.77,49.875,50.06,1635897,0
+ASO.US,D,20230615,000000,50.47,50.4763,48.8,49.53,2309212,0
+ASO.US,D,20230616,000000,49.77,49.86,48.33,48.58,2972618,0
+ASO.US,D,20230620,000000,48.33,49.05,48,49,1600179,0
+ASO.US,D,20230621,000000,49.05,49.49,48.67,48.98,1280092,0
+ASO.US,D,20230622,000000,49.23,50.15,48.92,50.09,1632803,0
+ASO.US,D,20230623,000000,49.8,51.38,49.5,49.76,6347837,0
+ASO.US,D,20230626,000000,50.7,51.73,49.94,51,1889636,0
+ASO.US,D,20230627,000000,50.92,53.86,50.64,53.38,2815129,0
+ASO.US,D,20230628,000000,53.15,53.43,51.388,52.82,1830394,0
+ASO.US,D,20230629,000000,53.83,54.88,52.98,53.15,1646460,0
+ASO.US,D,20230630,000000,53.26,54.21,52.84,54.05,1469538,0
+ASO.US,D,20230703,000000,54.03,54.45,53.49,53.8,897408,0
+ASO.US,D,20230705,000000,53.55,54.525,53.22,54.16,1840404,0
+ASO.US,D,20230706,000000,53.5,53.88,53.13,53.54,1073861,0
+ASO.US,D,20230707,000000,53.73,55.58,53.705,55.39,1374068,0
+ASO.US,D,20230710,000000,55.58,57.93,55.52,57.765,2305241,0
+ASO.US,D,20230711,000000,57.84,58.51,57.28,57.4,1627619,0
+ASO.US,D,20230712,000000,58.16,59.07,58.01,58.62,1688286,0
+ASO.US,D,20230713,000000,58.59,58.74,56.65,57.3,1558772,0
+ASO.US,D,20230714,000000,57.07,57.97,56.43,56.77,1405923,0
+ASO.US,D,20230717,000000,56.47,56.955,55.62,56.4,1182679,0
+ASO.US,D,20230718,000000,56.52,57.378,55.06,55.62,1891625,0
+ASO.US,D,20230719,000000,55.99,56.56,54.95,56.07,1653582,0
+ASO.US,D,20230720,000000,55.91,56.28,55.07,55.17,956841,0
+ASO.US,D,20230721,000000,55,55.19,53.71,54.89,1263229,0
+ASO.US,D,20230724,000000,54.89,56.345,54.755,55.95,1029260,0
+ASO.US,D,20230725,000000,56.01,56.65,55.7225,56.37,980327,0
+ASO.US,D,20230726,000000,56.49,58.125,56.3356,58.02,764011,0
+ASO.US,D,20230727,000000,58.16,58.99,56.99,57.37,1477690,0
+ASO.US,D,20230728,000000,57.75,58.8,57.44,58.7,897556,0
+ASO.US,D,20230731,000000,58.64,60.11,58.64,59.79,1167886,0
+ASO.US,D,20230801,000000,59.26,59.87,58.19,58.63,937947,0
+ASO.US,D,20230802,000000,58.02,58.6458,57.4,57.77,712602,0
+ASO.US,D,20230803,000000,57.66,59.25,57.63,58.8,928123,0
+ASO.US,D,20230804,000000,59.13,60.22,58.47,58.83,862606,0
+ASO.US,D,20230807,000000,59,59.345,57.43,58.13,960023,0
+ASO.US,D,20230808,000000,57.49,57.625,55.735,55.89,1837973,0
+ASO.US,D,20230809,000000,55.89,56.04,54.735,55.7,1218817,0
+ASO.US,D,20230810,000000,55.92,56.44,54.45,55.4,1146211,0
+ASO.US,D,20230811,000000,54.81,55.35,54.41,55.19,885049,0
+ASO.US,D,20230814,000000,56.7,57.15,56.01,57.07,1151532,0
+ASO.US,D,20230815,000000,56.59,57.75,56.285,57.67,1210634,0
+ASO.US,D,20230816,000000,57.65,58.85,56.89,56.98,1118498,0
+ASO.US,D,20230817,000000,57.1,57.63,55.91,55.97,740582,0
+ASO.US,D,20230818,000000,55.35,57.41,55.11,57.27,1400456,0
+ASO.US,D,20230821,000000,57.28,57.895,55.59,55.72,1356339,0
+ASO.US,D,20230822,000000,52.28,53.71,51.06,51.89,3809771,0
+ASO.US,D,20230823,000000,50.24,50.625,48.66,49.59,4307947,0
+ASO.US,D,20230824,000000,49.5,50.38,49.075,49.94,1738613,0
+ASO.US,D,20230825,000000,50.97,51.5,49.715,49.74,1518126,0
+ASO.US,D,20230828,000000,49.76,50.25,48.3209,49.35,2379021,0
+ASO.US,D,20230829,000000,49.26,49.91,48.91,49.77,1311044,0
+ASO.US,D,20230830,000000,49.92,50.45,49.68,49.94,2640559,0
+ASO.US,D,20230831,000000,57.11,58.1246,54.39,54.57,6062966,0
+ASO.US,D,20230901,000000,55.01,56,53.56,53.69,1892205,0
+ASO.US,D,20230905,000000,53,53.6,51.88,52.49,1770657,0
+ASO.US,D,20230906,000000,52.5,53.18,51.11,51.4,978905,0
+ASO.US,D,20230907,000000,51.15,51.73,50.865,51.52,952293,0
+ASO.US,D,20230908,000000,51.02,51.41,50.3,51.02,1255189,0
+ASO.US,D,20230911,000000,50.63,51.15,49.18,49.43,1863217,0
+ASO.US,D,20230912,000000,49.89,50.5,48.92,49.09,1631766,0
+ASO.US,D,20230913,000000,49.51,50.35,49.34,49.67,1566704,0
+ASO.US,D,20230914,000000,49.88,51.49,49.7301,51.17,1507369,0
+ASO.US,D,20230915,000000,50.51,50.71,49.83,50.14,2301185,0
+ASO.US,D,20230918,000000,50.02,50.02,48.905,49.49,1777726,0
+ASO.US,D,20230919,000000,49.57,49.95,49.15,49.44,1287820,0
+ASO.US,D,20230920,000000,49.52,49.655,48.58,48.69,1018575,0
+ASO.US,D,20230921,000000,48.3,48.43,47.125,47.63,2377527,0
+ASO.US,D,20230922,000000,47.67,47.67,46.44,46.76,2819891,0
+ASO.US,D,20230925,000000,46.5,46.89,45.8209,45.99,1712971,0
+ASO.US,D,20230926,000000,45.59,46.1607,45.37,45.61,1298440,0
+ASO.US,D,20230927,000000,45.61,46.66,45.61,46.41,1387980,0
+ASO.US,D,20230928,000000,46.21,47.17,46.21,47.01,1330239,0
+ASO.US,D,20230929,000000,48.02,48.46,47.14,47.27,1557997,0
+ASO.US,D,20231002,000000,47.1,47.315,45.47,45.705,1889497,0
+ASO.US,D,20231003,000000,45.36,45.5,44.3,44.37,1594297,0
+ASO.US,D,20231004,000000,44.42,44.87,43.97,44.51,1074135,0
+ASO.US,D,20231005,000000,44.47,44.57,43.19,43.56,1892633,0
+ASO.US,D,20231006,000000,43.12,44.3,42.825,43.725,1385721,0
+ASO.US,D,20231009,000000,43.23,44.23,43.12,43.97,1382929,0
+ASO.US,D,20231010,000000,44.03,45.66,44.01,45.48,1833216,0
+ASO.US,D,20231011,000000,45.54,45.93,44.73,45.39,1006132,0
+ASO.US,D,20231012,000000,45.53,45.61,43.2,43.63,1622611,0
+ASO.US,D,20231013,000000,43.76,43.98,43.095,43.25,1275051,0
+ASO.US,D,20231016,000000,43.69,45.69,43.1,45.32,1822498,0
+ASO.US,D,20231017,000000,45.11,47.19,45.11,47.12,2082865,0
+ASO.US,D,20231018,000000,46.67,48.06,46.67,47.18,1762081,0
+ASO.US,D,20231019,000000,46.91,47.43,46.37,46.62,1586727,0
+ASO.US,D,20231020,000000,46.64,46.69,45.34,46,1411456,0
+ASO.US,D,20231023,000000,45.47,45.54,43.72,43.77,3168241,0
+ASO.US,D,20231024,000000,44,44.595,43.27,43.91,1765478,0
+ASO.US,D,20231025,000000,43.93,44.93,43.43,44.62,1248063,0
+ASO.US,D,20231026,000000,44.62,44.93,43.9,44.41,851869,0
+ASO.US,D,20231027,000000,44.39,44.56,43.21,43.27,828129,0
+ASO.US,D,20231030,000000,43.64,44.17,43.07,43.94,982916,0
+ASO.US,D,20231031,000000,44.06,45.17,43.81,44.84,822120,0
+ASO.US,D,20231101,000000,44.69,44.69,43.62,44.58,1251846,0
+ASO.US,D,20231102,000000,45.45,46.955,45.24,46.89,1840222,0
+ASO.US,D,20231103,000000,47.55,49.17,47.5301,48.845,1587074,0
+ASO.US,D,20231106,000000,49.02,49.575,48.43,48.96,1211681,0
+ASO.US,D,20231107,000000,48.82,49.36,48.37,48.87,1140130,0
+ASO.US,D,20231108,000000,48.28,49.35,46.84,47.28,1241823,0
+ASO.US,D,20231109,000000,47.8,47.8,44.98,45.32,1497518,0
+ASO.US,D,20231110,000000,45.54,45.74,44.21,45.67,939627,0
+ASO.US,D,20231113,000000,45.32,45.62,44.56,44.81,974118,0
+ASO.US,D,20231114,000000,46,48.62,46,47.99,1448845,0
+ASO.US,D,20231115,000000,48.28,50.53,48.28,49.26,1631079,0
+ASO.US,D,20231116,000000,48.39,48.96,47.57,47.77,875628,0
+ASO.US,D,20231117,000000,49.15,50.09,48.34,49.69,1354759,0
+ASO.US,D,20231120,000000,49.51,49.515,48,48.17,1468610,0
+ASO.US,D,20231121,000000,49.72,50.7,48.11,48.19,2352308,0
+ASO.US,D,20231122,000000,48.39,48.96,47.86,48.41,1214121,0
+ASO.US,D,20231124,000000,48.78,49.79,48.3,49.71,665241,0
+ASO.US,D,20231127,000000,49.36,50.195,48.52,49.1,1971041,0
+ASO.US,D,20231128,000000,48.6,49.75,48.07,48.85,1988256,0
+ASO.US,D,20231129,000000,49.78,50.835,49.54,50.54,3667204,0
+ASO.US,D,20231130,000000,45.74,51.3,45.54,50.87,5640067,0
+ASO.US,D,20231201,000000,51.89,55.56,51.04,55.17,4379903,0
+ASO.US,D,20231204,000000,55.41,56.22,54.79,55.98,1970823,0
+ASO.US,D,20231205,000000,55.6,55.9,54.11,54.61,1811543,0
+ASO.US,D,20231206,000000,55.2,56.46,54.65,54.74,1421882,0
+ASO.US,D,20231207,000000,54.69,55.7,54.61,55.55,1338300,0
+ASO.US,D,20231208,000000,55.55,56.21,55.165,55.96,1154909,0
+ASO.US,D,20231211,000000,56,56.69,55.73,56.45,967593,0
+ASO.US,D,20231212,000000,55.97,56.76,55.5,56.45,997773,0
+ASO.US,D,20231213,000000,56.55,58.43,55.76,58.29,1479420,0
+ASO.US,D,20231214,000000,59.52,61.32,59.46,60.9,1908365,0
+ASO.US,D,20231215,000000,61.47,61.83,60.28,61.06,3359728,0
+ASO.US,D,20231218,000000,61.69,61.9,60.83,60.96,1713960,0
+ASO.US,D,20231219,000000,61.46,63.97,61.4,63.56,1987585,0
+ASO.US,D,20231220,000000,63.07,63.74,62.27,62.3,1408913,0
+ASO.US,D,20231221,000000,62.95,63.67,62.34,63.65,1015167,0
+ASO.US,D,20231222,000000,61.84,63.76,60.65,62.4,1310125,0
+ASO.US,D,20231226,000000,62.56,64.65,62.56,64.47,1025131,0
+ASO.US,D,20231227,000000,64.39,66.22,64.39,66.13,1790248,0
+ASO.US,D,20231228,000000,66,66.435,65.67,66.14,1227432,0
+ASO.US,D,20231229,000000,66.08,66.585,65.86,66,1105028,0
+ASO.US,D,20240102,000000,64.81,68.5,64.59,67.42,1696846,0
+ASO.US,D,20240103,000000,66.53,66.71,63.75,63.93,2033807,0
+ASO.US,D,20240104,000000,63.89,64.618,63.02,64.35,1190327,0
+ASO.US,D,20240105,000000,64.33,65.92,64.05,64.38,1559303,0
+ASO.US,D,20240108,000000,64.37,65.42,63.7762,64.94,1087732,0
+ASO.US,D,20240109,000000,64.66,64.93,63.93,63.99,940300,0
+ASO.US,D,20240110,000000,63.78,64.14,63.08,63.58,873785,0
+ASO.US,D,20240111,000000,63.13,63.37,61.98,63.01,878212,0
+ASO.US,D,20240112,000000,63.48,63.73,62.03,62.09,915232,0
+ASO.US,D,20240116,000000,61.88,63.78,61.375,63.64,1449563,0
+ASO.US,D,20240117,000000,62.5,63.44,62.31,62.59,735508,0
+ASO.US,D,20240118,000000,63.24,63.56,62.15,63.53,1142946,0
+ASO.US,D,20240119,000000,63.83,64.1,62.08,62.92,878125,0
+ASO.US,D,20240122,000000,63.74,65.81,63.35,65.76,1253856,0
+ASO.US,D,20240123,000000,66.55,67.08,65.135,65.33,1002865,0
+ASO.US,D,20240124,000000,66.29,66.29,64.36,64.9,849646,0
+ASO.US,D,20240125,000000,65.91,66.07,64.43,64.78,1202736,0
+ASO.US,D,20240126,000000,65.16,65.77,64.55,64.89,910958,0
+ASO.US,D,20240129,000000,64.54,65.62,63.77,65.51,1468704,0
+ASO.US,D,20240130,000000,65.11,65.69,64.91,64.955,678971,0
+ASO.US,D,20240131,000000,64.12,64.68,62.575,62.73,1293406,0
+ASO.US,D,20240201,000000,63.56,64.49,62.68,64.36,1047664,0
+ASO.US,D,20240202,000000,63.8,64.89,62.96,64.48,864304,0
+ASO.US,D,20240205,000000,63.23,63.71,62.2101,62.8,1027675,0
+ASO.US,D,20240206,000000,63.09,63.79,62.43,63.41,739431,0
+ASO.US,D,20240207,000000,64.16,64.74,63.31,64.31,891603,0
+ASO.US,D,20240208,000000,64.9,66.4,64.54,66.34,953490,0
+ASO.US,D,20240209,000000,66.36,68.05,65.45,68.01,1046335,0
+ASO.US,D,20240212,000000,68.31,71.13,68.31,70.84,1453420,0
+ASO.US,D,20240213,000000,68.05,69.63,67.25,68.01,1257958,0
+ASO.US,D,20240214,000000,69.23,69.275,67.19,67.78,987756,0
+ASO.US,D,20240215,000000,68.25,69.01,68.01,68.56,636533,0
+ASO.US,D,20240216,000000,67.99,69.889,67.63,69.06,965504,0
+ASO.US,D,20240220,000000,68.2,69.69,68.2,69.66,796117,0
+ASO.US,D,20240221,000000,69.71,70.425,68.57,69.01,878669,0
+ASO.US,D,20240222,000000,69.09,70.07,69.09,69.78,673627,0
+ASO.US,D,20240223,000000,70,71.14,69.9,70.9,710418,0
+ASO.US,D,20240226,000000,70.9,71.54,70.26,71.23,554174,0
+ASO.US,D,20240227,000000,71.98,73.5,71.82,73.14,1000751,0
+ASO.US,D,20240228,000000,72.16,73.725,71.72,73.64,806115,0
+ASO.US,D,20240229,000000,74.22,75.21,73.705,74.72,955585,0
+ASO.US,D,20240301,000000,74.95,75.29,74.09,75.16,928002,0
+ASO.US,D,20240304,000000,75.16,75.6599,74.1644,74.78,675837,0
+ASO.US,D,20240305,000000,74.49,75.73,74.32,74.48,787647,0
+ASO.US,D,20240306,000000,74.63,74.6361,70.895,71.51,1896646,0
+ASO.US,D,20240307,000000,72.04,72.055,70.5,70.82,1278667,0
+ASO.US,D,20240308,000000,72.64,72.64,69.3,70.2,1001022,0
+ASO.US,D,20240311,000000,69.88,69.9,67.77,68.41,1558598,0
+ASO.US,D,20240312,000000,68.27,68.936,67.2,67.27,1079191,0
+ASO.US,D,20240313,000000,67.39,69.9,67.31,69.31,1909357,0
+ASO.US,D,20240314,000000,71.58,74.26,70.6,71.25,2401269,0
+ASO.US,D,20240315,000000,70.13,72.38,70.13,71.16,1950145,0
+ASO.US,D,20240318,000000,71.87,72.43,70.25,72.13,2300374,0
+ASO.US,D,20240319,000000,71.97,72.35,70.58,71.07,1468947,0
+ASO.US,D,20240320,000000,71.43,72.16,70.405,71.25,2526477,0
+ASO.US,D,20240321,000000,61.86,67.5,61.83,64.43,8668549,0
+ASO.US,D,20240322,000000,63.79,65.22,63.17,64.11,2551398,0
+ASO.US,D,20240325,000000,65.72,65.755,64.29,64.65,1936028,0
+ASO.US,D,20240326,000000,65.09,66.15,64.7425,65.48,1465413,0
+ASO.US,D,20240327,000000,66.5,67.9,66.145,67.9,1625508,0
+ASO.US,D,20240328,000000,67.7,68.1,66.94,67.54,1365562,0
+ASO.US,D,20240401,000000,67.25,68.955,66.75,66.77,1463504,0
+ASO.US,D,20240402,000000,66.09,66.305,63.1,63.28,1745834,0
+ASO.US,D,20240403,000000,62.77,63.92,62.77,63.38,1458671,0
+ASO.US,D,20240404,000000,63.86,64.26,62.15,62.76,1414411,0
+ASO.US,D,20240405,000000,62.42,64.14,62.37,63.45,1432254,0
+ASO.US,D,20240408,000000,63.71,63.96,62.52,62.63,1332553,0
+ASO.US,D,20240409,000000,62.65,62.93,60.73,61.11,1437829,0
+ASO.US,D,20240410,000000,60.15,60.69,59.78,60.14,1301494,0
+ASO.US,D,20240411,000000,60.42,60.52,59.43,59.62,953652,0
+ASO.US,D,20240412,000000,60.49,60.69,58.74,59.02,1339354,0
+ASO.US,D,20240415,000000,59.75,60.74,59.41,59.71,1202038,0
+ASO.US,D,20240416,000000,59.28,59.755,58.6,59.35,1506782,0
+ASO.US,D,20240417,000000,60.11,60.11,57.62,57.65,1313264,0
+ASO.US,D,20240418,000000,58.42,58.42,56.365,56.48,1716676,0
+ASO.US,D,20240419,000000,56.26,57.69,56.07,57.16,1565960,0
+ASO.US,D,20240422,000000,57.36,57.83,56.91,57.44,1101774,0
+ASO.US,D,20240423,000000,58.67,60.235,58,59.27,2184850,0
+ASO.US,D,20240424,000000,59.28,60.18,58.79,59.06,873375,0
+ASO.US,D,20240425,000000,57.7,59.75,57.7,59.07,1175339,0
+ASO.US,D,20240426,000000,59.03,60.78,58.89,60.72,1016933,0
+ASO.US,D,20240429,000000,61,61.68,60.46,60.76,1310771,0
+ASO.US,D,20240430,000000,60.11,60.23,58.06,58.3,939389,0
+ASO.US,D,20240501,000000,58.3,58.675,56.66,56.7,1408196,0
+ASO.US,D,20240502,000000,57.44,58.125,56.925,57.75,1043688,0
+ASO.US,D,20240503,000000,58.43,59.28,57.35,57.4,1001515,0
+ASO.US,D,20240506,000000,57.79,58.75,57.79,58.13,1083473,0
+ASO.US,D,20240507,000000,57.94,58.66,57.53,57.57,935817,0
+ASO.US,D,20240508,000000,57.05,57.21,56.3,56.47,1069969,0
+ASO.US,D,20240509,000000,56.12,57.42,56.035,57.1,1502636,0
+ASO.US,D,20240510,000000,57.26,57.49,56.445,56.7,636925,0
+ASO.US,D,20240513,000000,57.21,58.39,56.29,56.35,1195559,0
+ASO.US,D,20240514,000000,57.81,58.35,56.43,56.46,1144304,0
+ASO.US,D,20240515,000000,56.96,57.14,55.27,55.4,1452419,0
+ASO.US,D,20240516,000000,55.36,55.5,54.25,54.39,1414706,0
+ASO.US,D,20240517,000000,54.51,54.6043,53.31,53.71,1177818,0
+ASO.US,D,20240520,000000,53.79,54.1365,53.2,53.81,1402333,0
+ASO.US,D,20240521,000000,53.71,53.77,53.02,53.46,942270,0
+ASO.US,D,20240522,000000,53.38,53.51,52.29,52.45,940133,0
+ASO.US,D,20240523,000000,52.88,53.16,52.37,53.04,907623,0
+ASO.US,D,20240524,000000,53.18,53.68,52.95,53.28,700442,0
+ASO.US,D,20240528,000000,54.06,56.04,53.6201,55.95,1705878,0
+ASO.US,D,20240529,000000,57.4,57.55,56.205,56.65,1414043,0
+ASO.US,D,20240530,000000,56.82,58.43,56.82,57.95,1337653,0
+ASO.US,D,20240531,000000,58.02,58.56,56.95,57.69,1133100,0
+ASO.US,D,20240603,000000,58.28,58.29,57.1,57.41,875038,0
+ASO.US,D,20240604,000000,56.57,57.23,55.66,56.25,803093,0
+ASO.US,D,20240605,000000,56.63,56.63,55.62,56.05,846870,0
+ASO.US,D,20240606,000000,55.8,56.1077,54.75,54.95,1027576,0
+ASO.US,D,20240607,000000,54.41,55.38,54.41,55.04,1365840,0
+ASO.US,D,20240610,000000,54.46,54.63,53.12,53.42,2786309,0
+ASO.US,D,20240611,000000,52.03,54.4599,49.07,51.69,6288114,0
+ASO.US,D,20240612,000000,50.7,54.47,50.7,52.89,3430170,0
+ASO.US,D,20240613,000000,52.38,52.89,50.78,51.37,2267299,0
+ASO.US,D,20240614,000000,50.75,52.2,50.52,51.79,1856823,0
+ASO.US,D,20240617,000000,51.38,54.065,51.37,53.78,2001499,0
+ASO.US,D,20240618,000000,53.64,54.97,53.245,54.77,1461383,0
+ASO.US,D,20240620,000000,54.68,55.25,53.605,54.34,1639723,0
+ASO.US,D,20240621,000000,54.3,56,54.28,55.24,8631779,0
+ASO.US,D,20240624,000000,54.93,55.335,53.47,53.51,2073494,0
+ASO.US,D,20240625,000000,53.17,53.44,52.41,52.73,1615952,0
+ASO.US,D,20240626,000000,52.65,53.09,52.23,52.73,1559487,0
+ASO.US,D,20240627,000000,52.86,53.52,52.58,53.29,1205773,0
+ASO.US,D,20240628,000000,52.49,53.88,52.34,53.25,3435226,0
+ASO.US,D,20240701,000000,53.62,53.63,50.55,50.66,1834139,0
+ASO.US,D,20240702,000000,50.9,51.11,50.1,50.65,1211801,0
+ASO.US,D,20240703,000000,50.59,51.74,50.575,50.94,1026475,0
+ASO.US,D,20240705,000000,51.23,52.34,51.095,51.93,1982850,0
+ASO.US,D,20240708,000000,52.3,53.71,52.186,53.23,1574556,0
+ASO.US,D,20240709,000000,53.14,53.315,51.805,51.85,1333300,0
+ASO.US,D,20240710,000000,52.15,53.01,51.53,52.09,1077182,0
+ASO.US,D,20240711,000000,52.52,54.3,52.03,54.16,1570743,0
+ASO.US,D,20240712,000000,54.41,54.42,53.06,53.13,1669686,0
+ASO.US,D,20240715,000000,52.78,53.83,52.16,53.06,1299765,0
+ASO.US,D,20240716,000000,53.61,57.34,53.32,57.02,2229201,0
+ASO.US,D,20240717,000000,55.53,57.535,55.47,57.4,1478233,0
+ASO.US,D,20240718,000000,57.31,58.97,55.85,55.89,1882828,0
+ASO.US,D,20240719,000000,55.57,55.7,53.46,53.7,1540047,0
+ASO.US,D,20240722,000000,54.5,54.875,52.945,54.84,1184793,0
+ASO.US,D,20240723,000000,54.53,55.32,54.2,55.09,1057412,0
+ASO.US,D,20240724,000000,54.76,55.48,53.34,54.38,1726620,0
+ASO.US,D,20240725,000000,54.58,54.95,53.38,53.43,1605899,0
+ASO.US,D,20240726,000000,53.64,54.61,53.12,53.29,1657830,0
+ASO.US,D,20240729,000000,53.55,54.32,53.23,54.24,1086691,0
+ASO.US,D,20240730,000000,54.33,54.87,53.08,53.3,909320,0
+ASO.US,D,20240731,000000,53.55,55.78,53.275,54.07,1186133,0
+ASO.US,D,20240801,000000,53.89,54.3,51.25,51.4,1546117,0
+ASO.US,D,20240802,000000,49.83,50.51,48.74,49.14,1801576,0
+ASO.US,D,20240805,000000,46,49.05,45.465,48.79,2585255,0
+ASO.US,D,20240806,000000,49.03,49.56,48.12,48.71,1282646,0
+ASO.US,D,20240807,000000,49.17,49.77,47.61,47.78,1321217,0
+ASO.US,D,20240808,000000,48.62,49.6,48.6,49.54,1302118,0
+ASO.US,D,20240809,000000,49.56,50.62,49.295,49.89,1167228,0
+ASO.US,D,20240812,000000,49.73,50.76,49.4405,49.61,1089248,0
+ASO.US,D,20240813,000000,49.53,51.09,48.96,50.91,1754931,0
+ASO.US,D,20240814,000000,51.83,51.83,50.45,50.67,939183,0
+ASO.US,D,20240815,000000,52.57,53.95,52.325,53.29,1388356,0
+ASO.US,D,20240816,000000,53.04,55.19,52.83,54.64,1550947,0
+ASO.US,D,20240819,000000,54.64,56.12,54.38,55.42,1243666,0
+ASO.US,D,20240820,000000,55.18,55.55,54.79,54.92,748918,0
+ASO.US,D,20240821,000000,55.65,56.39,55.42,56.37,809869,0
+ASO.US,D,20240822,000000,56.12,56.12,54.61,54.75,901730,0
+ASO.US,D,20240823,000000,55.14,55.28,54.29,54.49,1783511,0
+ASO.US,D,20240826,000000,54.31,55.28,53.71,55.24,1146745,0
+ASO.US,D,20240827,000000,54.97,55.96,54.33,55.89,830964,0
+ASO.US,D,20240828,000000,55,55.28,54.02,54.78,918028,0
+ASO.US,D,20240829,000000,55.44,55.815,54.61,55.29,757080,0
+ASO.US,D,20240830,000000,55.6,55.74,54.405,55.48,1360526,0
+ASO.US,D,20240903,000000,55.38,55.635,54.31,54.76,1278440,0
+ASO.US,D,20240904,000000,53.92,54.38,52.95,53.83,1364450,0
+ASO.US,D,20240905,000000,53.8,54.41,53.41,53.81,1088295,0
+ASO.US,D,20240906,000000,53.79,54.64,53.35,53.58,1687175,0
+ASO.US,D,20240909,000000,53.04,54.05,52.1,52.64,2839514,0
+ASO.US,D,20240910,000000,53.68,56.43,50.7706,55.38,4946567,0
+ASO.US,D,20240911,000000,55.59,55.76,53.52,54.71,2326022,0
+ASO.US,D,20240912,000000,55.14,56.45,54.905,55.9,1229246,0
+ASO.US,D,20240913,000000,56.775,59.23,56.59,59.01,1785278,0
+ASO.US,D,20240916,000000,58.98,60.35,58.8,59.47,1633017,0
+ASO.US,D,20240917,000000,60,61.23,59.31,61.05,1377517,0
+ASO.US,D,20240918,000000,61.48,64.615,61.0223,62.75,1816370,0
+ASO.US,D,20240919,000000,64,64.05,61.48,61.83,1638158,0
+ASO.US,D,20240920,000000,61.26,61.8,60.26,60.34,3370307,0
+ASO.US,D,20240923,000000,60.88,60.92,59.48,60.86,975677,0
+ASO.US,D,20240924,000000,60.86,61.6899,60.7,61.2,858350,0
+ASO.US,D,20240925,000000,61.43,61.47,59.085,59.21,1072991,0
+ASO.US,D,20240926,000000,60.16,60.78,59.0975,59.52,766564,0
+ASO.US,D,20240927,000000,60.01,60.295,59.14,59.19,991698,0
+ASO.US,D,20240930,000000,58.92,59.74,57.93,58.36,1461482,0
+ASO.US,D,20241001,000000,58.01,58.32,56.26,56.3,1265272,0
+ASO.US,D,20241002,000000,56.18,56.18,55.15,55.56,1060354,0
+ASO.US,D,20241003,000000,54.47,55.155,53.69,54.91,1249437,0
+ASO.US,D,20241004,000000,56,57.22,55.84,57.13,1413150,0
+ASO.US,D,20241007,000000,56.7,56.845,53.84,54.81,1536500,0
+ASO.US,D,20241008,000000,55,55.54,54.72,55,798720,0
+ASO.US,D,20241009,000000,54.8,55.045,54.21,54.6,1013843,0
+ASO.US,D,20241010,000000,54.6685,54.825,53.03,53.12,1177664,0
+ASO.US,D,20241011,000000,53.2,54.72,53.15,54.39,1059569,0
+ASO.US,D,20241014,000000,54.27,54.36,53.08,53.63,1359025,0
+ASO.US,D,20241015,000000,53.17,55.43,53.17,54.9,1565347,0
+ASO.US,D,20241016,000000,55.32,55.99,54.78,55.75,1119590,0
+ASO.US,D,20241017,000000,55.89,55.89,54.97,55.38,910191,0
+ASO.US,D,20241018,000000,55.82,56.405,55.1495,56.09,702666,0
+ASO.US,D,20241021,000000,56.11,56.15,54.25,54.7,920771,0
+ASO.US,D,20241022,000000,54.53,54.93,53.72,54.21,811475,0
+ASO.US,D,20241023,000000,53.7,53.86,52.8,53.27,659142,0
+ASO.US,D,20241024,000000,53.27,54.07,52.95,53.54,738828,0
+ASO.US,D,20241025,000000,53.62,54.055,52.13,52.55,769902,0
+ASO.US,D,20241028,000000,52.61,53.28,52.01,52.34,800007,0
+ASO.US,D,20241029,000000,51.67,52.67,50.88,52.165,916040,0
+ASO.US,D,20241030,000000,51.9,52.665,51.26,51.31,796990,0
+ASO.US,D,20241031,000000,51.01,51.76,50.45,50.86,1292946,0
+ASO.US,D,20241101,000000,50.98,51.5,50.36,50.67,909566,0
+ASO.US,D,20241104,000000,50.62,52.9,50.55,52.69,1178073,0
+ASO.US,D,20241105,000000,52.58,53.48,52.345,53.3,1284752,0
+ASO.US,D,20241106,000000,55.49,55.73,49.8128,51.23,3023076,0
+ASO.US,D,20241107,000000,51.53,53.09,51.25,52.02,1417568,0
+ASO.US,D,20241108,000000,51.86,52.44,51.26,51.38,1235351,0
+ASO.US,D,20241111,000000,51.74,51.74,50.34,50.73,1851679,0
+ASO.US,D,20241112,000000,50.53,51.275,49.92,50,1157281,0
+ASO.US,D,20241113,000000,50.15,50.7007,49.4,49.44,936261,0
+ASO.US,D,20241114,000000,49.36,50.16,48.8,49.29,945056,0
+ASO.US,D,20241115,000000,49.5,49.98,47.75,47.8,1074181,0
+ASO.US,D,20241118,000000,47.78,48.02,46.292,46.6,2060894,0
+ASO.US,D,20241119,000000,45.26,46.35,44.73,46.03,2426440,0
+ASO.US,D,20241120,000000,45.2,46.43,44.79,45.26,2018488,0
+ASO.US,D,20241121,000000,45.33,45.85,44.78,45.79,1575854,0
+ASO.US,D,20241122,000000,46.11,47.25,46.11,46.64,1520267,0
+ASO.US,D,20241125,000000,47.83,50.6,47.625,49.44,2098194,0
+ASO.US,D,20241126,000000,49.21,49.86,47.81,48.01,1943118,0
+ASO.US,D,20241127,000000,48.81,49.26,47.89,48.85,1159815,0
+ASO.US,D,20241129,000000,49.52,49.71,48.77,49.25,875839,0
+ASO.US,D,20241202,000000,49.5,51.03,48.37,50.56,1939856,0
+ASO.US,D,20241203,000000,50.88,50.94,49.65,49.96,1282103,0
+ASO.US,D,20241204,000000,49.55,50.35,48.96,49.45,1443459,0
+ASO.US,D,20241205,000000,52.21,52.21,49.11,49.3,1712431,0
+ASO.US,D,20241206,000000,50.29,51.6559,49.8201,50.4,1982786,0
+ASO.US,D,20241209,000000,51.15,51.7382,49.75,50.41,3636998,0
+ASO.US,D,20241210,000000,50.5,53.14,49.55,52.58,4172554,0
+ASO.US,D,20241211,000000,52.48,56.15,52.02,54.52,2876742,0
+ASO.US,D,20241212,000000,54.18,54.775,53.16,53.3,2294680,0
+ASO.US,D,20241213,000000,53.09,54.66,53,54.31,1548123,0
+ASO.US,D,20241216,000000,54.27,55.99,53.82,54.98,1639659,0
+ASO.US,D,20241217,000000,54.91,56.43,53.53,56.01,2386119,0
+ASO.US,D,20241218,000000,56.85,58.63,55.92,55.95,3122115,0
+ASO.US,D,20241219,000000,56.56,57.2099,54.75,55.59,1847190,0
+ASO.US,D,20241220,000000,55.02,56.8,54.8,55.64,3131828,0
+ASO.US,D,20241223,000000,55.64,57.26,55.375,57.2,1163089,0
+ASO.US,D,20241224,000000,57.48,58.28,56.87,58.2,915786,0
+ASO.US,D,20241226,000000,58.57,61.25,58.49,61.17,1983395,0
+ASO.US,D,20241227,000000,60.88,61.08,59.91,60.05,1206236,0
+ASO.US,D,20241230,000000,58.99,59.14,57.14,57.92,1942758,0
+ASO.US,D,20241231,000000,58.47,58.85,57.47,57.53,1026038,0
+ASO.US,D,20250102,000000,58.35,58.83,56.335,56.54,1670661,0
+ASO.US,D,20250103,000000,56.94,57.57,56.035,56.86,1131965,0
+ASO.US,D,20250106,000000,57.14,57.88,55.96,56.6,1716422,0
+ASO.US,D,20250107,000000,57.3,58.73,57.01,57.57,1695249,0
+ASO.US,D,20250108,000000,56.81,59.25,56.81,58.86,1822045,0
+ASO.US,D,20250110,000000,58.06,59.12,57.645,57.7,1575441,0
+ASO.US,D,20250113,000000,57.21,57.345,55.16,55.48,1917559,0
+ASO.US,D,20250114,000000,55.76,56.1,52.08,52.39,2092007,0
+ASO.US,D,20250115,000000,53.84,53.86,51.51,52.36,2110255,0
+ASO.US,D,20250116,000000,52.26,52.59,51.65,52.46,1868541,0
+ASO.US,D,20250117,000000,53.04,53.71,52.41,52.58,1196272,0
+ASO.US,D,20250121,000000,53.37,55.8152,53.13,55.565,1840539,0
+ASO.US,D,20250122,000000,55.32,55.85,54.38,54.745,1162310,0
+ASO.US,D,20250123,000000,54.54,56.155,54.54,55.46,1212975,0
+ASO.US,D,20250124,000000,55.25,57.04,55.25,56.34,1160852,0
+ASO.US,D,20250127,000000,56.21,57.16,55.07,55.82,1182725,0
+ASO.US,D,20250128,000000,55.73,56.32,54.875,55.22,945818,0
+ASO.US,D,20250129,000000,55.12,55.5,53.795,53.97,1319883,0
+ASO.US,D,20250130,000000,54.1,55.16,54.1,54.68,934600,0
+ASO.US,D,20250131,000000,54.33,54.8,51.9,52.31,1846888,0
+ASO.US,D,20250203,000000,50.84,51.29,49.53,50.93,1818998,0
+ASO.US,D,20250204,000000,50.91,51.925,50.65,51.21,1064861,0
+ASO.US,D,20250205,000000,51.36,52.03,51,51.98,900469,0
+ASO.US,D,20250206,000000,52.27,52.85,51.78,51.9,963855,0
+ASO.US,D,20250207,000000,51.64,52.6885,50.14,50.46,1164656,0
+ASO.US,D,20250210,000000,50.85,53.02,50.45,52.86,2238301,0
+ASO.US,D,20250211,000000,52.33,54.79,52.211,53.06,1833334,0
+ASO.US,D,20250212,000000,52.46,52.89,51.13,52.63,1065622,0
+ASO.US,D,20250213,000000,53,54.2,52.78,53.62,901401,0
+ASO.US,D,20250214,000000,54.09,54.46,53.42,53.56,888430,0
+ASO.US,D,20250218,000000,53.59,53.965,51.44,52.69,1309986,0
+ASO.US,D,20250219,000000,51.93,51.985,50.91,51.48,1225319,0
+ASO.US,D,20250220,000000,51.29,52,50.9,51.51,937184,0
+ASO.US,D,20250221,000000,52.26,52.26,50.435,50.84,1278181,0
+ASO.US,D,20250224,000000,51.47,51.89,49.96,50.53,1629885,0
+ASO.US,D,20250225,000000,50.57,52.35,50.57,51.17,1652502,0
+ASO.US,D,20250226,000000,51.71,52.24,50.58,50.76,1092314,0
+ASO.US,D,20250227,000000,50.35,50.77,49.71,49.92,894113,0
+ASO.US,D,20250228,000000,49.82,50.72,48.61,49.59,2041995,0
+ASO.US,D,20250303,000000,49.71,51.31,47.99,48.54,1737175,0
+ASO.US,D,20250304,000000,47.49,48.22,46.29,47.33,2204587,0
+ASO.US,D,20250305,000000,47.58,48.21,46.99,48,1555898,0
+ASO.US,D,20250306,000000,47.38,49.475,47.19,48.79,2252259,0
+ASO.US,D,20250307,000000,49.32,49.41,47.66,49.24,1840594,0
+ASO.US,D,20250310,000000,49.03,51.27,48.63,50.56,2927371,0
+ASO.US,D,20250311,000000,50.22,50.67,46.545,46.78,1982705,0
+ASO.US,D,20250312,000000,46.86,47.1699,44.5,44.87,2196110,0
+ASO.US,D,20250313,000000,45.03,45.57,43.16,43.82,1966661,0
+ASO.US,D,20250314,000000,44.31,45.24,43.95,45.1,1463030,0
+ASO.US,D,20250317,000000,44.77,46.77,44.77,46.72,1806134,0
+ASO.US,D,20250318,000000,46.38,46.97,45.74,46.39,1657260,0
+ASO.US,D,20250319,000000,46.83,47.63,46.625,47.57,2694458,0
+ASO.US,D,20250320,000000,47.92,48.85,46.13,47.42,3999702,0
+ASO.US,D,20250321,000000,47.03,48.295,46.24,47.23,4851443,0
+ASO.US,D,20250324,000000,48.3,49.87,47.4765,49.77,1749408,0
+ASO.US,D,20250325,000000,49.57,50.58,49.35,50.03,2066871,0
+ASO.US,D,20250326,000000,49.94,49.94,48.405,48.98,1454547,0
+ASO.US,D,20250327,000000,48.79,49.25,47.99,48.29,1257684,0
+ASO.US,D,20250328,000000,47.85,47.97,45.6,46.07,1475210,0
+ASO.US,D,20250331,000000,45.05,45.98,44.13,45.61,2221997,0
+ASO.US,D,20250401,000000,45.65,47.03,45.605,46.6,1430168,0
+ASO.US,D,20250402,000000,45.77,47.9,45.6091,47.63,1178277,0
+ASO.US,D,20250403,000000,44.72,44.72,38.88,39.2,3665403,0
+ASO.US,D,20250404,000000,37.25,39.4699,35.64,37.6,4163849,0
+ASO.US,D,20250407,000000,35.2,38.53,34.08,36.39,3692722,0
+ASO.US,D,20250408,000000,38.06,38.6263,33.79,34.1,2808708,0
+ASO.US,D,20250409,000000,33.84,40.9,33.34,39.91,3596311,0
+ASO.US,D,20250410,000000,38.63,39.66,36.83,37.72,1590047,0
+ASO.US,D,20250411,000000,37.42,37.82,34.77,36.57,1923191,0
+ASO.US,D,20250414,000000,37.61,37.89,36.21,37.25,1563687,0
+ASO.US,D,20250415,000000,37.23,38,36.48,36.77,1393198,0
+ASO.US,D,20250416,000000,36.74,37.36,36.14,36.65,1711498,0
+ASO.US,D,20250417,000000,36.84,37.99,36.7646,37.85,1580871,0
+ASO.US,D,20250421,000000,37.6,37.7398,36.06,36.78,1800936,0
+ASO.US,D,20250422,000000,37.11,37.64,36.36,36.88,1848581,0
+ASO.US,D,20250423,000000,38.35,39.7995,37.36,37.61,2357538,0
+ASO.US,D,20250424,000000,37.71,38.37,36.995,38.05,1064899,0
+ASO.US,D,20250425,000000,37.84,38.49,37.61,38.21,1019112,0
+ASO.US,D,20250428,000000,38.25,38.97,37.66,38.06,1265055,0
+ASO.US,D,20250429,000000,37.71,38.17,37.3,38,1105178,0
+ASO.US,D,20250430,000000,36.75,37.77,35.95,37.68,1242967,0
+ASO.US,D,20250501,000000,37.65,38.25,37.245,37.59,1122479,0
+ASO.US,D,20250502,000000,38.71,39.71,38.18,39.09,1150346,0
+ASO.US,D,20250505,000000,38.79,39.05,37.78,37.8,1273330,0
+ASO.US,D,20250506,000000,37.24,37.96,37.005,37.68,1178837,0
+ASO.US,D,20250507,000000,38.09,39.05,37.96,38.88,1367653,0
+ASO.US,D,20250508,000000,39.46,40.37,39.245,40.26,1326523,0
+ASO.US,D,20250509,000000,40.11,40.16,39.14,39.22,1236796,0
+ASO.US,D,20250512,000000,43.92,46.48,43.53,46.39,3835501,0
+ASO.US,D,20250513,000000,46.48,47.615,46.21,46.54,1670932,0
+ASO.US,D,20250514,000000,46.28,47.21,45.86,45.87,1820369,0
+ASO.US,D,20250515,000000,45.51,46.37,44.625,45.49,1281175,0
+ASO.US,D,20250516,000000,45.5,45.86,45.13,45.23,1346302,0
+ASO.US,D,20250519,000000,44.08,45.4499,43.5,45.14,1273537,0
+ASO.US,D,20250520,000000,45.04,45.6,44.35,44.66,1124555,0
+ASO.US,D,20250521,000000,43.3,43.81,42.205,42.39,1243978,0
+ASO.US,D,20250522,000000,42.23,42.265,41.61,41.98,1172376,0
+ASO.US,D,20250523,000000,40.4,41.61,40.35,40.65,1264821,0
+ASO.US,D,20250527,000000,41.47,41.53,40.11,40.92,2251109,0
+ASO.US,D,20250528,000000,41.4,41.513,40.78,40.97,1553929,0
+ASO.US,D,20250529,000000,41.81,41.85,40.4321,41.2,1205158,0
+ASO.US,D,20250530,000000,40.67,41.44,40.265,40.91,1313466,0
+ASO.US,D,20250602,000000,40.64,40.74,39.87,40.45,1262300,0
+ASO.US,D,20250603,000000,40.77,42.785,40.37,42.76,1394227,0
+ASO.US,D,20250604,000000,42.7,43.21,42.41,42.8,1224256,0
+ASO.US,D,20250605,000000,42.85,43.62,42.54,42.9,1505333,0
+ASO.US,D,20250606,000000,43.41,43.74,42.52,43.46,1388732,0
+ASO.US,D,20250609,000000,44.47,44.99,43.55,44.37,2893997,0
+ASO.US,D,20250610,000000,46.62,48.18,44.02,44.6,4258525,0
+ASO.US,D,20250611,000000,44.78,47.14,44.78,45.22,2565555,0
+ASO.US,D,20250612,000000,44.89,45.985,44,45.9,1516559,0
+ASO.US,D,20250613,000000,45.23,45.7,43.2158,43.55,1993429,0
+ASO.US,D,20250616,000000,44.8,46.82,44.305,46.69,1861768,0
+ASO.US,D,20250617,000000,45.8,46.385,44.66,44.9,1627669,0
+ASO.US,D,20250618,000000,44.41,45.29,43.905,44.12,1179439,0
+ASO.US,D,20250620,000000,44.54,44.715,43.57,44,2873472,0
+ASO.US,D,20250623,000000,43.66,44.15,42.52,44.01,1688024,0
+ASO.US,D,20250624,000000,45,45,43.78,44.31,1192526,0
+ASO.US,D,20250625,000000,44.1,44.7,43.4,44.47,1201606,0
+ASO.US,D,20250626,000000,44.48,45.81,44.48,45.7,1235322,0
+ASO.US,D,20250627,000000,46.55,47.25,45.92,46.51,2163519,0
+ASO.US,D,20250630,000000,46.46,46.46,44.55,44.81,1841545,0
+ASO.US,D,20250701,000000,44.64,48.14,44.0991,47.16,1644551,0
+ASO.US,D,20250702,000000,47.35,47.86,46.2501,47.41,1248589,0
+ASO.US,D,20250703,000000,47.49,47.83,47,47.25,577470,0
+ASO.US,D,20250707,000000,47,47.82,46.775,47.8,1239723,0
+ASO.US,D,20250708,000000,48,49.34,47.53,49.16,1542363,0
+ASO.US,D,20250709,000000,49.03,50.33,49.03,50.19,1454399,0
+ASO.US,D,20250710,000000,50.39,52.465,49.94,51.88,1852949,0
+ASO.US,D,20250711,000000,51.09,51.42,50.25,50.66,970990,0
+ASO.US,D,20250714,000000,50.03,51.215,49.51,51.11,1392501,0
+ASO.US,D,20250715,000000,51.53,52.945,51.01,51.31,1647028,0
+ASO.US,D,20250716,000000,51.78,52.68,50.81,52.02,1515907,0
+ASO.US,D,20250717,000000,52.1,54.425,52.09,54.26,1610819,0
+ASO.US,D,20250718,000000,55.02,55.5,53.79,54.12,1478486,0
+ASO.US,D,20250721,000000,54.34,54.675,53.5,53.95,1696056,0
+ASO.US,D,20250722,000000,54.23,56.3,54.23,56.11,2170979,0
+ASO.US,D,20250723,000000,56.6,57.04,55.84,56.87,1083852,0
+ASO.US,D,20250724,000000,56.48,57.06,55.19,55.7,1014021,0
+ASO.US,D,20250725,000000,56.28,56.7595,54.72,55.48,1072056,0
+ASO.US,D,20250728,000000,55.84,56.485,55.12,55.9,1367665,0
+ASO.US,D,20250729,000000,56.08,56.26,53.83,53.86,1367929,0
+ASO.US,D,20250730,000000,54.1,54.1,51.95,52.21,1527957,0
+ASO.US,D,20250731,000000,52.03,52.09,50.47,50.79,1958141,0
+ASO.US,D,20250801,000000,50.18,50.18,48.54,49.27,1453321,0
+ASO.US,D,20250804,000000,50.82,51.9,49.7,51.53,2016912,0
+ASO.US,D,20250805,000000,51.48,52.27,50.535,50.88,1047584,0
+ASO.US,D,20250806,000000,50.88,52.12,50.88,51.71,671902,0
+ASO.US,D,20250807,000000,52.03,52.125,49.7822,50.2,913610,0
+ASO.US,D,20250808,000000,50.26,50.39,48.9601,49.63,816264,0
+ASO.US,D,20250811,000000,50.24,50.52,49.58,49.99,1205089,0
+ASO.US,D,20250812,000000,50.66,52.87,50.66,52.02,1166013,0
+ASO.US,D,20250813,000000,52.3,55.82,52.285,55.15,2142098,0
+ASO.US,D,20250814,000000,53.56,55.01,52.935,54.81,1201067,0
+ASO.US,D,20250815,000000,54.74,54.74,53.76,54.02,837424,0
+ASO.US,D,20250818,000000,54.02,54.72,53.51,53.805,1002276,0
+ASO.US,D,20250819,000000,53.74,55.285,52.11,52.6,1491493,0
+ASO.US,D,20250820,000000,51.91,52.49,51.09,51.21,1129660,0
+ASO.US,D,20250821,000000,50.67,51.92,50.58,51.6,870978,0
+ASO.US,D,20250822,000000,52,54.59,51.42,53.95,1098812,0
+ASO.US,D,20250825,000000,53.59,54.055,52.76,53.85,1177574,0
+ASO.US,D,20250826,000000,53.85,54.76,53.37,53.74,1419497,0
+ASO.US,D,20250827,000000,53.82,56.37,53.76,56.33,2197777,0
+ASO.US,D,20250828,000000,56.37,57.43,53.51,53.66,2516564,0
+ASO.US,D,20250829,000000,53.66,53.83,52.05,53.55,2505774,0
+ASO.US,D,20250902,000000,51.5,52.4044,48.55,49.5,4500130,0
+ASO.US,D,20250903,000000,49.07,50.64,49.07,49.74,2208566,0
+ASO.US,D,20250904,000000,49.88,50.3501,48.59,50.04,1684377,0
+ASO.US,D,20250905,000000,50.33,51.23,49.95,50.86,1360622,0
+ASO.US,D,20250908,000000,51,51.005,50.09,50.47,1154939,0
+ASO.US,D,20250909,000000,50.55,50.675,48.35,48.76,1750907,0
+ASO.US,D,20250910,000000,48.6,48.86,47.54,48.21,1431585,0
+ASO.US,D,20250911,000000,48.3,48.77,47.72,48.02,1434181,0
+ASO.US,D,20250912,000000,47.75,47.8499,46.45,46.47,1873737,0
+ASO.US,D,20250915,000000,46.88,46.92,45.84,46.46,1752917,0
+ASO.US,D,20250916,000000,46.43,46.798,45.55,46.36,1213833,0
+ASO.US,D,20250917,000000,46.37,47.73,46.1384,46.58,1240604,0
+ASO.US,D,20250918,000000,46.65,48.6,46.65,48.49,1507651,0
+ASO.US,D,20250919,000000,48.7,48.7,47.33,47.81,2112725,0
+ASO.US,D,20250922,000000,47.45,47.54,46.01,46.25,3182138,0
+ASO.US,D,20250923,000000,46.3,48.15,46.25,47.75,1309639,0
+ASO.US,D,20250924,000000,47.98,48.77,47.5,48.14,1628532,0
+ASO.US,D,20250925,000000,47.65,48.29,47.1,47.76,1791888,0
+ASO.US,D,20250926,000000,47.54,49.91,47.1801,49.81,1423740,0
+ASO.US,D,20250929,000000,50.19,51.455,50.09,50.71,2694529,0
+ASO.US,D,20250930,000000,49.91,50.37,48.5,50.02,2509328,0
+ASO.US,D,20251001,000000,49.76,52.78,49.51,52.29,2583446,0
+ASO.US,D,20251002,000000,52.09,53.01,51.85,52.97,1468078,0
+ASO.US,D,20251003,000000,53.49,54.11,52.92,53.85,2275704,0
+ASO.US,D,20251006,000000,53.42,54.13,52.005,54.06,1638167,0
+ASO.US,D,20251007,000000,53.99,54.45,52.28,52.94,1859683,0
+ASO.US,D,20251008,000000,53.25,53.45,52.15,52.48,1625109,0
+ASO.US,D,20251009,000000,52.55,53.075,51.2575,52.6,1663114,0
+ASO.US,D,20251010,000000,52.81,52.81,49.055,49.38,1651950,0
+ASO.US,D,20251013,000000,50.65,53.63,50.65,52.87,2691381,0
+ASO.US,D,20251014,000000,52.55,54.6899,52.4654,54.28,1151381,0
+ASO.US,D,20251015,000000,54.45,55.15,53.75,54.43,975237,0
+ASO.US,D,20251016,000000,53.99,54.2,51.64,52.71,1250674,0
+ASO.US,D,20251017,000000,51.74,52.47,50.49,51.54,1961227,0
+ASO.US,D,20251020,000000,52.19,52.25,50.4,50.56,1361677,0
+ASO.US,D,20251021,000000,50.49,51.79,50.04,50.47,1768610,0
+ASO.US,D,20251022,000000,50.55,50.94,48.78,48.83,1902783,0
+ASO.US,D,20251023,000000,48.41,49.91,48.07,48.92,1716150,0
+ASO.US,D,20251024,000000,49.47,49.8399,47.67,47.7,1575423,0
+ASO.US,D,20251027,000000,48.92,50.42,48.62,49.48,2193760,0
+ASO.US,D,20251028,000000,49.6,51.55,49.2001,50.14,1662090,0
+ASO.US,D,20251029,000000,50.08,50.96,48.235,48.84,1279297,0
+ASO.US,D,20251030,000000,48.76,48.76,46.59,46.86,2454859,0
+ASO.US,D,20251031,000000,46.54,47.92,46.15,47.89,1905316,0
+ASO.US,D,20251103,000000,47.65,47.88,46.7,47.15,1441151,0
+ASO.US,D,20251104,000000,45.99,46.74,45.96,46.01,1319587,0
+ASO.US,D,20251105,000000,46.2,48.55,45.72,47.24,1627767,0
+ASO.US,D,20251106,000000,46.64,46.855,45.17,46.05,962861,0
+ASO.US,D,20251107,000000,46.06,46.5,45.2,45.77,1939551,0
+ASO.US,D,20251110,000000,47,47,44.66,44.85,1928907,0
+ASO.US,D,20251111,000000,44.75,45.39,43.95,44,1079409,0
+ASO.US,D,20251112,000000,44.43,45.6894,44.42,44.91,1112253,0
+ASO.US,D,20251113,000000,45.23,45.8575,44.24,44.74,998979,0
+ASO.US,D,20251114,000000,43.73,44.89,43.73,44.72,977785,0
+ASO.US,D,20251117,000000,44.54,44.99,43.07,43.16,1950320,0
+ASO.US,D,20251118,000000,42.25,42.96,41.29,42.46,2145352,0
+ASO.US,D,20251119,000000,42.46,42.8,41.75,42.28,1171732,0
+ASO.US,D,20251120,000000,42.75,43.37,41.53,41.73,1172681,0
+ASO.US,D,20251121,000000,41.8,44.94,41.8,44.2,1471590,0
+ASO.US,D,20251124,000000,44.16,45.43,43.625,45.16,2631092,0
+ASO.US,D,20251125,000000,44.79,47.595,44.67,46.57,2322162,0
+ASO.US,D,20251126,000000,46.52,49.8,46.4,48.22,2420323,0
+ASO.US,D,20251128,000000,48.41,48.83,48.03,48.25,741329,0
+ASO.US,D,20251201,000000,48.13,50.02,47.8301,49.37,1678995,0
+ASO.US,D,20251202,000000,49.58,49.66,47.88,48.26,1520391,0
+ASO.US,D,20251203,000000,48.43,50.545,48.11,49.975,1705251,0
+ASO.US,D,20251204,000000,50.04,50.46,48.8474,49.29,1120079,0
+ASO.US,D,20251205,000000,49.51,50.78,49.155,50.23,1769779,0
+ASO.US,D,20251208,000000,50.49,50.49,48.59,48.85,3064863,0
+ASO.US,D,20251209,000000,49.32,53.44,48.27,53.07,4086660,0
+ASO.US,D,20251210,000000,53.32,55.32,52.82,55,2452253,0
+ASO.US,D,20251211,000000,54.93,56.74,54.575,56.35,2294905,0
+ASO.US,D,20251212,000000,56.52,56.95,54.59,55.5,2293778,0
+ASO.US,D,20251215,000000,55.12,55.93,54.42,54.76,1547100,0
+ASO.US,D,20251216,000000,54.33,54.61,53.29,53.67,1619752,0
+ASO.US,D,20251217,000000,53.67,54.55,53.15,54.12,998726,0
+ASO.US,D,20251218,000000,54.89,55.525,54.4,54.93,1263292,0
+ASO.US,D,20251219,000000,54.8,54.91,53.37,53.7,2688797,0
+ASO.US,D,20251222,000000,53.57,54.02,51.15,51.88,1950394,0
+ASO.US,D,20251223,000000,51.88,51.88,49.9,50.06,2395190,0
+ASO.US,D,20251224,000000,50.11,51.23,50.0321,51.05,937137,0
+ASO.US,D,20251226,000000,50.83,51.64,50.28,50.9,1285342,0
+ASO.US,D,20251229,000000,50.69,51.4899,50.02,50.12,2087210,0
+ASO.US,D,20251230,000000,50.13,50.69,49.36,49.56,1444693,0
+ASO.US,D,20251231,000000,49.6,50.26,49.3,49.96,970663,0
+ASO.US,D,20260102,000000,50.66,52.995,50.11,52.15,1865568,0
+ASO.US,D,20260105,000000,52.1,55.11,51.915,54.73,2096282,0
+ASO.US,D,20260106,000000,54.72,58.58,54.5,58.51,2228688,0
+ASO.US,D,20260107,000000,58.56,59.02,56.52,56.89,1721800,0
+ASO.US,D,20260108,000000,56.4,59.49,55.94,56.93,1925159,0
+ASO.US,D,20260109,000000,57.33,58.1228,54.31,54.62,1710540,0
+ASO.US,D,20260112,000000,53.81,55.87,53.25,55.45,1736944,0
+ASO.US,D,20260113,000000,55.49,57.26,55.42,56.01,1279023,0
+ASO.US,D,20260114,000000,56.13,58.13,55.23,56.17,1856292,0
+ASO.US,D,20260115,000000,55.93,58.23,55.46,58.13,1594799,0
+ASO.US,D,20260116,000000,58.13,59.38,57.42,58.61,1314282,0
+ASO.US,D,20260120,000000,57.65,58.42,56.15,56.26,1188268,0
+ASO.US,D,20260121,000000,57.32,59.27,57.06,58.37,1050211,0
+ASO.US,D,20260122,000000,58.905,59.36,56.375,57.03,1706534,0
+ASO.US,D,20260123,000000,56.99,58.04,56.58,56.82,1016305,0
+ASO.US,D,20260126,000000,56.4,56.57,54.51,55.35,1239985,0
+ASO.US,D,20260127,000000,55.285,55.62,53.91,54.17,1212498,0
+ASO.US,D,20260128,000000,54.43,56.295,54.205,55.13,1200143,0
+ASO.US,D,20260129,000000,54.93,55.51,54.225,55.36,1140475,0
+ASO.US,D,20260130,000000,55.1,56.845,54.72,55.01,1545717,0
+ASO.US,D,20260202,000000,54.93,56.47,54.5,56.14,1336180,0
+ASO.US,D,20260203,000000,56.14,59.67,56.14,59.06,2503547,0
+ASO.US,D,20260204,000000,59.38,60.32,58.17,59.53,1370038,0
+ASO.US,D,20260205,000000,59,59.215,55.82,57.12,1300263,0
+ASO.US,D,20260206,000000,57.54,59.4,57.54,59.13,1481104,0
+ASO.US,D,20260209,000000,59.34,60.04,57.46,58.37,843670,0
+ASO.US,D,20260210,000000,58.13,59.36,57.11,57.435,1153229,0
+ASO.US,D,20260211,000000,57.375,59.69,57.19,59.46,992926,0
+ASO.US,D,20260212,000000,59.81,60.55,57.52,57.73,989177,0
+ASO.US,D,20260213,000000,57.73,59.32,56.86,58.56,848298,0
+ASO.US,D,20260217,000000,59.54,59.81,58.21,59.77,757548,0
+ASO.US,D,20260218,000000,58.99,60.35,58.26,59.07,920960,0

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

@@ -0,0 +1,195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASPSW.US,D,20250512,000000,0.365,0.4,0.335,0.3352,169046,0
+ASPSW.US,D,20250513,000000,0.336,0.391,0.28,0.29,62869,0
+ASPSW.US,D,20250514,000000,0.2701,0.3598,0.2693,0.2855,60364,0
+ASPSW.US,D,20250515,000000,0.29,0.3598,0.29,0.31,91293,0
+ASPSW.US,D,20250516,000000,0.3498,0.3598,0.2701,0.348,64451,0
+ASPSW.US,D,20250519,000000,0.276,0.36,0.276,0.36,23740,0
+ASPSW.US,D,20250520,000000,0.3022,0.4,0.3022,0.4,22172,0
+ASPSW.US,D,20250521,000000,0.4,0.4399,0.3121,0.3774,13195,0
+ASPSW.US,D,20250522,000000,0.35,0.4399,0.3231,0.3735,24513,0
+ASPSW.US,D,20250523,000000,0.3735,0.46,0.3735,0.4134,23960,0
+ASPSW.US,D,20250527,000000,0.3315,0.41,0.323,0.3851,29023,0
+ASPSW.US,D,20250528,000000,0.4197,0.47,0.4197,0.4404,60959,0
+ASPSW.US,D,20250529,000000,0.44,0.5799,0.44,0.5799,27028,0
+ASPSW.US,D,20250530,000000,0.5799,0.6199,0.4201,0.6,64804,0
+ASPSW.US,D,20250602,000000,0.6,0.6299,0.4803,0.5796,23154,0
+ASPSW.US,D,20250603,000000,0.5794,0.6299,0.5,0.55,23041,0
+ASPSW.US,D,20250604,000000,0.5601,0.61,0.43,0.5295,69358,0
+ASPSW.US,D,20250605,000000,0.48,0.575,0.44,0.4501,29766,0
+ASPSW.US,D,20250606,000000,0.4204,0.62,0.42,0.42,43720,0
+ASPSW.US,D,20250609,000000,0.43,0.62,0.425,0.5635,53962,0
+ASPSW.US,D,20250610,000000,0.5315,0.6,0.4357,0.535,63708,0
+ASPSW.US,D,20250611,000000,0.48,0.61,0.46,0.55,25890,0
+ASPSW.US,D,20250612,000000,0.53,0.6551,0.53,0.581,42130,0
+ASPSW.US,D,20250613,000000,0.65,0.65,0.55,0.5889,42153,0
+ASPSW.US,D,20250616,000000,0.5655,0.6389,0.51,0.51,31500,0
+ASPSW.US,D,20250617,000000,0.5,0.6099,0.5,0.5392,23602,0
+ASPSW.US,D,20250618,000000,0.51,0.6497,0.5,0.555,107355,0
+ASPSW.US,D,20250620,000000,0.51,0.6098,0.51,0.5792,14067,0
+ASPSW.US,D,20250623,000000,0.5498,0.6225,0.515,0.53,12548,0
+ASPSW.US,D,20250624,000000,0.54,0.59,0.5125,0.59,16276,0
+ASPSW.US,D,20250625,000000,0.6188,0.6188,0.520001,0.57,3380,0
+ASPSW.US,D,20250626,000000,0.57,0.57,0.5104,0.52,10374,0
+ASPSW.US,D,20250627,000000,0.55,0.57,0.51,0.54,15594,0
+ASPSW.US,D,20250630,000000,0.5146,0.515,0.45,0.5,11799,0
+ASPSW.US,D,20250701,000000,0.5,0.558,0.46,0.53,11206,0
+ASPSW.US,D,20250702,000000,0.48,0.5481,0.48,0.5325,6531,0
+ASPSW.US,D,20250703,000000,0.48,0.6185,0.48,0.58,20597,0
+ASPSW.US,D,20250707,000000,0.51,0.6499,0.51,0.5612,24313,0
+ASPSW.US,D,20250708,000000,0.5613,0.6997,0.5613,0.6997,28290,0
+ASPSW.US,D,20250709,000000,0.7,0.78,0.6113,0.78,56585,0
+ASPSW.US,D,20250710,000000,0.6942,0.8999,0.6942,0.82,63706,0
+ASPSW.US,D,20250711,000000,0.7781,0.88,0.72,0.8,71739,0
+ASPSW.US,D,20250714,000000,0.73,0.88,0.71,0.75,48453,0
+ASPSW.US,D,20250715,000000,0.74,0.8542,0.730201,0.8,67065,0
+ASPSW.US,D,20250716,000000,0.8394,0.8999,0.7302,0.8625,22074,0
+ASPSW.US,D,20250717,000000,0.8414,0.9099,0.734001,0.87,52781,0
+ASPSW.US,D,20250718,000000,0.865,0.9199,0.8503,0.9198,12987,0
+ASPSW.US,D,20250721,000000,0.896,1.0107,0.885,0.935,187426,0
+ASPSW.US,D,20250722,000000,0.9295,1.07,0.8712,0.96,41239,0
+ASPSW.US,D,20250723,000000,1.04,1.16,0.85,1.15,52289,0
+ASPSW.US,D,20250724,000000,1.12,1.28,1.06,1.12,74857,0
+ASPSW.US,D,20250725,000000,1.22,1.24,1.01,1.01,27673,0
+ASPSW.US,D,20250728,000000,1.01,1.1,0.83,0.9898,68337,0
+ASPSW.US,D,20250729,000000,0.86,0.99,0.82,0.82,12738,0
+ASPSW.US,D,20250730,000000,0.82,0.93,0.814,0.825,19653,0
+ASPSW.US,D,20250731,000000,0.8782,1.04,0.81,0.91,16223,0
+ASPSW.US,D,20250801,000000,0.9328,1,0.837,1,10084,0
+ASPSW.US,D,20250804,000000,0.93,1.13,0.8256,1.02,19620,0
+ASPSW.US,D,20250805,000000,0.96,0.9999,0.81,0.8902,11547,0
+ASPSW.US,D,20250806,000000,0.8512,0.99,0.76,0.82,14537,0
+ASPSW.US,D,20250807,000000,0.77,0.92,0.561,0.563,38665,0
+ASPSW.US,D,20250808,000000,0.5929,0.75,0.59,0.685,17189,0
+ASPSW.US,D,20250811,000000,0.65,0.7986,0.58,0.6355,12159,0
+ASPSW.US,D,20250812,000000,0.61,0.665,0.56,0.56,22387,0
+ASPSW.US,D,20250813,000000,0.64,0.66,0.56,0.6489,5317,0
+ASPSW.US,D,20250814,000000,0.66,0.7,0.6,0.6246,22760,0
+ASPSW.US,D,20250815,000000,0.6246,0.72,0.6246,0.7,2881,0
+ASPSW.US,D,20250818,000000,0.72,0.76,0.6532,0.7297,4353,0
+ASPSW.US,D,20250819,000000,0.662,0.78,0.655,0.75,16414,0
+ASPSW.US,D,20250820,000000,0.75,0.8,0.75,0.7796,4508,0
+ASPSW.US,D,20250821,000000,0.78,0.8,0.75,0.75,21916,0
+ASPSW.US,D,20250822,000000,0.8,0.85,0.76,0.79,3373,0
+ASPSW.US,D,20250825,000000,0.75,0.86,0.75,0.8081,4807,0
+ASPSW.US,D,20250826,000000,0.83,0.83,0.764,0.83,4345,0
+ASPSW.US,D,20250827,000000,0.84,0.84,0.7637,0.8195,17872,0
+ASPSW.US,D,20250828,000000,0.8,0.87,0.755,0.8101,7806,0
+ASPSW.US,D,20250829,000000,0.7684,0.86,0.75,0.84,4290,0
+ASPSW.US,D,20250902,000000,0.76,0.9237,0.7538,0.83,21341,0
+ASPSW.US,D,20250903,000000,0.8288,0.87,0.784,0.784,4587,0
+ASPSW.US,D,20250904,000000,0.9396,0.9396,0.76,0.85,3844,0
+ASPSW.US,D,20250905,000000,0.8,0.915501,0.680001,0.8388,46646,0
+ASPSW.US,D,20250908,000000,0.828,0.85,0.68,0.8157,24231,0
+ASPSW.US,D,20250909,000000,0.79,0.7905,0.7,0.7811,9275,0
+ASPSW.US,D,20250910,000000,0.7,0.785,0.7,0.7203,4689,0
+ASPSW.US,D,20250911,000000,0.71,0.785,0.703,0.7317,3908,0
+ASPSW.US,D,20250912,000000,0.691,0.76,0.625001,0.75,13902,0
+ASPSW.US,D,20250915,000000,0.65,0.7399,0.65,0.7382,4134,0
+ASPSW.US,D,20250916,000000,0.7,0.78,0.671,0.6832,3285,0
+ASPSW.US,D,20250917,000000,0.77,0.78,0.701,0.72,7235,0
+ASPSW.US,D,20250918,000000,0.7375,0.7375,0.656,0.69,5895,0
+ASPSW.US,D,20250919,000000,0.7047,0.72,0.656,0.72,4266,0
+ASPSW.US,D,20250922,000000,0.661,0.7063,0.45,0.68,19972,0
+ASPSW.US,D,20250923,000000,0.6599,0.6599,0.5609,0.65,5742,0
+ASPSW.US,D,20250924,000000,0.615,0.67,0.525,0.640001,5466,0
+ASPSW.US,D,20250925,000000,0.64,0.78,0.6,0.7584,6504,0
+ASPSW.US,D,20250926,000000,0.6103,0.74,0.6103,0.74,4157,0
+ASPSW.US,D,20250929,000000,0.59,0.76,0.59,0.73,3574,0
+ASPSW.US,D,20250930,000000,0.61,0.76,0.61,0.7,5140,0
+ASPSW.US,D,20251001,000000,0.66,0.77,0.4501,0.7567,41647,0
+ASPSW.US,D,20251002,000000,0.7383,0.7499,0.63,0.72,10095,0
+ASPSW.US,D,20251003,000000,0.73,0.78,0.6511,0.735,54216,0
+ASPSW.US,D,20251006,000000,0.6511,0.7699,0.6511,0.76,30371,0
+ASPSW.US,D,20251007,000000,0.7699,0.89,0.66,0.81,22004,0
+ASPSW.US,D,20251008,000000,0.681,0.7599,0.6637,0.7599,13848,0
+ASPSW.US,D,20251009,000000,0.76,0.79,0.7036,0.7036,5870,0
+ASPSW.US,D,20251010,000000,0.79,0.79,0.6202,0.71,29370,0
+ASPSW.US,D,20251013,000000,0.77,0.78,0.661,0.77,14590,0
+ASPSW.US,D,20251014,000000,0.7597,0.77,0.6752,0.72,26965,0
+ASPSW.US,D,20251015,000000,0.763,0.763,0.668,0.7097,9848,0
+ASPSW.US,D,20251016,000000,0.6687,0.719,0.650201,0.719,4157,0
+ASPSW.US,D,20251017,000000,0.6522,0.7197,0.62,0.6698,16171,0
+ASPSW.US,D,20251020,000000,0.6899,0.709,0.62,0.6898,3882,0
+ASPSW.US,D,20251021,000000,0.69,0.69,0.6499,0.69,3856,0
+ASPSW.US,D,20251022,000000,0.68,0.76,0.6206,0.6215,8996,0
+ASPSW.US,D,20251023,000000,0.63,0.73,0.63,0.675,15462,0
+ASPSW.US,D,20251024,000000,0.6303,0.73,0.6303,0.68245,3878,0
+ASPSW.US,D,20251027,000000,0.6701,0.6701,0.59,0.59,36864,0
+ASPSW.US,D,20251028,000000,0.59,0.59,0.466,0.508001,33766,0
+ASPSW.US,D,20251029,000000,0.466,0.55,0.466,0.49,17272,0
+ASPSW.US,D,20251030,000000,0.5025,0.53,0.4665,0.4706,29315,0
+ASPSW.US,D,20251031,000000,0.4665,0.4799,0.4,0.45,41340,0
+ASPSW.US,D,20251103,000000,0.47,0.4798,0.44,0.4425,20670,0
+ASPSW.US,D,20251104,000000,0.443,0.45,0.43,0.45,2348,0
+ASPSW.US,D,20251105,000000,0.45,0.4501,0.4,0.4023,33039,0
+ASPSW.US,D,20251106,000000,0.4,0.55,0.4,0.5,18494,0
+ASPSW.US,D,20251107,000000,0.512,0.59,0.5,0.59,13729,0
+ASPSW.US,D,20251110,000000,0.4811,0.65,0.4811,0.5683,8348,0
+ASPSW.US,D,20251111,000000,0.5012,0.6699,0.5012,0.547025,7110,0
+ASPSW.US,D,20251112,000000,0.5113,0.615,0.5113,0.615,6546,0
+ASPSW.US,D,20251113,000000,0.5124,0.65,0.4,0.65,26096,0
+ASPSW.US,D,20251114,000000,0.55,0.57,0.5,0.52,6638,0
+ASPSW.US,D,20251117,000000,0.57,0.64,0.55,0.5549,11485,0
+ASPSW.US,D,20251118,000000,0.5017,0.62,0.5017,0.5965,11967,0
+ASPSW.US,D,20251119,000000,0.5117,0.5499,0.5117,0.54,1882,0
+ASPSW.US,D,20251120,000000,0.5017,0.5365,0.4905,0.5004,7076,0
+ASPSW.US,D,20251121,000000,0.5148,0.5364,0.495,0.5,4244,0
+ASPSW.US,D,20251124,000000,0.491,0.5774,0.491,0.5073,10625,0
+ASPSW.US,D,20251125,000000,0.501,0.533651,0.483,0.5185,17102,0
+ASPSW.US,D,20251126,000000,0.505,0.519077,0.483,0.5,10697,0
+ASPSW.US,D,20251128,000000,0.483,0.5336,0.47,0.5,21591,0
+ASPSW.US,D,20251201,000000,0.5,0.5335,0.405,0.47,62371,0
+ASPSW.US,D,20251202,000000,0.42,0.5,0.42,0.44,11372,0
+ASPSW.US,D,20251203,000000,0.46,0.48,0.44,0.44,12782,0
+ASPSW.US,D,20251204,000000,0.46,0.5292,0.43,0.5292,13436,0
+ASPSW.US,D,20251205,000000,0.52,0.52,0.45,0.46,11064,0
+ASPSW.US,D,20251208,000000,0.442427,0.4612,0.42,0.44,19367,0
+ASPSW.US,D,20251209,000000,0.42,0.42,0.4,0.402,9188,0
+ASPSW.US,D,20251210,000000,0.405,0.409769,0.4,0.4011,7374,0
+ASPSW.US,D,20251211,000000,0.4,0.45,0.4,0.4,31983,0
+ASPSW.US,D,20251212,000000,0.4001,0.4499,0.4,0.4,53595,0
+ASPSW.US,D,20251215,000000,0.4,0.4,0.4,0.4,924,0
+ASPSW.US,D,20251216,000000,0.4001,0.48,0.375,0.46,18665,0
+ASPSW.US,D,20251217,000000,0.3953,0.5,0.38,0.38,2366,0
+ASPSW.US,D,20251218,000000,0.4,0.493,0.4,0.4905,17715,0
+ASPSW.US,D,20251219,000000,0.4905,0.4905,0.402,0.43,3285,0
+ASPSW.US,D,20251222,000000,0.42,0.42,0.4021,0.42,7189,0
+ASPSW.US,D,20251223,000000,0.4021,0.4477,0.4021,0.41,3342,0
+ASPSW.US,D,20251224,000000,0.449851,0.449851,0.41,0.42,896,0
+ASPSW.US,D,20251226,000000,0.410101,0.421,0.41,0.421,9889,0
+ASPSW.US,D,20251229,000000,0.421,0.421,0.4209,0.421,1671,0
+ASPSW.US,D,20251230,000000,0.421,0.421,0.39,0.4051,29975,0
+ASPSW.US,D,20251231,000000,0.405,0.421,0.405,0.4101,6289,0
+ASPSW.US,D,20260102,000000,0.405,0.41,0.405,0.41,3482,0
+ASPSW.US,D,20260105,000000,0.41,0.4178,0.405,0.405,1693,0
+ASPSW.US,D,20260106,000000,0.405,0.41245,0.405,0.41245,2836,0
+ASPSW.US,D,20260107,000000,0.40501,0.4057,0.405,0.405,564,0
+ASPSW.US,D,20260108,000000,0.405,0.41,0.4,0.41,6158,0
+ASPSW.US,D,20260109,000000,0.4,0.43,0.3805,0.387,4565,0
+ASPSW.US,D,20260112,000000,0.387,0.4084,0.37,0.37,10984,0
+ASPSW.US,D,20260113,000000,0.37,0.3702,0.35,0.35,3478,0
+ASPSW.US,D,20260114,000000,0.35,0.350099,0.3201,0.3201,18645,0
+ASPSW.US,D,20260115,000000,0.3202,0.3202,0.285,0.3,34856,0
+ASPSW.US,D,20260116,000000,0.286,0.31,0.286,0.3,8799,0
+ASPSW.US,D,20260120,000000,0.29,0.3,0.29,0.3,2870,0
+ASPSW.US,D,20260121,000000,0.301,0.31,0.285,0.31,13283,0
+ASPSW.US,D,20260122,000000,0.31,0.3102,0.31,0.3102,812,0
+ASPSW.US,D,20260123,000000,0.3103,0.3104,0.29,0.3,22611,0
+ASPSW.US,D,20260126,000000,0.295,0.32,0.295,0.32,977,0
+ASPSW.US,D,20260127,000000,0.2987,0.32,0.2987,0.32,2478,0
+ASPSW.US,D,20260128,000000,0.333401,0.333401,0.25,0.2901,8437,0
+ASPSW.US,D,20260129,000000,0.2902,0.311699,0.26,0.3,15648,0
+ASPSW.US,D,20260130,000000,0.30579,0.3119,0.27,0.3119,3505,0
+ASPSW.US,D,20260202,000000,0.29,0.29,0.2799,0.28,1957,0
+ASPSW.US,D,20260203,000000,0.2799,0.35,0.2799,0.2808,3862,0
+ASPSW.US,D,20260204,000000,0.2829,0.3128,0.2829,0.3049,2030,0
+ASPSW.US,D,20260205,000000,0.2845,0.35,0.2845,0.2981,2741,0
+ASPSW.US,D,20260206,000000,0.3,0.33,0.2981,0.3,11468,0
+ASPSW.US,D,20260209,000000,0.310001,0.3202,0.31,0.3201,2666,0
+ASPSW.US,D,20260210,000000,0.35,0.37,0.35,0.3699,4652,0
+ASPSW.US,D,20260211,000000,0.3301,0.3425,0.33,0.3425,988,0
+ASPSW.US,D,20260212,000000,0.31,0.3275,0.31,0.3109,2585,0
+ASPSW.US,D,20260213,000000,0.35,0.35,0.31,0.33,1500,0
+ASPSW.US,D,20260217,000000,0.311,0.311,0.2701,0.3099,6357,0
+ASPSW.US,D,20260218,000000,0.29,0.31,0.29,0.3099,2134,0

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

@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AURA.US,D,20211029,000000,14.1,18.37,14,14.8,1573500,0
+AURA.US,D,20211101,000000,14.85,16.9,14.46,15.3,433375,0
+AURA.US,D,20211102,000000,15.06,21,15.0201,17.21,619594,0
+AURA.US,D,20211103,000000,17.01,18.72,15.52,17.83,197496,0
+AURA.US,D,20211104,000000,17.82,19.85,17.5,18.31,207681,0
+AURA.US,D,20211105,000000,19.7213,21.485,17.2201,18.69,212211,0
+AURA.US,D,20211108,000000,18.5,20.0483,15.8,15.8,274267,0
+AURA.US,D,20211109,000000,16.05,17.47,16.05,17.15,94359,0
+AURA.US,D,20211110,000000,17,17.29,16,16.26,106833,0
+AURA.US,D,20211111,000000,16.71,17.69,16.475,17.25,86704,0
+AURA.US,D,20211112,000000,17.23,18.305,17.0604,17.49,85768,0
+AURA.US,D,20211115,000000,16.8775,20.84,16.8775,20.7,217226,0
+AURA.US,D,20211116,000000,20.39,26.16,20.345,24.89,234176,0
+AURA.US,D,20211117,000000,24.88,25.2175,23.141,23.99,147529,0
+AURA.US,D,20211118,000000,23.83,24.555,21.78,22.31,94645,0
+AURA.US,D,20211119,000000,22.35,24,21.38,22.5,69474,0
+AURA.US,D,20211122,000000,22.5,23.17,18.5,19.82,121944,0
+AURA.US,D,20211123,000000,19.82,21.585,17.02,17.95,101936,0
+AURA.US,D,20211124,000000,18.62,22.7909,17.7,19.99,301179,0
+AURA.US,D,20211126,000000,19.24,22.97,18.53,22.62,84954,0
+AURA.US,D,20211129,000000,22.2,22.2,16.6101,17.75,189636,0
+AURA.US,D,20211130,000000,18.06,18.75,16.65,17.44,47677,0
+AURA.US,D,20211201,000000,18,18.75,17.2,18.11,73055,0
+AURA.US,D,20211202,000000,17.97,19.34,17.685,19.14,74823,0
+AURA.US,D,20211203,000000,18.85,18.99,17.075,18.61,54397,0
+AURA.US,D,20211206,000000,19,19,16.04,16.56,77025,0
+AURA.US,D,20211207,000000,16.51,17.63,15,15.7,207891,0
+AURA.US,D,20211208,000000,15.7,17.15,15.2,16.56,149898,0
+AURA.US,D,20211209,000000,16.98,17.3485,16.11,17.2,52089,0
+AURA.US,D,20211210,000000,16.0289,17.3,16.0289,17.25,28653,0
+AURA.US,D,20211213,000000,17,17.21,15.805,16.45,59341,0
+AURA.US,D,20211214,000000,16.465,17.59,15.84,17,96383,0
+AURA.US,D,20211215,000000,17.55,19.11,16.426,18.26,84438,0
+AURA.US,D,20211216,000000,17.83,19.27,17.48,18.13,120281,0
+AURA.US,D,20211217,000000,17.94,18.34,15.25,16.11,715332,0
+AURA.US,D,20211220,000000,15.37,16.595,13.5,14.76,460720,0
+AURA.US,D,20211221,000000,14.57,15.23,14.28,15.01,126372,0
+AURA.US,D,20211222,000000,14.99,15.75,14.92,15.32,52398,0
+AURA.US,D,20211223,000000,15.4,16.51,15.125,16.04,31718,0
+AURA.US,D,20211227,000000,16.1,17.61,15.5211,17.61,35196,0
+AURA.US,D,20211228,000000,17.61,17.99,15.99,16.18,34273,0
+AURA.US,D,20211229,000000,16.14,16.51,15.75,16.51,26767,0
+AURA.US,D,20211230,000000,16.35,16.99,15.84,16.62,19132,0
+AURA.US,D,20211231,000000,16.33,17.26,16.33,16.98,28746,0
+AURA.US,D,20220103,000000,17.32,18.99,16.925,18.79,33630,0
+AURA.US,D,20220104,000000,18.59,19.67,18.0101,18.94,89592,0
+AURA.US,D,20220105,000000,18.37,18.91,17.11,17.3,15447,0
+AURA.US,D,20220106,000000,17.4,18.3,16.472,18.25,12365,0
+AURA.US,D,20220107,000000,18.61,18.85,16.73,16.93,12533,0
+AURA.US,D,20220110,000000,17,17.95,16.48,17.73,8754,0
+AURA.US,D,20220111,000000,17.95,17.95,16.91,17.59,10377,0
+AURA.US,D,20220112,000000,17.87,17.87,15.94,15.94,14158,0
+AURA.US,D,20220113,000000,16.73,16.8,15.87,16.45,19880,0
+AURA.US,D,20220114,000000,16,16.4,15.8,16.4,18518,0
+AURA.US,D,20220118,000000,16.39,16.4,15.8645,16.26,8086,0
+AURA.US,D,20220119,000000,16.66,19.5,16.38,19.5,99280,0
+AURA.US,D,20220120,000000,19.99,19.99,17.78,18.16,35583,0
+AURA.US,D,20220121,000000,17.98,18.34,16.74,17.81,24300,0
+AURA.US,D,20220124,000000,17.51,18.25,17.3,18.01,48724,0
+AURA.US,D,20220125,000000,18.2,19.0243,17.71,17.87,14443,0
+AURA.US,D,20220126,000000,18.34,18.34,17.41,17.69,14797,0
+AURA.US,D,20220127,000000,17.69,19.09,17.51,17.76,9297,0
+AURA.US,D,20220128,000000,17.85,18.44,17.58,17.75,7162,0
+AURA.US,D,20220131,000000,18.07,18.25,17.1533,18.25,14021,0
+AURA.US,D,20220201,000000,18.42,18.5384,17.355,18.22,13206,0
+AURA.US,D,20220202,000000,18.42,18.42,17.68,17.81,12049,0
+AURA.US,D,20220203,000000,17.78,18.4,17.3,18.2,42335,0
+AURA.US,D,20220204,000000,18.2762,18.2762,17.76,18.04,4431,0
+AURA.US,D,20220207,000000,17.91,19.23,17.9,19.11,14865,0
+AURA.US,D,20220208,000000,19,19,17.85,18.19,22982,0
+AURA.US,D,20220209,000000,17.85,18.28,17.5,18.11,9613,0
+AURA.US,D,20220210,000000,17.62,18.97,17.535,18.33,12245,0
+AURA.US,D,20220211,000000,18.38,18.93,17.63,17.82,24482,0
+AURA.US,D,20220214,000000,17.53,19.78,17.53,18.56,27750,0
+AURA.US,D,20220215,000000,19.8388,21.4,18.6,20.99,40665,0
+AURA.US,D,20220216,000000,20.52,21.99,20.52,21.99,22098,0
+AURA.US,D,20220217,000000,21.99,22.35,20,20,34403,0
+AURA.US,D,20220218,000000,19.85,20.09,17.395,17.9,35884,0
+AURA.US,D,20220222,000000,17.6012,19.36,17.292,19.16,26016,0
+AURA.US,D,20220223,000000,19.03,20.2527,18.285,19.17,36336,0
+AURA.US,D,20220224,000000,17.68,19.415,17.63,19.01,16674,0
+AURA.US,D,20220225,000000,20.5,20.52,18.1,18.21,38546,0
+AURA.US,D,20220228,000000,18.61,19.0932,17.5,17.9,36420,0
+AURA.US,D,20220301,000000,18.3033,19.5342,18.04,18.78,29035,0
+AURA.US,D,20220302,000000,18.59,18.88,17.485,18.54,71273,0
+AURA.US,D,20220303,000000,18.72,19.32,17.94,18.35,32950,0
+AURA.US,D,20220304,000000,18.5479,19.61,17.81,18.99,30957,0
+AURA.US,D,20220307,000000,18.76,19.46,17.87,18.22,33624,0
+AURA.US,D,20220308,000000,17.95,19.4,17.85,17.9,8811,0
+AURA.US,D,20220309,000000,18.31,19.05,18.02,18.94,18417,0
+AURA.US,D,20220310,000000,18.9,19.19,18.19,19.03,22775,0
+AURA.US,D,20220311,000000,19.43,20.38,18.82,19.22,25952,0
+AURA.US,D,20220314,000000,19.34,20.3,18.879,19.83,22132,0
+AURA.US,D,20220315,000000,19.83,21.9,19.35,21.53,21711,0
+AURA.US,D,20220316,000000,21.9,23.39,21.23,22.31,40827,0
+AURA.US,D,20220317,000000,21.75,23.0261,20.665,21.06,28129,0
+AURA.US,D,20220318,000000,22.02,22.94,19.17,22,86644,0
+AURA.US,D,20220321,000000,22.48,22.98,20.885,21.66,47983,0
+AURA.US,D,20220322,000000,21.39,22.3901,20.2101,21.48,51903,0
+AURA.US,D,20220323,000000,22.31,22.31,20.51,20.51,112951,0
+AURA.US,D,20220324,000000,20.18,21.16,20.18,21.16,18335,0
+AURA.US,D,20220325,000000,21.395,21.99,20.99,21.17,11603,0
+AURA.US,D,20220328,000000,21.95,23.34,21.63,23.34,9693,0
+AURA.US,D,20220329,000000,23.82,24.0796,21.21,22,28938,0
+AURA.US,D,20220330,000000,21.73,23.55,21.075,22.99,21707,0
+AURA.US,D,20220331,000000,22.56,22.88,21.62,22,19574,0
+AURA.US,D,20220401,000000,22.43,22.68,21.191,21.86,14791,0
+AURA.US,D,20220404,000000,21.89,22.61,20.3881,21.51,42069,0
+AURA.US,D,20220405,000000,22.95,22.95,20.735,21.25,24305,0
+AURA.US,D,20220406,000000,21.2,22.05,20.75,21,34865,0
+AURA.US,D,20220407,000000,19.994,21.18,19.0698,19.72,42882,0
+AURA.US,D,20220408,000000,19.05,19.755,18.13,19.24,79358,0
+AURA.US,D,20220411,000000,18.79,18.79,16.33,17.1,56515,0
+AURA.US,D,20220412,000000,18.28,18.28,16.71,16.96,64384,0
+AURA.US,D,20220413,000000,16.78,18.46,16.78,18.26,28811,0
+AURA.US,D,20220414,000000,18.26,19.16,17.08,17.85,63686,0
+AURA.US,D,20220418,000000,17.75,18.69,16.73,17.51,35295,0
+AURA.US,D,20220419,000000,17.23,17.98,17.04,17.75,20049,0
+AURA.US,D,20220420,000000,18.19,18.19,17.39,17.96,49329,0
+AURA.US,D,20220421,000000,17.84,17.84,16.93,17.13,22643,0
+AURA.US,D,20220422,000000,17.3,18.02,16.5,16.88,46432,0
+AURA.US,D,20220425,000000,16.62,17.93,16.51,17.56,20564,0
+AURA.US,D,20220426,000000,17.23,18.92,16.545,18.04,48910,0
+AURA.US,D,20220427,000000,16.9,17.455,16,16.21,86029,0
+AURA.US,D,20220428,000000,16.22,16.52,15.25,15.95,78546,0
+AURA.US,D,20220429,000000,15.95,17.9,15.22,16.96,88948,0
+AURA.US,D,20220502,000000,16.85,17.87,16.15,17.87,20400,0
+AURA.US,D,20220503,000000,17.64,17.75,16.79,17.73,36339,0
+AURA.US,D,20220504,000000,17.51,18.21,16.92,17.92,40449,0
+AURA.US,D,20220505,000000,17.61,18.06,16.92,17.91,64062,0
+AURA.US,D,20220506,000000,17.62,18.11,16.63,17.9,54893,0
+AURA.US,D,20220509,000000,17.93,17.93,15.5,15.94,42947,0
+AURA.US,D,20220510,000000,15.81,17.27,15.81,16.66,60666,0
+AURA.US,D,20220511,000000,16.35,16.785,15.25,15.77,51807,0
+AURA.US,D,20220512,000000,15.175,16.16,15.175,15.63,20512,0
+AURA.US,D,20220513,000000,16.14,17.7,15.25,16.54,69940,0
+AURA.US,D,20220516,000000,16.73,17.2,16,16.32,37331,0
+AURA.US,D,20220517,000000,16.75,17.5725,16.545,17.05,32776,0
+AURA.US,D,20220518,000000,16.95,17.54,16.95,17.2,18659,0
+AURA.US,D,20220519,000000,16.693,17.97,16.693,17.66,63529,0
+AURA.US,D,20220520,000000,17.94,18.16,16.07,17.02,89624,0
+AURA.US,D,20220523,000000,16.94,17.805,16.94,17.28,63586,0
+AURA.US,D,20220524,000000,17.225,17.225,16.25,16.765,63146,0
+AURA.US,D,20220525,000000,16.36,16.765,16.25,16.5,48070,0
+AURA.US,D,20220526,000000,16.38,17.1,16.35,16.48,65021,0
+AURA.US,D,20220527,000000,16.34,17.27,16.26,17.01,57054,0
+AURA.US,D,20220531,000000,16.81,17.53,16.7,17.47,45320,0
+AURA.US,D,20220601,000000,17.36,17.675,16.14,16.41,73507,0
+AURA.US,D,20220602,000000,16.2,17.23,16.2,17.19,63282,0
+AURA.US,D,20220603,000000,17.33,18.25,17.28,17.59,76928,0
+AURA.US,D,20220606,000000,17.86,18.6,17.24,17.49,98699,0
+AURA.US,D,20220607,000000,17.24,17.793,14.28,16.18,142203,0
+AURA.US,D,20220608,000000,15.95,16.99,15.695,16.78,49863,0
+AURA.US,D,20220609,000000,16.69,16.98,14.88,15.07,116808,0
+AURA.US,D,20220610,000000,15.08,15.38,14.51,15.06,148256,0
+AURA.US,D,20220613,000000,14.94,15.29,12.565,13.25,244712,0
+AURA.US,D,20220614,000000,13.25,13.25,12.7901,13.18,230259,0
+AURA.US,D,20220615,000000,13.84,14.13,13.395,13.72,185053,0
+AURA.US,D,20220616,000000,13,13.49,12.51,12.87,174058,0
+AURA.US,D,20220617,000000,12.98,14.12,12.44,13.76,238932,0
+AURA.US,D,20220621,000000,14.09,14.49,12.78,13.2,159070,0
+AURA.US,D,20220622,000000,13.41,13.47,12.59,13.16,172685,0
+AURA.US,D,20220623,000000,13.69,14.37,11.98,12.37,405988,0
+AURA.US,D,20220624,000000,12.4,13.78,12.065,13.31,1527943,0
+AURA.US,D,20220627,000000,13.32,13.645,12.85,12.91,105886,0
+AURA.US,D,20220628,000000,12.83,13.04,12.15,12.44,117628,0
+AURA.US,D,20220629,000000,12.5,12.675,12.02,12.57,87775,0
+AURA.US,D,20220630,000000,12.85,14.25,12.8,14.17,229373,0
+AURA.US,D,20220701,000000,14.04,14.64,13.61,14.21,104784,0
+AURA.US,D,20220705,000000,13.92,14.63,13.795,14.53,119667,0
+AURA.US,D,20220706,000000,14.71,14.98,14.3,14.41,112473,0
+AURA.US,D,20220707,000000,14.61,15.56,14.6,15.3,81801,0
+AURA.US,D,20220708,000000,15.08,15.52,14.885,15.15,40328,0
+AURA.US,D,20220711,000000,15.03,15.41,14.35,14.38,46660,0
+AURA.US,D,20220712,000000,14.42,14.55,13.65,14.15,38697,0
+AURA.US,D,20220713,000000,14.06,14.27,13.77,14.18,29240,0
+AURA.US,D,20220714,000000,14.02,14.07,13.5,14.03,56369,0
+AURA.US,D,20220715,000000,14.42,14.71,14.03,14.36,55900,0
+AURA.US,D,20220718,000000,14.57,14.6,13.59,13.69,35015,0
+AURA.US,D,20220719,000000,14.24,14.8,14.06,14.74,64534,0
+AURA.US,D,20220720,000000,14.9,14.94,13.7,13.73,50651,0
+AURA.US,D,20220721,000000,13.64,14.07,13.41,13.89,38649,0
+AURA.US,D,20220722,000000,13.77,13.88,13.44,13.6,42423,0
+AURA.US,D,20220725,000000,13.47,13.97,13.47,13.89,17135,0
+AURA.US,D,20220726,000000,13.89,14.61,13.76,14.4,41735,0
+AURA.US,D,20220727,000000,14.58,14.6,14.08,14.27,34685,0
+AURA.US,D,20220728,000000,14.1099,14.215,14.03,14.13,18212,0
+AURA.US,D,20220729,000000,14.17,14.49,13.9,14.26,33518,0
+AURA.US,D,20220801,000000,14.12,14.355,13.27,13.35,38533,0
+AURA.US,D,20220802,000000,13.31,14.13,13.29,13.66,25214,0
+AURA.US,D,20220803,000000,13.9,14.45,13.57,14,77342,0
+AURA.US,D,20220804,000000,14.18,14.67,14.15,14.27,22247,0
+AURA.US,D,20220805,000000,14.22,15.45,14.08,15.41,27186,0
+AURA.US,D,20220808,000000,15.5,17,15.195,16.41,65115,0
+AURA.US,D,20220809,000000,16.39,19.18,16.33,18.36,68333,0
+AURA.US,D,20220810,000000,18.83,20.31,18.3036,19.08,82748,0
+AURA.US,D,20220811,000000,19.29,19.29,17.1,17.44,31602,0
+AURA.US,D,20220812,000000,18.55,19.37,18.25,18.99,52625,0
+AURA.US,D,20220815,000000,18.89,19.095,18.55,18.85,20171,0
+AURA.US,D,20220816,000000,18.97,19.09,18.3,18.58,19077,0
+AURA.US,D,20220817,000000,18.57,24.83,18.57,20.34,224702,0
+AURA.US,D,20220818,000000,18.05,18.7,16.525,17.59,113973,0
+AURA.US,D,20220819,000000,17.21,17.3,15.82,16.39,61963,0
+AURA.US,D,20220822,000000,16.21,17.18,15.58,15.79,27472,0
+AURA.US,D,20220823,000000,15.63,16.3,13.21,13.31,70455,0
+AURA.US,D,20220824,000000,14.23,14.23,12.67,13.16,86630,0
+AURA.US,D,20220825,000000,13.13,13.79,13.13,13.32,30224,0
+AURA.US,D,20220826,000000,13.49,13.72,12.81,13.16,77592,0
+AURA.US,D,20220829,000000,12.83,13.43,12.7871,13.25,38451,0
+AURA.US,D,20220830,000000,13.41,13.47,12.78,13.26,37608,0
+AURA.US,D,20220831,000000,13.28,13.38,13.15,13.36,22274,0
+AURA.US,D,20220901,000000,13.15,13.99,13.15,13.29,46484,0
+AURA.US,D,20220902,000000,13.34,13.47,13,13.1,69870,0
+AURA.US,D,20220906,000000,13.35,14.49,13.18,13.85,90944,0
+AURA.US,D,20220907,000000,13.71,14.65,13.43,14.19,69642,0
+AURA.US,D,20220908,000000,14.08,15.89,13.89,15.71,46428,0
+AURA.US,D,20220909,000000,15.64,15.86,14.3,15.46,51196,0
+AURA.US,D,20220912,000000,15.7,17.46,15.26,17.1,78052,0
+AURA.US,D,20220913,000000,17,17.6,15.45,15.51,131047,0
+AURA.US,D,20220914,000000,15.37,15.41,13.305,14.36,97943,0
+AURA.US,D,20220915,000000,14.27,14.92,13.94,14.37,101700,0
+AURA.US,D,20220916,000000,13.85,15.49,13.85,14.96,448672,0
+AURA.US,D,20220919,000000,14.55,15.06,14.08,15.05,59434,0
+AURA.US,D,20220920,000000,15.23,16.31,14.98,16.28,58779,0
+AURA.US,D,20220921,000000,16,16,15.16,15.45,79655,0
+AURA.US,D,20220922,000000,15.4,15.4,14.485,14.78,55414,0
+AURA.US,D,20220923,000000,14.755,15.37,14.58,14.86,49983,0
+AURA.US,D,20220926,000000,14.77,15.5,14.52,14.64,55437,0
+AURA.US,D,20220927,000000,14.78,15.42,14.78,15.39,35936,0
+AURA.US,D,20220928,000000,15.5,19.175,15.4,18.35,208687,0
+AURA.US,D,20220929,000000,18.07,18.07,16.2,17.24,55006,0
+AURA.US,D,20220930,000000,17.13,18.6,16.84,18.12,102537,0
+AURA.US,D,20221003,000000,17.95,17.95,14.27,14.59,161661,0
+AURA.US,D,20221004,000000,14.58,15.24,13.4301,14.13,81265,0
+AURA.US,D,20221005,000000,13.23,14.66,13.23,13.9,63097,0
+AURA.US,D,20221006,000000,13.51,13.91,12.745,13.77,66268,0
+AURA.US,D,20221007,000000,13.52,14.68,13.34,13.77,54957,0
+AURA.US,D,20221010,000000,13.57,14.24,13.34,13.78,42543,0
+AURA.US,D,20221011,000000,13.345,13.98,12.76,13.27,69346,0
+AURA.US,D,20221012,000000,13.34,13.59,12.95,13.23,42981,0
+AURA.US,D,20221013,000000,13.04,14.79,13,14.49,65187,0
+AURA.US,D,20221014,000000,14.36,14.36,13.38,13.56,56177,0
+AURA.US,D,20221017,000000,13.87,14.18,13.62,13.97,89489,0
+AURA.US,D,20221018,000000,14,14,13.25,13.39,51281,0
+AURA.US,D,20221019,000000,13.37,13.5725,12.41,12.57,138245,0
+AURA.US,D,20221020,000000,12.71,13.24,12.17,12.33,41748,0
+AURA.US,D,20221021,000000,12.62,12.99,11.77,12.49,115029,0
+AURA.US,D,20221024,000000,12.5,13.64,12.4999,12.79,61112,0
+AURA.US,D,20221025,000000,13.44,13.485,12.645,12.75,41373,0
+AURA.US,D,20221026,000000,12.85,13.425,12.06,12.59,38522,0
+AURA.US,D,20221027,000000,12.99,13.2,12.6,12.81,32114,0
+AURA.US,D,20221028,000000,13.09,13.09,12.89,13,60631,0
+AURA.US,D,20221031,000000,12.45,12.645,12.19,12.39,68923,0
+AURA.US,D,20221101,000000,12.53,12.65,12.25,12.51,28386,0
+AURA.US,D,20221102,000000,12.4,12.605,12.255,12.33,50260,0
+AURA.US,D,20221103,000000,12.25,12.49,12.2,12.27,15805,0
+AURA.US,D,20221104,000000,12.13,12.165,11.37,12.04,43971,0
+AURA.US,D,20221107,000000,12.11,13,11.885,12.15,38754,0
+AURA.US,D,20221108,000000,12.3,12.935,11.67,12.19,53776,0
+AURA.US,D,20221109,000000,12.04,12.24,11.52,11.68,119915,0
+AURA.US,D,20221110,000000,12,12.5,11.37,11.9,757536,0
+AURA.US,D,20221111,000000,12.63,13.1,12.41,12.86,75734,0
+AURA.US,D,20221114,000000,12.77,13.33,12.77,13.03,88924,0
+AURA.US,D,20221115,000000,13.05,13.66,12.225,13.6,112174,0
+AURA.US,D,20221116,000000,13.63,14,13.51,13.98,119457,0
+AURA.US,D,20221117,000000,13.86,14.17,13.22,14.02,44077,0
+AURA.US,D,20221118,000000,14.32,14.34,13.78,14.12,39910,0
+AURA.US,D,20221121,000000,13.92,14.23,13.55,13.75,37847,0
+AURA.US,D,20221122,000000,13.72,14.18,13.72,14.04,28837,0
+AURA.US,D,20221123,000000,14.05,14.31,14.03,14.08,22991,0
+AURA.US,D,20221125,000000,14.19,14.19,13.02,13.8,12714,0
+AURA.US,D,20221128,000000,13.77,13.99,13.3209,13.51,18044,0
+AURA.US,D,20221129,000000,13.4,14.3228,13.4,13.69,15343,0
+AURA.US,D,20221130,000000,13.84,14.38,13.26,14.28,23678,0
+AURA.US,D,20221201,000000,11.88,13.72,11.29,13.42,1506957,0
+AURA.US,D,20221202,000000,13.15,14.29,13.05,13.12,163717,0
+AURA.US,D,20221205,000000,13,13.22,12.2,12.38,67116,0
+AURA.US,D,20221206,000000,12.37,12.53,11.98,12.25,62626,0
+AURA.US,D,20221207,000000,12.36,12.71,12.19,12.43,37074,0
+AURA.US,D,20221208,000000,12.71,12.92,12.24,12.78,65126,0
+AURA.US,D,20221209,000000,12.78,12.8782,11.85,12.19,42483,0
+AURA.US,D,20221212,000000,12.21,12.21,11.35,12.07,51060,0
+AURA.US,D,20221213,000000,12.37,12.575,11.81,12.07,40020,0
+AURA.US,D,20221214,000000,12,12.23,11.9,12.03,39696,0
+AURA.US,D,20221215,000000,11.79,12.16,11.79,11.95,33808,0
+AURA.US,D,20221216,000000,11.9,12.33,11.89,12.17,87503,0
+AURA.US,D,20221219,000000,12.23,12.23,11.87,11.92,58213,0
+AURA.US,D,20221220,000000,11.92,11.9595,11.3,11.56,52996,0
+AURA.US,D,20221221,000000,11.64,11.64,10.975,11.17,63906,0
+AURA.US,D,20221222,000000,10.99,11.4,10.75,10.93,37012,0
+AURA.US,D,20221223,000000,10.91,10.99,10.49,10.88,32952,0
+AURA.US,D,20221227,000000,10.86,10.86,10.45,10.49,59539,0
+AURA.US,D,20221228,000000,10.52,10.6,9.43,9.86,89398,0
+AURA.US,D,20221229,000000,9.99,10.48,9.58,10.36,31089,0
+AURA.US,D,20221230,000000,10.2,10.94,10.2,10.5,43236,0
+AURA.US,D,20230103,000000,10.62,10.965,10.39,10.67,298006,0
+AURA.US,D,20230104,000000,10.88,10.88,10.62,10.69,41940,0
+AURA.US,D,20230105,000000,10.5,10.6,10,10.37,68899,0
+AURA.US,D,20230106,000000,10.53,10.62,10.2,10.5,49979,0
+AURA.US,D,20230109,000000,10.5,10.6,10.18,10.48,181312,0
+AURA.US,D,20230110,000000,10.52,11.655,10.41,11.18,89009,0
+AURA.US,D,20230111,000000,11.12,11.285,10.13,10.89,46087,0
+AURA.US,D,20230112,000000,11,11.05,10.45,10.87,161644,0
+AURA.US,D,20230113,000000,10.87,11.9528,10.75,11.4,117162,0
+AURA.US,D,20230117,000000,11.41,11.575,11.08,11.19,74043,0
+AURA.US,D,20230118,000000,11.23,11.23,10.36,10.45,40919,0
+AURA.US,D,20230119,000000,10.33,10.37,9.67,10.18,83228,0
+AURA.US,D,20230120,000000,10.33,10.66,9.85,10.5,37388,0
+AURA.US,D,20230123,000000,10.4921,10.98,9.58,10.65,39750,0
+AURA.US,D,20230124,000000,10.64,10.81,10.25,10.5,36855,0
+AURA.US,D,20230125,000000,10.285,10.53,9.95,10.04,97460,0
+AURA.US,D,20230126,000000,10.14,10.14,9.93,10.04,218667,0
+AURA.US,D,20230127,000000,10.07,10.34,9.9601,10.07,119442,0
+AURA.US,D,20230130,000000,10.02,10.66,10.02,10.58,118506,0
+AURA.US,D,20230131,000000,10.56,10.61,10.085,10.41,111870,0
+AURA.US,D,20230201,000000,10.215,10.395,9.83,10.3,158337,0
+AURA.US,D,20230202,000000,10.42,10.49,10,10.25,141322,0
+AURA.US,D,20230203,000000,10.23,10.42,10,10.13,120917,0
+AURA.US,D,20230206,000000,10.2,11.44,10.2,11.21,67903,0
+AURA.US,D,20230207,000000,11.11,12.31,11,12.11,83125,0
+AURA.US,D,20230208,000000,12.08,12.08,11.41,11.43,88516,0
+AURA.US,D,20230209,000000,11.63,11.63,10.9,10.99,50743,0
+AURA.US,D,20230210,000000,11.02,11.2,10.4,10.74,176539,0
+AURA.US,D,20230213,000000,10.73,11.095,10.6,10.74,61098,0
+AURA.US,D,20230214,000000,10.72,11.34,10.6,11.06,86061,0
+AURA.US,D,20230215,000000,11.09,11.5527,10.8138,11.15,36477,0
+AURA.US,D,20230216,000000,11.1,11.2,10.3,10.35,84381,0
+AURA.US,D,20230217,000000,10.43,10.535,10.2,10.34,77294,0
+AURA.US,D,20230221,000000,10.28,10.96,10.2015,10.38,114118,0
+AURA.US,D,20230222,000000,10.38,10.42,10.2,10.28,84258,0
+AURA.US,D,20230223,000000,10.29,10.5775,10.15,10.46,89408,0
+AURA.US,D,20230224,000000,10.27,10.59,10.22,10.31,47000,0
+AURA.US,D,20230227,000000,10.28,10.48,10,10.07,68720,0
+AURA.US,D,20230228,000000,10.06,10.31,9.92,9.99,77071,0
+AURA.US,D,20230301,000000,9.98,10.24,9.94,10.1,56951,0
+AURA.US,D,20230302,000000,9.99,10.25,9.97,10.01,35661,0
+AURA.US,D,20230303,000000,10.06,10.38,9.9325,10.22,64173,0
+AURA.US,D,20230306,000000,10.17,10.79,10.08,10.79,83849,0
+AURA.US,D,20230307,000000,10.67,10.7763,10.33,10.6,88617,0
+AURA.US,D,20230308,000000,10.6,10.9,10.06,10.52,92705,0
+AURA.US,D,20230309,000000,10.6,10.69,9.93,10,90979,0
+AURA.US,D,20230310,000000,10.03,10.1,9.5,10,276547,0
+AURA.US,D,20230313,000000,9.95,10.665,9.95,10.41,94063,0
+AURA.US,D,20230314,000000,10.65,10.83,10.13,10.31,82188,0
+AURA.US,D,20230315,000000,10.16,10.2316,9.85,10.18,111774,0
+AURA.US,D,20230316,000000,10.07,10.305,9.98,10.21,163835,0
+AURA.US,D,20230317,000000,10.25,10.61,10,10.35,1039877,0
+AURA.US,D,20230320,000000,10.35,10.62,10.05,10.21,100339,0
+AURA.US,D,20230321,000000,10.28,10.86,10.28,10.48,89653,0
+AURA.US,D,20230322,000000,10.48,10.79,10.06,10.08,101086,0
+AURA.US,D,20230323,000000,10.1,10.38,9.5581,10.34,635358,0
+AURA.US,D,20230324,000000,10.31,10.32,9.42,9.6,128559,0
+AURA.US,D,20230327,000000,9.58,9.78,8.77,8.9,99908,0
+AURA.US,D,20230328,000000,8.95,9.44,8.63,9.23,122784,0
+AURA.US,D,20230329,000000,9.28,9.47,9.15,9.32,74177,0
+AURA.US,D,20230330,000000,9.33,9.485,8.71,8.88,75216,0
+AURA.US,D,20230331,000000,8.97,9.4,8.89,9.28,126085,0
+AURA.US,D,20230403,000000,9.28,9.58,9.225,9.32,85401,0
+AURA.US,D,20230404,000000,9.21,9.7,8.64,8.66,101260,0
+AURA.US,D,20230405,000000,8.63,8.73,8.13,8.51,90140,0
+AURA.US,D,20230406,000000,8.6,9.44,8.49,8.63,37411,0
+AURA.US,D,20230410,000000,8.63,8.84,8.28,8.63,179114,0
+AURA.US,D,20230411,000000,8.8575,8.95,8.65,8.83,48738,0
+AURA.US,D,20230412,000000,8.91,8.95,8.44,8.6,101001,0
+AURA.US,D,20230413,000000,8.57,8.95,8.54,8.645,55631,0
+AURA.US,D,20230414,000000,8.71,8.81,8.55,8.7,67281,0
+AURA.US,D,20230417,000000,8.84,9.07,8.785,8.9,47762,0
+AURA.US,D,20230418,000000,8.99,8.99,8.7126,8.76,36926,0
+AURA.US,D,20230419,000000,8.71,8.865,8.51,8.77,47426,0
+AURA.US,D,20230420,000000,8.7,8.77,8.52,8.7,47817,0
+AURA.US,D,20230421,000000,8.64,8.85,8.61,8.8,87103,0
+AURA.US,D,20230424,000000,8.9,9.21,8.75,8.91,80760,0
+AURA.US,D,20230425,000000,8.95,9.69,8.89,9.05,140231,0
+AURA.US,D,20230426,000000,9.05,9.16,8.825,9,71265,0
+AURA.US,D,20230427,000000,9.07,9.39,8.93,9.17,90233,0
+AURA.US,D,20230428,000000,9.16,9.32,8.99,9.04,45830,0
+AURA.US,D,20230501,000000,9.07,9.125,8.865,9.06,132469,0
+AURA.US,D,20230502,000000,9.06,9.24,8.94,9.04,142617,0
+AURA.US,D,20230503,000000,9.05,9.44,8.895,9.09,88336,0
+AURA.US,D,20230504,000000,9.05,9.48,8.99,9.29,63131,0
+AURA.US,D,20230505,000000,9.31,9.89,9.31,9.71,56840,0
+AURA.US,D,20230508,000000,9.75,10.055,9.66,9.89,52812,0
+AURA.US,D,20230509,000000,9.9,10.14,9.81,10.1,34845,0
+AURA.US,D,20230510,000000,10.25,10.45,10.04,10.2,40540,0
+AURA.US,D,20230511,000000,10.21,10.27,10.06,10.21,37436,0
+AURA.US,D,20230512,000000,10.23,10.51,10.2,10.25,35296,0
+AURA.US,D,20230515,000000,10.25,10.78,10.24,10.73,39559,0
+AURA.US,D,20230516,000000,10.8,11.22,10.65,10.94,52846,0
+AURA.US,D,20230517,000000,11.03,11.5,10.825,11.42,84996,0
+AURA.US,D,20230518,000000,11.41,12,11.16,11.88,91441,0
+AURA.US,D,20230519,000000,12.01,12.6,11.83,12.32,103669,0
+AURA.US,D,20230522,000000,12.45,13.07,11.71,11.84,117080,0
+AURA.US,D,20230523,000000,11.96,12.56,11.49,11.73,67143,0
+AURA.US,D,20230524,000000,11.64,11.64,10.96,11.11,34611,0
+AURA.US,D,20230525,000000,11.15,11.28,10.44,10.73,49662,0
+AURA.US,D,20230526,000000,10.67,11.6,10.67,11.2,57620,0
+AURA.US,D,20230530,000000,11.24,11.65,11.2,11.4,36543,0
+AURA.US,D,20230531,000000,11.29,11.56,11,11.32,36956,0
+AURA.US,D,20230601,000000,11.39,12.4,11.39,12.08,42198,0
+AURA.US,D,20230602,000000,12.26,12.36,11.82,12.1,80806,0
+AURA.US,D,20230605,000000,11.99,12.44,11.8287,12.2,43916,0
+AURA.US,D,20230606,000000,12.25,13.5,12.25,13.33,83569,0
+AURA.US,D,20230607,000000,13.33,13.35,12.81,12.83,81433,0
+AURA.US,D,20230608,000000,12.82,13.02,12.6,12.66,45174,0
+AURA.US,D,20230609,000000,12.89,12.89,12.43,12.48,40335,0
+AURA.US,D,20230612,000000,12.5,12.9,12.48,12.51,82455,0
+AURA.US,D,20230613,000000,12.57,12.68,12.295,12.44,52274,0
+AURA.US,D,20230614,000000,12.5,12.64,12.28,12.44,44853,0
+AURA.US,D,20230615,000000,12.28,12.63,12.28,12.61,59608,0
+AURA.US,D,20230616,000000,12.84,12.84,12.4,12.69,137871,0
+AURA.US,D,20230620,000000,12.69,12.86,12.522,12.81,86740,0
+AURA.US,D,20230621,000000,12.75,12.81,12.505,12.61,47930,0
+AURA.US,D,20230622,000000,12.66,12.78,12.48,12.53,47678,0
+AURA.US,D,20230623,000000,12.3,12.76,12.3,12.6,1354290,0
+AURA.US,D,20230626,000000,12.43,12.76,11.52,11.59,97887,0
+AURA.US,D,20230627,000000,11.59,12.335,11.54,12.09,72812,0
+AURA.US,D,20230628,000000,12.04,12.46,11.93,12.36,38798,0
+AURA.US,D,20230629,000000,12.35,12.81,12.24,12.31,56597,0
+AURA.US,D,20230630,000000,12.3,12.455,12.15,12.35,108441,0
+AURA.US,D,20230703,000000,12.33,12.44,12.23,12.29,12555,0
+AURA.US,D,20230705,000000,12.17,12.445,11.925,12.1,43757,0
+AURA.US,D,20230706,000000,11.98,12.09,11.64,12.01,26987,0
+AURA.US,D,20230707,000000,12.02,12.03,11.61,11.63,33789,0
+AURA.US,D,20230710,000000,11.57,12.02,11.44,11.84,32158,0
+AURA.US,D,20230711,000000,12.01,12.19,11.91,11.98,49402,0
+AURA.US,D,20230712,000000,12.17,12.24,11.94,12.24,35837,0
+AURA.US,D,20230713,000000,12.24,12.47,12.165,12.38,37948,0
+AURA.US,D,20230714,000000,12.28,12.5,12.1,12.21,78150,0
+AURA.US,D,20230717,000000,12.215,12.445,12.08,12.15,45628,0
+AURA.US,D,20230718,000000,12.2,12.315,12.13,12.19,31729,0
+AURA.US,D,20230719,000000,12.18,12.29,11.58,11.69,73114,0
+AURA.US,D,20230720,000000,11.56,12.06,11.195,11.93,42956,0
+AURA.US,D,20230721,000000,12.03,12.08,11.7,11.81,42019,0
+AURA.US,D,20230724,000000,11.75,12.17,11.3901,11.61,24735,0
+AURA.US,D,20230725,000000,11.58,11.58,11.04,11.35,18430,0
+AURA.US,D,20230726,000000,11.35,11.56,11.29,11.47,17350,0
+AURA.US,D,20230727,000000,11.66,12.35,11.66,11.93,90007,0
+AURA.US,D,20230728,000000,12.02,12.44,11.72,11.78,67477,0
+AURA.US,D,20230731,000000,11.81,12.04,11.72,11.9,82324,0
+AURA.US,D,20230801,000000,11.9,11.9,11.77,11.87,40295,0
+AURA.US,D,20230802,000000,11.85,11.92,11.25,11.3,29201,0
+AURA.US,D,20230803,000000,11.34,11.46,11.04,11.16,20544,0
+AURA.US,D,20230804,000000,11.3,11.3,10.975,11.22,57400,0
+AURA.US,D,20230807,000000,11.16,11.72,11.01,11.38,31915,0
+AURA.US,D,20230808,000000,11.36,11.955,11.33,11.79,24125,0
+AURA.US,D,20230809,000000,11.92,11.94,10.86,11.01,73725,0
+AURA.US,D,20230810,000000,10.97,11.325,10.35,10.74,53714,0
+AURA.US,D,20230811,000000,10.57,11.195,10.4401,10.71,73338,0
+AURA.US,D,20230814,000000,10.7,11.15,10.305,10.75,95088,0
+AURA.US,D,20230815,000000,10.865,11.1613,10.1,10.2,27179,0
+AURA.US,D,20230816,000000,10.15,10.36,9.86,9.99,75531,0
+AURA.US,D,20230817,000000,10.0302,10.2378,9.82,10,49793,0
+AURA.US,D,20230818,000000,9.89,10.2675,9.89,10.09,37727,0
+AURA.US,D,20230821,000000,10.08,10.455,9.9,10.2,51185,0
+AURA.US,D,20230822,000000,10.21,10.49,10.1582,10.45,50299,0
+AURA.US,D,20230823,000000,10.38,10.75,10.33,10.62,55237,0
+AURA.US,D,20230824,000000,10.57,10.65,9.96,10.01,37072,0
+AURA.US,D,20230825,000000,10.03,10.39,9.78,10.27,24875,0
+AURA.US,D,20230828,000000,10.42,10.42,9.96,10.09,36390,0
+AURA.US,D,20230829,000000,9.99,10.6,9.99,10.37,60412,0
+AURA.US,D,20230830,000000,10.31,11,10.25,10.61,36115,0
+AURA.US,D,20230831,000000,10.57,10.79,10.28,10.38,61648,0
+AURA.US,D,20230901,000000,10.44,10.6,10.19,10.44,42008,0
+AURA.US,D,20230905,000000,10.42,10.63,9.9,10.27,59153,0
+AURA.US,D,20230906,000000,10.28,10.475,9.81,10.41,45271,0
+AURA.US,D,20230907,000000,10.42,10.42,9.3,9.79,72995,0
+AURA.US,D,20230908,000000,9.92,9.96,9.3,9.86,62700,0
+AURA.US,D,20230911,000000,10,10.47,9.76,10.32,35185,0
+AURA.US,D,20230912,000000,10.33,10.37,9.99,10.21,49205,0
+AURA.US,D,20230913,000000,10.31,10.4,10.08,10.09,34194,0
+AURA.US,D,20230914,000000,10.14,10.39,9.415,9.83,44250,0
+AURA.US,D,20230915,000000,9.77,10.3,9.27,9.41,123444,0
+AURA.US,D,20230918,000000,9.4,9.67,9.11,9.48,90994,0
+AURA.US,D,20230919,000000,9.45,10.2099,9.45,9.72,58989,0
+AURA.US,D,20230920,000000,9.895,10.05,9.67,9.72,73879,0
+AURA.US,D,20230921,000000,9.44,9.76,9.12,9.23,64766,0
+AURA.US,D,20230922,000000,9.25,9.3631,9.01,9.25,54074,0
+AURA.US,D,20230925,000000,9.27,9.76,9.15,9.4,44954,0
+AURA.US,D,20230926,000000,9.4,9.7596,9.28,9.29,28733,0
+AURA.US,D,20230927,000000,9.5,9.705,9.21,9.23,39433,0
+AURA.US,D,20230928,000000,9.26,9.375,9.06,9.14,43429,0
+AURA.US,D,20230929,000000,9.355,9.355,8.96,8.97,44150,0
+AURA.US,D,20231002,000000,8.91,8.9958,8.2,8.3,50218,0
+AURA.US,D,20231003,000000,8.1,8.67,7.94,8.57,68553,0
+AURA.US,D,20231004,000000,8.57,8.79,8.33,8.69,56303,0
+AURA.US,D,20231005,000000,8.67,8.9,8.515,8.72,66408,0
+AURA.US,D,20231006,000000,8.88,9.085,8.29,8.99,103958,0
+AURA.US,D,20231009,000000,8.88,8.88,8.08,8.55,37811,0
+AURA.US,D,20231010,000000,8.46,8.92,8.44,8.825,57362,0
+AURA.US,D,20231011,000000,8.84,9.2,8.6914,8.85,38172,0
+AURA.US,D,20231012,000000,8.81,8.81,8.37,8.5,72595,0
+AURA.US,D,20231013,000000,8.39,8.635,8.28,8.47,83093,0
+AURA.US,D,20231016,000000,8.53,8.6399,8.265,8.46,44871,0
+AURA.US,D,20231017,000000,8.19,8.785,8.19,8.6,100171,0
+AURA.US,D,20231018,000000,8.55,8.71,8.3452,8.52,61730,0
+AURA.US,D,20231019,000000,8.62,8.68,7.9,8.47,87301,0
+AURA.US,D,20231020,000000,8.48,8.59,8.215,8.4,71280,0
+AURA.US,D,20231023,000000,8.34,8.915,8.195,8.5,64965,0
+AURA.US,D,20231024,000000,8.52,8.77,8.07,8.65,86776,0
+AURA.US,D,20231025,000000,8.6,9,7.8,7.9,111640,0
+AURA.US,D,20231026,000000,7.8,7.985,7.31,7.65,57917,0
+AURA.US,D,20231027,000000,7.77,7.77,7.17,7.25,56138,0
+AURA.US,D,20231030,000000,6.8,7.59,6.6,7.47,111830,0
+AURA.US,D,20231031,000000,7.41,8.22,7.41,8.16,65045,0
+AURA.US,D,20231101,000000,8.01,9.32,8.01,8.97,54235,0
+AURA.US,D,20231102,000000,9.06,10.97,8.86,10.32,99672,0
+AURA.US,D,20231103,000000,10.49,11.99,10.49,11.98,147152,0
+AURA.US,D,20231106,000000,11.71,12.35,10.46,11,202189,0
+AURA.US,D,20231107,000000,8.05,8.38,5.99,7.42,3894748,0
+AURA.US,D,20231108,000000,7.58,7.58,7.0101,7.36,561289,0
+AURA.US,D,20231109,000000,7.31,7.39,6.89,7.02,225101,0
+AURA.US,D,20231110,000000,7.63,7.85,6.99,7.69,347425,0
+AURA.US,D,20231113,000000,7.93,7.99,7.64,7.75,277094,0
+AURA.US,D,20231114,000000,8,8.04,7.575,7.99,291005,0
+AURA.US,D,20231115,000000,7.96,8.19,7.8,8.09,180010,0
+AURA.US,D,20231116,000000,8.18,8.2,7.855,8.07,208478,0
+AURA.US,D,20231117,000000,8.1,8.2139,7.54,8.1,181659,0
+AURA.US,D,20231120,000000,8.17,8.39,7.96,8.31,199763,0
+AURA.US,D,20231121,000000,8.23,8.23,7.88,7.99,127238,0
+AURA.US,D,20231122,000000,8.12,8.2,7.8201,7.98,105312,0
+AURA.US,D,20231124,000000,8.03,8.19,7.89,8.03,70817,0
+AURA.US,D,20231127,000000,7.98,8.1618,7.85,7.99,127714,0
+AURA.US,D,20231128,000000,8,8.08,7.89,7.98,158022,0
+AURA.US,D,20231129,000000,8,8.12,7.94,8.05,103133,0
+AURA.US,D,20231130,000000,8.08,8.2,7.95,8.02,214979,0
+AURA.US,D,20231201,000000,8,8.25,7.94,8.18,184395,0
+AURA.US,D,20231204,000000,8.2,8.435,8.08,8.33,208149,0
+AURA.US,D,20231205,000000,8.31,8.47,8.07,8.42,183757,0
+AURA.US,D,20231206,000000,8.42,8.635,8.3705,8.56,202083,0
+AURA.US,D,20231207,000000,8.63,8.665,8.53,8.63,110741,0
+AURA.US,D,20231208,000000,8.55,8.83,8.53,8.75,182517,0
+AURA.US,D,20231211,000000,8.75,8.79,7.94,8.01,192277,0
+AURA.US,D,20231212,000000,8.09,8.39,7.9,8.31,86412,0
+AURA.US,D,20231213,000000,8.28,8.72,8.24,8.67,200708,0
+AURA.US,D,20231214,000000,8.68,8.94,8.6,8.85,133215,0
+AURA.US,D,20231215,000000,8.87,9.145,8.76,9,1049578,0
+AURA.US,D,20231218,000000,9,9.015,8.8,8.9,135934,0
+AURA.US,D,20231219,000000,8.9,9.06,8.85,8.88,174510,0
+AURA.US,D,20231220,000000,8.75,8.97,8.43,8.46,224469,0
+AURA.US,D,20231221,000000,8.46,8.65,8.185,8.3,128067,0
+AURA.US,D,20231222,000000,8.4,8.915,8.1172,8.72,312003,0
+AURA.US,D,20231226,000000,8.71,9.06,8.71,8.99,156195,0
+AURA.US,D,20231227,000000,9.03,9.31,8.88,9.09,117004,0
+AURA.US,D,20231228,000000,9.12,9.26,8.98,9.04,87019,0
+AURA.US,D,20231229,000000,8.98,9.11,8.81,8.86,176424,0
+AURA.US,D,20240102,000000,8.78,9.21,8.7,9.03,98948,0
+AURA.US,D,20240103,000000,9,9.3,8.94,9,104022,0
+AURA.US,D,20240104,000000,9.05,9.201,8.79,8.97,263520,0
+AURA.US,D,20240105,000000,8.97,9.18,8.71,8.85,96898,0
+AURA.US,D,20240108,000000,8.88,9.01,8.67,9.01,72010,0
+AURA.US,D,20240109,000000,9.38,9.38,8.69,8.95,133424,0
+AURA.US,D,20240110,000000,8.93,9.15,8.56,8.82,77483,0
+AURA.US,D,20240111,000000,8.73,8.73,8.4,8.52,79203,0
+AURA.US,D,20240112,000000,8.63,8.8481,8.23,8.37,136150,0
+AURA.US,D,20240116,000000,8.27,8.37,7.87,8.07,84459,0
+AURA.US,D,20240117,000000,7.88,8.02,7.59,7.85,185980,0
+AURA.US,D,20240118,000000,7.83,7.88,7.59,7.74,88563,0
+AURA.US,D,20240119,000000,7.78,7.78,7.5,7.71,69469,0
+AURA.US,D,20240122,000000,7.79,8.03,7.68,8.02,104410,0
+AURA.US,D,20240123,000000,7.64,8,7.6,7.64,137224,0
+AURA.US,D,20240124,000000,7.78,7.78,7.35,7.48,201122,0
+AURA.US,D,20240125,000000,7.55,7.61,7.35,7.57,113638,0
+AURA.US,D,20240126,000000,7.63,7.69,7.51,7.59,86360,0
+AURA.US,D,20240129,000000,7.65,8.07,7.57,7.97,126343,0
+AURA.US,D,20240130,000000,7.99,8.13,7.88,8.11,63479,0
+AURA.US,D,20240131,000000,8.1,8.17,7.68,7.7,82513,0
+AURA.US,D,20240201,000000,7.83,7.94,7.57,7.77,116032,0
+AURA.US,D,20240202,000000,7.73,8.06,7.21,7.77,217748,0
+AURA.US,D,20240205,000000,7.7,7.87,7.43,7.77,128072,0
+AURA.US,D,20240206,000000,7.76,8.245,7.7,8.19,90405,0
+AURA.US,D,20240207,000000,8.2,8.23,7.95,8,79754,0
+AURA.US,D,20240208,000000,8.06,8.23,7.81,8.2,146155,0
+AURA.US,D,20240209,000000,8.21,8.68,8.18,8.63,106809,0
+AURA.US,D,20240212,000000,8.68,9.09,8.68,8.89,131739,0
+AURA.US,D,20240213,000000,8.49,8.6,7.91,8.01,185940,0
+AURA.US,D,20240214,000000,8.13,8.32,7.955,8.16,95741,0
+AURA.US,D,20240215,000000,8.25,8.74,8,8.7,99199,0
+AURA.US,D,20240216,000000,8.69,9.09,8.62,8.84,108426,0
+AURA.US,D,20240220,000000,8.84,8.99,8.51,8.65,120650,0
+AURA.US,D,20240221,000000,8.62,8.96,8.515,8.8,91173,0
+AURA.US,D,20240222,000000,8.79,8.99,8.64,8.73,84184,0
+AURA.US,D,20240223,000000,8.7,9.09,8.5,8.89,313834,0
+AURA.US,D,20240226,000000,9.03,9.26,8.5,8.74,73897,0
+AURA.US,D,20240227,000000,8.79,8.96,8.61,8.74,148479,0
+AURA.US,D,20240228,000000,8.63,9.72,8.58,9.13,163781,0
+AURA.US,D,20240229,000000,9.36,9.38,8.85,9.07,104081,0
+AURA.US,D,20240301,000000,9.17,9.4675,8.95,9.24,86969,0
+AURA.US,D,20240304,000000,9.12,9.24,8.89,8.99,122169,0
+AURA.US,D,20240305,000000,8.94,9.11,8.85,9,248758,0
+AURA.US,D,20240306,000000,9.1,9.1877,8.91,9,106656,0
+AURA.US,D,20240307,000000,9,9.045,8.61,8.74,149023,0
+AURA.US,D,20240308,000000,8.95,9.01,8.36,8.38,265559,0
+AURA.US,D,20240311,000000,8.4,8.57,8.12,8.17,89732,0
+AURA.US,D,20240312,000000,8.11,8.19,7.84,7.98,158604,0
+AURA.US,D,20240313,000000,7.95,8.1599,7.86,7.92,112856,0
+AURA.US,D,20240314,000000,7.78,7.8237,7.39,7.46,138421,0
+AURA.US,D,20240315,000000,7.29,7.51,7.08,7.2,1941797,0
+AURA.US,D,20240318,000000,7.15,7.27,6.97,7.09,303883,0
+AURA.US,D,20240319,000000,7.1,7.59,7.1,7.48,1246545,0
+AURA.US,D,20240320,000000,7.37,8.53,7.37,8.36,307963,0
+AURA.US,D,20240321,000000,8.43,8.65,8.35,8.55,167121,0
+AURA.US,D,20240322,000000,8.55,8.74,8.4,8.42,160756,0
+AURA.US,D,20240325,000000,8.3,8.5,7.86,7.9,88234,0
+AURA.US,D,20240326,000000,8.15,8.16,7.61,7.63,124908,0
+AURA.US,D,20240327,000000,7.81,8.07,7.6,7.7,140008,0
+AURA.US,D,20240328,000000,7.7,7.93,7.29,7.85,323835,0
+AURA.US,D,20240401,000000,7.95,7.95,7.45,7.76,110811,0
+AURA.US,D,20240402,000000,7.53,7.68,7.36,7.4,141695,0
+AURA.US,D,20240403,000000,7.33,7.61,7.19,7.3,95530,0
+AURA.US,D,20240404,000000,7.42,7.81,7.13,7.17,150324,0
+AURA.US,D,20240405,000000,7.13,7.365,7.1,7.2,113959,0
+AURA.US,D,20240408,000000,7.26,7.4058,7.12,7.26,86706,0
+AURA.US,D,20240409,000000,7.28,8.133,7.28,7.84,149973,0
+AURA.US,D,20240410,000000,7.51,7.785,7.3,7.62,164836,0
+AURA.US,D,20240411,000000,7.7,7.82,7.55,7.7,64922,0
+AURA.US,D,20240412,000000,7.62,7.71,7.38,7.54,95104,0
+AURA.US,D,20240415,000000,7.57,7.57,7.37,7.55,72863,0
+AURA.US,D,20240416,000000,7.26,7.405,7.2,7.26,122955,0
+AURA.US,D,20240417,000000,7.34,7.34,6.95,7.03,140802,0
+AURA.US,D,20240418,000000,7.03,7.19,6.95,7.06,144955,0
+AURA.US,D,20240419,000000,7.03,7.19,7.03,7.19,162912,0
+AURA.US,D,20240422,000000,7.24,7.25,7.04,7.09,107613,0
+AURA.US,D,20240423,000000,7.15,7.4,7.06,7.22,108805,0
+AURA.US,D,20240424,000000,7.18,7.345,7.095,7.1,88086,0
+AURA.US,D,20240425,000000,7.03,7.23,6.87,7.08,117387,0
+AURA.US,D,20240426,000000,7.13,7.28,6.96,7.22,116066,0
+AURA.US,D,20240429,000000,7.31,7.93,7.31,7.5,121714,0
+AURA.US,D,20240430,000000,7.44,7.5,7.34,7.4,78022,0
+AURA.US,D,20240501,000000,7.47,7.835,7.46,7.65,76067,0
+AURA.US,D,20240502,000000,7.76,7.77,7.46,7.77,127570,0
+AURA.US,D,20240503,000000,8.01,8.11,7.86,7.89,100857,0
+AURA.US,D,20240506,000000,7.97,8.07,7.63,7.7,101306,0
+AURA.US,D,20240507,000000,7.71,7.715,7.45,7.49,84712,0
+AURA.US,D,20240508,000000,7.38,7.48,7.34,7.39,56061,0
+AURA.US,D,20240509,000000,7.49,7.7,7.37,7.54,90205,0
+AURA.US,D,20240510,000000,7.68,7.79,7.31,7.31,75906,0
+AURA.US,D,20240513,000000,7.38,7.56,7.15,7.18,98303,0
+AURA.US,D,20240514,000000,7.32,7.68,7.18,7.53,144400,0
+AURA.US,D,20240515,000000,7.63,7.97,7.25,7.5,200836,0
+AURA.US,D,20240516,000000,7.39,7.52,7,7.2,348467,0
+AURA.US,D,20240517,000000,7.24,7.395,6.99,7.27,200475,0
+AURA.US,D,20240520,000000,7.24,7.39,7.06,7.1,81955,0
+AURA.US,D,20240521,000000,7.07,7.09,6.64,6.95,180408,0
+AURA.US,D,20240522,000000,6.88,7.25,6.8111,7.16,103225,0
+AURA.US,D,20240523,000000,7.24,7.5143,7.01,7.34,285030,0
+AURA.US,D,20240524,000000,7.39,7.415,7,7.03,159149,0
+AURA.US,D,20240528,000000,7.05,7.45,6.99,7.25,303122,0
+AURA.US,D,20240529,000000,7.11,7.84,6.9625,7.51,951789,0
+AURA.US,D,20240530,000000,7.59,7.76,7.31,7.35,203798,0
+AURA.US,D,20240531,000000,7.36,7.575,7.2101,7.35,97978,0
+AURA.US,D,20240603,000000,7.46,7.56,7.07,7.17,88780,0
+AURA.US,D,20240604,000000,7.29,7.46,7.02,7.19,164388,0
+AURA.US,D,20240605,000000,7.3,7.53,7.18,7.52,142980,0
+AURA.US,D,20240606,000000,7.37,7.6375,7.37,7.47,189432,0
+AURA.US,D,20240607,000000,7.36,7.73,7.26,7.51,87097,0
+AURA.US,D,20240610,000000,7.46,7.578,6.995,7.24,127517,0
+AURA.US,D,20240611,000000,7.16,7.225,6.96,7.14,123523,0
+AURA.US,D,20240612,000000,7.39,7.54,7.2,7.24,121311,0
+AURA.US,D,20240613,000000,7.25,7.46,7.13,7.2,78606,0
+AURA.US,D,20240614,000000,7.06,7.38,6.95,7.33,88484,0
+AURA.US,D,20240617,000000,7.21,7.46,7.1,7.4,202435,0
+AURA.US,D,20240618,000000,7.45,7.54,7.03,7.05,139495,0
+AURA.US,D,20240620,000000,7.07,7.28,6.85,6.93,194110,0
+AURA.US,D,20240621,000000,6.93,7.25,6.91,7.2,137223,0
+AURA.US,D,20240624,000000,7.31,7.42,7.1,7.11,100466,0
+AURA.US,D,20240625,000000,7.21,7.21,6.77,6.81,137851,0
+AURA.US,D,20240626,000000,6.84,7.16,6.63,7.13,174188,0
+AURA.US,D,20240627,000000,7.18,7.33,7.08,7.28,169362,0
+AURA.US,D,20240628,000000,7.35,7.58,7.25,7.56,1655056,0
+AURA.US,D,20240701,000000,7.57,7.79,7.31,7.37,116841,0
+AURA.US,D,20240702,000000,7.32,7.375,7.15,7.15,70885,0
+AURA.US,D,20240703,000000,7.18,7.18,6.9,6.9,209347,0
+AURA.US,D,20240705,000000,6.93,7.08,6.8,7.01,129737,0
+AURA.US,D,20240708,000000,7.22,7.41,7.09,7.32,110113,0
+AURA.US,D,20240709,000000,7.27,7.64,7.225,7.5,83616,0
+AURA.US,D,20240710,000000,7.53,7.63,7.19,7.41,95913,0
+AURA.US,D,20240711,000000,7.65,8.36,7.63,8.28,228267,0
+AURA.US,D,20240712,000000,8.44,8.69,8.14,8.56,363721,0
+AURA.US,D,20240715,000000,8.69,9.15,8.3,8.99,139320,0
+AURA.US,D,20240716,000000,8.99,9.56,8.78,9.25,177559,0
+AURA.US,D,20240717,000000,9.23,9.29,8.85,9.22,148228,0
+AURA.US,D,20240718,000000,9.17,9.26,8.74,8.82,97492,0
+AURA.US,D,20240719,000000,8.84,8.94,8.56,8.67,122037,0
+AURA.US,D,20240722,000000,8.64,9.15,8.495,9.15,139825,0
+AURA.US,D,20240723,000000,9.12,9.64,8.99,9.44,141721,0
+AURA.US,D,20240724,000000,9.36,9.7,8.92,9.27,85250,0
+AURA.US,D,20240725,000000,9.41,10.57,9.37,10.27,207142,0
+AURA.US,D,20240726,000000,10.57,10.93,10.02,10.36,149985,0
+AURA.US,D,20240729,000000,10.35,10.49,9.64,9.95,81753,0
+AURA.US,D,20240730,000000,10.08,10.1686,9.8,10.04,112811,0
+AURA.US,D,20240731,000000,10.15,10.58,9.83,10.21,120999,0
+AURA.US,D,20240801,000000,10.16,10.21,9.455,9.86,140842,0
+AURA.US,D,20240802,000000,9.35,9.57,8.86,9.24,1759410,0
+AURA.US,D,20240805,000000,8.62,8.83,8.28,8.56,212818,0
+AURA.US,D,20240806,000000,8.58,8.965,8.44,8.83,94183,0
+AURA.US,D,20240807,000000,8.98,9.13,8.01,8.19,107170,0
+AURA.US,D,20240808,000000,8.5396,9.09,8.125,8.47,143669,0
+AURA.US,D,20240809,000000,8.45,8.56,8.01,8.3,98121,0
+AURA.US,D,20240812,000000,8.38,8.44,7.93,7.97,78258,0
+AURA.US,D,20240813,000000,8.08,8.187,7.96,8.15,55895,0
+AURA.US,D,20240814,000000,7.8753,8.055,7.71,7.78,64355,0
+AURA.US,D,20240815,000000,8.11,8.38,7.92,8.18,83962,0
+AURA.US,D,20240816,000000,8.12,8.12,7.82,7.88,72628,0
+AURA.US,D,20240819,000000,7.83,8.21,7.71,8.21,62077,0
+AURA.US,D,20240820,000000,8.24,8.28,7.25,7.605,343073,0
+AURA.US,D,20240821,000000,7.67,7.84,7.4,7.7,73720,0
+AURA.US,D,20240822,000000,7.73,7.8108,7.37,7.39,53467,0
+AURA.US,D,20240823,000000,7.54,7.68,7.3,7.59,121909,0
+AURA.US,D,20240826,000000,7.71,7.91,7.6301,7.75,54957,0
+AURA.US,D,20240827,000000,7.63,7.72,7.44,7.63,68283,0
+AURA.US,D,20240828,000000,7.65,7.99,7.63,7.73,104687,0
+AURA.US,D,20240829,000000,7.9,8.19,7.79,7.85,109477,0
+AURA.US,D,20240830,000000,7.9,8,7.615,7.95,110126,0
+AURA.US,D,20240903,000000,7.91,7.91,7.26,7.39,107331,0
+AURA.US,D,20240904,000000,7.45,7.91,7.36,7.69,100352,0
+AURA.US,D,20240905,000000,7.78,8.09,7.7,7.82,84302,0
+AURA.US,D,20240906,000000,7.72,7.95,7.625,7.78,95162,0
+AURA.US,D,20240909,000000,7.77,8.36,7.77,8.04,111823,0
+AURA.US,D,20240910,000000,8.17,9.1,8.015,9.02,143727,0
+AURA.US,D,20240911,000000,8.98,9.3,8.66,9.07,121286,0
+AURA.US,D,20240912,000000,10.03,10.79,9.4366,9.79,442112,0
+AURA.US,D,20240913,000000,10.25,10.28,9.655,10.07,228825,0
+AURA.US,D,20240916,000000,9.93,10.85,9.78,9.97,339232,0
+AURA.US,D,20240917,000000,10.18,10.18,9.5,9.57,137326,0
+AURA.US,D,20240918,000000,9.55,9.98,9.46,9.55,154809,0
+AURA.US,D,20240919,000000,9.92,9.9399,9.59,9.69,115946,0
+AURA.US,D,20240920,000000,9.55,10,9.33,9.57,446208,0
+AURA.US,D,20240923,000000,9.6,9.63,9.05,9.09,135552,0
+AURA.US,D,20240924,000000,9.17,9.19,8.88,9.1,104477,0
+AURA.US,D,20240925,000000,9.1,9.1,8.62,8.65,81942,0
+AURA.US,D,20240926,000000,8.83,9.28,8.73,9.01,134825,0
+AURA.US,D,20240927,000000,9.16,9.47,8.84,9.03,125523,0
+AURA.US,D,20240930,000000,8.86,9.41,8.84,8.91,155766,0
+AURA.US,D,20241001,000000,8.89,8.96,8.5,8.58,156704,0
+AURA.US,D,20241002,000000,8.6,8.85,8.51,8.74,92954,0
+AURA.US,D,20241003,000000,8.65,8.99,8.54,8.73,106017,0
+AURA.US,D,20241004,000000,8.83,8.86,8.61,8.72,63915,0
+AURA.US,D,20241007,000000,8.67,8.805,8.35,8.43,59477,0
+AURA.US,D,20241008,000000,8.5,8.61,8.27,8.45,77434,0
+AURA.US,D,20241009,000000,8.46,8.51,8.2,8.32,79457,0
+AURA.US,D,20241010,000000,8.19,8.46,8.1,8.43,92338,0
+AURA.US,D,20241011,000000,8.37,9.12,8.37,9.08,119370,0
+AURA.US,D,20241014,000000,9.14,9.57,9.1,9.33,151533,0
+AURA.US,D,20241015,000000,9.38,9.91,9.098,9.86,85969,0
+AURA.US,D,20241016,000000,9.85,10.41,9.845,10.25,211571,0
+AURA.US,D,20241017,000000,10.24,10.49,10.2,10.29,249551,0
+AURA.US,D,20241018,000000,11.45,12.3782,11.2,11.74,1233006,0
+AURA.US,D,20241021,000000,11.91,11.99,11.3854,11.65,486649,0
+AURA.US,D,20241022,000000,11.65,11.72,11.005,11.39,201424,0
+AURA.US,D,20241023,000000,11.25,11.57,11,11.4,356437,0
+AURA.US,D,20241024,000000,11.48,11.52,11.05,11.24,143874,0
+AURA.US,D,20241025,000000,11.31,11.35,10.76,10.92,116734,0
+AURA.US,D,20241028,000000,11.1,11.33,10.91,10.98,86230,0
+AURA.US,D,20241029,000000,10.74,10.89,10.612,10.71,110015,0
+AURA.US,D,20241030,000000,10.5,10.7,10.2,10.36,189347,0
+AURA.US,D,20241031,000000,10.31,10.73,10.05,10.44,182307,0
+AURA.US,D,20241101,000000,10.52,10.6414,10.14,10.15,136571,0
+AURA.US,D,20241104,000000,10.06,10.38,10.06,10.17,99982,0
+AURA.US,D,20241105,000000,10.09,10.39,10.04,10.29,91294,0
+AURA.US,D,20241106,000000,11.12,11.25,10.51,11,289513,0
+AURA.US,D,20241107,000000,11.11,11.29,10.81,10.96,232061,0
+AURA.US,D,20241108,000000,11.07,11.2,10.48,10.88,127561,0
+AURA.US,D,20241111,000000,11,11.22,10.77,11.14,138807,0
+AURA.US,D,20241112,000000,11.06,11.22,10.46,10.65,177020,0
+AURA.US,D,20241113,000000,11.04,11.04,10.3,10.33,117573,0
+AURA.US,D,20241114,000000,10.47,10.48,9.92,9.97,115589,0
+AURA.US,D,20241115,000000,10.04,10.1567,9.42,9.47,284021,0
+AURA.US,D,20241118,000000,9.36,9.785,9.03,9.14,485743,0
+AURA.US,D,20241119,000000,9.14,9.2,8.895,8.92,300954,0
+AURA.US,D,20241120,000000,8.91,9.07,8.74,8.75,253015,0
+AURA.US,D,20241121,000000,8.77,9.11,8.71,9.03,608763,0
+AURA.US,D,20241122,000000,9.06,9.17,8.92,8.95,285883,0
+AURA.US,D,20241125,000000,9,9.2149,8.88,8.88,204260,0
+AURA.US,D,20241126,000000,8.88,9.273,8.86,8.96,100844,0
+AURA.US,D,20241127,000000,9.01,9.11,8.915,9,288943,0
+AURA.US,D,20241129,000000,9.13,9.39,9,9.31,144237,0
+AURA.US,D,20241202,000000,9.36,9.53,9.11,9.14,136002,0
+AURA.US,D,20241203,000000,9.1,9.26,8.61,8.63,201713,0
+AURA.US,D,20241204,000000,8.7,8.8,8.43,8.48,162575,0
+AURA.US,D,20241205,000000,8.45,8.57,8.24,8.28,145726,0
+AURA.US,D,20241206,000000,8.36,9.049,8.36,8.97,143223,0
+AURA.US,D,20241209,000000,9.03,9.1275,8.7,8.72,200910,0
+AURA.US,D,20241210,000000,8.75,9.04,8.675,8.91,138247,0
+AURA.US,D,20241211,000000,9.06,9.14,8.5,8.66,210963,0
+AURA.US,D,20241212,000000,8.65,8.71,8.3,8.44,267777,0
+AURA.US,D,20241213,000000,8.39,8.51,8.32,8.41,121520,0
+AURA.US,D,20241216,000000,8.4,9.04,8.4,8.89,226247,0
+AURA.US,D,20241217,000000,8.89,8.89,8.6,8.67,176186,0
+AURA.US,D,20241218,000000,8.71,8.72,8.025,8.34,427342,0
+AURA.US,D,20241219,000000,8.41,8.41,8.1,8.11,147041,0
+AURA.US,D,20241220,000000,8.03,8.43,8.01,8.2,612493,0
+AURA.US,D,20241223,000000,8.16,8.24,8,8.18,118576,0
+AURA.US,D,20241224,000000,8.13,8.33,8.045,8.23,82054,0
+AURA.US,D,20241226,000000,8.15,8.5555,8.14,8.41,77893,0
+AURA.US,D,20241227,000000,8.39,8.5,8.115,8.33,106307,0
+AURA.US,D,20241230,000000,8.2,8.31,8.11,8.13,102242,0
+AURA.US,D,20241231,000000,8.21,8.45,8.05,8.22,114533,0
+AURA.US,D,20250102,000000,8.36,8.505,8.1889,8.26,113631,0
+AURA.US,D,20250103,000000,8.33,8.5099,8.31,8.45,65033,0
+AURA.US,D,20250106,000000,8.45,8.6,8.215,8.22,103305,0
+AURA.US,D,20250107,000000,8.23,8.47,8.05,8.08,152925,0
+AURA.US,D,20250108,000000,8,8.06,7.87,7.9,188539,0
+AURA.US,D,20250110,000000,7.8,7.9102,7.51,7.6,229795,0
+AURA.US,D,20250113,000000,7.6,7.655,7.33,7.5,165865,0
+AURA.US,D,20250114,000000,7.55,7.6499,7.48,7.56,126248,0
+AURA.US,D,20250115,000000,7.79,7.9,7.595,7.73,78786,0
+AURA.US,D,20250116,000000,7.69,7.8,7.46,7.67,117203,0
+AURA.US,D,20250117,000000,7.81,7.9,7.69,7.77,112088,0
+AURA.US,D,20250121,000000,7.67,7.99,7.67,7.93,119534,0
+AURA.US,D,20250122,000000,7.89,8.22,7.78,7.93,164434,0
+AURA.US,D,20250123,000000,7.84,8.11,7.66,8.1,110081,0
+AURA.US,D,20250124,000000,8.03,8.26,7.68,7.89,119197,0
+AURA.US,D,20250127,000000,7.88,8.15,7.7,7.99,214086,0
+AURA.US,D,20250128,000000,7.96,8,7.63,7.85,162015,0
+AURA.US,D,20250129,000000,7.77,8.23,7.59,7.92,111286,0
+AURA.US,D,20250130,000000,7.98,8.105,7.74,7.93,87353,0
+AURA.US,D,20250131,000000,7.94,8.14,7.83,7.85,152776,0
+AURA.US,D,20250203,000000,7.72,7.87,7.62,7.68,76381,0
+AURA.US,D,20250204,000000,7.66,8,7.61,8,90629,0
+AURA.US,D,20250205,000000,8.06,8.27,7.82,8.21,98691,0
+AURA.US,D,20250206,000000,8.22,8.27,7.925,8.01,144698,0
+AURA.US,D,20250207,000000,7.96,8.13,7.76,7.8,180667,0
+AURA.US,D,20250210,000000,7.84,7.895,7.52,7.76,148943,0
+AURA.US,D,20250211,000000,7.65,7.73,7.5,7.73,136443,0
+AURA.US,D,20250212,000000,7.59,7.99,7.59,7.92,112906,0
+AURA.US,D,20250213,000000,8.03,8.04,7.9,7.94,104036,0
+AURA.US,D,20250214,000000,8.01,8.16,7.778333,7.95,339622,0
+AURA.US,D,20250218,000000,7.75,8.03,7.65,7.65,213354,0
+AURA.US,D,20250219,000000,7.75,7.785,7.575,7.65,110414,0
+AURA.US,D,20250220,000000,7.56,7.7199,7.55,7.63,128348,0
+AURA.US,D,20250221,000000,7.71,7.805,7.5,7.51,146728,0
+AURA.US,D,20250224,000000,7.6,7.6,7.33,7.37,143485,0
+AURA.US,D,20250225,000000,7.39,7.63,7.2526,7.28,193998,0
+AURA.US,D,20250226,000000,7.3,7.655,7.3,7.5,120464,0
+AURA.US,D,20250227,000000,7.42,7.68,7.34,7.37,186036,0
+AURA.US,D,20250228,000000,7.34,7.6,7.3,7.49,105037,0
+AURA.US,D,20250303,000000,7.53,7.685,7.2,7.21,124296,0
+AURA.US,D,20250304,000000,7.12,7.55,7.09,7.5,271375,0
+AURA.US,D,20250305,000000,7.565,7.59,7.32,7.49,231277,0
+AURA.US,D,20250306,000000,7.4,7.58,7.327,7.47,283432,0
+AURA.US,D,20250307,000000,7.43,7.5,7.31,7.4,91551,0
+AURA.US,D,20250310,000000,7.22,7.412,7.11,7.21,98478,0
+AURA.US,D,20250311,000000,7.4,7.45,7.05,7.37,154260,0
+AURA.US,D,20250312,000000,7.445,7.56,7.2873,7.49,144392,0
+AURA.US,D,20250313,000000,7.5,7.51,7.2403,7.26,118741,0
+AURA.US,D,20250314,000000,7.31,7.63,7.16,7.35,114906,0
+AURA.US,D,20250317,000000,7.33,7.57,7.285,7.54,365453,0
+AURA.US,D,20250318,000000,7.44,7.51,7.36,7.42,88956,0
+AURA.US,D,20250319,000000,7.49,7.57,7.38,7.49,158133,0
+AURA.US,D,20250320,000000,7.39,7.5285,7.27,7.42,110052,0
+AURA.US,D,20250321,000000,7.45,7.59,7.34,7.5,282589,0
+AURA.US,D,20250324,000000,7.59,7.73,6.33,7,500459,0
+AURA.US,D,20250325,000000,6.96,7.25,6.72,7.08,304289,0
+AURA.US,D,20250326,000000,7.04,7.04,5.94,5.99,707757,0
+AURA.US,D,20250327,000000,6.04,6.06,5.77,5.94,407734,0
+AURA.US,D,20250328,000000,5.96,6.36,5.85,6.34,3115195,0
+AURA.US,D,20250331,000000,6.17,6.455,5.72,5.86,369596,0
+AURA.US,D,20250401,000000,5.81,5.8695,5.53,5.67,436762,0
+AURA.US,D,20250402,000000,5.69,6.24,5.58,5.94,516973,0
+AURA.US,D,20250403,000000,5.68,5.81,5.51,5.71,390308,0
+AURA.US,D,20250404,000000,5.62,5.74,5.28,5.43,564873,0
+AURA.US,D,20250407,000000,5.3,5.6,5.075,5.52,321241,0
+AURA.US,D,20250408,000000,5.87,5.99,5.14,5.23,281535,0
+AURA.US,D,20250409,000000,5.11,5.717,4.9,5.36,396162,0
+AURA.US,D,20250410,000000,5.17,5.21,4.84,4.97,292754,0
+AURA.US,D,20250411,000000,4.96,5.32,4.9375,5.3,195990,0
+AURA.US,D,20250414,000000,5.44,5.82,5.32,5.45,186046,0
+AURA.US,D,20250415,000000,5.43,5.67,5.34,5.57,115246,0
+AURA.US,D,20250416,000000,5.49,5.53,5.325,5.4,138061,0
+AURA.US,D,20250417,000000,5.37,5.49,5.27,5.36,130480,0
+AURA.US,D,20250421,000000,4.93,5.65,4.93,5.57,191447,0
+AURA.US,D,20250422,000000,5.61,5.863,5.5301,5.71,123893,0
+AURA.US,D,20250423,000000,5.86,5.9199,5.64,5.76,158834,0
+AURA.US,D,20250424,000000,5.76,5.87,5.4701,5.52,202442,0
+AURA.US,D,20250425,000000,5.46,5.62,5.27,5.38,244554,0
+AURA.US,D,20250428,000000,5.41,5.64,5.35,5.51,145544,0
+AURA.US,D,20250429,000000,5.54,5.69,5.455,5.56,109683,0
+AURA.US,D,20250430,000000,5.44,5.88,5.4,5.83,161112,0
+AURA.US,D,20250501,000000,5.81,6.09,5.62,6.07,163770,0
+AURA.US,D,20250502,000000,6.19,6.29,6,6.15,119017,0
+AURA.US,D,20250505,000000,6.15,6.15,5.895,5.92,94246,0
+AURA.US,D,20250506,000000,5.86,6,5.455,5.47,293551,0
+AURA.US,D,20250507,000000,5.54,5.64,4.94,4.97,210822,0
+AURA.US,D,20250508,000000,4.96,5.82,4.95,5.8,303793,0
+AURA.US,D,20250509,000000,5.8,5.83,5.205,5.23,227324,0
+AURA.US,D,20250512,000000,5.46,5.92,5.26,5.35,170796,0
+AURA.US,D,20250513,000000,5.43,5.43,4.96,5.26,314045,0
+AURA.US,D,20250514,000000,5.25,5.28,4.89,4.9,157872,0
+AURA.US,D,20250515,000000,4.53,5.38,4.345,5.18,482255,0
+AURA.US,D,20250516,000000,5.15,6.2,5.105,5.95,746593,0
+AURA.US,D,20250519,000000,5.81,6.21,5.545,5.92,346559,0
+AURA.US,D,20250520,000000,5.9,6.07,5.8,5.93,217370,0
+AURA.US,D,20250521,000000,6.21,6.39,5.93,5.96,246092,0
+AURA.US,D,20250522,000000,5.87,6.3458,5.8,5.94,157173,0
+AURA.US,D,20250523,000000,5.81,5.99,5.75,5.89,158183,0
+AURA.US,D,20250527,000000,5.96,6.17,5.855,5.99,140192,0
+AURA.US,D,20250528,000000,6.07,6.1114,5.91,6,112355,0
+AURA.US,D,20250529,000000,6.04,6.295,6.04,6.09,108168,0
+AURA.US,D,20250530,000000,6.03,6.03,5.68,5.86,266667,0
+AURA.US,D,20250602,000000,5.95,6.18,5.8,6.16,172680,0
+AURA.US,D,20250603,000000,6.17,6.4,5.91,6.33,357644,0
+AURA.US,D,20250604,000000,6.35,6.5,6.13,6.14,171991,0
+AURA.US,D,20250605,000000,6.14,6.235,5.995,6.1,166413,0
+AURA.US,D,20250606,000000,6.21,6.73,6.05,6.5,178259,0
+AURA.US,D,20250609,000000,6.51,6.696,6.2025,6.29,179563,0
+AURA.US,D,20250610,000000,6.32,7.01,6.265,6.97,232357,0
+AURA.US,D,20250611,000000,7.09,7.12,6.615,6.63,283987,0
+AURA.US,D,20250612,000000,6.55,6.8,6.41,6.67,161862,0
+AURA.US,D,20250613,000000,6.49,6.69,6.4,6.42,152625,0
+AURA.US,D,20250616,000000,6.45,6.475,6.26,6.4,184862,0
+AURA.US,D,20250617,000000,6.32,6.36,6.035,6.18,194731,0
+AURA.US,D,20250618,000000,6.18,6.445,6,6.1,158942,0
+AURA.US,D,20250620,000000,6.15,6.18,5.92,6.04,297190,0
+AURA.US,D,20250623,000000,6.04,6.15,5.93,6.15,157334,0
+AURA.US,D,20250624,000000,6.2,6.63,6.06,6.55,208069,0
+AURA.US,D,20250625,000000,6.65,6.675,6.37,6.57,218809,0
+AURA.US,D,20250626,000000,6.55,6.59,6.24,6.29,129654,0
+AURA.US,D,20250627,000000,6.29,6.395,6.14,6.28,1310379,0
+AURA.US,D,20250630,000000,6.27,6.36,6.0636,6.26,134667,0
+AURA.US,D,20250701,000000,6.22,6.42,6.07,6.26,112562,0
+AURA.US,D,20250702,000000,6.29,6.72,6.1978,6.46,198071,0
+AURA.US,D,20250703,000000,6.52,6.72,6.3,6.56,127517,0
+AURA.US,D,20250707,000000,6.46,6.47,6.11,6.16,138027,0
+AURA.US,D,20250708,000000,6.2,6.32,5.96,6.25,174933,0
+AURA.US,D,20250709,000000,6.34,6.76,6.34,6.59,170938,0
+AURA.US,D,20250710,000000,6.58,6.79,6.48,6.77,95519,0
+AURA.US,D,20250711,000000,6.72,6.785,6.39,6.4,151715,0
+AURA.US,D,20250714,000000,6.37,6.79,6.37,6.75,146515,0
+AURA.US,D,20250715,000000,6.8,6.9482,6.53,6.56,122912,0
+AURA.US,D,20250716,000000,6.56,7.005,6.53,6.95,193712,0
+AURA.US,D,20250717,000000,6.97,7.151,6.91,7.12,176351,0
+AURA.US,D,20250718,000000,7.2,7.25,6.7,6.71,213139,0
+AURA.US,D,20250721,000000,6.76,7.03,6.6424,6.77,141542,0
+AURA.US,D,20250722,000000,6.77,6.9,6.75,6.77,98254,0
+AURA.US,D,20250723,000000,6.85,7.15,6.72,7,148206,0
+AURA.US,D,20250724,000000,6.95,7.09,6.88,7.06,127766,0
+AURA.US,D,20250725,000000,7.11,7.25,7,7.23,123236,0
+AURA.US,D,20250728,000000,7.29,7.4799,6.96,6.99,223595,0
+AURA.US,D,20250729,000000,7.04,7.3158,6.72,6.79,207657,0
+AURA.US,D,20250730,000000,6.84,6.98,6.54,6.59,241107,0
+AURA.US,D,20250731,000000,6.59,6.9795,6.38,6.89,196777,0
+AURA.US,D,20250801,000000,6.75,6.87,6.63,6.74,200596,0
+AURA.US,D,20250804,000000,6.74,6.92,6.51,6.61,178549,0
+AURA.US,D,20250805,000000,6.64,7.02,6.48,6.63,163728,0
+AURA.US,D,20250806,000000,6.58,6.89,6.48,6.84,140010,0
+AURA.US,D,20250807,000000,6.86,6.892,6.3,6.55,126727,0
+AURA.US,D,20250808,000000,6.59,6.83,6.3424,6.8,148610,0
+AURA.US,D,20250811,000000,6.83,6.96,6.65,6.84,103873,0
+AURA.US,D,20250812,000000,6.93,7.05,6.8208,6.94,139727,0
+AURA.US,D,20250813,000000,7,7.4,7,7.23,212971,0
+AURA.US,D,20250814,000000,7.12,7.18,6.87,7,118364,0
+AURA.US,D,20250815,000000,7.03,7.145,6.71,6.72,98917,0
+AURA.US,D,20250818,000000,6.7,6.8,6.585,6.69,154768,0
+AURA.US,D,20250819,000000,6.64,6.64,6.245,6.4,105330,0
+AURA.US,D,20250820,000000,6.38,6.41,6.1,6.37,161099,0
+AURA.US,D,20250821,000000,6.39,6.52,6.25,6.47,135444,0
+AURA.US,D,20250822,000000,6.52,6.795,6.368,6.55,200425,0
+AURA.US,D,20250825,000000,6.54,6.6,6.3,6.52,205349,0
+AURA.US,D,20250826,000000,6.54,6.8,6.41,6.5,135503,0
+AURA.US,D,20250827,000000,6.5,6.7212,6.38,6.44,124365,0
+AURA.US,D,20250828,000000,6.45,6.635,6.39,6.43,113375,0
+AURA.US,D,20250829,000000,6.48,6.485,6.19,6.26,130558,0
+AURA.US,D,20250902,000000,6.25,6.47,6.19,6.31,140098,0
+AURA.US,D,20250903,000000,6.3,6.47,6.25,6.34,123079,0
+AURA.US,D,20250904,000000,6.34,6.42,6.1988,6.42,100601,0
+AURA.US,D,20250905,000000,6.55,6.56,6.384,6.48,139851,0
+AURA.US,D,20250908,000000,6.48,6.61,6.4,6.47,248583,0
+AURA.US,D,20250909,000000,6.46,6.5,6.2,6.46,159303,0
+AURA.US,D,20250910,000000,6.48,6.53,6.345,6.44,184171,0
+AURA.US,D,20250911,000000,6.48,6.67,6.4,6.64,277964,0
+AURA.US,D,20250912,000000,6.67,6.721,6.17,6.18,193965,0
+AURA.US,D,20250915,000000,6.17,6.29,5.95,5.97,164520,0
+AURA.US,D,20250916,000000,5.89,6.52,5.89,6.29,403908,0
+AURA.US,D,20250917,000000,6.29,6.4,6,6.1,246137,0
+AURA.US,D,20250918,000000,6.17,6.4,6.12,6.26,295192,0
+AURA.US,D,20250919,000000,6.27,6.315,6.04,6.08,1834850,0
+AURA.US,D,20250922,000000,6.09,6.2,5.98,6.16,228126,0
+AURA.US,D,20250923,000000,6.1,6.24,5.9813,6.22,176703,0
+AURA.US,D,20250924,000000,6.24,6.38,6.02,6.17,114557,0
+AURA.US,D,20250925,000000,6.11,6.27,5.855,5.88,134034,0
+AURA.US,D,20250926,000000,5.9,6.18,5.81,6.16,306119,0
+AURA.US,D,20250929,000000,6.17,6.2825,6.12,6.17,120884,0
+AURA.US,D,20250930,000000,6.13,6.25,6.07,6.18,176927,0
+AURA.US,D,20251001,000000,6.16,6.27,6.12,6.15,161259,0
+AURA.US,D,20251002,000000,6.17,6.17,5.925,6.02,197572,0
+AURA.US,D,20251003,000000,6.06,6.2825,6,6.05,191890,0
+AURA.US,D,20251006,000000,6.1,6.14,5.9,5.92,200002,0
+AURA.US,D,20251007,000000,5.92,5.9946,5.73,5.76,168355,0
+AURA.US,D,20251008,000000,5.83,6.14,5.72,6.09,331422,0
+AURA.US,D,20251009,000000,6.1,6.125,5.95,6.03,212212,0
+AURA.US,D,20251010,000000,6.06,6.1388,5.845,5.92,158414,0
+AURA.US,D,20251013,000000,5.96,6.25,5.8,6.13,335994,0
+AURA.US,D,20251014,000000,6.1,6.23,5.96,6.16,176701,0
+AURA.US,D,20251015,000000,6.2,6.375,6.13,6.35,803040,0
+AURA.US,D,20251016,000000,6.35,6.6225,6.135,6.19,365934,0
+AURA.US,D,20251017,000000,6.12,6.195,5.55,5.67,503177,0
+AURA.US,D,20251020,000000,5.75,6.08,5.75,6.06,239423,0
+AURA.US,D,20251021,000000,6.01,6.155,5.79,6.12,613341,0
+AURA.US,D,20251022,000000,6.06,6.16,5.69,5.76,304603,0
+AURA.US,D,20251023,000000,5.8,5.859,5.63,5.68,287815,0
+AURA.US,D,20251024,000000,5.74,5.9354,5.62,5.86,339966,0
+AURA.US,D,20251027,000000,5.87,6.2,5.87,6.1,167937,0
+AURA.US,D,20251028,000000,6.09,6.595,6.065,6.37,210648,0
+AURA.US,D,20251029,000000,6.35,6.47,6.035,6.14,299502,0
+AURA.US,D,20251030,000000,6.09,6.23,6.03,6.08,163035,0
+AURA.US,D,20251031,000000,6.06,6.2,5.97,6.13,174069,0
+AURA.US,D,20251103,000000,6.09,6.18,5.9,6.04,180141,0
+AURA.US,D,20251104,000000,5.95,5.96,5.63,5.68,336982,0
+AURA.US,D,20251105,000000,5.68,5.7146,5.415,5.44,238791,0
+AURA.US,D,20251106,000000,5.45,5.53,5.375,5.41,177351,0
+AURA.US,D,20251107,000000,5.37,5.38,5.175,5.35,251337,0
+AURA.US,D,20251110,000000,5.44,5.54,5.43,5.52,152222,0
+AURA.US,D,20251111,000000,5.5,5.68,5.48,5.66,118143,0
+AURA.US,D,20251112,000000,5.66,5.8696,5.45,5.57,191897,0
+AURA.US,D,20251113,000000,5.52,5.6717,5.42,5.53,192399,0
+AURA.US,D,20251114,000000,5.4,5.66,5.3843,5.53,176030,0
+AURA.US,D,20251117,000000,5.42,5.71,5.35,5.5,294213,0
+AURA.US,D,20251118,000000,5.46,5.64,5.35,5.41,172127,0
+AURA.US,D,20251119,000000,5.43,5.49,5.335,5.4,174348,0
+AURA.US,D,20251120,000000,5.53,5.7,5.345,5.35,240819,0
+AURA.US,D,20251121,000000,5.34,5.56,5.31,5.44,160520,0
+AURA.US,D,20251124,000000,5.45,5.64,5.3661,5.5,226199,0
+AURA.US,D,20251125,000000,5.53,6.2,5.53,6.11,429983,0
+AURA.US,D,20251126,000000,6.31,6.595,6.2,6.38,317017,0
+AURA.US,D,20251128,000000,6.48,6.6207,6.42,6.6,217173,0
+AURA.US,D,20251201,000000,6.46,6.5031,6.09,6.21,157911,0
+AURA.US,D,20251202,000000,6.23,6.23,5.9,6.02,212449,0
+AURA.US,D,20251203,000000,6.05,6.32,5.89,6.3,140920,0
+AURA.US,D,20251204,000000,6.27,6.53,6.21,6.45,117755,0
+AURA.US,D,20251205,000000,6.48,6.52,6.385,6.43,96485,0
+AURA.US,D,20251208,000000,6.52,6.55,6.35,6.4,135211,0
+AURA.US,D,20251209,000000,6.37,6.445,6.27,6.35,99793,0
+AURA.US,D,20251210,000000,6.5,6.5299,6.3,6.47,201264,0
+AURA.US,D,20251211,000000,6.47,6.55,6.3837,6.51,164107,0
+AURA.US,D,20251212,000000,6.5,6.69,6.465,6.54,157086,0
+AURA.US,D,20251215,000000,6.57,6.635,6.24,6.33,182697,0
+AURA.US,D,20251216,000000,6.28,6.41,6.04,6.18,173896,0
+AURA.US,D,20251217,000000,6.18,6.185,5.83,5.85,171284,0
+AURA.US,D,20251218,000000,5.9,6.105,5.722,5.78,179349,0
+AURA.US,D,20251219,000000,5.76,5.92,5.72,5.86,313406,0
+AURA.US,D,20251222,000000,5.97,6.15,5.87,6.02,125281,0
+AURA.US,D,20251223,000000,6,6.12,5.73,6.04,161857,0
+AURA.US,D,20251224,000000,6.05,6.05,5.74,5.88,162918,0
+AURA.US,D,20251226,000000,5.88,5.92,5.72,5.87,99060,0
+AURA.US,D,20251229,000000,5.83,6.34,5.39,5.46,403977,0
+AURA.US,D,20251230,000000,5.46,5.69,5.3,5.49,365766,0
+AURA.US,D,20251231,000000,5.5,5.555,5.3573,5.45,128601,0
+AURA.US,D,20260102,000000,5.53,5.5836,5.19,5.3,133549,0
+AURA.US,D,20260105,000000,5.3,5.43,5.03,5.18,233713,0
+AURA.US,D,20260106,000000,5.13,5.2,5.02,5.16,235089,0
+AURA.US,D,20260107,000000,5.19,5.46,5.11,5.43,305760,0
+AURA.US,D,20260108,000000,5.34,5.34,5.07,5.16,163700,0
+AURA.US,D,20260109,000000,5.19,5.415,5,5.09,178870,0
+AURA.US,D,20260112,000000,5.08,5.105,4.84,5.07,140795,0
+AURA.US,D,20260113,000000,5.04,5.11,4.91,5.06,145277,0
+AURA.US,D,20260114,000000,5.06,5.3,4.99,5.26,165374,0
+AURA.US,D,20260115,000000,5.23,5.24,5.08,5.11,115630,0
+AURA.US,D,20260116,000000,5.13,5.22,5,5.02,157759,0
+AURA.US,D,20260120,000000,4.86,5.049,4.73,4.97,217689,0
+AURA.US,D,20260121,000000,4.97,5.495,4.97,5.48,190355,0
+AURA.US,D,20260122,000000,5.54,5.835,5.51,5.74,251001,0
+AURA.US,D,20260123,000000,5.7,5.78,5.52,5.68,162083,0
+AURA.US,D,20260126,000000,5.69,5.8908,5.39,5.59,214526,0
+AURA.US,D,20260127,000000,5.59,5.68,5.5,5.66,141234,0
+AURA.US,D,20260128,000000,5.67,5.6952,5.3325,5.42,181337,0
+AURA.US,D,20260129,000000,5.43,5.51,5.305,5.48,131838,0
+AURA.US,D,20260130,000000,5.41,5.63,5.29,5.6,214933,0
+AURA.US,D,20260202,000000,5.6,5.95,5.56,5.88,281310,0
+AURA.US,D,20260203,000000,5.85,6.15,5.84,5.94,224958,0
+AURA.US,D,20260204,000000,5.96,5.99,5.5296,5.75,176787,0
+AURA.US,D,20260205,000000,5.6,5.74,5.36,5.36,189899,0
+AURA.US,D,20260206,000000,5.47,5.63,5.325,5.6,221724,0
+AURA.US,D,20260209,000000,5.59,5.815,5.5,5.75,178626,0
+AURA.US,D,20260210,000000,5.77,5.79,5.6,5.63,110326,0
+AURA.US,D,20260211,000000,5.62,5.7,5.33,5.62,169523,0
+AURA.US,D,20260212,000000,5.61,5.61,5.26,5.51,138193,0
+AURA.US,D,20260213,000000,5.54,5.85,5.51,5.57,212989,0
+AURA.US,D,20260217,000000,5.04,5.36,4.87,5.25,463329,0
+AURA.US,D,20260218,000000,5.23,5.47,4.945,5.04,273324,0

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

@@ -0,0 +1,295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVR.US,D,20241213,000000,6,6,5.1,5.6,2207400,0
+AVR.US,D,20241216,000000,5.75,5.85,5.41,5.5,436753,0
+AVR.US,D,20241217,000000,5.64,5.7499,5.4,5.66,174038,0
+AVR.US,D,20241218,000000,5.62,5.84,5.55,5.7,177219,0
+AVR.US,D,20241219,000000,5.79,5.9,5.58,5.78,62237,0
+AVR.US,D,20241220,000000,5.7,5.7459,5.55,5.58,72014,0
+AVR.US,D,20241223,000000,5.67,5.67,5.46,5.51,45341,0
+AVR.US,D,20241224,000000,5.46,5.74,5.27,5.52,42051,0
+AVR.US,D,20241226,000000,5.5,5.6,5.4,5.49,48618,0
+AVR.US,D,20241227,000000,5.62,5.62,5.4,5.61,234876,0
+AVR.US,D,20241230,000000,5.5,5.59,5.3,5.58,109879,0
+AVR.US,D,20241231,000000,5.58,5.59,5.4,5.58,33665,0
+AVR.US,D,20250102,000000,5.46,5.6,5.25,5.55,65090,0
+AVR.US,D,20250103,000000,5.39,5.59,5.35,5.59,104439,0
+AVR.US,D,20250106,000000,5.53,5.61,5.45,5.61,114562,0
+AVR.US,D,20250107,000000,5.95,5.9891,5.73,5.75,422299,0
+AVR.US,D,20250108,000000,5.84,5.93,5.6264,5.63,157529,0
+AVR.US,D,20250110,000000,5.9,6.04,5.79,6,319212,0
+AVR.US,D,20250113,000000,6,6.1,5.6,5.6,82133,0
+AVR.US,D,20250114,000000,5.6,5.79,5.6,5.61,42868,0
+AVR.US,D,20250115,000000,5.64,6,5.64,5.87,62230,0
+AVR.US,D,20250116,000000,5.84,6.02,5.8,6,918644,0
+AVR.US,D,20250117,000000,5.94,6,5.9,5.99,52462,0
+AVR.US,D,20250121,000000,6,6,5.81,5.88,47998,0
+AVR.US,D,20250122,000000,5.82,6,5.82,5.99,67805,0
+AVR.US,D,20250123,000000,6,6.02,5.83,5.96,97240,0
+AVR.US,D,20250124,000000,5.99,6,5.91,5.99,45311,0
+AVR.US,D,20250127,000000,6,6.01,5.94,6,64514,0
+AVR.US,D,20250128,000000,6.005,6.01,5.9584,6,41929,0
+AVR.US,D,20250129,000000,5.98,6,5.89,5.95,77529,0
+AVR.US,D,20250130,000000,6.08,6.08,5.92,5.98,78924,0
+AVR.US,D,20250131,000000,5.96,6.29,5.94,6.2,285442,0
+AVR.US,D,20250203,000000,6.2,6.205,6.155,6.2,116308,0
+AVR.US,D,20250204,000000,6.29,6.29,6.12,6.18,44848,0
+AVR.US,D,20250205,000000,6.19,6.24,6.1,6.2,34948,0
+AVR.US,D,20250206,000000,6.21,6.21,6.1,6.19,70834,0
+AVR.US,D,20250207,000000,6.15,6.2,6.07,6.2,54937,0
+AVR.US,D,20250210,000000,6.2,6.7705,6.0501,6.6,152296,0
+AVR.US,D,20250211,000000,6.84,7.9,6.6947,7.65,210460,0
+AVR.US,D,20250212,000000,7.67,8.5079,7.5005,8.17,192259,0
+AVR.US,D,20250213,000000,8.18,8.32,7.79,7.84,101020,0
+AVR.US,D,20250214,000000,7.66,8.01,7.44,7.99,99914,0
+AVR.US,D,20250218,000000,8.25,8.79,8.25,8.655,173035,0
+AVR.US,D,20250219,000000,8.55,8.55,8.13,8.18,72402,0
+AVR.US,D,20250220,000000,8.18,8.7135,7.9301,8.27,153373,0
+AVR.US,D,20250221,000000,8.35,8.72,8.18,8.25,127105,0
+AVR.US,D,20250224,000000,8.25,8.27,7.02,7.3,147640,0
+AVR.US,D,20250225,000000,7.19,7.92,7.02,7.17,124065,0
+AVR.US,D,20250226,000000,7.03,8,7,7.61,112698,0
+AVR.US,D,20250227,000000,7.61,7.94,7.05,7.05,91884,0
+AVR.US,D,20250228,000000,7.05,7.38,6.795,7,100144,0
+AVR.US,D,20250303,000000,7.07,7.64,6.875,7.17,62674,0
+AVR.US,D,20250304,000000,7.15,7.58,7.0668,7.43,56717,0
+AVR.US,D,20250305,000000,7.43,8.31,7.43,7.98,111603,0
+AVR.US,D,20250306,000000,7.9,8.3599,7.845,7.89,188185,0
+AVR.US,D,20250307,000000,7.91,8.08,7.2,7.56,99075,0
+AVR.US,D,20250310,000000,7.48,7.48,6.9001,7.06,144319,0
+AVR.US,D,20250311,000000,7.03,7.42,6.77,7.37,80911,0
+AVR.US,D,20250312,000000,7.51,7.9,7.0991,7.28,206206,0
+AVR.US,D,20250313,000000,7.04,7.41,6.5,6.83,64218,0
+AVR.US,D,20250314,000000,6.78,6.97,6.77,6.86,197123,0
+AVR.US,D,20250317,000000,6.86,7.085,6.6,6.72,128476,0
+AVR.US,D,20250318,000000,6.71,6.99,6.2,6.32,132401,0
+AVR.US,D,20250319,000000,6.3,6.57,6.01,6.21,191002,0
+AVR.US,D,20250320,000000,6.14,6.68,5.74,5.76,180845,0
+AVR.US,D,20250321,000000,5.86,6.195,5.0701,5.175,2037482,0
+AVR.US,D,20250324,000000,5.27,5.293,4.835,5.12,561317,0
+AVR.US,D,20250325,000000,5.05,5.06,4.55,4.92,319890,0
+AVR.US,D,20250326,000000,5.04,5.04,4.5,4.66,194331,0
+AVR.US,D,20250327,000000,4.67,4.76,4.17,4.205,200728,0
+AVR.US,D,20250328,000000,4.2,4.28,3.71,3.8,309780,0
+AVR.US,D,20250331,000000,3.7,3.8,3.5001,3.64,326464,0
+AVR.US,D,20250401,000000,3.65,3.81,3.27,3.4,269010,0
+AVR.US,D,20250402,000000,3.36,3.78,3.05,3.65,448587,0
+AVR.US,D,20250403,000000,3.51,3.6,3.295,3.295,229409,0
+AVR.US,D,20250404,000000,3.14,3.58,2.94,3.22,392946,0
+AVR.US,D,20250407,000000,3.18,3.22,2.8,2.9,293237,0
+AVR.US,D,20250408,000000,3,3.07,2.605,2.68,301248,0
+AVR.US,D,20250409,000000,2.63,3.255,2.59,3.2,437058,0
+AVR.US,D,20250410,000000,3.2,3.2,2.85,2.945,145130,0
+AVR.US,D,20250411,000000,3.01,3.105,2.43,2.47,214924,0
+AVR.US,D,20250414,000000,2.56,2.7,2.34,2.58,501701,0
+AVR.US,D,20250415,000000,2.6,3.08,2.6,3.07,475147,0
+AVR.US,D,20250416,000000,3.01,3.2299,2.735,2.85,249771,0
+AVR.US,D,20250417,000000,2.85,2.9105,2.64,2.875,269456,0
+AVR.US,D,20250421,000000,2.88,3.2489,2.8547,3.14,324515,0
+AVR.US,D,20250422,000000,3.19,3.65,3.1,3.51,286309,0
+AVR.US,D,20250423,000000,3.63,4.58,3.63,4.48,498588,0
+AVR.US,D,20250424,000000,4.5,5.15,4.5,5.14,349521,0
+AVR.US,D,20250425,000000,5.12,5.12,4.8,4.98,219359,0
+AVR.US,D,20250428,000000,5.05,5.43,4.83,5.39,446258,0
+AVR.US,D,20250429,000000,5.39,5.8,5.06,5.51,260371,0
+AVR.US,D,20250430,000000,5.44,5.44,4.945,4.95,130798,0
+AVR.US,D,20250501,000000,5.02,5.1485,4.4,4.73,188653,0
+AVR.US,D,20250502,000000,4.73,4.77,4.36,4.43,98375,0
+AVR.US,D,20250505,000000,4.4,4.505,3.97,4.08,187337,0
+AVR.US,D,20250506,000000,4.03,4.1799,3.845,4.04,110065,0
+AVR.US,D,20250507,000000,4.02,4.26,3.98,4.03,111574,0
+AVR.US,D,20250508,000000,3.92,4.59,3.92,4.38,113874,0
+AVR.US,D,20250509,000000,4.41,4.6,4.21,4.21,79739,0
+AVR.US,D,20250512,000000,4.41,4.615,4.3,4.52,95461,0
+AVR.US,D,20250513,000000,4.55,4.75,4.46,4.55,81538,0
+AVR.US,D,20250514,000000,4.53,4.5775,4.07,4.1,104975,0
+AVR.US,D,20250515,000000,4.04,4.11,3.6,3.97,102091,0
+AVR.US,D,20250516,000000,3.99,4.2,3.99,4.15,95233,0
+AVR.US,D,20250519,000000,4.05,4.14,3.72,3.99,254379,0
+AVR.US,D,20250520,000000,4,4.14,3.81,3.82,112648,0
+AVR.US,D,20250521,000000,3.79,3.87,3.53,3.56,166419,0
+AVR.US,D,20250522,000000,3.52,3.58,3.22,3.23,122561,0
+AVR.US,D,20250523,000000,3.18,3.66,3.11,3.64,191822,0
+AVR.US,D,20250527,000000,3.72,4.89,3.72,4.8,368227,0
+AVR.US,D,20250528,000000,4.8,5.175,4.3,4.74,310154,0
+AVR.US,D,20250529,000000,4.8,4.93,4.3601,4.51,105572,0
+AVR.US,D,20250530,000000,4.44,4.4999,4.09,4.24,156673,0
+AVR.US,D,20250602,000000,4.22,4.683,4.0518,4.63,120263,0
+AVR.US,D,20250603,000000,4.6,4.6,4.2115,4.47,97766,0
+AVR.US,D,20250604,000000,4.4,4.78,4.3284,4.74,66761,0
+AVR.US,D,20250605,000000,4.73,5.125,4.48,4.96,193234,0
+AVR.US,D,20250606,000000,4.96,5.25,4.7,4.74,119754,0
+AVR.US,D,20250609,000000,4.94,5.5596,4.69,5.37,203051,0
+AVR.US,D,20250610,000000,5.37,5.5,5.19,5.35,336174,0
+AVR.US,D,20250611,000000,5.33,5.74,5.05,5.12,274967,0
+AVR.US,D,20250612,000000,5.18,5.18,4.79,4.87,210431,0
+AVR.US,D,20250613,000000,4.74,5.08,4.36,4.38,279964,0
+AVR.US,D,20250616,000000,4.4,4.715,3.98,4.01,254005,0
+AVR.US,D,20250617,000000,3.97,4.0233,3.61,3.75,205942,0
+AVR.US,D,20250618,000000,3.8,4.3,3.73,4.06,197322,0
+AVR.US,D,20250620,000000,4.07,4.33,4.04,4.07,890531,0
+AVR.US,D,20250623,000000,4.03,4.18,3.75,3.8,194107,0
+AVR.US,D,20250624,000000,4,4.21,3.9,4.025,260539,0
+AVR.US,D,20250625,000000,4.02,4.09,3.9,3.96,120359,0
+AVR.US,D,20250626,000000,3.96,4.145,3.9,4,163083,0
+AVR.US,D,20250627,000000,4,4.195,3.92,4.06,1455331,0
+AVR.US,D,20250630,000000,4.1,4.3,3.7691,3.79,242009,0
+AVR.US,D,20250701,000000,3.76,3.895,3.605,3.72,251839,0
+AVR.US,D,20250702,000000,3.72,3.9388,3.6,3.71,120739,0
+AVR.US,D,20250703,000000,3.82,3.94,3.66,3.8,209036,0
+AVR.US,D,20250707,000000,3.74,3.825,3.4,3.48,332630,0
+AVR.US,D,20250708,000000,3.56,3.61,3.45,3.505,310871,0
+AVR.US,D,20250709,000000,3.51,3.62,3.3,3.35,356660,0
+AVR.US,D,20250710,000000,3.35,3.495,3.31,3.325,194496,0
+AVR.US,D,20250711,000000,3.31,3.4838,3.12,3.18,148186,0
+AVR.US,D,20250714,000000,3.17,3.3395,3.01,3.07,183420,0
+AVR.US,D,20250715,000000,3.09,3.1662,2.9,2.9,514054,0
+AVR.US,D,20250716,000000,2.95,3,2.85,2.96,233735,0
+AVR.US,D,20250717,000000,2.97,3.2,2.97,3.12,177025,0
+AVR.US,D,20250718,000000,3.18,3.2354,3.04,3.045,103348,0
+AVR.US,D,20250721,000000,3.06,3.2353,2.99,3.005,82281,0
+AVR.US,D,20250722,000000,2.98,3.22,2.98,3.175,110058,0
+AVR.US,D,20250723,000000,3.21,3.385,3.21,3.3,132783,0
+AVR.US,D,20250724,000000,3.31,3.36,3.19,3.28,52466,0
+AVR.US,D,20250725,000000,3.27,3.31,3.16,3.25,76051,0
+AVR.US,D,20250728,000000,3.31,3.43,3.234,3.35,110736,0
+AVR.US,D,20250729,000000,3.4,3.46,3.17,3.2,52852,0
+AVR.US,D,20250730,000000,3.25,3.545,3.25,3.33,660287,0
+AVR.US,D,20250731,000000,3.34,3.6297,3.19,3.21,73951,0
+AVR.US,D,20250801,000000,3.15,3.29,2.9901,3.07,86096,0
+AVR.US,D,20250804,000000,3.12,3.45,3.085,3.43,64444,0
+AVR.US,D,20250805,000000,3.45,3.88,3.32,3.8,142499,0
+AVR.US,D,20250806,000000,3.82,3.9,3.65,3.8,110756,0
+AVR.US,D,20250807,000000,3.69,3.75,3.35,3.61,90445,0
+AVR.US,D,20250808,000000,3.6,3.79,3.416,3.62,46733,0
+AVR.US,D,20250811,000000,3.64,3.64,3.4,3.5,75834,0
+AVR.US,D,20250812,000000,3.79,3.79,3.175,3.71,97651,0
+AVR.US,D,20250813,000000,3.76,4.1,3.51,4.06,104023,0
+AVR.US,D,20250814,000000,4.06,4.06,3.823,3.92,71428,0
+AVR.US,D,20250815,000000,3.97,4.0777,3.9,4.04,117310,0
+AVR.US,D,20250818,000000,4.1,4.23,3.77,3.8,106154,0
+AVR.US,D,20250819,000000,3.81,3.89,3.44,3.66,118917,0
+AVR.US,D,20250820,000000,3.65,3.76,3.5182,3.56,66263,0
+AVR.US,D,20250821,000000,3.49,3.88,3.49,3.82,44306,0
+AVR.US,D,20250822,000000,3.82,4.3,3.725,4.15,154995,0
+AVR.US,D,20250825,000000,4.1,4.2,3.7,3.7,58398,0
+AVR.US,D,20250826,000000,3.77,3.875,3.725,3.78,55989,0
+AVR.US,D,20250827,000000,3.78,3.99,3.66,3.66,64006,0
+AVR.US,D,20250828,000000,3.69,3.69,3.525,3.6,67303,0
+AVR.US,D,20250829,000000,3.66,4.09,3.66,4.02,178936,0
+AVR.US,D,20250902,000000,3.85,4.2,3.85,4.11,132590,0
+AVR.US,D,20250903,000000,4.02,4.2,3.88,4.1,127285,0
+AVR.US,D,20250904,000000,4.11,4.14,3.87,3.99,88496,0
+AVR.US,D,20250905,000000,4,4.18,3.98,4.16,80321,0
+AVR.US,D,20250908,000000,4.19,4.9,4.135,4.64,253230,0
+AVR.US,D,20250909,000000,4.68,4.75,4.3401,4.64,146262,0
+AVR.US,D,20250910,000000,4.59,4.86,4.23,4.82,122456,0
+AVR.US,D,20250911,000000,4.81,5.07,4.77,5,157670,0
+AVR.US,D,20250912,000000,5.04,5.63,4.88,5.57,215675,0
+AVR.US,D,20250915,000000,5.6,5.925,5.375,5.82,288065,0
+AVR.US,D,20250916,000000,5.78,6.425,5.59,5.71,262918,0
+AVR.US,D,20250917,000000,5.76,5.93,5.55,5.61,202170,0
+AVR.US,D,20250918,000000,5.61,5.78,5.2802,5.4,173504,0
+AVR.US,D,20250919,000000,5.35,5.405,5.1219,5.24,2494407,0
+AVR.US,D,20250922,000000,5.14,5.15,4.455,4.9,265560,0
+AVR.US,D,20250923,000000,4.85,5.14,4.55,4.79,182246,0
+AVR.US,D,20250924,000000,4.77,4.855,4.34,4.43,83782,0
+AVR.US,D,20250925,000000,4.39,4.61,4.2,4.25,75751,0
+AVR.US,D,20250926,000000,4.26,4.35,4.075,4.29,80370,0
+AVR.US,D,20250929,000000,4.38,4.58,4.33,4.36,62543,0
+AVR.US,D,20250930,000000,4.34,4.8,4.3,4.5,147759,0
+AVR.US,D,20251001,000000,4.4,4.52,4.19,4.25,128225,0
+AVR.US,D,20251002,000000,4.21,4.43,4.08,4.4,73906,0
+AVR.US,D,20251003,000000,4.43,4.61,4.255,4.31,80680,0
+AVR.US,D,20251006,000000,4.36,4.55,4.36,4.4,59755,0
+AVR.US,D,20251007,000000,4.45,4.45,4.28,4.37,51288,0
+AVR.US,D,20251008,000000,4.39,4.89,4.33,4.78,111628,0
+AVR.US,D,20251009,000000,4.8,5.07,4.79,4.89,87316,0
+AVR.US,D,20251010,000000,4.91,4.95,4.6,4.61,140188,0
+AVR.US,D,20251013,000000,4.77,5.13,4.375,4.45,144573,0
+AVR.US,D,20251014,000000,4.33,4.616,4.14,4.57,77184,0
+AVR.US,D,20251015,000000,4.68,4.81,4.57,4.74,108039,0
+AVR.US,D,20251016,000000,4.77,5.34,4.77,4.96,115005,0
+AVR.US,D,20251017,000000,4.87,5,4.68,4.87,55098,0
+AVR.US,D,20251020,000000,4.95,6.02,4.75,5.93,140941,0
+AVR.US,D,20251021,000000,5.94,6.45,5.5701,6.35,176896,0
+AVR.US,D,20251022,000000,6.38,6.405,5.72,5.88,216109,0
+AVR.US,D,20251023,000000,5.9,5.91,5.435,5.59,249995,0
+AVR.US,D,20251024,000000,5.58,5.58,4.915,5,198051,0
+AVR.US,D,20251027,000000,5.03,5.36,5.02,5.23,3396490,0
+AVR.US,D,20251028,000000,4.805,4.98,4.21,4.82,1040778,0
+AVR.US,D,20251029,000000,4.61,5.15,4.3625,4.4,460341,0
+AVR.US,D,20251030,000000,4.36,4.495,4.25,4.31,235768,0
+AVR.US,D,20251031,000000,4.39,4.745,4.3,4.49,138035,0
+AVR.US,D,20251103,000000,4.72,4.72,4.17,4.35,205303,0
+AVR.US,D,20251104,000000,4.3,4.4924,4.21,4.27,122718,0
+AVR.US,D,20251105,000000,4.28,4.31,4.15,4.21,105779,0
+AVR.US,D,20251106,000000,4.21,4.21,4.01,4.03,131653,0
+AVR.US,D,20251107,000000,3.99,4.01,3.74,3.98,163261,0
+AVR.US,D,20251110,000000,4.1,4.1518,3.905,3.955,99826,0
+AVR.US,D,20251111,000000,3.94,4.11,3.75,3.78,120333,0
+AVR.US,D,20251112,000000,3.77,4.03,3.755,3.89,126782,0
+AVR.US,D,20251113,000000,3.8,3.92,3.62,3.79,191766,0
+AVR.US,D,20251114,000000,3.71,3.88,3.68,3.69,215268,0
+AVR.US,D,20251117,000000,3.71,3.74,3.4,3.57,185537,0
+AVR.US,D,20251118,000000,3.56,3.64,3.43,3.51,117951,0
+AVR.US,D,20251119,000000,3.51,3.689,3.335,3.4,105010,0
+AVR.US,D,20251120,000000,3.49,3.59,3.36,3.38,59174,0
+AVR.US,D,20251121,000000,3.37,3.56,3.3,3.52,113961,0
+AVR.US,D,20251124,000000,3.53,4.09,3.53,3.73,172435,0
+AVR.US,D,20251125,000000,3.8,3.89,3.66,3.85,105467,0
+AVR.US,D,20251126,000000,3.86,4.2,3.86,4.17,157402,0
+AVR.US,D,20251128,000000,4.16,4.3,4.04,4.1,112467,0
+AVR.US,D,20251201,000000,4.01,4.17,3.81,4.04,98986,0
+AVR.US,D,20251202,000000,4.06,4.23,4,4.18,81501,0
+AVR.US,D,20251203,000000,4.2,4.48,4.06,4.46,104637,0
+AVR.US,D,20251204,000000,4.41,4.63,4.41,4.54,53535,0
+AVR.US,D,20251205,000000,4.54,4.775,4.54,4.67,81051,0
+AVR.US,D,20251208,000000,4.73,5.035,4.625,4.77,201844,0
+AVR.US,D,20251209,000000,4.8,4.9256,4.54,4.73,145529,0
+AVR.US,D,20251210,000000,4.73,5.38,4.73,5.33,230956,0
+AVR.US,D,20251211,000000,5.36,5.5,5.22,5.25,208194,0
+AVR.US,D,20251212,000000,5.25,5.29,4.9,4.98,169197,0
+AVR.US,D,20251215,000000,4.99,5.07,4.5281,4.73,114049,0
+AVR.US,D,20251216,000000,4.7,5.11,4.685,4.95,360284,0
+AVR.US,D,20251217,000000,4.97,5.11,4.7,4.74,104079,0
+AVR.US,D,20251218,000000,5.08,5.8299,5.01,5.47,541397,0
+AVR.US,D,20251219,000000,5.5,5.5,4.9,4.94,611126,0
+AVR.US,D,20251222,000000,5.05,5.33,4.91,5.32,176982,0
+AVR.US,D,20251223,000000,5.36,5.45,5.05,5.29,177868,0
+AVR.US,D,20251224,000000,5.32,5.48,5.135,5.41,86360,0
+AVR.US,D,20251226,000000,5.45,5.9,5.43,5.59,191898,0
+AVR.US,D,20251229,000000,5.61,5.74,5.18,5.25,220465,0
+AVR.US,D,20251230,000000,5.28,5.4308,5.04,5.08,119840,0
+AVR.US,D,20251231,000000,5.09,5.336,4.94,4.99,185280,0
+AVR.US,D,20260102,000000,5.12,5.278,4.66,4.92,137319,0
+AVR.US,D,20260105,000000,4.97,5.15,4.76,4.78,214603,0
+AVR.US,D,20260106,000000,4.87,5.07,4.7,4.96,145930,0
+AVR.US,D,20260107,000000,5.06,5.0999,4.81,4.95,211663,0
+AVR.US,D,20260108,000000,4.95,4.96,4.775,4.84,132254,0
+AVR.US,D,20260109,000000,4.75,4.93,4.54,4.55,219306,0
+AVR.US,D,20260112,000000,4.7,4.8249,4.3836,4.55,198121,0
+AVR.US,D,20260113,000000,4.56,4.74,4.35,4.49,118697,0
+AVR.US,D,20260114,000000,4.48,4.75,4.4313,4.51,129907,0
+AVR.US,D,20260115,000000,4.51,4.75,4.4,4.67,184550,0
+AVR.US,D,20260116,000000,4.65,5.16,4.5401,5.11,525171,0
+AVR.US,D,20260120,000000,4.99,6.62,4.88,5.75,5800260,0
+AVR.US,D,20260121,000000,6.18,6.4,5.935,6.06,17469892,0
+AVR.US,D,20260122,000000,6.06,6.75,6.008,6.57,5957483,0
+AVR.US,D,20260123,000000,6.57,6.58,6.2,6.46,1516496,0
+AVR.US,D,20260126,000000,6.46,6.62,6.2,6.29,933642,0
+AVR.US,D,20260127,000000,6.25,6.495,6.12,6.31,726751,0
+AVR.US,D,20260128,000000,6.35,6.49,6.255,6.35,715445,0
+AVR.US,D,20260129,000000,6.34,6.4,5.95,6.25,1019705,0
+AVR.US,D,20260130,000000,6.24,6.25,5.815,5.97,1259625,0
+AVR.US,D,20260202,000000,5.96,6.24,5.9,6.15,1458170,0
+AVR.US,D,20260203,000000,6.15,6.15,5.75,5.92,921401,0
+AVR.US,D,20260204,000000,6.1,6.1034,5.51,5.57,1466114,0
+AVR.US,D,20260205,000000,5.5,5.57,5.15,5.22,1261230,0
+AVR.US,D,20260206,000000,5.26,5.51,5.11,5.49,997192,0
+AVR.US,D,20260209,000000,5.49,5.66,5.3,5.61,692622,0
+AVR.US,D,20260210,000000,5.74,5.89,5.51,5.79,734854,0
+AVR.US,D,20260211,000000,5.83,5.83,5.49,5.72,605276,0
+AVR.US,D,20260212,000000,5.8,5.8,5.41,5.68,677537,0
+AVR.US,D,20260213,000000,5.68,5.83,5.43,5.71,995651,0
+AVR.US,D,20260217,000000,5.65,5.8,5.56,5.63,526580,0
+AVR.US,D,20260218,000000,5.56,5.84,5.55,5.72,502375,0

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

@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCTXL.US,D,20260114,000000,0.65,1,0.65,0.93,463978,0
+BCTXL.US,D,20260115,000000,0.94,0.95,0.765,0.8,158585,0
+BCTXL.US,D,20260116,000000,0.8001,1,0.8001,1,77683,0
+BCTXL.US,D,20260120,000000,1,1.225,1,1.1999,115283,0
+BCTXL.US,D,20260121,000000,1.2,1.2,1.1604,1.18,22870,0
+BCTXL.US,D,20260122,000000,1.19,1.4,1.0001,1.26,41238,0
+BCTXL.US,D,20260123,000000,1.26,1.325,1.2001,1.25,41480,0
+BCTXL.US,D,20260126,000000,1.3,1.4,1.2796,1.2797,38098,0
+BCTXL.US,D,20260127,000000,1.29,1.3199,1.21,1.23,128944,0
+BCTXL.US,D,20260128,000000,1.3,1.3,1.05,1.17,53484,0
+BCTXL.US,D,20260129,000000,1.2,1.2,1.09,1.2,21275,0
+BCTXL.US,D,20260130,000000,1.2,1.2,1.1499,1.15,14218,0
+BCTXL.US,D,20260202,000000,1.12,1.2,1.1,1.2,12923,0
+BCTXL.US,D,20260203,000000,1.12,1.16,1.04,1.15,21539,0
+BCTXL.US,D,20260204,000000,1.1,1.14,1.07,1.1,10431,0
+BCTXL.US,D,20260205,000000,1.05,1.0799,1.0361,1.06,15814,0
+BCTXL.US,D,20260206,000000,1.05,1.07,1.015,1.05,6667,0
+BCTXL.US,D,20260209,000000,1.125,1.2,1.05,1.05,7981,0
+BCTXL.US,D,20260210,000000,1.1238,1.15,1.06,1.15,5260,0
+BCTXL.US,D,20260211,000000,1.08,1.08,0.98,0.98,77414,0
+BCTXL.US,D,20260212,000000,0.96,0.96,0.94,0.95,10788,0
+BCTXL.US,D,20260213,000000,0.96,1.08,0.96,1.08,5863,0
+BCTXL.US,D,20260217,000000,1.08,1.08,1,1,15762,0
+BCTXL.US,D,20260218,000000,1.1,1.131,1,1.04,27236,0

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

@@ -0,0 +1,1522 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDTX.US,D,20200130,000000,33,40,32.3,39.48,5369675,0
+BDTX.US,D,20200131,000000,37.04,37.955,33.47,37.5,550223,0
+BDTX.US,D,20200203,000000,37.35,39.9,36.11,38,601665,0
+BDTX.US,D,20200204,000000,37.5,41.79,37.07,39.3,520394,0
+BDTX.US,D,20200205,000000,39.14,39.9,34.5,37.88,894754,0
+BDTX.US,D,20200206,000000,36.99,39.01,36.45,38.74,282577,0
+BDTX.US,D,20200207,000000,38.11,39.24,37.51,39.12,230408,0
+BDTX.US,D,20200210,000000,38.44,39,36.57,37.53,272061,0
+BDTX.US,D,20200211,000000,37.39,39.9,37.21,38.9,165263,0
+BDTX.US,D,20200212,000000,38.54,38.75,37.485,38.03,191266,0
+BDTX.US,D,20200213,000000,37.59,37.65,36.4,36.86,169804,0
+BDTX.US,D,20200214,000000,37.65,37.65,35.39,36.14,249411,0
+BDTX.US,D,20200218,000000,37.99,37.99,35,35.26,85740,0
+BDTX.US,D,20200219,000000,35.26,37.54,34.59,37.26,393064,0
+BDTX.US,D,20200220,000000,36.82,37.43,36.31,37.03,157958,0
+BDTX.US,D,20200221,000000,36.83,39.11,35.42,37.92,164942,0
+BDTX.US,D,20200224,000000,37,37,32.2915,33.27,666678,0
+BDTX.US,D,20200225,000000,33,33.71,29.71,32.72,488280,0
+BDTX.US,D,20200226,000000,32.42,32.99,29.89,32,360497,0
+BDTX.US,D,20200227,000000,31.46,31.55,28.83,28.9,186966,0
+BDTX.US,D,20200228,000000,28.16,29.24,26.49,26.99,176381,0
+BDTX.US,D,20200302,000000,27.23,32.43,26.46,30.19,472986,0
+BDTX.US,D,20200303,000000,30.3,34.28,28.51,30,278825,0
+BDTX.US,D,20200304,000000,30.43,33.45,29.91,30.29,101665,0
+BDTX.US,D,20200305,000000,29.81,34,29.6,32.17,126429,0
+BDTX.US,D,20200306,000000,31.64,31.64,27.5,29,349563,0
+BDTX.US,D,20200309,000000,27,28.5,23.6,24.77,226329,0
+BDTX.US,D,20200310,000000,25.25,25.7609,22.62,23.63,380423,0
+BDTX.US,D,20200311,000000,23.3,25.63,21.83,22.65,222673,0
+BDTX.US,D,20200312,000000,21.74,22.36,19.99,20.54,290573,0
+BDTX.US,D,20200313,000000,21,25.16,18.69,23.95,158804,0
+BDTX.US,D,20200316,000000,21.84,22,18.22,19.81,220909,0
+BDTX.US,D,20200317,000000,20,21.6679,18.64,19.36,121666,0
+BDTX.US,D,20200318,000000,18.69,20.98,17.63,18.18,113374,0
+BDTX.US,D,20200319,000000,18.24,22.12,18.24,19.7,251742,0
+BDTX.US,D,20200320,000000,20,28.845,20,22.18,1588146,0
+BDTX.US,D,20200323,000000,22,26.99,19.1602,24.01,354499,0
+BDTX.US,D,20200324,000000,24.02,27.08,24.02,26.32,125876,0
+BDTX.US,D,20200325,000000,26.21,27.9,24.5,27.75,230922,0
+BDTX.US,D,20200326,000000,27.84,32.6,25,30.84,305165,0
+BDTX.US,D,20200327,000000,30,30,24.08,24.11,94754,0
+BDTX.US,D,20200330,000000,24.13,25.92,23.11,25.4,178211,0
+BDTX.US,D,20200331,000000,25.3,25.74,23.69,24.95,176302,0
+BDTX.US,D,20200401,000000,24.33,24.465,20.75,22.3,148710,0
+BDTX.US,D,20200402,000000,21.93,24.71,21.93,23.59,114559,0
+BDTX.US,D,20200403,000000,23.58,25.34,22.92,23.8,71563,0
+BDTX.US,D,20200406,000000,24.52,25.88,23.07,24.1,222753,0
+BDTX.US,D,20200407,000000,24.32,25.31,23.18,25.18,248490,0
+BDTX.US,D,20200408,000000,25.41,25.55,24.04,25.11,375117,0
+BDTX.US,D,20200409,000000,25.33,26.68,24.24,25.96,297623,0
+BDTX.US,D,20200413,000000,26.08,26.16,24.3,24.7,85156,0
+BDTX.US,D,20200414,000000,25.47,26.97,24.31,24.42,124185,0
+BDTX.US,D,20200415,000000,23.97,29.7234,22.75,27.73,456585,0
+BDTX.US,D,20200416,000000,29,29.85,26.63,27.77,117545,0
+BDTX.US,D,20200417,000000,28.61,30,28.5001,29.85,113740,0
+BDTX.US,D,20200420,000000,30.3,33.1636,29.96,32.26,94437,0
+BDTX.US,D,20200421,000000,31.7,35.24,31.67,35.02,103284,0
+BDTX.US,D,20200422,000000,36.34,36.34,34.11,35.45,61216,0
+BDTX.US,D,20200423,000000,34.54,36.94,33.233,36.43,117793,0
+BDTX.US,D,20200424,000000,37.12,41.33,37,41.23,186458,0
+BDTX.US,D,20200427,000000,41.68,43.08,39.01,41.96,142363,0
+BDTX.US,D,20200428,000000,42.44,43.491,40.2077,41.93,90184,0
+BDTX.US,D,20200429,000000,43,43.4399,40.03,41.04,135808,0
+BDTX.US,D,20200430,000000,39.75,40.07,37.04,37.04,61995,0
+BDTX.US,D,20200501,000000,36.21,36.5,33.24,34.49,53773,0
+BDTX.US,D,20200504,000000,33.79,37.3897,32.8638,37.23,34668,0
+BDTX.US,D,20200505,000000,38.24,38.94,36.04,37.91,112644,0
+BDTX.US,D,20200506,000000,37.84,40.45,37.58,38.49,129012,0
+BDTX.US,D,20200507,000000,38.56,40.62,37.12,40.24,118941,0
+BDTX.US,D,20200508,000000,41.31,43.68,40.26,42.27,101331,0
+BDTX.US,D,20200511,000000,42.61,43.5,42,43.05,54221,0
+BDTX.US,D,20200512,000000,42.42,44.78,41.71,43.14,78009,0
+BDTX.US,D,20200513,000000,44.66,44.66,32.6,42.59,222277,0
+BDTX.US,D,20200514,000000,41.66,41.785,38.38,41.39,51854,0
+BDTX.US,D,20200515,000000,40.98,41.84,39.8,40.72,50651,0
+BDTX.US,D,20200518,000000,42.73,45.18,39.6,40.87,106507,0
+BDTX.US,D,20200519,000000,40.68,41.08,36.58,36.71,77245,0
+BDTX.US,D,20200520,000000,37.79,40.65,37.02,40.39,54815,0
+BDTX.US,D,20200521,000000,40.53,40.59,39,39.94,31885,0
+BDTX.US,D,20200522,000000,39.4,41.1299,38.24,40.96,49995,0
+BDTX.US,D,20200526,000000,41.81,41.81,37.755,39.56,62624,0
+BDTX.US,D,20200527,000000,39.9,40,37.24,39.55,76777,0
+BDTX.US,D,20200528,000000,39.74,41.65,39.74,41,83782,0
+BDTX.US,D,20200529,000000,41.21,41.21,38.43,39.05,173469,0
+BDTX.US,D,20200601,000000,39.31,40.69,39.13,39.75,47777,0
+BDTX.US,D,20200602,000000,39.74,41.17,38.88,40.87,33167,0
+BDTX.US,D,20200603,000000,41.09,46.25,36.78,40.09,279544,0
+BDTX.US,D,20200604,000000,40,40.68,38.66,38.67,49616,0
+BDTX.US,D,20200605,000000,39.54,40.715,35.11,35.53,249736,0
+BDTX.US,D,20200608,000000,36.09,39.29,35.6,37.9,108177,0
+BDTX.US,D,20200609,000000,37.56,39.5,36.518,38.24,66601,0
+BDTX.US,D,20200610,000000,38.45,39.2775,37.43,37.91,48161,0
+BDTX.US,D,20200611,000000,36.81,36.81,34,34.66,112808,0
+BDTX.US,D,20200612,000000,35.83,36.535,34.4204,34.58,99700,0
+BDTX.US,D,20200615,000000,34.43,38.9699,34.28,38.02,163024,0
+BDTX.US,D,20200616,000000,38.99,39,37.05,37.51,96165,0
+BDTX.US,D,20200617,000000,37.81,39.03,36.84,38.39,98252,0
+BDTX.US,D,20200618,000000,38.35,43.43,37.95,41.7,224089,0
+BDTX.US,D,20200619,000000,41.71,45.52,41.33,41.37,759718,0
+BDTX.US,D,20200622,000000,41.5,45.53,41.5,44.8,104379,0
+BDTX.US,D,20200623,000000,45.17,45.79,42.2,42.75,111090,0
+BDTX.US,D,20200624,000000,42.75,43.985,40.51,41.45,204519,0
+BDTX.US,D,20200625,000000,41.13,45.9699,40.35,44.13,113066,0
+BDTX.US,D,20200626,000000,43.65,44.2464,41.32,41.97,232708,0
+BDTX.US,D,20200629,000000,42.14,43.18,38.455,39.79,87353,0
+BDTX.US,D,20200630,000000,40,42.595,39.67,42.16,68780,0
+BDTX.US,D,20200701,000000,42.32,43.5699,40.795,43.07,90355,0
+BDTX.US,D,20200702,000000,43.73,43.73,39.29,41.02,61549,0
+BDTX.US,D,20200706,000000,41.52,41.99,40,41,43991,0
+BDTX.US,D,20200707,000000,40.7,41,37.03,37.03,80347,0
+BDTX.US,D,20200708,000000,37.6,38.27,35.42,38.03,134958,0
+BDTX.US,D,20200709,000000,38.11,38.11,35.05,36.07,223891,0
+BDTX.US,D,20200710,000000,36.48,36.7,33.61,33.73,107356,0
+BDTX.US,D,20200713,000000,34.08,35.0347,30.63,30.72,131035,0
+BDTX.US,D,20200714,000000,30.9,30.92,28.39,30.44,220166,0
+BDTX.US,D,20200715,000000,30.86,30.86,28.51,30.11,185384,0
+BDTX.US,D,20200716,000000,29.92,30.35,29.11,29.7,142697,0
+BDTX.US,D,20200717,000000,29.53,30,28.85,29.35,160014,0
+BDTX.US,D,20200720,000000,30.22,31.96,29.45,31.57,183784,0
+BDTX.US,D,20200721,000000,31.85,32.06,28.81,29.06,335366,0
+BDTX.US,D,20200722,000000,29.06,29.22,28.1,28.4,138772,0
+BDTX.US,D,20200723,000000,28.38,29.19,26.52,26.99,235574,0
+BDTX.US,D,20200724,000000,28.15,28.15,26.51,27.28,188795,0
+BDTX.US,D,20200727,000000,29.64,31.27,29.5,29.71,351723,0
+BDTX.US,D,20200728,000000,31.83,32.39,27.28,28.79,427943,0
+BDTX.US,D,20200729,000000,29.2,29.38,28.08,28.44,144844,0
+BDTX.US,D,20200730,000000,28.61,29.44,28.03,28.85,144874,0
+BDTX.US,D,20200731,000000,29.4,29.6299,26.5,27.82,218930,0
+BDTX.US,D,20200803,000000,28.4,30,28.075,29.08,147800,0
+BDTX.US,D,20200804,000000,29.1,30.45,28.96,29.12,92091,0
+BDTX.US,D,20200805,000000,29.35,29.49,28.3,29.25,73218,0
+BDTX.US,D,20200806,000000,29.57,30.59,29.42,30.1,99023,0
+BDTX.US,D,20200807,000000,30,31.21,29.665,30.25,114204,0
+BDTX.US,D,20200810,000000,30.71,33.23,30.3,32.9,141496,0
+BDTX.US,D,20200811,000000,33.01,33.66,30.825,32.56,134957,0
+BDTX.US,D,20200812,000000,32.48,32.62,29.8,29.87,137135,0
+BDTX.US,D,20200813,000000,29.6,29.875,28.045,28.99,305647,0
+BDTX.US,D,20200814,000000,28.91,29.98,28.34,29.15,541637,0
+BDTX.US,D,20200817,000000,29.31,30,29.16,29.92,94837,0
+BDTX.US,D,20200818,000000,29.93,30.905,29.8,30.58,98289,0
+BDTX.US,D,20200819,000000,30.25,30.531,29.8,30.21,84097,0
+BDTX.US,D,20200820,000000,30.01,30.2937,29.35,29.5,82652,0
+BDTX.US,D,20200821,000000,29.18,30.14,28.53,30.07,107801,0
+BDTX.US,D,20200824,000000,30.17,30.83,28.6619,30,127292,0
+BDTX.US,D,20200825,000000,29.95,30.43,29.54,30.34,79146,0
+BDTX.US,D,20200826,000000,30.22,30.73,28.76,28.9,74438,0
+BDTX.US,D,20200827,000000,28.91,29.16,27,28.28,127293,0
+BDTX.US,D,20200828,000000,28.47,29.31,28.01,29.11,87645,0
+BDTX.US,D,20200831,000000,29.29,29.97,28.72,28.77,184039,0
+BDTX.US,D,20200901,000000,28.85,29.91,28.283,29.86,94346,0
+BDTX.US,D,20200902,000000,29.71,30.05,28.47,30.02,127501,0
+BDTX.US,D,20200903,000000,30.01,30.01,28.99,29.65,86427,0
+BDTX.US,D,20200904,000000,29.53,29.985,27.26,28.32,80004,0
+BDTX.US,D,20200908,000000,28.39,29.97,27.88,28.14,169134,0
+BDTX.US,D,20200909,000000,28.35,30.335,28.35,29.87,97114,0
+BDTX.US,D,20200910,000000,29.66,30.42,29.07,29.07,136548,0
+BDTX.US,D,20200911,000000,29.45,30.43,28.28,29.5,176188,0
+BDTX.US,D,20200914,000000,30.2,32.82,30.11,30.52,424342,0
+BDTX.US,D,20200915,000000,31,31.43,28.86,29.14,257483,0
+BDTX.US,D,20200916,000000,29.41,30.41,29.36,29.93,330307,0
+BDTX.US,D,20200917,000000,29.29,31.97,29,31.33,459907,0
+BDTX.US,D,20200918,000000,31.43,32,29.86,30.09,1368830,0
+BDTX.US,D,20200921,000000,29.52,29.91,27.285,28.82,376954,0
+BDTX.US,D,20200922,000000,28.92,28.92,26.65,27.43,365282,0
+BDTX.US,D,20200923,000000,27.6,27.6,25.92,26.17,203824,0
+BDTX.US,D,20200924,000000,26.08,27.08,25.15,26.92,99201,0
+BDTX.US,D,20200925,000000,27.02,29.85,26.8064,29.65,113213,0
+BDTX.US,D,20200928,000000,29.95,29.95,27.92,28.7,194438,0
+BDTX.US,D,20200929,000000,29.03,30.49,28.935,30.41,239485,0
+BDTX.US,D,20200930,000000,30.29,30.64,29.68,30.23,186516,0
+BDTX.US,D,20201001,000000,30.21,31.05,29.8,30.6,599473,0
+BDTX.US,D,20201002,000000,30.65,31.69,30.41,30.67,269128,0
+BDTX.US,D,20201005,000000,30.74,33.11,30.7,32.49,187960,0
+BDTX.US,D,20201006,000000,32.5,33.9,32.32,32.97,172911,0
+BDTX.US,D,20201007,000000,33.21,33.97,32.75,33.7,204706,0
+BDTX.US,D,20201008,000000,34,34,33,33.27,277776,0
+BDTX.US,D,20201009,000000,33.37,34,33.2,33.78,89527,0
+BDTX.US,D,20201012,000000,33.9,33.9,32.03,32.79,113194,0
+BDTX.US,D,20201013,000000,32.71,33.675,32.37,33.5,71820,0
+BDTX.US,D,20201014,000000,33.5,33.7,32.53,32.92,281835,0
+BDTX.US,D,20201015,000000,32.63,33.345,31.38,32.84,86650,0
+BDTX.US,D,20201016,000000,32.825,33.99,32.73,33.7,96610,0
+BDTX.US,D,20201019,000000,33.96,33.96,32.49,32.62,90376,0
+BDTX.US,D,20201020,000000,33,33,29.26,29.47,156897,0
+BDTX.US,D,20201021,000000,29.38,30.52,29.015,29.52,133693,0
+BDTX.US,D,20201022,000000,29.6,31.18,29.6,30.64,113065,0
+BDTX.US,D,20201023,000000,30.5,32.06,30.16,31.86,165478,0
+BDTX.US,D,20201026,000000,31.98,33.9664,31.82,32.28,195388,0
+BDTX.US,D,20201027,000000,32.16,33.12,31.5201,32.72,152090,0
+BDTX.US,D,20201028,000000,32.16,32.16,30.1,30.77,123192,0
+BDTX.US,D,20201029,000000,30.64,31.25,30.1,31.04,151070,0
+BDTX.US,D,20201030,000000,31,31.53,30.2401,31.51,211337,0
+BDTX.US,D,20201102,000000,31.64,31.875,30.775,31.57,90820,0
+BDTX.US,D,20201103,000000,32.05,32.87,31.53,32.67,105576,0
+BDTX.US,D,20201104,000000,32.57,33.38,31.1,31.73,268566,0
+BDTX.US,D,20201105,000000,31.89,33.5,31.74,33.18,448479,0
+BDTX.US,D,20201106,000000,33.18,33.39,31.6301,32.35,91958,0
+BDTX.US,D,20201109,000000,32.96,33.58,31.89,32.06,147084,0
+BDTX.US,D,20201110,000000,32.06,34.85,31.145,34.01,448871,0
+BDTX.US,D,20201111,000000,34,35.27,33.36,35,128080,0
+BDTX.US,D,20201112,000000,34.38,35.99,32.5,34.3,456400,0
+BDTX.US,D,20201113,000000,34.95,34.95,32.66,33.07,103894,0
+BDTX.US,D,20201116,000000,33.36,34.06,31.7,32.44,146355,0
+BDTX.US,D,20201117,000000,32.01,33.61,31.52,32.9,174945,0
+BDTX.US,D,20201118,000000,33.2,33.265,32.06,32.55,139810,0
+BDTX.US,D,20201119,000000,32.35,33.82,31.68,33.02,502944,0
+BDTX.US,D,20201120,000000,32.19,34.18,32.19,33.34,140536,0
+BDTX.US,D,20201123,000000,33.56,33.87,32.8,33.54,191434,0
+BDTX.US,D,20201124,000000,34.92,34.93,31.86,33.96,512085,0
+BDTX.US,D,20201125,000000,34.43,34.94,33.34,33.43,192594,0
+BDTX.US,D,20201127,000000,33.5,34.97,33.5,34.41,109308,0
+BDTX.US,D,20201130,000000,34.51,34.66,32.46,33.34,556197,0
+BDTX.US,D,20201201,000000,33.56,33.65,32.06,32.23,261031,0
+BDTX.US,D,20201202,000000,32.03,33.43,31.62,32.63,273458,0
+BDTX.US,D,20201203,000000,32.86,32.91,31.81,32.65,243522,0
+BDTX.US,D,20201204,000000,32.75,34.5,32.25,34.46,282438,0
+BDTX.US,D,20201207,000000,34.87,35.22,33.15,33.89,228554,0
+BDTX.US,D,20201208,000000,33.54,34.45,32.48,34.1,375533,0
+BDTX.US,D,20201209,000000,34.39,34.5,32.2975,33.38,121550,0
+BDTX.US,D,20201210,000000,33.19,34.72,32.97,34.67,268767,0
+BDTX.US,D,20201211,000000,34.57,35.1,33.63,34.92,391422,0
+BDTX.US,D,20201214,000000,35,35.93,33.98,34.29,680006,0
+BDTX.US,D,20201215,000000,34.43,34.65,33.37,34.41,197005,0
+BDTX.US,D,20201216,000000,34.41,35.22,34.25,34.5,261530,0
+BDTX.US,D,20201217,000000,34.5,35.12,32.76,33.06,398450,0
+BDTX.US,D,20201218,000000,32.83,33.5,31.32,31.46,1762820,0
+BDTX.US,D,20201221,000000,31,31,29.01,30.76,337412,0
+BDTX.US,D,20201222,000000,31.04,34.11,30.84,33.76,570348,0
+BDTX.US,D,20201223,000000,33.85,34.01,33.01,33.79,154270,0
+BDTX.US,D,20201224,000000,33.8,34.87,33.61,33.72,42913,0
+BDTX.US,D,20201228,000000,34.1,35.33,33.44,33.8,463946,0
+BDTX.US,D,20201229,000000,33.84,34.42,32.81,32.99,302329,0
+BDTX.US,D,20201230,000000,33.19,34.085,31.99,32.41,294904,0
+BDTX.US,D,20201231,000000,32.42,32.57,31.19,32.05,169639,0
+BDTX.US,D,20210104,000000,32.02,32.885,30.55,32.25,329462,0
+BDTX.US,D,20210105,000000,32.3,32.9369,31.51,31.79,153843,0
+BDTX.US,D,20210106,000000,32.08,33.89,31.39,33.23,135852,0
+BDTX.US,D,20210107,000000,34.08,34.32,33.48,34,296055,0
+BDTX.US,D,20210108,000000,34,34.85,33.3001,34.11,350970,0
+BDTX.US,D,20210111,000000,34.32,35.1599,34.25,34.75,401830,0
+BDTX.US,D,20210112,000000,35.95,37.76,28.7701,29.61,2539509,0
+BDTX.US,D,20210113,000000,30.16,30.6998,29.465,29.755,618819,0
+BDTX.US,D,20210114,000000,29.78,30.71,28.31,28.62,373815,0
+BDTX.US,D,20210115,000000,29,29.645,26.86,26.94,634511,0
+BDTX.US,D,20210119,000000,27.76,28.6,26.95,27.45,614756,0
+BDTX.US,D,20210120,000000,27.87,28.15,26.75,26.95,340258,0
+BDTX.US,D,20210121,000000,27,27.25,25.6,26.11,441326,0
+BDTX.US,D,20210122,000000,26.01,26.53,25.75,26.14,564750,0
+BDTX.US,D,20210125,000000,26.3,26.5711,25.33,26.33,403880,0
+BDTX.US,D,20210126,000000,26.59,26.6561,24.56,24.57,912317,0
+BDTX.US,D,20210127,000000,24.59,24.95,23.1,23.71,676743,0
+BDTX.US,D,20210128,000000,23.97,24.96,23.26,24.2,386934,0
+BDTX.US,D,20210129,000000,24.4,25.15,23.54,24.77,325450,0
+BDTX.US,D,20210201,000000,24.98,25.34,23.6,24.2,600221,0
+BDTX.US,D,20210202,000000,24.51,24.51,23.7,24.31,737072,0
+BDTX.US,D,20210203,000000,25.35,27.29,25.3,27.12,1703007,0
+BDTX.US,D,20210204,000000,27.5,28.86,26.36,28.71,1065296,0
+BDTX.US,D,20210205,000000,28.49,29.17,27.7,28.93,493563,0
+BDTX.US,D,20210208,000000,29.14,29.36,28.28,29.02,465790,0
+BDTX.US,D,20210209,000000,28.49,28.97,27.88,28.14,251205,0
+BDTX.US,D,20210210,000000,29.61,29.62,27.32,28.21,328376,0
+BDTX.US,D,20210211,000000,28.2,28.67,27.53,27.9,298499,0
+BDTX.US,D,20210212,000000,28.35,28.35,26.34,26.82,193554,0
+BDTX.US,D,20210216,000000,27.03,27.6287,26.5,26.94,251641,0
+BDTX.US,D,20210217,000000,26.96,28.7,26.505,28.69,227599,0
+BDTX.US,D,20210218,000000,28.15,29.25,27.74,28.75,350266,0
+BDTX.US,D,20210219,000000,28.61,29.5,27.18,27.57,229663,0
+BDTX.US,D,20210222,000000,27.75,28.21,27.49,28.04,233249,0
+BDTX.US,D,20210223,000000,27.385,28.21,26.63,28.06,575540,0
+BDTX.US,D,20210224,000000,27.5,28.83,27.5,28.53,236257,0
+BDTX.US,D,20210225,000000,28.42,28.95,27.8,28.32,359243,0
+BDTX.US,D,20210226,000000,28.33,28.7399,27.01,28,248255,0
+BDTX.US,D,20210301,000000,28.6,29.25,27.75,27.93,195561,0
+BDTX.US,D,20210302,000000,28,28.06,26.53,26.59,176315,0
+BDTX.US,D,20210303,000000,26.51,26.98,25.15,25.64,361215,0
+BDTX.US,D,20210304,000000,25.47,26.13,23.27,23.73,371963,0
+BDTX.US,D,20210305,000000,23.74,25.29,22.73,25.1,586968,0
+BDTX.US,D,20210308,000000,25.23,25.4232,24.68,24.84,231499,0
+BDTX.US,D,20210309,000000,25.05,27.49,25.05,27.24,215159,0
+BDTX.US,D,20210310,000000,27.35,27.48,26.3,26.41,166386,0
+BDTX.US,D,20210311,000000,26.58,27.06,25.56,26.49,200414,0
+BDTX.US,D,20210312,000000,26.35,26.71,25.79,26.49,133679,0
+BDTX.US,D,20210315,000000,26.5,26.73,25.78,26.1,188255,0
+BDTX.US,D,20210316,000000,26.12,26.57,25.1501,25.75,166824,0
+BDTX.US,D,20210317,000000,25.43,25.9099,25.01,25.85,245274,0
+BDTX.US,D,20210318,000000,25.63,25.89,23.91,24.01,184473,0
+BDTX.US,D,20210319,000000,25,25.78,24.1,25.11,1703271,0
+BDTX.US,D,20210322,000000,25.58,26.194,25.02,25.32,279154,0
+BDTX.US,D,20210323,000000,25.5,25.605,23.36,23.77,593838,0
+BDTX.US,D,20210324,000000,24.15,24.15,22.33,22.42,436580,0
+BDTX.US,D,20210325,000000,22.5,23.49,21.04,22.95,824701,0
+BDTX.US,D,20210326,000000,22.9,23.6385,21.5,22.88,512156,0
+BDTX.US,D,20210329,000000,23.25,23.58,21.81,22.23,321966,0
+BDTX.US,D,20210330,000000,22.08,22.98,21.29,22.57,360349,0
+BDTX.US,D,20210331,000000,22.71,24.65,22.67,24.26,387201,0
+BDTX.US,D,20210401,000000,24.43,25.675,24.325,25.47,313459,0
+BDTX.US,D,20210405,000000,25.25,26.28,25.1324,25.32,316573,0
+BDTX.US,D,20210406,000000,25.5,26.16,24.09,24.36,235569,0
+BDTX.US,D,20210407,000000,24.31,25.08,24.21,24.26,164013,0
+BDTX.US,D,20210408,000000,24.4,25.35,24.1301,24.84,145606,0
+BDTX.US,D,20210409,000000,24.67,25.65,24.42,24.63,335792,0
+BDTX.US,D,20210412,000000,24.0905,25.2,23.88,24.75,1030868,0
+BDTX.US,D,20210413,000000,24.74,25.61,24.27,25.5,428204,0
+BDTX.US,D,20210414,000000,25.47,26.19,24.51,24.83,439848,0
+BDTX.US,D,20210415,000000,25.13,25.52,23.595,25.22,368751,0
+BDTX.US,D,20210416,000000,25.22,25.92,24.6701,25.86,206341,0
+BDTX.US,D,20210419,000000,25.83,25.92,24.036,24.16,243083,0
+BDTX.US,D,20210420,000000,23.97,24.38,22.84,24.33,225787,0
+BDTX.US,D,20210421,000000,24.23,26.12,23.84,26.11,241926,0
+BDTX.US,D,20210422,000000,26.05,26.68,25.43,26.29,183957,0
+BDTX.US,D,20210423,000000,26.43,27.2,26.255,26.68,282018,0
+BDTX.US,D,20210426,000000,26.62,27.96,26.55,27.88,173903,0
+BDTX.US,D,20210427,000000,28,28.3842,27.6,28.17,215178,0
+BDTX.US,D,20210428,000000,27.97,29.02,27.58,27.82,213456,0
+BDTX.US,D,20210429,000000,28.01,28.49,27.2,27.29,243661,0
+BDTX.US,D,20210430,000000,26.72,27.74,26.19,26.64,224244,0
+BDTX.US,D,20210503,000000,27.03,27.32,26.28,26.48,202716,0
+BDTX.US,D,20210504,000000,26.29,26.34,25.23,25.32,227200,0
+BDTX.US,D,20210505,000000,25.22,25.72,24.515,24.74,233719,0
+BDTX.US,D,20210506,000000,24.5,26.32,24.18,25.55,601288,0
+BDTX.US,D,20210507,000000,25.79,26.6,25.25,25.5,276694,0
+BDTX.US,D,20210510,000000,25.49,25.49,24.19,24.54,304257,0
+BDTX.US,D,20210511,000000,23.27,26.49,23.21,26.2,523433,0
+BDTX.US,D,20210512,000000,25.86,28.36,25.6401,27.85,528914,0
+BDTX.US,D,20210513,000000,27.68,28.11,26.1733,26.56,368939,0
+BDTX.US,D,20210514,000000,26.57,27.77,25.62,27.5,277254,0
+BDTX.US,D,20210517,000000,27.44,27.61,24.885,25.06,345099,0
+BDTX.US,D,20210518,000000,25.58,26.43,23.02,23.31,622094,0
+BDTX.US,D,20210519,000000,22.97,24.0735,22,22.23,573451,0
+BDTX.US,D,20210520,000000,16.21,16.96,13.27,13.93,9948594,0
+BDTX.US,D,20210521,000000,14.605,14.66,13.3,13.4,4051846,0
+BDTX.US,D,20210524,000000,13.5,13.8224,12.9,13.62,1430633,0
+BDTX.US,D,20210525,000000,13.6,13.74,13.25,13.28,552892,0
+BDTX.US,D,20210526,000000,13.34,13.7,12.8864,13.62,772358,0
+BDTX.US,D,20210527,000000,13.62,14.0663,13.45,13.65,780929,0
+BDTX.US,D,20210528,000000,13.66,14.18,13.11,13.12,1255393,0
+BDTX.US,D,20210601,000000,13.23,13.28,12.58,12.61,1105034,0
+BDTX.US,D,20210602,000000,12.71,13.12,12.34,13.1,1322533,0
+BDTX.US,D,20210603,000000,12.92,13.38,12.45,13.29,656732,0
+BDTX.US,D,20210604,000000,13.29,13.57,12.635,12.71,595986,0
+BDTX.US,D,20210607,000000,12.84,13.49,12.6,13.16,692368,0
+BDTX.US,D,20210608,000000,13.36,13.43,12.81,13.12,614753,0
+BDTX.US,D,20210609,000000,13.27,13.35,12.68,12.72,1280366,0
+BDTX.US,D,20210610,000000,12.85,13.2,12.51,12.66,804812,0
+BDTX.US,D,20210611,000000,12.6,12.85,12.42,12.83,863535,0
+BDTX.US,D,20210614,000000,12.9,13.29,12.75,12.81,920448,0
+BDTX.US,D,20210615,000000,13.05,13.1,12.65,12.77,491823,0
+BDTX.US,D,20210616,000000,12.79,12.98,12.43,12.82,782662,0
+BDTX.US,D,20210617,000000,12.78,12.95,12.44,12.95,777198,0
+BDTX.US,D,20210618,000000,12.85,13.065,12.5,12.55,2898675,0
+BDTX.US,D,20210621,000000,12.69,12.75,12.18,12.47,1138208,0
+BDTX.US,D,20210622,000000,12.44,12.4837,11.93,12.23,663210,0
+BDTX.US,D,20210623,000000,12.35,12.43,11.97,12.32,803335,0
+BDTX.US,D,20210624,000000,12.4349,12.75,12.42,12.71,589279,0
+BDTX.US,D,20210625,000000,12.77,12.93,12.53,12.86,1851237,0
+BDTX.US,D,20210628,000000,12.96,12.96,12.35,12.42,402960,0
+BDTX.US,D,20210629,000000,12.4298,12.44,12.12,12.29,459636,0
+BDTX.US,D,20210630,000000,12.29,12.53,12.07,12.19,328846,0
+BDTX.US,D,20210701,000000,12.25,12.43,12.05,12.42,282563,0
+BDTX.US,D,20210702,000000,12.48,12.48,11.92,12.03,351532,0
+BDTX.US,D,20210706,000000,12.1,12.1,11.55,11.62,431451,0
+BDTX.US,D,20210707,000000,11.44,11.6,11.02,11.42,622389,0
+BDTX.US,D,20210708,000000,11.14,11.46,10.92,11.12,425016,0
+BDTX.US,D,20210709,000000,11.2145,11.5,11.15,11.46,288129,0
+BDTX.US,D,20210712,000000,11.51,12,11.09,11.15,273439,0
+BDTX.US,D,20210713,000000,11.09,11.2,10.7,10.87,389254,0
+BDTX.US,D,20210714,000000,10.86,11.0296,10.29,10.35,381761,0
+BDTX.US,D,20210715,000000,10.34,10.44,9.88,10.04,475374,0
+BDTX.US,D,20210716,000000,10.19,10.25,9.915,10.04,270360,0
+BDTX.US,D,20210719,000000,9.62,10.0025,9.56,9.94,323828,0
+BDTX.US,D,20210720,000000,9.89,9.95,9.63,9.94,303238,0
+BDTX.US,D,20210721,000000,9.97,10.29,9.74,10.27,375260,0
+BDTX.US,D,20210722,000000,10.34,10.5,9.76,9.89,264305,0
+BDTX.US,D,20210723,000000,9.78,9.8799,9.28,9.35,289931,0
+BDTX.US,D,20210726,000000,9.37,9.515,9.14,9.16,200910,0
+BDTX.US,D,20210727,000000,9.18,9.4581,8.75,9.06,309773,0
+BDTX.US,D,20210728,000000,9.05,9.49,9.05,9.37,231760,0
+BDTX.US,D,20210729,000000,9.49,9.7,9.22,9.35,167740,0
+BDTX.US,D,20210730,000000,9.34,9.63,9.15,9.56,286861,0
+BDTX.US,D,20210802,000000,9.59,9.61,9.29,9.46,258238,0
+BDTX.US,D,20210803,000000,9.42,9.65,9.17,9.63,353410,0
+BDTX.US,D,20210804,000000,9.5,9.8,9.29,9.48,212946,0
+BDTX.US,D,20210805,000000,9.49,10.22,9.4,10.07,321347,0
+BDTX.US,D,20210806,000000,10.1,10.1016,9.685,9.86,287662,0
+BDTX.US,D,20210809,000000,9.84,10.44,9.81,9.85,368079,0
+BDTX.US,D,20210810,000000,9.8956,10.1,9.77,9.81,192911,0
+BDTX.US,D,20210811,000000,9.78,9.97,9.25,9.45,332193,0
+BDTX.US,D,20210812,000000,9.54,9.7,9.07,9.7,380936,0
+BDTX.US,D,20210813,000000,9.49,9.6,9.16,9.28,227119,0
+BDTX.US,D,20210816,000000,9.29,9.71,9.14,9.55,228378,0
+BDTX.US,D,20210817,000000,9.5,9.89,9.24,9.33,302526,0
+BDTX.US,D,20210818,000000,9.31,9.72,9.01,9.12,228804,0
+BDTX.US,D,20210819,000000,9.06,9.26,8.76,8.82,185817,0
+BDTX.US,D,20210820,000000,8.8,9.43,8.75,9.28,260112,0
+BDTX.US,D,20210823,000000,9.44,9.93,9.44,9.78,212869,0
+BDTX.US,D,20210824,000000,9.86,9.93,9.442,9.66,137048,0
+BDTX.US,D,20210825,000000,9.62,9.8,9.19,9.37,390394,0
+BDTX.US,D,20210826,000000,9.42,9.941,9.37,9.48,234072,0
+BDTX.US,D,20210827,000000,9.44,10.05,9.38,9.95,300873,0
+BDTX.US,D,20210830,000000,9.97,10.23,9.79,9.88,247116,0
+BDTX.US,D,20210831,000000,9.88,10.23,9.88,10.1,116301,0
+BDTX.US,D,20210901,000000,10.07,10.4,9.8,10.38,243826,0
+BDTX.US,D,20210902,000000,10.4,10.45,9.991,10.09,118857,0
+BDTX.US,D,20210903,000000,10.04,10.2,9.4,9.81,322822,0
+BDTX.US,D,20210907,000000,9.81,10.47,9.81,9.97,245596,0
+BDTX.US,D,20210908,000000,9.97,10.14,9.78,9.9,132184,0
+BDTX.US,D,20210909,000000,9.82,10.32,9.7864,10.04,155878,0
+BDTX.US,D,20210910,000000,9.825,10.05,9.61,9.86,150800,0
+BDTX.US,D,20210913,000000,9.86,9.96,9.5,9.7,125070,0
+BDTX.US,D,20210914,000000,9.81,9.81,9.2,9.34,231312,0
+BDTX.US,D,20210915,000000,9.28,9.67,9.14,9.64,260417,0
+BDTX.US,D,20210916,000000,9.6,9.9,9.31,9.9,253881,0
+BDTX.US,D,20210917,000000,9.9,10.07,9.49,9.5,662438,0
+BDTX.US,D,20210920,000000,9.34,9.75,9.27,9.54,349599,0
+BDTX.US,D,20210921,000000,9.55,9.75,9.18,9.5,373852,0
+BDTX.US,D,20210922,000000,9.64,9.87,9.5,9.8,199101,0
+BDTX.US,D,20210923,000000,9.8,9.86,9.59,9.63,123694,0
+BDTX.US,D,20210924,000000,9.51,9.5768,9.03,9.29,498335,0
+BDTX.US,D,20210927,000000,9.42,9.99,9.32,9.76,350458,0
+BDTX.US,D,20210928,000000,9.79,9.98,9.45,9.49,256240,0
+BDTX.US,D,20210929,000000,9.46,9.63,9.04,9.06,139531,0
+BDTX.US,D,20210930,000000,9.05,9.07,8.43,8.46,455407,0
+BDTX.US,D,20211001,000000,8.48,8.5,8.18,8.48,354747,0
+BDTX.US,D,20211004,000000,8.42,8.44,7.96,8.06,204000,0
+BDTX.US,D,20211005,000000,8.12,8.15,7.8,7.89,146123,0
+BDTX.US,D,20211006,000000,7.85,7.91,7.641,7.69,184324,0
+BDTX.US,D,20211007,000000,7.72,7.79,7.61,7.65,209251,0
+BDTX.US,D,20211008,000000,7.72,8.02,7.55,7.66,259569,0
+BDTX.US,D,20211011,000000,7.65,7.83,7.61,7.78,229973,0
+BDTX.US,D,20211012,000000,7.76,8.19,7.76,8.03,264406,0
+BDTX.US,D,20211013,000000,8.03,8.38,8.03,8.18,245335,0
+BDTX.US,D,20211014,000000,8.28,8.39,8.01,8.21,191588,0
+BDTX.US,D,20211015,000000,8.24,8.2575,8.02,8.18,184767,0
+BDTX.US,D,20211018,000000,8.15,8.15,7.7,7.73,323278,0
+BDTX.US,D,20211019,000000,7.74,7.98,7.74,7.9,124635,0
+BDTX.US,D,20211020,000000,7.86,8.015,7.71,7.9,310514,0
+BDTX.US,D,20211021,000000,7.91,8.32,7.9,8.13,252223,0
+BDTX.US,D,20211022,000000,8.06,8.12,7.8,8.1,213994,0
+BDTX.US,D,20211025,000000,8.06,8.155,7.91,8.04,115538,0
+BDTX.US,D,20211026,000000,8.06,8.06,7.77,7.89,144828,0
+BDTX.US,D,20211027,000000,7.86,7.94,7.72,7.79,190565,0
+BDTX.US,D,20211028,000000,7.79,8,7.75,7.88,92809,0
+BDTX.US,D,20211029,000000,7.89,7.9,7.56,7.66,185988,0
+BDTX.US,D,20211101,000000,7.7,8,7.61,7.94,221937,0
+BDTX.US,D,20211102,000000,7.99,7.99,7.76,7.9,144529,0
+BDTX.US,D,20211103,000000,7.9,8.26,7.83,8.14,251315,0
+BDTX.US,D,20211104,000000,8.25,8.38,8.09,8.26,195739,0
+BDTX.US,D,20211105,000000,8.3,8.3,8.03,8.04,140399,0
+BDTX.US,D,20211108,000000,8.23,8.37,8.14,8.21,154196,0
+BDTX.US,D,20211109,000000,8.2,8.33,8.1,8.2,298720,0
+BDTX.US,D,20211110,000000,8.2,8.71,8.2,8.36,170120,0
+BDTX.US,D,20211111,000000,8.42,8.42,7.9,7.93,165394,0
+BDTX.US,D,20211112,000000,7.96,8.05,7.65,7.72,381009,0
+BDTX.US,D,20211115,000000,7.77,7.77,7.56,7.65,250144,0
+BDTX.US,D,20211116,000000,7.61,7.715,7.4,7.62,127574,0
+BDTX.US,D,20211117,000000,7.57,7.63,7.4,7.6,155026,0
+BDTX.US,D,20211118,000000,7.54,7.5568,7.2401,7.31,167768,0
+BDTX.US,D,20211119,000000,7.26,7.26,7.03,7.1,172301,0
+BDTX.US,D,20211122,000000,7.14,7.19,6.8101,6.9,179937,0
+BDTX.US,D,20211123,000000,6.88,6.9,6.57,6.77,189660,0
+BDTX.US,D,20211124,000000,6.79,6.96,6.69,6.88,86150,0
+BDTX.US,D,20211126,000000,6.66,6.7493,6.2,6.33,226806,0
+BDTX.US,D,20211129,000000,6.47,6.47,6.06,6.1,175779,0
+BDTX.US,D,20211130,000000,6.05,6.27,5.91,6,649491,0
+BDTX.US,D,20211201,000000,6.08,6.35,5.88,5.89,221462,0
+BDTX.US,D,20211202,000000,5.86,6.31,5.86,6.22,254687,0
+BDTX.US,D,20211203,000000,6.26,6.38,5.98,6,225894,0
+BDTX.US,D,20211206,000000,6.02,6.15,5.81,5.88,193675,0
+BDTX.US,D,20211207,000000,6,6.36,5.98,6.18,157647,0
+BDTX.US,D,20211208,000000,6.22,6.44,6.12,6.21,116438,0
+BDTX.US,D,20211209,000000,6.21,6.3,5.94,6.01,248244,0
+BDTX.US,D,20211210,000000,6.05,6.19,5.94,5.97,123120,0
+BDTX.US,D,20211213,000000,5.9,5.9,5.23,5.36,339394,0
+BDTX.US,D,20211214,000000,5.52,5.52,5.1301,5.19,210196,0
+BDTX.US,D,20211215,000000,5.15,5.4,4.89,5.31,395235,0
+BDTX.US,D,20211216,000000,5.35,5.65,5.3,5.31,263261,0
+BDTX.US,D,20211217,000000,5.24,5.59,5.06,5.18,600549,0
+BDTX.US,D,20211220,000000,5.13,5.7,4.99,5.6,281442,0
+BDTX.US,D,20211221,000000,5.65,5.79,5.52,5.55,212743,0
+BDTX.US,D,20211222,000000,5.5,5.68,5.3872,5.44,266306,0
+BDTX.US,D,20211223,000000,5.47,5.825,5.45,5.59,167446,0
+BDTX.US,D,20211227,000000,5.62,5.65,5.24,5.26,231184,0
+BDTX.US,D,20211228,000000,5.19,5.42,5.14,5.24,501924,0
+BDTX.US,D,20211229,000000,5.19,5.425,5.07,5.19,489100,0
+BDTX.US,D,20211230,000000,5.18,5.54,5.16,5.42,438067,0
+BDTX.US,D,20211231,000000,5.38,5.6,5.32,5.33,202473,0
+BDTX.US,D,20220103,000000,5.34,5.64,5.315,5.61,160108,0
+BDTX.US,D,20220104,000000,5.61,5.68,5.06,5.23,459160,0
+BDTX.US,D,20220105,000000,5.16,5.39,4.92,4.97,463041,0
+BDTX.US,D,20220106,000000,4.97,5.1,4.7065,4.99,162811,0
+BDTX.US,D,20220107,000000,4.98,5.11,4.88,5.1,147504,0
+BDTX.US,D,20220110,000000,5.02,5.0219,4.32,4.5,397171,0
+BDTX.US,D,20220111,000000,5.097,5.21,4.76,5.1,19011077,0
+BDTX.US,D,20220112,000000,5,5.0999,4.48,4.51,1069904,0
+BDTX.US,D,20220113,000000,4.54,4.55,4.26,4.3,418781,0
+BDTX.US,D,20220114,000000,4.26,4.29,3.99,4.24,454457,0
+BDTX.US,D,20220118,000000,4.22,4.24,4.05,4.09,252757,0
+BDTX.US,D,20220119,000000,4.11,4.27,4.03,4.05,255687,0
+BDTX.US,D,20220120,000000,4.12,4.26,3.95,3.97,201040,0
+BDTX.US,D,20220121,000000,3.95,3.99,3.78,3.84,258760,0
+BDTX.US,D,20220124,000000,3.715,3.97,3.58,3.95,334629,0
+BDTX.US,D,20220125,000000,3.9,4.08,3.78,3.99,152421,0
+BDTX.US,D,20220126,000000,4,4.13,3.93,3.95,240090,0
+BDTX.US,D,20220127,000000,3.98,3.9819,3.535,3.58,270958,0
+BDTX.US,D,20220128,000000,3.58,3.76,3.5,3.66,597413,0
+BDTX.US,D,20220131,000000,3.68,4.18,3.68,4.17,291105,0
+BDTX.US,D,20220201,000000,4.2,4.43,4.04,4.34,607112,0
+BDTX.US,D,20220202,000000,4.45,4.62,4.15,4.16,780945,0
+BDTX.US,D,20220203,000000,4.2,4.3,4.02,4.08,641219,0
+BDTX.US,D,20220204,000000,4.05,4.08,3.88,4.03,182775,0
+BDTX.US,D,20220207,000000,4.02,4.21,3.991,4.01,132303,0
+BDTX.US,D,20220208,000000,4.03,4.03,3.81,3.9,241162,0
+BDTX.US,D,20220209,000000,3.97,4.13,3.93,4.08,458718,0
+BDTX.US,D,20220210,000000,3.94,4.14,3.84,3.86,725369,0
+BDTX.US,D,20220211,000000,3.86,3.89,3.63,3.71,255201,0
+BDTX.US,D,20220214,000000,3.71,3.76,3.6,3.61,168770,0
+BDTX.US,D,20220215,000000,3.7,3.83,3.65,3.79,132095,0
+BDTX.US,D,20220216,000000,3.8,3.82,3.67,3.74,161523,0
+BDTX.US,D,20220217,000000,3.7,3.77,3.65,3.69,141890,0
+BDTX.US,D,20220218,000000,3.66,3.76,3.55,3.72,382068,0
+BDTX.US,D,20220222,000000,3.65,3.6901,3.47,3.51,256106,0
+BDTX.US,D,20220223,000000,3.55,3.58,3.37,3.41,246328,0
+BDTX.US,D,20220224,000000,3.28,3.54,3.16,3.5,187840,0
+BDTX.US,D,20220225,000000,3.52,3.56,3.33,3.46,110402,0
+BDTX.US,D,20220228,000000,3.45,3.45,3.07,3.14,439253,0
+BDTX.US,D,20220301,000000,3.14,3.175,3.01,3.04,187488,0
+BDTX.US,D,20220302,000000,3.05,3.05,2.82,3,234425,0
+BDTX.US,D,20220303,000000,3.03,3.03,2.7,2.86,346816,0
+BDTX.US,D,20220304,000000,2.79,2.94,2.79,2.91,127802,0
+BDTX.US,D,20220307,000000,2.8,2.91,2.6,2.67,293459,0
+BDTX.US,D,20220308,000000,2.71,2.88,2.63,2.67,202243,0
+BDTX.US,D,20220309,000000,2.74,2.94,2.66,2.94,290056,0
+BDTX.US,D,20220310,000000,2.84,3.01,2.84,2.98,133781,0
+BDTX.US,D,20220311,000000,2.94,2.99,2.77,2.78,144531,0
+BDTX.US,D,20220314,000000,2.84,2.84,2.6,2.66,137163,0
+BDTX.US,D,20220315,000000,2.7,2.8,2.64,2.76,76234,0
+BDTX.US,D,20220316,000000,2.83,2.94,2.77,2.93,209916,0
+BDTX.US,D,20220317,000000,2.94,3.07,2.89,3.02,165934,0
+BDTX.US,D,20220318,000000,3.07,3.21,3.01,3.17,359673,0
+BDTX.US,D,20220321,000000,3.26,3.26,3.07,3.11,130264,0
+BDTX.US,D,20220322,000000,3,3.18,2.99,3.16,158427,0
+BDTX.US,D,20220323,000000,3.11,3.33,3.09,3.15,155901,0
+BDTX.US,D,20220324,000000,3.16,3.17,3.07,3.11,65774,0
+BDTX.US,D,20220325,000000,3.1,3.1,2.77,2.79,382018,0
+BDTX.US,D,20220328,000000,2.81,2.825,2.7,2.76,120849,0
+BDTX.US,D,20220329,000000,2.75,2.9,2.75,2.81,197793,0
+BDTX.US,D,20220330,000000,2.82,2.9,2.75,2.77,112917,0
+BDTX.US,D,20220331,000000,2.77,2.83,2.72,2.77,154390,0
+BDTX.US,D,20220401,000000,2.74,2.84,2.72,2.75,165143,0
+BDTX.US,D,20220404,000000,2.76,2.85,2.72,2.78,146861,0
+BDTX.US,D,20220405,000000,2.78,2.82,2.7,2.7,139493,0
+BDTX.US,D,20220406,000000,2.7,3.07,2.62,3.04,469829,0
+BDTX.US,D,20220407,000000,3.09,3.7025,3.01,3.47,870637,0
+BDTX.US,D,20220408,000000,3.47,3.64,3.2209,3.31,350769,0
+BDTX.US,D,20220411,000000,3.31,3.36,3.16,3.35,249990,0
+BDTX.US,D,20220412,000000,3.38,3.5699,3.34,3.47,304431,0
+BDTX.US,D,20220413,000000,3.5,3.64,3.495,3.63,221906,0
+BDTX.US,D,20220414,000000,3.63,3.63,3.34,3.41,333263,0
+BDTX.US,D,20220418,000000,3.47,3.47,3.15,3.32,384281,0
+BDTX.US,D,20220419,000000,3.29,3.3,3.05,3.28,340178,0
+BDTX.US,D,20220420,000000,3.29,3.29,3.03,3.08,288797,0
+BDTX.US,D,20220421,000000,3.12,3.12,2.92,2.96,175580,0
+BDTX.US,D,20220422,000000,2.93,3,2.72,2.72,159859,0
+BDTX.US,D,20220425,000000,2.72,2.765,2.65,2.75,201673,0
+BDTX.US,D,20220426,000000,2.78,2.8,2.63,2.64,164981,0
+BDTX.US,D,20220427,000000,2.66,2.74,2.5928,2.72,263763,0
+BDTX.US,D,20220428,000000,2.8,2.8,2.44,2.63,489367,0
+BDTX.US,D,20220429,000000,2.58,2.61,2.4,2.43,312262,0
+BDTX.US,D,20220502,000000,2.43,2.55,2.3,2.36,211638,0
+BDTX.US,D,20220503,000000,2.37,2.4196,2.28,2.29,307991,0
+BDTX.US,D,20220504,000000,2.27,2.39,2.22,2.37,182334,0
+BDTX.US,D,20220505,000000,2.32,2.33,2.21,2.23,127567,0
+BDTX.US,D,20220506,000000,2.19,2.21,2.06,2.06,115039,0
+BDTX.US,D,20220509,000000,2.04,2.14,1.93,1.93,211960,0
+BDTX.US,D,20220510,000000,1.93,2.14,1.92,2.03,592912,0
+BDTX.US,D,20220511,000000,2.01,2.12,1.79,1.87,270852,0
+BDTX.US,D,20220512,000000,1.81,1.955,1.785,1.84,150379,0
+BDTX.US,D,20220513,000000,1.89,1.97,1.77,1.77,212054,0
+BDTX.US,D,20220516,000000,1.77,1.885,1.77,1.86,173142,0
+BDTX.US,D,20220517,000000,1.87,2.01,1.84,1.97,187307,0
+BDTX.US,D,20220518,000000,1.96,1.96,1.8,1.81,122532,0
+BDTX.US,D,20220519,000000,1.81,1.93,1.78,1.78,267091,0
+BDTX.US,D,20220520,000000,1.8,1.83,1.65,1.71,180524,0
+BDTX.US,D,20220523,000000,1.71,1.71,1.63,1.66,166715,0
+BDTX.US,D,20220524,000000,1.62,1.64,1.55,1.6,112578,0
+BDTX.US,D,20220525,000000,1.66,1.66,1.46,1.5,414323,0
+BDTX.US,D,20220526,000000,1.5,1.55,1.49,1.54,261742,0
+BDTX.US,D,20220527,000000,1.53,1.68,1.48,1.67,159236,0
+BDTX.US,D,20220531,000000,1.65,1.73,1.61,1.69,175541,0
+BDTX.US,D,20220601,000000,1.67,1.719,1.61,1.69,162148,0
+BDTX.US,D,20220602,000000,1.66,1.77,1.63,1.74,104855,0
+BDTX.US,D,20220603,000000,1.71,1.835,1.7,1.79,113384,0
+BDTX.US,D,20220606,000000,1.78,1.84,1.75,1.81,517623,0
+BDTX.US,D,20220607,000000,1.77,2,1.77,1.94,238877,0
+BDTX.US,D,20220608,000000,1.94,2.1,1.92,2.07,241468,0
+BDTX.US,D,20220609,000000,2.06,2.27,1.97,2.17,167796,0
+BDTX.US,D,20220610,000000,2.1,2.175,2.01,2.14,187487,0
+BDTX.US,D,20220613,000000,2.08,2.16,2,2.13,186278,0
+BDTX.US,D,20220614,000000,2.13,2.18,1.96,2.1,145278,0
+BDTX.US,D,20220615,000000,2.18,2.18,2.01,2.11,165566,0
+BDTX.US,D,20220616,000000,2.04,2.05,1.95,2.03,144255,0
+BDTX.US,D,20220617,000000,2.01,2.18,1.96,2.01,159764,0
+BDTX.US,D,20220621,000000,2.08,2.18,2.04,2.07,167610,0
+BDTX.US,D,20220622,000000,2.01,2.2,2.01,2.17,241691,0
+BDTX.US,D,20220623,000000,2.21,2.32,2.17,2.2,342929,0
+BDTX.US,D,20220624,000000,2.26,2.45,2.15,2.27,2953082,0
+BDTX.US,D,20220627,000000,2.26,2.38,2.1,2.35,138851,0
+BDTX.US,D,20220628,000000,2.35,2.49,2.28,2.44,222184,0
+BDTX.US,D,20220629,000000,2.44,2.57,2.33,2.47,212309,0
+BDTX.US,D,20220630,000000,2.45,2.51,2.32,2.46,122785,0
+BDTX.US,D,20220701,000000,2.5,2.67,2.48,2.62,111612,0
+BDTX.US,D,20220705,000000,2.62,2.84,2.54,2.61,210385,0
+BDTX.US,D,20220706,000000,2.62,2.91,2.62,2.79,167496,0
+BDTX.US,D,20220707,000000,2.86,2.91,2.77,2.91,135055,0
+BDTX.US,D,20220708,000000,2.89,3.07,2.87,2.98,278740,0
+BDTX.US,D,20220711,000000,2.99,3.05,2.85,2.99,224863,0
+BDTX.US,D,20220712,000000,2.98,3.14,2.88,3.09,238936,0
+BDTX.US,D,20220713,000000,3.09,3.38,3.02,3.14,252646,0
+BDTX.US,D,20220714,000000,3.15,3.35,3.1,3.28,212287,0
+BDTX.US,D,20220715,000000,3.34,3.36,3.13,3.14,183874,0
+BDTX.US,D,20220718,000000,3.14,3.22,2.955,3.11,154714,0
+BDTX.US,D,20220719,000000,3.13,3.39,3.06,3.29,149383,0
+BDTX.US,D,20220720,000000,3.29,3.48,3.265,3.37,144909,0
+BDTX.US,D,20220721,000000,3.4,3.56,3.4,3.54,131865,0
+BDTX.US,D,20220722,000000,3.54,3.6,3.4,3.41,125696,0
+BDTX.US,D,20220725,000000,3.44,3.5387,3.35,3.41,401915,0
+BDTX.US,D,20220726,000000,3.37,3.5,3.32,3.42,143059,0
+BDTX.US,D,20220727,000000,3.43,3.58,3.34,3.51,87831,0
+BDTX.US,D,20220728,000000,3.5,3.53,3.41,3.5,108535,0
+BDTX.US,D,20220729,000000,3.46,3.54,3.3,3.5,98048,0
+BDTX.US,D,20220801,000000,3.52,3.56,3.41,3.44,94331,0
+BDTX.US,D,20220802,000000,3.38,3.54,3.28,3.34,86694,0
+BDTX.US,D,20220803,000000,3.36,3.57,3.23,3.34,307674,0
+BDTX.US,D,20220804,000000,3.35,3.535,3.33,3.5,223830,0
+BDTX.US,D,20220805,000000,3.5,3.74,3.47,3.73,223247,0
+BDTX.US,D,20220808,000000,3.74,3.86,3.64,3.76,150888,0
+BDTX.US,D,20220809,000000,3.71,3.9599,3.69,3.79,267570,0
+BDTX.US,D,20220810,000000,3.88,3.93,3.77,3.93,113966,0
+BDTX.US,D,20220811,000000,3.92,4.02,3.85,3.95,171120,0
+BDTX.US,D,20220812,000000,3.98,4,3.87,3.92,78832,0
+BDTX.US,D,20220815,000000,3.89,4.01,3.875,4.01,227635,0
+BDTX.US,D,20220816,000000,4.02,4.08,3.94,3.94,156589,0
+BDTX.US,D,20220817,000000,3.88,3.88,3.63,3.86,119366,0
+BDTX.US,D,20220818,000000,3.84,3.84,3.68,3.69,39194,0
+BDTX.US,D,20220819,000000,3.64,3.65,3.33,3.45,288790,0
+BDTX.US,D,20220822,000000,3.39,3.51,3.33,3.36,109008,0
+BDTX.US,D,20220823,000000,3.37,3.51,3.3501,3.45,62299,0
+BDTX.US,D,20220824,000000,3.44,3.6,3.34,3.49,52444,0
+BDTX.US,D,20220825,000000,3.51,3.54,3.33,3.53,59203,0
+BDTX.US,D,20220826,000000,3.52,3.52,3.17,3.31,211587,0
+BDTX.US,D,20220829,000000,3.22,3.34,3.155,3.26,80731,0
+BDTX.US,D,20220830,000000,3.29,3.31,3.1106,3.21,73918,0
+BDTX.US,D,20220831,000000,3.23,3.32,3.18,3.19,54810,0
+BDTX.US,D,20220901,000000,3.17,3.17,2.98,3.13,64522,0
+BDTX.US,D,20220902,000000,3.15,3.15,2.98,3.07,105605,0
+BDTX.US,D,20220906,000000,3.06,3.07,2.75,2.87,184284,0
+BDTX.US,D,20220907,000000,2.84,3.07,2.7,2.93,125475,0
+BDTX.US,D,20220908,000000,2.91,3.03,2.86,2.94,36409,0
+BDTX.US,D,20220909,000000,2.93,3.09,2.91,2.94,63304,0
+BDTX.US,D,20220912,000000,3.01,3.05,2.95,2.98,87659,0
+BDTX.US,D,20220913,000000,2.92,2.973,2.765,2.8,72811,0
+BDTX.US,D,20220914,000000,2.82,2.95,2.67,2.67,120535,0
+BDTX.US,D,20220915,000000,2.66,2.785,2.58,2.62,88655,0
+BDTX.US,D,20220916,000000,2.61,2.62,2.51,2.56,68209,0
+BDTX.US,D,20220919,000000,2.53,2.53,2.46,2.5,34709,0
+BDTX.US,D,20220920,000000,2.49,2.52,2.25,2.27,87540,0
+BDTX.US,D,20220921,000000,2.26,2.43,2.15,2.23,91968,0
+BDTX.US,D,20220922,000000,2.23,2.26,2.02,2.07,93311,0
+BDTX.US,D,20220923,000000,2.07,2.07,1.85,1.96,129662,0
+BDTX.US,D,20220926,000000,1.93,1.99,1.86,1.89,132468,0
+BDTX.US,D,20220927,000000,1.89,1.96,1.74,1.74,106516,0
+BDTX.US,D,20220928,000000,1.84,1.94,1.7,1.74,218998,0
+BDTX.US,D,20220929,000000,1.75,1.75,1.66,1.68,60995,0
+BDTX.US,D,20220930,000000,1.67,1.775,1.63,1.69,104327,0
+BDTX.US,D,20221003,000000,1.75,1.84,1.69,1.7,111150,0
+BDTX.US,D,20221004,000000,1.71,1.88,1.71,1.76,79340,0
+BDTX.US,D,20221005,000000,1.76,1.8,1.65,1.71,79270,0
+BDTX.US,D,20221006,000000,1.69,1.78,1.55,1.62,202708,0
+BDTX.US,D,20221007,000000,1.58,1.6,1.52,1.54,92320,0
+BDTX.US,D,20221010,000000,1.55,1.55,1.43,1.43,103035,0
+BDTX.US,D,20221011,000000,1.42,1.5017,1.34,1.36,172529,0
+BDTX.US,D,20221012,000000,1.34,1.39,1.28,1.34,152320,0
+BDTX.US,D,20221013,000000,1.29,1.39,1.25,1.27,162425,0
+BDTX.US,D,20221014,000000,1.26,1.33,1.25,1.27,496552,0
+BDTX.US,D,20221017,000000,1.25,1.33,1.18,1.33,461008,0
+BDTX.US,D,20221018,000000,1.3,1.3599,1.25,1.3,193129,0
+BDTX.US,D,20221019,000000,1.27,1.3898,1.2,1.35,292942,0
+BDTX.US,D,20221020,000000,1.4,1.6,1.3518,1.46,410224,0
+BDTX.US,D,20221021,000000,1.43,1.6,1.41,1.58,318297,0
+BDTX.US,D,20221024,000000,1.64,1.66,1.54,1.54,196434,0
+BDTX.US,D,20221025,000000,1.59,1.73,1.51,1.66,419041,0
+BDTX.US,D,20221026,000000,1.67,1.87,1.67,1.74,320696,0
+BDTX.US,D,20221027,000000,1.77,1.99,1.7,1.93,449278,0
+BDTX.US,D,20221028,000000,1.95,2.3,1.91,2.21,766417,0
+BDTX.US,D,20221031,000000,2.17,2.4,2.04,2.31,559109,0
+BDTX.US,D,20221101,000000,2.36,2.75,2.33,2.35,767583,0
+BDTX.US,D,20221102,000000,2.4,2.425,2.11,2.28,383542,0
+BDTX.US,D,20221103,000000,2.25,2.45,2.23,2.33,126167,0
+BDTX.US,D,20221104,000000,2.33,2.33,2.13,2.21,120670,0
+BDTX.US,D,20221107,000000,2.25,2.3,2.2,2.21,118007,0
+BDTX.US,D,20221108,000000,2.14,2.41,2.14,2.28,109008,0
+BDTX.US,D,20221109,000000,2.31,2.31,2.13,2.15,114629,0
+BDTX.US,D,20221110,000000,2.22,2.47,2.22,2.36,189198,0
+BDTX.US,D,20221111,000000,2.36,2.73,2.36,2.51,371704,0
+BDTX.US,D,20221114,000000,2.51,2.64,2.42,2.48,116220,0
+BDTX.US,D,20221115,000000,2.5,2.56,2.36,2.37,66050,0
+BDTX.US,D,20221116,000000,2.36,2.52,2.33,2.38,107042,0
+BDTX.US,D,20221117,000000,2.32,2.38,2.2,2.22,183259,0
+BDTX.US,D,20221118,000000,2.25,2.2999,2.11,2.16,78152,0
+BDTX.US,D,20221121,000000,2.13,2.19,2.07,2.07,70366,0
+BDTX.US,D,20221122,000000,2.07,2.21,2.03,2.09,113326,0
+BDTX.US,D,20221123,000000,2.09,2.12,2,2.02,71653,0
+BDTX.US,D,20221125,000000,2.02,2.1881,2.02,2.18,49696,0
+BDTX.US,D,20221128,000000,2.19,2.24,2.1,2.17,32330,0
+BDTX.US,D,20221129,000000,2.17,2.19,2.0585,2.07,89138,0
+BDTX.US,D,20221130,000000,2.09,2.13,2.03,2.11,40407,0
+BDTX.US,D,20221201,000000,2.09,2.09,1.97,2.06,125282,0
+BDTX.US,D,20221202,000000,2.02,2.0399,1.95,1.97,55360,0
+BDTX.US,D,20221205,000000,1.95,1.9894,1.72,1.86,145887,0
+BDTX.US,D,20221206,000000,1.86,1.8642,1.71,1.71,58880,0
+BDTX.US,D,20221207,000000,1.7,1.73,1.605,1.65,36010,0
+BDTX.US,D,20221208,000000,1.63,1.65,1.47,1.59,131888,0
+BDTX.US,D,20221209,000000,1.57,1.65,1.56,1.59,113286,0
+BDTX.US,D,20221212,000000,1.56,1.65,1.56,1.57,62278,0
+BDTX.US,D,20221213,000000,1.61,1.62,1.51,1.55,108778,0
+BDTX.US,D,20221214,000000,1.55,1.675,1.46,1.48,196985,0
+BDTX.US,D,20221215,000000,1.48,1.51,1.45,1.5,46461,0
+BDTX.US,D,20221216,000000,1.54,1.54,1.45,1.48,333898,0
+BDTX.US,D,20221219,000000,1.54,1.5859,1.4,1.44,80141,0
+BDTX.US,D,20221220,000000,1.42,1.45,1.32,1.35,116892,0
+BDTX.US,D,20221221,000000,1.33,1.338,1.26,1.3,114926,0
+BDTX.US,D,20221222,000000,1.28,1.33,1.22,1.32,138092,0
+BDTX.US,D,20221223,000000,1.3,1.36,1.24,1.29,169153,0
+BDTX.US,D,20221227,000000,1.33,1.54,1.28,1.28,458799,0
+BDTX.US,D,20221228,000000,1.27,1.67,1.27,1.64,451426,0
+BDTX.US,D,20221229,000000,1.55,1.73,1.5085,1.64,257442,0
+BDTX.US,D,20221230,000000,1.64,1.87,1.61,1.8,256225,0
+BDTX.US,D,20230103,000000,1.85,1.87,1.79,1.84,243654,0
+BDTX.US,D,20230104,000000,1.89,2.03,1.86,2,274070,0
+BDTX.US,D,20230105,000000,2.02,2.06,1.99,2.02,194902,0
+BDTX.US,D,20230106,000000,2.05,2.14,1.92,2.06,141935,0
+BDTX.US,D,20230109,000000,2.11,2.24,2.075,2.2,187269,0
+BDTX.US,D,20230110,000000,2.23,2.23,2.1,2.15,186165,0
+BDTX.US,D,20230111,000000,2.15,2.23,2.1,2.18,73919,0
+BDTX.US,D,20230112,000000,2.19,2.39,2.14,2.36,149336,0
+BDTX.US,D,20230113,000000,2.36,2.7985,2.34,2.64,308514,0
+BDTX.US,D,20230117,000000,2.64,2.87,2.64,2.73,159046,0
+BDTX.US,D,20230118,000000,2.77,3.3385,2.77,3.14,415819,0
+BDTX.US,D,20230119,000000,3.13,3.19,2.31,3.05,692805,0
+BDTX.US,D,20230120,000000,2.9,3.05,2.7,3,236950,0
+BDTX.US,D,20230123,000000,3,3.14,2.86,2.875,105237,0
+BDTX.US,D,20230124,000000,2.84,2.99,2.84,2.95,111815,0
+BDTX.US,D,20230125,000000,2.96,3.05,2.86,3.01,59472,0
+BDTX.US,D,20230126,000000,3.07,3.07,2.87,2.99,64104,0
+BDTX.US,D,20230127,000000,2.99,3.05,2.91,3,48706,0
+BDTX.US,D,20230130,000000,3.03,3.2,2.89,3.01,107084,0
+BDTX.US,D,20230131,000000,3.02,3.1359,2.9912,3,58884,0
+BDTX.US,D,20230201,000000,3,3.0622,2.95,2.99,37472,0
+BDTX.US,D,20230202,000000,2.96,3.0557,2.91,2.91,48104,0
+BDTX.US,D,20230203,000000,2.89,3.02,2.8317,3,81531,0
+BDTX.US,D,20230206,000000,2.96,3.02,2.86,3.01,44551,0
+BDTX.US,D,20230207,000000,2.98,3.05,2.915,3.05,92422,0
+BDTX.US,D,20230208,000000,3,3,2.88,2.89,98839,0
+BDTX.US,D,20230209,000000,2.93,2.98,2.89,2.9,55901,0
+BDTX.US,D,20230210,000000,2.91,2.99,2.81,2.9,86828,0
+BDTX.US,D,20230213,000000,2.88,2.98,2.86,2.92,49275,0
+BDTX.US,D,20230214,000000,2.95,2.96,2.85,2.85,45885,0
+BDTX.US,D,20230215,000000,2.81,2.87,2.61,2.63,69695,0
+BDTX.US,D,20230216,000000,2.67,2.75,2.61,2.65,132782,0
+BDTX.US,D,20230217,000000,2.61,2.72,2.61,2.72,34426,0
+BDTX.US,D,20230221,000000,2.65,2.72,2.405,2.48,44459,0
+BDTX.US,D,20230222,000000,2.47,2.49,2.32,2.37,51533,0
+BDTX.US,D,20230223,000000,2.41,2.6199,2.08,2.13,76578,0
+BDTX.US,D,20230224,000000,2.06,2.1,2.025,2.04,48324,0
+BDTX.US,D,20230227,000000,2.04,2.07,1.8,1.85,84527,0
+BDTX.US,D,20230228,000000,1.83,1.89,1.74,1.77,90606,0
+BDTX.US,D,20230301,000000,1.77,2.02,1.73,1.89,116632,0
+BDTX.US,D,20230302,000000,1.85,1.91,1.83,1.87,37719,0
+BDTX.US,D,20230303,000000,1.89,1.92,1.82,1.85,26179,0
+BDTX.US,D,20230306,000000,1.85,1.91,1.78,1.81,29747,0
+BDTX.US,D,20230307,000000,1.8,1.8281,1.67,1.7,34491,0
+BDTX.US,D,20230308,000000,1.68,1.95,1.61,1.68,85678,0
+BDTX.US,D,20230309,000000,1.72,2.23,1.4401,1.45,621541,0
+BDTX.US,D,20230310,000000,1.5,1.5,1.22,1.35,240316,0
+BDTX.US,D,20230313,000000,1.34,1.9285,1.3,1.52,748768,0
+BDTX.US,D,20230314,000000,1.61,1.8,1.55,1.74,121551,0
+BDTX.US,D,20230315,000000,1.72,1.76,1.63,1.68,94678,0
+BDTX.US,D,20230316,000000,1.7,1.7599,1.63,1.67,52571,0
+BDTX.US,D,20230317,000000,1.69,1.7,1.5952,1.63,33834,0
+BDTX.US,D,20230320,000000,1.63,1.7,1.62,1.7,65596,0
+BDTX.US,D,20230321,000000,1.7,1.92,1.7,1.92,83531,0
+BDTX.US,D,20230322,000000,1.9,1.92,1.79,1.82,194519,0
+BDTX.US,D,20230323,000000,1.81,1.93,1.78,1.85,71283,0
+BDTX.US,D,20230324,000000,1.81,1.88,1.7987,1.82,63993,0
+BDTX.US,D,20230327,000000,1.79,1.82,1.7,1.82,42408,0
+BDTX.US,D,20230328,000000,1.81,1.86,1.76,1.85,78787,0
+BDTX.US,D,20230329,000000,1.83,1.9181,1.8115,1.86,24081,0
+BDTX.US,D,20230330,000000,1.82,1.92,1.72,1.81,85916,0
+BDTX.US,D,20230331,000000,1.85,1.91,1.8,1.89,37453,0
+BDTX.US,D,20230403,000000,1.86,1.94,1.85,1.93,32031,0
+BDTX.US,D,20230404,000000,1.93,1.94,1.81,1.83,24255,0
+BDTX.US,D,20230405,000000,1.84,1.84,1.71,1.77,62934,0
+BDTX.US,D,20230406,000000,1.72,1.8099,1.627,1.63,41479,0
+BDTX.US,D,20230410,000000,1.61,1.615,1.5,1.53,63828,0
+BDTX.US,D,20230411,000000,1.54,1.55,1.5,1.52,29838,0
+BDTX.US,D,20230412,000000,1.54,1.58,1.5,1.53,11343,0
+BDTX.US,D,20230413,000000,1.51,1.64,1.51,1.57,25404,0
+BDTX.US,D,20230414,000000,1.57,1.615,1.45,1.49,57380,0
+BDTX.US,D,20230417,000000,1.5,1.55,1.49,1.49,67110,0
+BDTX.US,D,20230418,000000,1.6,1.64,1.5521,1.56,61264,0
+BDTX.US,D,20230419,000000,1.61,1.61,1.56,1.6,35270,0
+BDTX.US,D,20230420,000000,1.56,1.61,1.52,1.55,28310,0
+BDTX.US,D,20230421,000000,1.56,1.6,1.5,1.58,31521,0
+BDTX.US,D,20230424,000000,1.56,1.58,1.5203,1.58,40454,0
+BDTX.US,D,20230425,000000,1.53,1.55,1.48,1.53,75361,0
+BDTX.US,D,20230426,000000,1.5,1.52,1.46,1.47,21588,0
+BDTX.US,D,20230427,000000,1.46,1.53,1.43,1.45,34571,0
+BDTX.US,D,20230428,000000,1.49,1.49,1.43,1.43,43233,0
+BDTX.US,D,20230501,000000,1.44,1.61,1.43,1.59,45469,0
+BDTX.US,D,20230502,000000,1.59,1.59,1.45,1.51,34809,0
+BDTX.US,D,20230503,000000,1.45,1.57,1.45,1.52,60901,0
+BDTX.US,D,20230504,000000,1.54,1.75,1.5301,1.74,77266,0
+BDTX.US,D,20230505,000000,1.75,2.0475,1.75,1.97,142377,0
+BDTX.US,D,20230508,000000,1.87,1.9699,1.87,1.92,26512,0
+BDTX.US,D,20230509,000000,1.87,1.87,1.69,1.82,51534,0
+BDTX.US,D,20230510,000000,1.83,1.9194,1.82,1.88,36557,0
+BDTX.US,D,20230511,000000,1.88,2.0225,1.816,1.92,187570,0
+BDTX.US,D,20230512,000000,1.97,1.97,1.8539,1.89,17838,0
+BDTX.US,D,20230515,000000,1.87,1.95,1.81,1.93,29214,0
+BDTX.US,D,20230516,000000,2,2,1.77,1.82,47133,0
+BDTX.US,D,20230517,000000,1.79,1.82,1.7,1.73,41779,0
+BDTX.US,D,20230518,000000,1.71,1.7348,1.57,1.62,72592,0
+BDTX.US,D,20230519,000000,1.72,1.8,1.64,1.8,89342,0
+BDTX.US,D,20230522,000000,1.79,1.9,1.7542,1.84,26337,0
+BDTX.US,D,20230523,000000,1.86,1.8997,1.68,1.7,108374,0
+BDTX.US,D,20230524,000000,1.71,1.75,1.68,1.74,12572,0
+BDTX.US,D,20230525,000000,1.74,1.76,1.6881,1.73,49348,0
+BDTX.US,D,20230526,000000,1.71,1.81,1.68,1.78,26643,0
+BDTX.US,D,20230530,000000,1.78,1.9,1.7665,1.86,21737,0
+BDTX.US,D,20230531,000000,1.9,1.9,1.8,1.86,44763,0
+BDTX.US,D,20230601,000000,1.87,2.18,1.8,2.15,230869,0
+BDTX.US,D,20230602,000000,2.24,2.38,2.1,2.34,131379,0
+BDTX.US,D,20230605,000000,2.32,2.52,2.24,2.47,113134,0
+BDTX.US,D,20230606,000000,2.43,2.56,2.2993,2.4,117660,0
+BDTX.US,D,20230607,000000,2.38,2.48,2.1,2.12,194509,0
+BDTX.US,D,20230608,000000,2.18,2.2,2.05,2.14,29657,0
+BDTX.US,D,20230609,000000,2.14,2.14,1.96,1.97,45691,0
+BDTX.US,D,20230612,000000,1.96,2.0999,1.955,2.06,73437,0
+BDTX.US,D,20230613,000000,2.06,2.18,2.0308,2.17,46247,0
+BDTX.US,D,20230614,000000,2.11,2.16,2.05,2.05,74406,0
+BDTX.US,D,20230615,000000,2.02,2.15,2.01,2.1,60867,0
+BDTX.US,D,20230616,000000,2.1,2.1247,1.96,2,79337,0
+BDTX.US,D,20230620,000000,1.96,2.12,1.95,2.02,28931,0
+BDTX.US,D,20230621,000000,1.85,1.95,1.75,1.91,145204,0
+BDTX.US,D,20230622,000000,1.76,1.94,1.73,1.86,89985,0
+BDTX.US,D,20230623,000000,1.81,1.8547,1.7654,1.82,53506,0
+BDTX.US,D,20230626,000000,1.7727,1.85,1.71,1.84,74270,0
+BDTX.US,D,20230627,000000,4.17,6.85,3.15,6.18,189918112,0
+BDTX.US,D,20230628,000000,5.85,6.16,4.98,5.73,25347945,0
+BDTX.US,D,20230629,000000,5.15,5.71,4.95,5.03,8513742,0
+BDTX.US,D,20230630,000000,5.32,5.43,4.76,5.05,11138955,0
+BDTX.US,D,20230703,000000,4.88,4.99,4.59,4.69,1531003,0
+BDTX.US,D,20230705,000000,4.62,4.92,4.51,4.86,1420065,0
+BDTX.US,D,20230706,000000,4.74,4.7506,4.26,4.48,1298904,0
+BDTX.US,D,20230707,000000,4.61,4.65,4.32,4.41,1126180,0
+BDTX.US,D,20230710,000000,4.68,4.95,4.55,4.66,2970116,0
+BDTX.US,D,20230711,000000,4.78,5.02,4.65,4.99,1984461,0
+BDTX.US,D,20230712,000000,5.07,5.09,4.8,4.93,961111,0
+BDTX.US,D,20230713,000000,5,5.0685,4.84,4.905,698261,0
+BDTX.US,D,20230714,000000,5,5.04,4.82,4.85,1346579,0
+BDTX.US,D,20230717,000000,4.98,5.14,4.66,4.95,1361430,0
+BDTX.US,D,20230718,000000,4.99,5.015,4.84,4.86,612172,0
+BDTX.US,D,20230719,000000,4.87,5.02,4.79,4.82,1164194,0
+BDTX.US,D,20230720,000000,4.84,4.91,4.415,4.61,1651351,0
+BDTX.US,D,20230721,000000,4.71,4.745,4.28,4.5,1757102,0
+BDTX.US,D,20230724,000000,4.5,4.51,3.76,3.76,1637038,0
+BDTX.US,D,20230725,000000,3.75,3.9344,3.61,3.625,761718,0
+BDTX.US,D,20230726,000000,3.62,3.8,3.55,3.75,555048,0
+BDTX.US,D,20230727,000000,3.86,3.8999,3.4,3.4,1298170,0
+BDTX.US,D,20230728,000000,3.37,3.78,3.35,3.6,1066094,0
+BDTX.US,D,20230731,000000,3.58,3.8,3.58,3.73,543144,0
+BDTX.US,D,20230801,000000,3.7,3.81,3.63,3.7,323731,0
+BDTX.US,D,20230802,000000,3.68,3.6841,3.43,3.49,369293,0
+BDTX.US,D,20230803,000000,3.44,3.6699,3.43,3.56,385287,0
+BDTX.US,D,20230804,000000,3.57,3.6089,3.465,3.47,366357,0
+BDTX.US,D,20230807,000000,3.47,3.47,3.25,3.38,400795,0
+BDTX.US,D,20230808,000000,3.38,3.5,3.29,3.46,340109,0
+BDTX.US,D,20230809,000000,3.46,3.47,3.22,3.3,401817,0
+BDTX.US,D,20230810,000000,3.33,3.42,3.2901,3.41,280281,0
+BDTX.US,D,20230811,000000,3.35,3.51,3.33,3.33,271940,0
+BDTX.US,D,20230814,000000,3.42,3.43,3.16,3.29,349105,0
+BDTX.US,D,20230815,000000,3.26,3.33,3.16,3.17,300593,0
+BDTX.US,D,20230816,000000,3.14,3.27,3.08,3.08,453445,0
+BDTX.US,D,20230817,000000,3.1,3.24,3.04,3.08,546042,0
+BDTX.US,D,20230818,000000,3.01,3.21,3.01,3.16,249729,0
+BDTX.US,D,20230821,000000,3.14,3.21,3.09,3.11,263279,0
+BDTX.US,D,20230822,000000,3.15,3.17,3.045,3.1,240555,0
+BDTX.US,D,20230823,000000,3.16,3.31,3.11,3.23,281660,0
+BDTX.US,D,20230824,000000,3.19,3.265,3.13,3.26,244511,0
+BDTX.US,D,20230825,000000,3.27,3.31,3.18,3.23,226113,0
+BDTX.US,D,20230828,000000,3.26,3.26,3.175,3.2,144711,0
+BDTX.US,D,20230829,000000,3.17,3.33,3.13,3.28,1949885,0
+BDTX.US,D,20230830,000000,3.26,3.49,3.17,3.48,450978,0
+BDTX.US,D,20230831,000000,3.5,3.56,3.31,3.37,466948,0
+BDTX.US,D,20230901,000000,3.41,3.565,3.35,3.56,297698,0
+BDTX.US,D,20230905,000000,3.55,3.91,3.51,3.52,600249,0
+BDTX.US,D,20230906,000000,3.57,3.66,3.37,3.66,418927,0
+BDTX.US,D,20230907,000000,3.65,3.7,3.47,3.51,367811,0
+BDTX.US,D,20230908,000000,3.52,3.565,3.45,3.49,182195,0
+BDTX.US,D,20230911,000000,3.44,3.5796,3.42,3.48,511209,0
+BDTX.US,D,20230912,000000,3.47,3.6,3.45,3.55,249647,0
+BDTX.US,D,20230913,000000,3.55,3.605,3.52,3.58,325168,0
+BDTX.US,D,20230914,000000,3.61,3.655,3.5362,3.6,211099,0
+BDTX.US,D,20230915,000000,3.57,3.61,3.46,3.55,930668,0
+BDTX.US,D,20230918,000000,3.42,3.51,3.28,3.5,630310,0
+BDTX.US,D,20230919,000000,3.49,3.61,3.45,3.56,269209,0
+BDTX.US,D,20230920,000000,3.57,3.6,3.26,3.45,1601446,0
+BDTX.US,D,20230921,000000,3.45,3.46,3.24,3.4,500770,0
+BDTX.US,D,20230922,000000,3.42,3.46,3.3625,3.41,323548,0
+BDTX.US,D,20230925,000000,3.4,3.4,3.16,3.17,674843,0
+BDTX.US,D,20230926,000000,3.13,3.19,2.715,2.87,1189333,0
+BDTX.US,D,20230927,000000,2.94,3.015,2.84,2.88,492543,0
+BDTX.US,D,20230928,000000,2.84,3.01,2.76,2.96,292903,0
+BDTX.US,D,20230929,000000,3,3,2.84,2.87,306478,0
+BDTX.US,D,20231002,000000,2.87,2.92,2.76,2.78,217240,0
+BDTX.US,D,20231003,000000,2.72,2.735,2.63,2.7,245613,0
+BDTX.US,D,20231004,000000,2.66,2.68,2.52,2.55,425051,0
+BDTX.US,D,20231005,000000,2.52,2.585,2.43,2.52,567414,0
+BDTX.US,D,20231006,000000,2.51,2.66,2.43,2.62,684899,0
+BDTX.US,D,20231009,000000,2.58,2.8,2.5412,2.66,433515,0
+BDTX.US,D,20231010,000000,2.7,2.7851,2.67,2.73,160159,0
+BDTX.US,D,20231011,000000,2.79,2.965,2.5,2.5,928215,0
+BDTX.US,D,20231012,000000,2.54,2.57,2.36,2.46,863025,0
+BDTX.US,D,20231013,000000,2.46,2.51,2.265,2.29,446717,0
+BDTX.US,D,20231016,000000,2.33,2.4299,2.125,2.14,1108093,0
+BDTX.US,D,20231017,000000,2.08,2.385,2.08,2.34,1699125,0
+BDTX.US,D,20231018,000000,2.32,2.32,2.08,2.15,413330,0
+BDTX.US,D,20231019,000000,2.18,2.235,2.1,2.125,644044,0
+BDTX.US,D,20231020,000000,2.13,2.16,2.02,2.1,1037316,0
+BDTX.US,D,20231023,000000,2.05,2.135,2.02,2.04,343416,0
+BDTX.US,D,20231024,000000,2.07,2.16,2.04,2.05,299319,0
+BDTX.US,D,20231025,000000,2.05,2.08,1.88,1.91,199902,0
+BDTX.US,D,20231026,000000,1.92,2.01,1.87,1.88,485519,0
+BDTX.US,D,20231027,000000,1.9,1.92,1.77,1.77,324753,0
+BDTX.US,D,20231030,000000,1.81,1.87,1.72,1.81,351420,0
+BDTX.US,D,20231031,000000,1.81,1.915,1.77,1.88,271169,0
+BDTX.US,D,20231101,000000,1.9,1.95,1.84,1.845,418296,0
+BDTX.US,D,20231102,000000,1.86,1.93,1.79,1.8,550412,0
+BDTX.US,D,20231103,000000,1.82,1.94,1.778,1.9,677646,0
+BDTX.US,D,20231106,000000,1.91,2.0498,1.9064,1.91,399569,0
+BDTX.US,D,20231107,000000,1.91,1.98,1.82,1.82,431797,0
+BDTX.US,D,20231108,000000,1.89,1.9002,1.7,1.85,2839963,0
+BDTX.US,D,20231109,000000,1.86,1.88,1.76,1.8,1018789,0
+BDTX.US,D,20231110,000000,1.78,1.835,1.62,1.78,732135,0
+BDTX.US,D,20231113,000000,1.78,1.93,1.75,1.9,388385,0
+BDTX.US,D,20231114,000000,1.96,2.15,1.95,2.08,1098468,0
+BDTX.US,D,20231115,000000,2.09,2.29,2.05,2.25,378533,0
+BDTX.US,D,20231116,000000,2.22,2.23,2.1,2.16,462927,0
+BDTX.US,D,20231117,000000,2.23,2.23,2.09,2.14,273812,0
+BDTX.US,D,20231120,000000,2.14,2.265,2.12,2.25,244550,0
+BDTX.US,D,20231121,000000,2.22,2.27,2.145,2.23,301239,0
+BDTX.US,D,20231122,000000,2.25,2.35,2.235,2.34,245993,0
+BDTX.US,D,20231124,000000,2.31,2.41,2.25,2.26,106751,0
+BDTX.US,D,20231127,000000,2.24,2.3,2.155,2.24,262504,0
+BDTX.US,D,20231128,000000,2.24,2.3,2.17,2.23,148105,0
+BDTX.US,D,20231129,000000,2.23,2.34,2.16,2.17,289765,0
+BDTX.US,D,20231130,000000,2.22,2.415,2.19,2.34,303345,0
+BDTX.US,D,20231201,000000,2.32,2.39,2.22,2.36,296655,0
+BDTX.US,D,20231204,000000,2.36,2.5,2.31,2.36,317630,0
+BDTX.US,D,20231205,000000,2.35,2.3501,2.24,2.27,111545,0
+BDTX.US,D,20231206,000000,2.28,2.395,2.23,2.37,295025,0
+BDTX.US,D,20231207,000000,2.38,2.59,2.35,2.57,349466,0
+BDTX.US,D,20231208,000000,2.57,3.03,2.53,3,1403748,0
+BDTX.US,D,20231211,000000,3.02,3.13,2.93,2.99,661165,0
+BDTX.US,D,20231212,000000,3.01,3.01,2.795,2.88,368176,0
+BDTX.US,D,20231213,000000,2.84,2.94,2.41,2.62,738948,0
+BDTX.US,D,20231214,000000,2.64,2.82,2.6301,2.73,535592,0
+BDTX.US,D,20231215,000000,2.75,2.805,2.53,2.71,400387,0
+BDTX.US,D,20231218,000000,2.7,2.88,2.68,2.8,288660,0
+BDTX.US,D,20231219,000000,2.83,2.93,2.77,2.83,316913,0
+BDTX.US,D,20231220,000000,2.8,2.87,2.62,2.65,344936,0
+BDTX.US,D,20231221,000000,2.75,2.8,2.66,2.69,195702,0
+BDTX.US,D,20231222,000000,2.69,2.9,2.68,2.87,580555,0
+BDTX.US,D,20231226,000000,2.94,3.07,2.835,2.99,388388,0
+BDTX.US,D,20231227,000000,3.01,3.04,2.9,2.97,337968,0
+BDTX.US,D,20231228,000000,2.99,3.1308,2.95,3.03,393859,0
+BDTX.US,D,20231229,000000,3.01,3.08,2.8,2.81,453482,0
+BDTX.US,D,20240102,000000,2.82,3.06,2.8,2.91,374002,0
+BDTX.US,D,20240103,000000,2.89,2.91,2.635,2.74,292096,0
+BDTX.US,D,20240104,000000,2.78,2.81,2.68,2.72,224739,0
+BDTX.US,D,20240105,000000,2.68,2.75,2.53,2.73,128538,0
+BDTX.US,D,20240108,000000,2.74,2.85,2.605,2.82,364000,0
+BDTX.US,D,20240109,000000,2.83,3.125,2.7711,3.04,842833,0
+BDTX.US,D,20240110,000000,3.05,3.09,2.96,3.01,326681,0
+BDTX.US,D,20240111,000000,2.94,3.022,2.89,2.99,293589,0
+BDTX.US,D,20240112,000000,2.99,3.065,2.95,2.98,443384,0
+BDTX.US,D,20240116,000000,2.97,2.97,2.74,2.82,400588,0
+BDTX.US,D,20240117,000000,2.75,2.76,2.6,2.73,533085,0
+BDTX.US,D,20240118,000000,2.75,2.8,2.65,2.73,333718,0
+BDTX.US,D,20240119,000000,2.73,2.77,2.605,2.76,222628,0
+BDTX.US,D,20240122,000000,2.75,2.89,2.655,2.67,241302,0
+BDTX.US,D,20240123,000000,2.71,2.85,2.69,2.84,279636,0
+BDTX.US,D,20240124,000000,2.88,2.92,2.77,2.8,150735,0
+BDTX.US,D,20240125,000000,2.81,2.87,2.72,2.85,113291,0
+BDTX.US,D,20240126,000000,2.85,2.932,2.76,2.9,238641,0
+BDTX.US,D,20240129,000000,2.88,3.15,2.845,3.02,1865420,0
+BDTX.US,D,20240130,000000,3.05,3.5592,2.94,3.53,922401,0
+BDTX.US,D,20240131,000000,3.56,4.09,3.3848,3.84,1191105,0
+BDTX.US,D,20240201,000000,3.91,4.285,3.9,4.26,1029448,0
+BDTX.US,D,20240202,000000,4.18,4.4,4.09,4.39,743821,0
+BDTX.US,D,20240205,000000,4.17,4.36,3.83,3.98,458519,0
+BDTX.US,D,20240206,000000,4.04,4.175,3.865,3.93,336389,0
+BDTX.US,D,20240207,000000,3.94,4.0197,3.57,3.87,1561676,0
+BDTX.US,D,20240208,000000,3.91,4.495,3.9,4.47,1737682,0
+BDTX.US,D,20240209,000000,4.44,4.64,4.1862,4.23,387932,0
+BDTX.US,D,20240212,000000,4.2,4.49,4.1,4.34,774311,0
+BDTX.US,D,20240213,000000,4.2,4.23,4.07,4.14,448524,0
+BDTX.US,D,20240214,000000,4.2,4.945,4.2,4.86,1453158,0
+BDTX.US,D,20240215,000000,4.81,5.09,4.61,5.06,900685,0
+BDTX.US,D,20240216,000000,5,5.58,4.8,5.35,1761912,0
+BDTX.US,D,20240220,000000,5.3,5.6499,4.65,4.87,1746333,0
+BDTX.US,D,20240221,000000,4.84,4.94,4.55,4.67,432414,0
+BDTX.US,D,20240222,000000,4.67,4.77,4.455,4.49,324604,0
+BDTX.US,D,20240223,000000,4.53,4.77,4.45,4.7,341556,0
+BDTX.US,D,20240226,000000,4.75,5.005,4.75,4.88,302597,0
+BDTX.US,D,20240227,000000,4.92,5.12,4.805,4.89,280680,0
+BDTX.US,D,20240228,000000,4.86,5.6,4.7917,4.95,1275514,0
+BDTX.US,D,20240229,000000,5.22,5.28,4.96,5.145,452019,0
+BDTX.US,D,20240301,000000,5.19,5.34,4.669,4.78,795319,0
+BDTX.US,D,20240304,000000,4.81,4.88,4.47,4.5,472773,0
+BDTX.US,D,20240305,000000,4.46,4.52,4.315,4.4,277712,0
+BDTX.US,D,20240306,000000,4.45,4.53,4.33,4.42,229843,0
+BDTX.US,D,20240307,000000,4.43,4.57,4.16,4.2,525661,0
+BDTX.US,D,20240308,000000,4.23,4.43,4.05,4.06,435176,0
+BDTX.US,D,20240311,000000,4.05,4.18,3.96,4,214375,0
+BDTX.US,D,20240312,000000,3.97,4,3.72,3.78,328871,0
+BDTX.US,D,20240313,000000,3.83,4.27,3.74,4.19,448024,0
+BDTX.US,D,20240314,000000,4.24,4.65,4.2,4.54,466364,0
+BDTX.US,D,20240315,000000,4.61,5.02,4.52,4.79,1687615,0
+BDTX.US,D,20240318,000000,4.92,4.99,4.68,4.7,291846,0
+BDTX.US,D,20240319,000000,4.68,4.765,4.58,4.63,281209,0
+BDTX.US,D,20240320,000000,4.68,4.79,4.56,4.65,354318,0
+BDTX.US,D,20240321,000000,4.63,5.465,4.625,5.41,1108045,0
+BDTX.US,D,20240322,000000,5.33,5.88,5.24,5.74,817043,0
+BDTX.US,D,20240325,000000,5.51,5.62,5.1,5.19,492873,0
+BDTX.US,D,20240326,000000,5.26,5.385,5.07,5.09,250305,0
+BDTX.US,D,20240327,000000,5.11,5.17,4.74,4.9,404260,0
+BDTX.US,D,20240328,000000,5.01,5.265,4.989,5.07,354668,0
+BDTX.US,D,20240401,000000,5.12,5.12,4.86,4.93,201061,0
+BDTX.US,D,20240402,000000,4.85,4.85,4.56,4.73,250604,0
+BDTX.US,D,20240403,000000,4.75,5.01,4.715,5,422139,0
+BDTX.US,D,20240404,000000,5.02,5.56,5.02,5.11,549087,0
+BDTX.US,D,20240405,000000,5.1,5.22,4.98,5.06,310917,0
+BDTX.US,D,20240408,000000,5.24,5.445,4.89,5.35,450573,0
+BDTX.US,D,20240409,000000,5.41,5.62,5.28,5.36,448709,0
+BDTX.US,D,20240410,000000,5.16,5.21,4.812,4.98,415014,0
+BDTX.US,D,20240411,000000,5,5.595,5,5.57,572072,0
+BDTX.US,D,20240412,000000,5.57,5.6,5.2,5.24,475633,0
+BDTX.US,D,20240415,000000,5.24,5.405,5.2,5.22,377980,0
+BDTX.US,D,20240416,000000,5.25,5.4,5.13,5.38,318764,0
+BDTX.US,D,20240417,000000,5.32,6.21,5.32,5.7,920934,0
+BDTX.US,D,20240418,000000,5.72,5.72,5.13,5.3,1862382,0
+BDTX.US,D,20240419,000000,5.17,5.57,5.17,5.26,386460,0
+BDTX.US,D,20240422,000000,5.28,5.47,4.96,5.02,512721,0
+BDTX.US,D,20240423,000000,5.05,5.27,4.97,5.01,356283,0
+BDTX.US,D,20240424,000000,5.04,5.175,4.87,5.06,362011,0
+BDTX.US,D,20240425,000000,4.97,5.13,4.93,5.11,233076,0
+BDTX.US,D,20240426,000000,5.16,5.95,5.16,5.89,567043,0
+BDTX.US,D,20240429,000000,5.85,6.16,5.47,5.865,3049555,0
+BDTX.US,D,20240430,000000,5.8,5.8,5.34,5.57,483607,0
+BDTX.US,D,20240501,000000,5.54,6.19,5.54,5.9,492285,0
+BDTX.US,D,20240502,000000,5.95,6.75,5.89,6.59,1294888,0
+BDTX.US,D,20240503,000000,6.67,7.14,6.6,6.96,843840,0
+BDTX.US,D,20240506,000000,7,7.66,6.92,7.39,896781,0
+BDTX.US,D,20240507,000000,7.43,7.5,7.02,7.2,1014682,0
+BDTX.US,D,20240508,000000,7.13,7.295,6.89,6.94,459647,0
+BDTX.US,D,20240509,000000,7.19,7.3751,6.69,6.75,652124,0
+BDTX.US,D,20240510,000000,6.6,6.88,6.045,6.11,547161,0
+BDTX.US,D,20240513,000000,6.13,6.29,5.88,5.94,424240,0
+BDTX.US,D,20240514,000000,5.93,6.15,5.72,5.74,412612,0
+BDTX.US,D,20240515,000000,5.81,5.855,5.4,5.44,2527790,0
+BDTX.US,D,20240516,000000,5.44,5.54,5.185,5.24,1650501,0
+BDTX.US,D,20240517,000000,5.25,5.33,4.85,4.87,1243531,0
+BDTX.US,D,20240520,000000,4.88,4.97,4.7,4.9,760957,0
+BDTX.US,D,20240521,000000,4.92,5.0799,4.811,4.97,930155,0
+BDTX.US,D,20240522,000000,4.95,5.29,4.92,5.04,931181,0
+BDTX.US,D,20240523,000000,5.03,5.04,4.61,4.74,525366,0
+BDTX.US,D,20240524,000000,4.8,4.89,4.68,4.89,477918,0
+BDTX.US,D,20240528,000000,4.85,4.935,4.55,4.7,692985,0
+BDTX.US,D,20240529,000000,4.59,4.78,4.49,4.75,352410,0
+BDTX.US,D,20240530,000000,4.75,4.89,4.73,4.76,320324,0
+BDTX.US,D,20240531,000000,4.76,4.91,4.74,4.78,216921,0
+BDTX.US,D,20240603,000000,4.91,5.0723,4.5299,4.73,465481,0
+BDTX.US,D,20240604,000000,4.72,4.87,4.645,4.82,351603,0
+BDTX.US,D,20240605,000000,4.82,4.84,4.59,4.65,350124,0
+BDTX.US,D,20240606,000000,4.62,4.68,4.41,4.65,390371,0
+BDTX.US,D,20240607,000000,4.61,5.23,4.61,5.19,827546,0
+BDTX.US,D,20240610,000000,5.17,5.329,5.05,5.11,444019,0
+BDTX.US,D,20240611,000000,5.51,6.2899,5.29,6.1,2089488,0
+BDTX.US,D,20240612,000000,6.2,6.38,5.99,6.24,861444,0
+BDTX.US,D,20240613,000000,6.2,6.41,5.95,6.17,748971,0
+BDTX.US,D,20240614,000000,6.06,6.15,5.86,5.97,398714,0
+BDTX.US,D,20240617,000000,6,6.01,5.3,5.47,418062,0
+BDTX.US,D,20240618,000000,5.44,5.47,5.3,5.32,337890,0
+BDTX.US,D,20240620,000000,5.37,5.37,4.94,4.98,629944,0
+BDTX.US,D,20240621,000000,5,5.04,4.81,4.84,382947,0
+BDTX.US,D,20240624,000000,4.86,5.0841,4.77,4.88,435532,0
+BDTX.US,D,20240625,000000,4.88,4.95,4.57,4.69,724901,0
+BDTX.US,D,20240626,000000,4.66,4.78,4.58,4.69,576639,0
+BDTX.US,D,20240627,000000,4.64,4.88,4.52,4.7,762592,0
+BDTX.US,D,20240628,000000,4.73,4.97,4.56,4.66,6579795,0
+BDTX.US,D,20240701,000000,4.66,4.74,4.47,4.7,662681,0
+BDTX.US,D,20240702,000000,4.71,4.75,4.19,4.21,523828,0
+BDTX.US,D,20240703,000000,4.23,4.445,4.1501,4.44,328540,0
+BDTX.US,D,20240705,000000,4.45,4.49,4.25,4.47,500026,0
+BDTX.US,D,20240708,000000,4.47,4.65,4.36,4.37,467594,0
+BDTX.US,D,20240709,000000,4.35,5.06,4.2775,5.01,849263,0
+BDTX.US,D,20240710,000000,5.03,5.205,4.87,5.13,810155,0
+BDTX.US,D,20240711,000000,5.23,5.44,4.94,5.39,667553,0
+BDTX.US,D,20240712,000000,5.43,5.76,5.35,5.65,474578,0
+BDTX.US,D,20240715,000000,5.7,6.04,5.7,6.02,360483,0
+BDTX.US,D,20240716,000000,6.07,6.28,6.02,6.21,351341,0
+BDTX.US,D,20240717,000000,6.08,6.18,5.83,5.95,675920,0
+BDTX.US,D,20240718,000000,5.9,6.13,5.69,5.78,440438,0
+BDTX.US,D,20240719,000000,5.8,6.07,5.725,5.75,368427,0
+BDTX.US,D,20240722,000000,5.77,5.94,5.54,5.91,223069,0
+BDTX.US,D,20240723,000000,5.89,6.28,5.8865,6.21,316619,0
+BDTX.US,D,20240724,000000,6.2,6.3373,6.04,6.08,200282,0
+BDTX.US,D,20240725,000000,6.11,6.35,6.04,6.23,248063,0
+BDTX.US,D,20240726,000000,6.37,6.5,6.0875,6.2,226656,0
+BDTX.US,D,20240729,000000,6.2,6.3,5.9101,6.02,225770,0
+BDTX.US,D,20240730,000000,5.98,6.19,5.81,5.91,220002,0
+BDTX.US,D,20240731,000000,6.33,6.54,6.03,6.09,528129,0
+BDTX.US,D,20240801,000000,6.07,6.2593,6.05,6.06,398447,0
+BDTX.US,D,20240802,000000,5.84,6.06,5.63,5.76,1279783,0
+BDTX.US,D,20240805,000000,5.48,5.48,5.09,5.3,617119,0
+BDTX.US,D,20240806,000000,5.36,5.36,4.9,5.005,625257,0
+BDTX.US,D,20240807,000000,5,5.0386,4.43,4.56,697710,0
+BDTX.US,D,20240808,000000,4.58,4.92,4.57,4.845,324368,0
+BDTX.US,D,20240809,000000,4.82,5.07,4.575,4.64,284937,0
+BDTX.US,D,20240812,000000,4.64,4.91,4.5,4.68,415888,0
+BDTX.US,D,20240813,000000,4.75,5.37,4.74,5.36,560483,0
+BDTX.US,D,20240814,000000,5.46,5.46,4.86,5,569899,0
+BDTX.US,D,20240815,000000,5.25,5.25,4.93,4.98,351166,0
+BDTX.US,D,20240816,000000,4.99,5.23,4.86,5.22,755950,0
+BDTX.US,D,20240819,000000,5.22,5.78,5.2,5.75,336206,0
+BDTX.US,D,20240820,000000,5.71,5.81,5.46,5.75,378433,0
+BDTX.US,D,20240821,000000,5.79,6.75,5.73,6.53,1529478,0
+BDTX.US,D,20240822,000000,6.49,6.75,5.98,6.12,710103,0
+BDTX.US,D,20240823,000000,6.19,6.66,5.96,6.46,614749,0
+BDTX.US,D,20240826,000000,6.51,6.645,6.2346,6.575,446334,0
+BDTX.US,D,20240827,000000,6.5,6.64,6.2,6.27,390602,0
+BDTX.US,D,20240828,000000,6.18,6.43,6.09,6.365,594630,0
+BDTX.US,D,20240829,000000,6.29,6.368,5.9,6.11,436327,0
+BDTX.US,D,20240830,000000,6.14,6.25,5.69,6.1,1083844,0
+BDTX.US,D,20240903,000000,6.02,6.23,5.67,5.77,619966,0
+BDTX.US,D,20240904,000000,5.7,5.8,5.51,5.62,419526,0
+BDTX.US,D,20240905,000000,5.59,5.8,5.42,5.58,849421,0
+BDTX.US,D,20240906,000000,5.5,5.59,5.245,5.4,492924,0
+BDTX.US,D,20240909,000000,5.4,5.6951,5.3,5.66,415811,0
+BDTX.US,D,20240910,000000,5.66,6.11,5.54,6.06,422246,0
+BDTX.US,D,20240911,000000,6.02,6.33,5.92,6.125,389068,0
+BDTX.US,D,20240912,000000,6.16,6.24,5.84,5.85,384671,0
+BDTX.US,D,20240913,000000,5.86,6.2,5.86,6.19,420470,0
+BDTX.US,D,20240916,000000,6.2,6.23,5.35,5.42,930744,0
+BDTX.US,D,20240917,000000,5.44,5.465,4.7,4.825,799817,0
+BDTX.US,D,20240918,000000,4.88,4.89,4.51,4.73,1158042,0
+BDTX.US,D,20240919,000000,4.81,4.95,4.68,4.78,721912,0
+BDTX.US,D,20240920,000000,4.78,4.83,4.55,4.76,1216063,0
+BDTX.US,D,20240923,000000,5.64,5.69,4.46,4.5,29597302,0
+BDTX.US,D,20240924,000000,4.5,4.9,4.25,4.58,2629289,0
+BDTX.US,D,20240925,000000,4.58,4.58,4.15,4.2,1877223,0
+BDTX.US,D,20240926,000000,4.23,4.495,3.93,4.41,1599605,0
+BDTX.US,D,20240927,000000,4.31,4.49,4.19,4.23,994636,0
+BDTX.US,D,20240930,000000,4.2,4.43,4.175,4.35,1393390,0
+BDTX.US,D,20241001,000000,4.35,4.35,4.1199,4.17,834991,0
+BDTX.US,D,20241002,000000,4.11,4.1362,3.87,3.985,961802,0
+BDTX.US,D,20241003,000000,3.95,3.99,3.57,3.66,1011139,0
+BDTX.US,D,20241004,000000,3.65,3.822418,3.6,3.75,493484,0
+BDTX.US,D,20241007,000000,3.73,3.73,3.34,3.66,637929,0
+BDTX.US,D,20241008,000000,3.61,3.7199,3.5,3.555,779491,0
+BDTX.US,D,20241009,000000,3.54,3.65,3.34,3.55,963346,0
+BDTX.US,D,20241010,000000,3.57,3.575,3.37,3.44,1301458,0
+BDTX.US,D,20241011,000000,3.41,3.45,3.295,3.33,1308254,0
+BDTX.US,D,20241014,000000,3.3,3.52,3.27,3.48,829584,0
+BDTX.US,D,20241015,000000,3.48,3.48,3.335,3.4,607256,0
+BDTX.US,D,20241016,000000,3.41,3.49,3.3,3.4,677110,0
+BDTX.US,D,20241017,000000,3.4,3.41,3.13,3.22,849742,0
+BDTX.US,D,20241018,000000,3.2,3.415,3.16,3.31,572016,0
+BDTX.US,D,20241021,000000,3.33,3.34,3.17,3.21,623184,0
+BDTX.US,D,20241022,000000,3.21,3.335,3.19,3.31,522939,0
+BDTX.US,D,20241023,000000,3.26,3.295,3.01,3.06,1436675,0
+BDTX.US,D,20241024,000000,3.05,3.115,2.98,3.04,388910,0
+BDTX.US,D,20241025,000000,3.05,3.12,2.95,2.98,330280,0
+BDTX.US,D,20241028,000000,3.02,3.08,2.91,2.92,646787,0
+BDTX.US,D,20241029,000000,2.88,2.925,2.79,2.86,1226765,0
+BDTX.US,D,20241030,000000,2.86,3.08,2.85,2.87,667970,0
+BDTX.US,D,20241031,000000,2.87,2.9,2.735,2.74,656732,0
+BDTX.US,D,20241101,000000,2.78,2.92,2.77,2.89,416208,0
+BDTX.US,D,20241104,000000,2.89,3.11,2.881,2.99,548441,0
+BDTX.US,D,20241105,000000,3.13,3.37,3.04,3.25,771612,0
+BDTX.US,D,20241106,000000,3.28,3.38,3.11,3.29,635257,0
+BDTX.US,D,20241107,000000,3.27,3.355,3.165,3.18,406133,0
+BDTX.US,D,20241108,000000,3.16,3.38,3.16,3.29,535556,0
+BDTX.US,D,20241111,000000,3.33,3.43,3.22,3.38,403175,0
+BDTX.US,D,20241112,000000,3.36,3.44,3.19,3.24,393500,0
+BDTX.US,D,20241113,000000,3.22,3.32,3.1,3.13,336368,0
+BDTX.US,D,20241114,000000,3.12,3.125,2.835,2.85,446512,0
+BDTX.US,D,20241115,000000,2.86,2.86,2.615,2.62,442206,0
+BDTX.US,D,20241118,000000,2.63,2.68,2.485,2.5,486282,0
+BDTX.US,D,20241119,000000,2.53,2.6384,2.48,2.55,481123,0
+BDTX.US,D,20241120,000000,2.55,2.56,2.38,2.43,475197,0
+BDTX.US,D,20241121,000000,2.44,2.47,2.31,2.43,584970,0
+BDTX.US,D,20241122,000000,2.45,2.615,2.4,2.54,598961,0
+BDTX.US,D,20241125,000000,2.58,2.64,2.505,2.51,348571,0
+BDTX.US,D,20241126,000000,2.5,2.575,2.41,2.47,402164,0
+BDTX.US,D,20241127,000000,2.48,2.58,2.455,2.57,413332,0
+BDTX.US,D,20241129,000000,2.6,2.745,2.59,2.65,393713,0
+BDTX.US,D,20241202,000000,2.63,2.715,2.55,2.59,677367,0
+BDTX.US,D,20241203,000000,2.57,2.62,2.45,2.47,547835,0
+BDTX.US,D,20241204,000000,2.47,2.4988,2.37,2.46,476727,0
+BDTX.US,D,20241205,000000,2.46,2.4982,2.335,2.35,442504,0
+BDTX.US,D,20241206,000000,2.37,2.445,2.325,2.41,495959,0
+BDTX.US,D,20241209,000000,2.4,2.56,2.39,2.39,356108,0
+BDTX.US,D,20241210,000000,2.42,2.5191,2.3409,2.44,359645,0
+BDTX.US,D,20241211,000000,2.47,2.55,2.36,2.52,409844,0
+BDTX.US,D,20241212,000000,2.5,2.59,2.4,2.5,511174,0
+BDTX.US,D,20241213,000000,2.5,2.59,2.415,2.56,729338,0
+BDTX.US,D,20241216,000000,2.59,2.6591,2.5,2.64,503838,0
+BDTX.US,D,20241217,000000,2.61,2.655,2.425,2.5,545352,0
+BDTX.US,D,20241218,000000,2.51,2.55,2.3,2.34,542324,0
+BDTX.US,D,20241219,000000,2.34,2.346,2.18,2.19,444622,0
+BDTX.US,D,20241220,000000,2.14,2.26,2.09,2.22,815419,0
+BDTX.US,D,20241223,000000,2.21,2.255,2.115,2.19,421882,0
+BDTX.US,D,20241224,000000,2.18,2.205,2.14,2.19,221705,0
+BDTX.US,D,20241226,000000,2.18,2.31,2.155,2.3,379500,0
+BDTX.US,D,20241227,000000,2.3,2.35,2.124,2.19,482164,0
+BDTX.US,D,20241230,000000,2.14,2.17,2.08,2.15,479453,0
+BDTX.US,D,20241231,000000,2.19,2.24,2.14,2.14,408502,0
+BDTX.US,D,20250102,000000,2.17,2.245,2.12,2.14,439284,0
+BDTX.US,D,20250103,000000,2.14,2.26,2.13,2.2,431835,0
+BDTX.US,D,20250106,000000,2.23,2.29,2.13,2.13,641705,0
+BDTX.US,D,20250107,000000,2.14,2.22,2.11,2.12,301911,0
+BDTX.US,D,20250108,000000,2.12,2.12,2,2.03,364662,0
+BDTX.US,D,20250110,000000,2.05,2.055,1.91,1.93,532512,0
+BDTX.US,D,20250113,000000,2.39,2.67,2.17,2.31,11759588,0
+BDTX.US,D,20250114,000000,2.2,2.28,2.065,2.25,1969960,0
+BDTX.US,D,20250115,000000,2.21,2.33,2.1,2.11,1072838,0
+BDTX.US,D,20250116,000000,2.11,2.24,2.0208,2.21,1103622,0
+BDTX.US,D,20250117,000000,2.24,2.25,2.11,2.2,930760,0
+BDTX.US,D,20250121,000000,2.19,2.2599,2.1,2.24,531015,0
+BDTX.US,D,20250122,000000,2.25,2.6406,2.23,2.61,1448680,0
+BDTX.US,D,20250123,000000,2.6,2.7,2.345,2.5,1302231,0
+BDTX.US,D,20250124,000000,2.41,2.53,2.35,2.48,707676,0
+BDTX.US,D,20250127,000000,2.46,2.635,2.395,2.45,833156,0
+BDTX.US,D,20250128,000000,2.42,2.49,2.3,2.47,501236,0
+BDTX.US,D,20250129,000000,2.48,2.54,2.39,2.44,367499,0
+BDTX.US,D,20250130,000000,2.47,2.6,2.4009,2.52,594978,0
+BDTX.US,D,20250131,000000,2.59,2.82,2.55,2.62,985896,0
+BDTX.US,D,20250203,000000,2.51,2.55,2.3501,2.45,1045550,0
+BDTX.US,D,20250204,000000,2.48,2.54,2.45,2.54,444353,0
+BDTX.US,D,20250205,000000,2.55,2.74,2.48,2.72,556163,0
+BDTX.US,D,20250206,000000,2.71,2.73,2.51,2.52,641694,0
+BDTX.US,D,20250207,000000,2.52,2.5492,2.38,2.46,491075,0
+BDTX.US,D,20250210,000000,2.42,2.435,2.22,2.23,924753,0
+BDTX.US,D,20250211,000000,2.23,2.26,2.17,2.18,519351,0
+BDTX.US,D,20250212,000000,2.17,2.26,2.125,2.26,490004,0
+BDTX.US,D,20250213,000000,2.23,2.35,2.21,2.34,367665,0
+BDTX.US,D,20250214,000000,2.34,2.45,2.34,2.37,434323,0
+BDTX.US,D,20250218,000000,2.38,2.47,2.25,2.28,488315,0
+BDTX.US,D,20250219,000000,2.26,2.38,2.24,2.37,304388,0
+BDTX.US,D,20250220,000000,2.34,2.35,2.26,2.28,347550,0
+BDTX.US,D,20250221,000000,2.32,2.33,2.15,2.16,388824,0
+BDTX.US,D,20250224,000000,2.19,2.225,2.0502,2.175,428582,0
+BDTX.US,D,20250225,000000,2.17,2.17,2.025,2.03,564739,0
+BDTX.US,D,20250226,000000,2.05,2.09,2.01,2.05,497282,0
+BDTX.US,D,20250227,000000,2.05,2.09,1.93,1.94,479391,0
+BDTX.US,D,20250228,000000,1.95,2.03,1.9,2.01,360740,0
+BDTX.US,D,20250303,000000,2.01,2.02,1.8832,1.91,521462,0
+BDTX.US,D,20250304,000000,1.87,1.88,1.77,1.81,701052,0
+BDTX.US,D,20250305,000000,1.83,1.8799,1.78,1.86,364720,0
+BDTX.US,D,20250306,000000,1.82,1.915,1.81,1.9,205143,0
+BDTX.US,D,20250307,000000,1.84,1.95,1.825,1.88,363025,0
+BDTX.US,D,20250310,000000,1.85,1.92,1.59,1.71,913980,0
+BDTX.US,D,20250311,000000,1.74,1.7832,1.605,1.69,508179,0
+BDTX.US,D,20250312,000000,1.7,1.89,1.67,1.79,427534,0
+BDTX.US,D,20250313,000000,1.8,1.8,1.65,1.65,281874,0
+BDTX.US,D,20250314,000000,1.74,1.75,1.68,1.72,276399,0
+BDTX.US,D,20250317,000000,1.73,1.755,1.6701,1.71,253166,0
+BDTX.US,D,20250318,000000,1.73,1.73,1.62,1.68,284001,0
+BDTX.US,D,20250319,000000,2.36,2.78,1.71,1.72,114566834,0
+BDTX.US,D,20250320,000000,1.83,2.1,1.75,1.88,22408689,0
+BDTX.US,D,20250321,000000,1.8,1.83,1.67,1.78,5992995,0
+BDTX.US,D,20250324,000000,1.75,1.8,1.64,1.68,3608421,0
+BDTX.US,D,20250325,000000,1.64,1.84,1.635,1.69,5354142,0
+BDTX.US,D,20250326,000000,1.695,1.71,1.57,1.59,3270038,0
+BDTX.US,D,20250327,000000,1.57,1.7,1.545,1.67,2986443,0
+BDTX.US,D,20250328,000000,1.635,1.65,1.55,1.61,1266908,0
+BDTX.US,D,20250331,000000,1.58,1.59,1.5103,1.55,1884607,0
+BDTX.US,D,20250401,000000,1.53,1.555,1.46,1.49,1737520,0
+BDTX.US,D,20250402,000000,1.45,1.59,1.43,1.58,1455756,0
+BDTX.US,D,20250403,000000,1.5,1.53,1.43,1.51,1269628,0
+BDTX.US,D,20250404,000000,1.46,1.51,1.36,1.4,1932389,0
+BDTX.US,D,20250407,000000,1.3,1.425,1.25,1.36,2924183,0
+BDTX.US,D,20250408,000000,1.36,1.4,1.25,1.25,1001651,0
+BDTX.US,D,20250409,000000,1.22,1.435,1.195,1.38,1638150,0
+BDTX.US,D,20250410,000000,1.315,1.44,1.3,1.42,766572,0
+BDTX.US,D,20250411,000000,1.43,1.48,1.32,1.39,1267890,0
+BDTX.US,D,20250414,000000,1.41,1.45,1.37,1.4,598093,0
+BDTX.US,D,20250415,000000,1.395,1.49,1.36,1.42,729211,0
+BDTX.US,D,20250416,000000,1.4,1.44,1.33,1.36,516406,0
+BDTX.US,D,20250417,000000,1.35,1.45,1.31,1.44,663878,0
+BDTX.US,D,20250421,000000,1.4,1.59,1.39,1.49,1046880,0
+BDTX.US,D,20250422,000000,1.49,1.595,1.48,1.56,849531,0
+BDTX.US,D,20250423,000000,1.63,1.64,1.55,1.58,776090,0
+BDTX.US,D,20250424,000000,1.58,1.62,1.55,1.61,459666,0
+BDTX.US,D,20250425,000000,1.59,1.6,1.55,1.59,421250,0
+BDTX.US,D,20250428,000000,1.59,1.64,1.565,1.6,664548,0
+BDTX.US,D,20250429,000000,1.6,1.6352,1.58,1.6,372053,0
+BDTX.US,D,20250430,000000,1.55,1.715,1.525,1.7,742790,0
+BDTX.US,D,20250501,000000,1.69,1.73,1.635,1.7,672422,0
+BDTX.US,D,20250502,000000,1.72,1.79,1.705,1.78,1049922,0
+BDTX.US,D,20250505,000000,1.735,1.77,1.66,1.67,579563,0
+BDTX.US,D,20250506,000000,1.64,1.649,1.46,1.465,1166188,0
+BDTX.US,D,20250507,000000,1.57,1.57,1.49,1.55,823308,0
+BDTX.US,D,20250508,000000,1.56,1.775,1.5321,1.69,1140419,0
+BDTX.US,D,20250509,000000,1.7,1.73,1.61,1.64,649851,0
+BDTX.US,D,20250512,000000,1.71,1.77,1.68,1.75,1804428,0
+BDTX.US,D,20250513,000000,1.94,1.98,1.745,1.93,5015657,0
+BDTX.US,D,20250514,000000,1.87,1.94,1.8,1.89,1460276,0
+BDTX.US,D,20250515,000000,1.81,1.95,1.77,1.93,1440926,0
+BDTX.US,D,20250516,000000,1.93,1.99,1.875,1.95,858341,0
+BDTX.US,D,20250519,000000,1.92,2.125,1.9041,2.11,1210282,0
+BDTX.US,D,20250520,000000,2.11,2.21,2.03,2.17,1037559,0
+BDTX.US,D,20250521,000000,2.15,2.19,1.975,2.03,1022468,0
+BDTX.US,D,20250522,000000,2.03,2.1,1.98,2.06,765334,0
+BDTX.US,D,20250523,000000,2.02,2.035,1.95,2.01,719628,0
+BDTX.US,D,20250527,000000,2.03,2.09,1.99,2.05,914068,0
+BDTX.US,D,20250528,000000,2.05,2.05,1.95,1.99,573647,0
+BDTX.US,D,20250529,000000,2.04,2.25,1.975,2.25,1453622,0
+BDTX.US,D,20250530,000000,2.25,2.255,2.11,2.2,946532,0
+BDTX.US,D,20250602,000000,2.2,2.47,2.195,2.37,1641193,0
+BDTX.US,D,20250603,000000,2.41,2.57,2.32,2.5,1905488,0
+BDTX.US,D,20250604,000000,2.53,2.63,2.5,2.54,1273187,0
+BDTX.US,D,20250605,000000,2.53,2.618,2.43,2.49,1300637,0
+BDTX.US,D,20250606,000000,2.54,2.695,2.5,2.58,1660207,0
+BDTX.US,D,20250609,000000,2.6,2.62,2.45,2.48,1102607,0
+BDTX.US,D,20250610,000000,2.46,2.6,2.45,2.46,983692,0
+BDTX.US,D,20250611,000000,2.49,2.49,2.34,2.37,1271643,0
+BDTX.US,D,20250612,000000,2.35,2.45,2.3,2.43,1085167,0
+BDTX.US,D,20250613,000000,2.34,2.38,2.295,2.31,567767,0
+BDTX.US,D,20250616,000000,2.31,2.44,2.23,2.39,957928,0
+BDTX.US,D,20250617,000000,2.39,2.425,2.305,2.32,793124,0
+BDTX.US,D,20250618,000000,2.34,2.451,2.28,2.33,915763,0
+BDTX.US,D,20250620,000000,2.36,2.3991,2.255,2.33,786723,0
+BDTX.US,D,20250623,000000,2.3,2.31,2.15,2.27,913353,0
+BDTX.US,D,20250624,000000,2.32,2.5,2.275,2.49,958799,0
+BDTX.US,D,20250625,000000,2.5,2.71,2.4,2.59,1423454,0
+BDTX.US,D,20250626,000000,2.6,2.6081,2.4233,2.46,1196444,0
+BDTX.US,D,20250627,000000,2.55,2.55,2.34,2.35,6072256,0
+BDTX.US,D,20250630,000000,2.37,2.48,2.37,2.48,1305159,0
+BDTX.US,D,20250701,000000,2.48,2.62,2.435,2.48,1277085,0
+BDTX.US,D,20250702,000000,2.48,2.715,2.43,2.6,1399026,0
+BDTX.US,D,20250703,000000,2.63,2.655,2.54,2.58,472335,0
+BDTX.US,D,20250707,000000,2.505,2.545,2.43,2.5,906902,0
+BDTX.US,D,20250708,000000,2.5,2.56,2.465,2.5,592467,0
+BDTX.US,D,20250709,000000,2.5,2.68,2.49,2.64,955233,0
+BDTX.US,D,20250710,000000,2.65,2.7686,2.62,2.74,778700,0
+BDTX.US,D,20250711,000000,2.71,2.875,2.7,2.87,1018316,0
+BDTX.US,D,20250714,000000,2.87,2.985,2.81,2.94,1240966,0
+BDTX.US,D,20250715,000000,2.95,2.99,2.84,2.95,1155885,0
+BDTX.US,D,20250716,000000,2.95,3.31,2.93,3.04,2320348,0
+BDTX.US,D,20250717,000000,3.05,3.26,3.05,3.21,988203,0
+BDTX.US,D,20250718,000000,3.24,3.29,3.11,3.13,903440,0
+BDTX.US,D,20250721,000000,3.2,3.315,3.13,3.15,739147,0
+BDTX.US,D,20250722,000000,3.2,3.24,3.02,3.19,756188,0
+BDTX.US,D,20250723,000000,3.14,3.28,3.09,3.19,734791,0
+BDTX.US,D,20250724,000000,3.19,3.225,3.115,3.12,560942,0
+BDTX.US,D,20250725,000000,3.15,3.15,2.93,2.97,909923,0
+BDTX.US,D,20250728,000000,3.01,3.08,2.91,2.93,542139,0
+BDTX.US,D,20250729,000000,2.93,2.935,2.73,2.78,1300534,0
+BDTX.US,D,20250730,000000,2.84,2.97,2.795,2.82,670100,0
+BDTX.US,D,20250731,000000,2.81,2.8536,2.645,2.66,805684,0
+BDTX.US,D,20250801,000000,2.6,2.625,2.52,2.59,708570,0
+BDTX.US,D,20250804,000000,2.6,2.86,2.6,2.83,751938,0
+BDTX.US,D,20250805,000000,2.84,2.87,2.69,2.73,765865,0
+BDTX.US,D,20250806,000000,2.76,2.765,2.59,2.69,578474,0
+BDTX.US,D,20250807,000000,2.58,2.6,2.22,2.28,1878624,0
+BDTX.US,D,20250808,000000,2.28,2.425,2.2521,2.4,748229,0
+BDTX.US,D,20250811,000000,2.43,2.44,2.29,2.31,677525,0
+BDTX.US,D,20250812,000000,2.38,2.595,2.351,2.54,1698560,0
+BDTX.US,D,20250813,000000,2.6,2.79,2.5601,2.77,1680934,0
+BDTX.US,D,20250814,000000,2.72,2.84,2.6917,2.79,1079142,0
+BDTX.US,D,20250815,000000,2.78,2.8199,2.68,2.76,698164,0
+BDTX.US,D,20250818,000000,2.75,2.8,2.715,2.75,493969,0
+BDTX.US,D,20250819,000000,2.76,2.78,2.62,2.65,664005,0
+BDTX.US,D,20250820,000000,2.66,2.75,2.59,2.6,549893,0
+BDTX.US,D,20250821,000000,2.57,2.7865,2.56,2.71,813600,0
+BDTX.US,D,20250822,000000,2.74,3.041,2.74,2.92,1453205,0
+BDTX.US,D,20250825,000000,2.91,2.96,2.85,2.87,630313,0
+BDTX.US,D,20250826,000000,2.92,2.98,2.8801,2.9,684540,0
+BDTX.US,D,20250827,000000,2.88,2.955,2.86,2.87,459017,0
+BDTX.US,D,20250828,000000,2.89,2.975,2.8246,2.85,418353,0
+BDTX.US,D,20250829,000000,2.85,2.85,2.69,2.75,565678,0
+BDTX.US,D,20250902,000000,2.71,2.87,2.69,2.8,744130,0
+BDTX.US,D,20250903,000000,2.82,2.95,2.76,2.88,682354,0
+BDTX.US,D,20250904,000000,2.91,2.93,2.76,2.87,711125,0
+BDTX.US,D,20250905,000000,2.89,3.01,2.87,2.94,602617,0
+BDTX.US,D,20250908,000000,2.96,3.05,2.885,3.05,854245,0
+BDTX.US,D,20250909,000000,3.07,3.26,2.945,3.25,1708270,0
+BDTX.US,D,20250910,000000,3.31,3.35,3.1812,3.21,1163023,0
+BDTX.US,D,20250911,000000,3.25,3.41,3.23,3.37,1183150,0
+BDTX.US,D,20250912,000000,3.39,3.43,3.23,3.25,1119364,0
+BDTX.US,D,20250915,000000,3.27,3.305,3.13,3.19,908136,0
+BDTX.US,D,20250916,000000,3.2,3.3,3.16,3.17,896189,0
+BDTX.US,D,20250917,000000,3.19,3.29,3.15,3.16,557227,0
+BDTX.US,D,20250918,000000,3.23,3.35,3.21,3.35,697723,0
+BDTX.US,D,20250919,000000,3.33,3.3562,3.195,3.28,1079124,0
+BDTX.US,D,20250922,000000,3.4,3.45,3.29,3.42,1562730,0
+BDTX.US,D,20250923,000000,3.42,3.45,3.15,3.17,998139,0
+BDTX.US,D,20250924,000000,3.25,3.3553,3.215,3.26,979091,0
+BDTX.US,D,20250925,000000,3.23,3.23,3.01,3.11,1289686,0
+BDTX.US,D,20250926,000000,3.11,3.4,3.05,3.4,1075884,0
+BDTX.US,D,20250929,000000,3.39,3.75,3.3803,3.73,1751525,0
+BDTX.US,D,20250930,000000,3.73,3.8399,3.65,3.79,1013790,0
+BDTX.US,D,20251001,000000,3.87,3.87,3.6744,3.72,877734,0
+BDTX.US,D,20251002,000000,3.72,3.8,3.615,3.73,725532,0
+BDTX.US,D,20251003,000000,3.75,3.9,3.73,3.89,884041,0
+BDTX.US,D,20251006,000000,3.95,4.03,3.86,3.92,1427820,0
+BDTX.US,D,20251007,000000,3.93,4.01,3.81,3.91,756963,0
+BDTX.US,D,20251008,000000,3.92,4.105,3.92,3.99,759218,0
+BDTX.US,D,20251009,000000,4,4.35,3.98,4.32,1180125,0
+BDTX.US,D,20251010,000000,4.37,4.38,4.03,4.09,1247671,0
+BDTX.US,D,20251013,000000,4.17,4.2,3.76,3.8,1678819,0
+BDTX.US,D,20251014,000000,3.76,3.84,3.69,3.76,774226,0
+BDTX.US,D,20251015,000000,3.835,4.165,3.76,4.15,877093,0
+BDTX.US,D,20251016,000000,4.23,4.45,4.07,4.18,1440161,0
+BDTX.US,D,20251017,000000,4.13,4.17,3.875,4.01,875569,0
+BDTX.US,D,20251020,000000,4.08,4.14,3.92,4.11,730594,0
+BDTX.US,D,20251021,000000,4.1,4.1,3.84,3.96,806656,0
+BDTX.US,D,20251022,000000,3.96,4.05,3.67,3.76,978899,0
+BDTX.US,D,20251023,000000,3.75,3.915,3.74,3.88,488293,0
+BDTX.US,D,20251024,000000,3.92,4,3.9,3.93,487030,0
+BDTX.US,D,20251027,000000,3.97,4.06,3.88,3.95,662407,0
+BDTX.US,D,20251028,000000,3.95,4.08,3.81,3.89,732933,0
+BDTX.US,D,20251029,000000,3.9,3.9399,3.76,3.82,578745,0
+BDTX.US,D,20251030,000000,3.79,3.885,3.71,3.82,388053,0
+BDTX.US,D,20251031,000000,3.82,3.93,3.78,3.87,440273,0
+BDTX.US,D,20251103,000000,3.91,3.97,3.76,3.95,588071,0
+BDTX.US,D,20251104,000000,3.85,3.86,3.62,3.62,748287,0
+BDTX.US,D,20251105,000000,3.65,3.96,3.65,3.87,1079094,0
+BDTX.US,D,20251106,000000,3.9,4.21,3.84,3.98,966127,0
+BDTX.US,D,20251107,000000,3.93,4.035,3.79,3.89,1128104,0
+BDTX.US,D,20251110,000000,3.99,4.41,3.96,4.36,1977160,0
+BDTX.US,D,20251111,000000,4.36,4.645,4.3,4.62,1351055,0
+BDTX.US,D,20251112,000000,4.65,4.94,4.55,4.87,1513963,0
+BDTX.US,D,20251113,000000,4.82,4.9,4.41,4.49,1904164,0
+BDTX.US,D,20251114,000000,4.154,4.48,3.96,4.01,1706959,0
+BDTX.US,D,20251117,000000,4.11,4.195,3.88,4.01,1698828,0
+BDTX.US,D,20251118,000000,4.06,4.06,3.87,3.97,996223,0
+BDTX.US,D,20251119,000000,4,4,3.86,3.89,682291,0
+BDTX.US,D,20251120,000000,3.97,4.055,3.73,3.81,999971,0
+BDTX.US,D,20251121,000000,3.75,3.865,3.665,3.8,1181336,0
+BDTX.US,D,20251124,000000,3.82,3.955,3.8,3.85,1506244,0
+BDTX.US,D,20251125,000000,3.885,3.895,3.67,3.87,877802,0
+BDTX.US,D,20251126,000000,3.81,3.86,3.755,3.78,845219,0
+BDTX.US,D,20251128,000000,3.8,3.9,3.8,3.82,641236,0
+BDTX.US,D,20251201,000000,3.78,3.875,3.685,3.77,858915,0
+BDTX.US,D,20251202,000000,3.77,3.77,3.37,3.45,1922627,0
+BDTX.US,D,20251203,000000,3.36,3.39,2.24,2.69,10181629,0
+BDTX.US,D,20251204,000000,2.7,2.72,2.475,2.71,2495359,0
+BDTX.US,D,20251205,000000,2.87,2.87,2.605,2.67,2109000,0
+BDTX.US,D,20251208,000000,2.67,2.82,2.63,2.75,1421269,0
+BDTX.US,D,20251209,000000,2.73,2.82,2.7,2.71,1014103,0
+BDTX.US,D,20251210,000000,2.72,2.735,2.605,2.67,1233227,0
+BDTX.US,D,20251211,000000,2.64,2.835,2.63,2.76,1092667,0
+BDTX.US,D,20251212,000000,2.79,2.84,2.72,2.79,1125119,0
+BDTX.US,D,20251215,000000,2.82,2.82,2.65,2.65,887254,0
+BDTX.US,D,20251216,000000,2.64,2.685,2.59,2.62,727812,0
+BDTX.US,D,20251217,000000,2.64,2.72,2.59,2.59,860976,0
+BDTX.US,D,20251218,000000,2.61,2.66,2.54,2.54,795825,0
+BDTX.US,D,20251219,000000,2.51,2.61,2.475,2.54,1453048,0
+BDTX.US,D,20251222,000000,2.61,2.65,2.535,2.6,860704,0
+BDTX.US,D,20251223,000000,2.57,2.61,2.515,2.55,1174993,0
+BDTX.US,D,20251224,000000,2.54,2.69,2.54,2.67,569816,0
+BDTX.US,D,20251226,000000,2.65,2.659,2.535,2.59,838616,0
+BDTX.US,D,20251229,000000,2.55,2.585,2.48,2.49,734506,0
+BDTX.US,D,20251230,000000,2.5,2.54,2.47,2.49,672636,0
+BDTX.US,D,20251231,000000,2.49,2.54,2.42,2.43,1425987,0
+BDTX.US,D,20260102,000000,2.44,2.51,2.41,2.49,826000,0
+BDTX.US,D,20260105,000000,2.5,2.59,2.48,2.57,732354,0
+BDTX.US,D,20260106,000000,2.57,2.615,2.525,2.6,625538,0
+BDTX.US,D,20260107,000000,2.61,2.78,2.5998,2.71,903575,0
+BDTX.US,D,20260108,000000,2.71,2.78,2.655,2.78,955980,0
+BDTX.US,D,20260109,000000,2.82,2.88,2.73,2.81,1184847,0
+BDTX.US,D,20260112,000000,2.83,2.83,2.555,2.64,1628191,0
+BDTX.US,D,20260113,000000,2.64,2.77,2.585,2.75,952088,0
+BDTX.US,D,20260114,000000,2.74,2.83,2.72,2.79,910219,0
+BDTX.US,D,20260115,000000,2.79,2.79,2.64,2.67,671089,0
+BDTX.US,D,20260116,000000,2.66,2.7099,2.535,2.56,1425498,0
+BDTX.US,D,20260120,000000,2.52,2.525,2.36,2.4,1625969,0
+BDTX.US,D,20260121,000000,2.42,2.63,2.405,2.57,1149642,0
+BDTX.US,D,20260122,000000,2.585,2.7,2.55,2.65,574630,0
+BDTX.US,D,20260123,000000,2.61,2.63,2.56,2.61,793338,0
+BDTX.US,D,20260126,000000,2.57,2.58,2.49,2.56,749968,0
+BDTX.US,D,20260127,000000,2.58,2.65,2.55,2.59,564187,0
+BDTX.US,D,20260128,000000,2.62,2.675,2.555,2.57,482468,0
+BDTX.US,D,20260129,000000,2.58,2.7,2.565,2.63,593953,0
+BDTX.US,D,20260130,000000,2.6,2.64,2.45,2.49,805529,0
+BDTX.US,D,20260202,000000,2.48,2.615,2.45,2.54,630827,0
+BDTX.US,D,20260203,000000,2.565,2.635,2.47,2.52,1225633,0
+BDTX.US,D,20260204,000000,2.51,2.52,2.3,2.39,1306336,0
+BDTX.US,D,20260205,000000,2.37,2.375,2.14,2.16,708863,0
+BDTX.US,D,20260206,000000,2.23,2.285,2.19,2.255,711098,0
+BDTX.US,D,20260209,000000,2.28,2.28,2.17,2.24,1136717,0
+BDTX.US,D,20260210,000000,2.24,2.365,2.22,2.28,570007,0
+BDTX.US,D,20260211,000000,2.25,2.28,2.19,2.22,435908,0
+BDTX.US,D,20260212,000000,2.21,2.23,2.13,2.19,446943,0
+BDTX.US,D,20260213,000000,2.2,2.295,2.2,2.22,476979,0
+BDTX.US,D,20260217,000000,2.21,2.275,2.165,2.23,326551,0
+BDTX.US,D,20260218,000000,2.22,2.28,2.2,2.26,322653,0

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

@@ -0,0 +1,181 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEAGU.US,D,20241024,000000,9.96,10.01,9.96,10,12339540,0
+BEAGU.US,D,20241025,000000,10,10.01,10,10,66548,0
+BEAGU.US,D,20241028,000000,10,10.01,9.97,9.97,248153,0
+BEAGU.US,D,20241029,000000,10,10.02,10,10,81126,0
+BEAGU.US,D,20241030,000000,10.01,10.01,10,10.005,388671,0
+BEAGU.US,D,20241031,000000,10.01,10.01,10,10.005,258525,0
+BEAGU.US,D,20241101,000000,10.01,10.01,10,10.005,54742,0
+BEAGU.US,D,20241104,000000,9.99,10.0099,9.98,9.99,44689,0
+BEAGU.US,D,20241105,000000,10,10.01,10,10.01,43125,0
+BEAGU.US,D,20241106,000000,10.01,10.01,9.99,10.01,12879,0
+BEAGU.US,D,20241107,000000,10.01,10.01,10,10.01,15945,0
+BEAGU.US,D,20241108,000000,10.02,10.02,10,10.01,29724,0
+BEAGU.US,D,20241111,000000,10.0049,10.01,10,10.005,36918,0
+BEAGU.US,D,20241112,000000,10.0001,10.02,10,10.02,11529,0
+BEAGU.US,D,20241113,000000,10.02,10.02,10,10,506,0
+BEAGU.US,D,20241114,000000,10,10,10,10,500,0
+BEAGU.US,D,20241118,000000,10,10,10,10,3109,0
+BEAGU.US,D,20241119,000000,10,10.01,10,10,3258,0
+BEAGU.US,D,20241120,000000,10,10,10,10,503,0
+BEAGU.US,D,20241121,000000,10.01,10.02,10,10,71784,0
+BEAGU.US,D,20241122,000000,10.02,10.02,10.01,10.02,31764,0
+BEAGU.US,D,20241125,000000,10.02,10.03,10.01,10.0212,302892,0
+BEAGU.US,D,20241126,000000,10.01,10.02,10,10.02,76518,0
+BEAGU.US,D,20241127,000000,10.01,10.01,10,10,397,0
+BEAGU.US,D,20241129,000000,10,10.01,10,10,1688,0
+BEAGU.US,D,20241202,000000,10.01,10.02,10,10.02,259389,0
+BEAGU.US,D,20241203,000000,10.02,10.05,10.02,10.04,21010,0
+BEAGU.US,D,20241204,000000,10.02,10.03,10.02,10.02,9163,0
+BEAGU.US,D,20241205,000000,10.02,10.03,10.02,10.02,598,0
+BEAGU.US,D,20241206,000000,10.02,10.05,10.02,10.03,125274,0
+BEAGU.US,D,20241209,000000,10.03,10.04,10.03,10.04,5791,0
+BEAGU.US,D,20241210,000000,10.04,10.07,10.0299,10.04,137699,0
+BEAGU.US,D,20241211,000000,10.04,10.0499,10.02,10.02,26092,0
+BEAGU.US,D,20241212,000000,10.03,10.05,10.03,10.04,262172,0
+BEAGU.US,D,20241213,000000,10.05,10.08,10.0499,10.07,137571,0
+BEAGU.US,D,20241216,000000,10.08,10.1,10.07,10.08,59578,0
+BEAGU.US,D,20241217,000000,10.13,10.13,10.06,10.08,4482,0
+BEAGU.US,D,20241218,000000,10.08,10.0952,10.08,10.08,6473,0
+BEAGU.US,D,20241219,000000,10.06,10.11,10.06,10.06,58729,0
+BEAGU.US,D,20241220,000000,10.04,10.07,10.035,10.07,3517,0
+BEAGU.US,D,20241223,000000,10.1,10.13,10.067,10.13,15216,0
+BEAGU.US,D,20241227,000000,10.1,10.17,10.05,10.15,71700,0
+BEAGU.US,D,20241230,000000,10.15,10.19,10.15,10.15,3300,0
+BEAGU.US,D,20241231,000000,10.15,10.15,10.08,10.08,621,0
+BEAGU.US,D,20250102,000000,10.15,10.2,10.105,10.12,13269,0
+BEAGU.US,D,20250103,000000,10.12,10.22,10.12,10.22,7223,0
+BEAGU.US,D,20250106,000000,10.19,10.22,10.19,10.22,5725,0
+BEAGU.US,D,20250107,000000,10.22,10.22,10.22,10.22,4453,0
+BEAGU.US,D,20250113,000000,10.25,10.25,10.22,10.22,2889,0
+BEAGU.US,D,20250115,000000,10.18,10.18,10.1,10.11,28378,0
+BEAGU.US,D,20250117,000000,10.15,10.18,10.15,10.17,1684,0
+BEAGU.US,D,20250121,000000,10.05,10.17,10.05,10.1001,7716,0
+BEAGU.US,D,20250122,000000,10.09,10.17,10.0854,10.17,2198,0
+BEAGU.US,D,20250123,000000,10.08,10.08,10.08,10.08,299,0
+BEAGU.US,D,20250127,000000,10.125,10.17,10.08,10.16,2488,0
+BEAGU.US,D,20250128,000000,10.1,10.16,10.1,10.16,1634,0
+BEAGU.US,D,20250129,000000,10.14,10.17,10.12,10.16,40469,0
+BEAGU.US,D,20250130,000000,10.12,10.17,10.12,10.17,570,0
+BEAGU.US,D,20250131,000000,10.11,10.15,10.11,10.15,459,0
+BEAGU.US,D,20250203,000000,10.13,10.17,10.11,10.17,3018,0
+BEAGU.US,D,20250204,000000,10.13,10.13,10.13,10.13,126,0
+BEAGU.US,D,20250205,000000,10.169,10.22,10.13,10.1554,103357,0
+BEAGU.US,D,20250206,000000,10.17,10.17,10.13,10.1602,12054,0
+BEAGU.US,D,20250207,000000,10.17,10.1901,10.15,10.18,1782,0
+BEAGU.US,D,20250210,000000,10.2,10.22,10.07,10.206,25307,0
+BEAGU.US,D,20250211,000000,10.22,10.275,9.9,10.275,27081,0
+BEAGU.US,D,20250212,000000,10.24,10.2753,10.24,10.25,2157,0
+BEAGU.US,D,20250218,000000,10.28,10.2851,10.28,10.2851,1281,0
+BEAGU.US,D,20250219,000000,10.28,10.29,10.28,10.28,1676,0
+BEAGU.US,D,20250221,000000,10.29,10.33,10.2815,10.33,2457,0
+BEAGU.US,D,20250225,000000,10.32,10.32,10.25,10.26,2004,0
+BEAGU.US,D,20250226,000000,10.3,10.345,10.3,10.3,16096,0
+BEAGU.US,D,20250227,000000,10.28,10.28,10.2713,10.2797,1100,0
+BEAGU.US,D,20250228,000000,10.25,10.3,10.06,10.2467,51088,0
+BEAGU.US,D,20250303,000000,10.2643,10.3005,10.25,10.27,10843,0
+BEAGU.US,D,20250304,000000,10.28,10.3103,10.28,10.2801,601,0
+BEAGU.US,D,20250306,000000,10.26,10.28,10.16,10.28,34516,0
+BEAGU.US,D,20250307,000000,10.28,10.28,10.28,10.28,372,0
+BEAGU.US,D,20250310,000000,10.25,10.25,10.24,10.24,1525,0
+BEAGU.US,D,20250312,000000,10.26,10.26,10.25,10.26,2596,0
+BEAGU.US,D,20250314,000000,10.28,10.28,10.25,10.27,1310,0
+BEAGU.US,D,20250320,000000,10.2699,10.29,10.26,10.28,6128,0
+BEAGU.US,D,20250321,000000,10.29,10.329,10.29,10.3,8125,0
+BEAGU.US,D,20250324,000000,10.31,10.31,10.31,10.31,340,0
+BEAGU.US,D,20250325,000000,10.33,10.5,10.33,10.36,17754,0
+BEAGU.US,D,20250331,000000,10.33,10.33,10.28,10.32,36546,0
+BEAGU.US,D,20250401,000000,10.3498,10.4,10.3498,10.37,9457,0
+BEAGU.US,D,20250402,000000,10.3768,10.3852,10.37,10.38,2224,0
+BEAGU.US,D,20250403,000000,10.37,10.37,10.3458,10.3458,11955,0
+BEAGU.US,D,20250404,000000,10.34,10.35,10.15,10.28,49636,0
+BEAGU.US,D,20250407,000000,10.305,10.3052,10.29,10.29,5450,0
+BEAGU.US,D,20250408,000000,10.296,10.296,10.29,10.29,1856,0
+BEAGU.US,D,20250409,000000,10.3052,10.3052,10.29,10.3,1950,0
+BEAGU.US,D,20250411,000000,10.28,10.28,10.27,10.28,77772,0
+BEAGU.US,D,20250414,000000,10.32,10.35,10.32,10.35,2497,0
+BEAGU.US,D,20250415,000000,10.37,10.37,10.37,10.37,222,0
+BEAGU.US,D,20250423,000000,10.37,10.39,10.37,10.37,7084,0
+BEAGU.US,D,20250424,000000,10.4,11.04,10.37,10.57,14888,0
+BEAGU.US,D,20250429,000000,10.75,10.75,10.516,10.75,12740,0
+BEAGU.US,D,20250430,000000,10.7387,10.7387,10.7387,10.7387,326,0
+BEAGU.US,D,20250501,000000,10.6563,10.6563,10.65,10.65,658,0
+BEAGU.US,D,20250506,000000,10.7,10.7,10.7,10.7,337,0
+BEAGU.US,D,20250508,000000,10.65,10.725,10.65,10.7,5693,0
+BEAGU.US,D,20250512,000000,10.75,10.79,10.7,10.74,5862,0
+BEAGU.US,D,20250513,000000,10.9,10.9,10.79,10.79,2890,0
+BEAGU.US,D,20250514,000000,10.82,11.05,10.8,11.05,20893,0
+BEAGU.US,D,20250515,000000,11.05,11.05,11.05,11.05,180,0
+BEAGU.US,D,20250516,000000,10.83,10.91,10.83,10.91,592,0
+BEAGU.US,D,20250522,000000,10.84,10.98,10.72,10.98,3326,0
+BEAGU.US,D,20250528,000000,10.9,11.72,10.66,10.67,1448,0
+BEAGU.US,D,20250529,000000,10.7387,10.7387,10.7387,10.7387,3100,0
+BEAGU.US,D,20250530,000000,11.235,11.235,10.585,10.61,201420,0
+BEAGU.US,D,20250602,000000,10.71,11,10.63,11,1141,0
+BEAGU.US,D,20250603,000000,10.69,10.71,10.68,10.7,6494,0
+BEAGU.US,D,20250604,000000,10.79,10.79,10.79,10.79,127,0
+BEAGU.US,D,20250605,000000,10.9,10.9,10.71,10.71,2900,0
+BEAGU.US,D,20250606,000000,10.6,10.6,10.6,10.6,810,0
+BEAGU.US,D,20250609,000000,10.67,10.67,10.67,10.67,1309,0
+BEAGU.US,D,20250610,000000,10.6,10.63,10.6,10.62,159365,0
+BEAGU.US,D,20250611,000000,10.9,10.9,10.9,10.9,2831,0
+BEAGU.US,D,20250612,000000,10.9,10.9,10.9,10.9,3827,0
+BEAGU.US,D,20250613,000000,10.66,10.67,10.66,10.67,2055,0
+BEAGU.US,D,20250616,000000,10.7,10.7,10.6,10.7,6055,0
+BEAGU.US,D,20250617,000000,11.01,11.01,10.72,10.72,3196,0
+BEAGU.US,D,20250618,000000,10.71,10.71,10.71,10.71,1292,0
+BEAGU.US,D,20250620,000000,10.72,10.72,10.72,10.72,271,0
+BEAGU.US,D,20250623,000000,10.74,10.74,10.72,10.74,1663,0
+BEAGU.US,D,20250624,000000,10.75,10.75,10.74,10.75,17418,0
+BEAGU.US,D,20250625,000000,10.68,10.876,10.545,10.58,42368,0
+BEAGU.US,D,20250626,000000,10.98,10.98,10.6265,10.6265,2651,0
+BEAGU.US,D,20250627,000000,10.63,10.75,10.63,10.66,1607,0
+BEAGU.US,D,20250702,000000,10.71,11.62,10.61,10.65,21556,0
+BEAGU.US,D,20250703,000000,10.63,10.7,10.19,10.69,6127,0
+BEAGU.US,D,20250708,000000,10.75,10.75,10.65,10.75,2202,0
+BEAGU.US,D,20250709,000000,10.79,10.79,10.61,10.61,2539,0
+BEAGU.US,D,20250710,000000,10.64,10.68,10.64,10.68,3631,0
+BEAGU.US,D,20250714,000000,10.68,10.69,10.65,10.68,10511,0
+BEAGU.US,D,20250715,000000,10.68,10.68,10.68,10.68,225,0
+BEAGU.US,D,20250716,000000,10.69,10.72,10.68,10.72,11183,0
+BEAGU.US,D,20250717,000000,10.8,10.8,10.7,10.7,3230,0
+BEAGU.US,D,20250718,000000,10.7,10.71,10.69,10.69,1752,0
+BEAGU.US,D,20250721,000000,10.84,11,10.69,10.69,5361,0
+BEAGU.US,D,20250722,000000,10.71,10.96,10.71,10.96,1805,0
+BEAGU.US,D,20250724,000000,10.74,10.74,10.74,10.74,165,0
+BEAGU.US,D,20250811,000000,10.86,10.86,10.86,10.86,100,0
+BEAGU.US,D,20250812,000000,10.7,10.7,10.7,10.7,106,0
+BEAGU.US,D,20250819,000000,10.68,10.68,10.59,10.65,5727,0
+BEAGU.US,D,20250820,000000,10.65,10.65,10.65,10.65,430,0
+BEAGU.US,D,20250821,000000,10.65,10.65,10.65,10.65,147,0
+BEAGU.US,D,20250822,000000,10.66,10.66,10.66,10.66,103,0
+BEAGU.US,D,20250825,000000,10.68,10.68,10.65,10.65,300,0
+BEAGU.US,D,20250826,000000,10.65,10.65,10.65,10.65,150,0
+BEAGU.US,D,20250829,000000,10.67,10.67,10.65,10.65,809,0
+BEAGU.US,D,20250903,000000,10.65,10.65,10.65,10.65,812,0
+BEAGU.US,D,20250908,000000,10.65,10.65,10.6,10.6,818,0
+BEAGU.US,D,20250910,000000,10.6,10.6,10.6,10.6,103,0
+BEAGU.US,D,20250919,000000,10.6,10.6,10.6,10.6,320,0
+BEAGU.US,D,20250922,000000,10.61,10.6101,10.6,10.6,4707,0
+BEAGU.US,D,20250924,000000,10.6,10.61,10.6,10.6,11830,0
+BEAGU.US,D,20250925,000000,10.61,10.61,10.55,10.55,6332,0
+BEAGU.US,D,20250926,000000,10.6,10.6,10.6,10.6,4368,0
+BEAGU.US,D,20250929,000000,10.7,10.7,10.7,10.7,164,0
+BEAGU.US,D,20251007,000000,10.78,10.78,10.72,10.72,907,0
+BEAGU.US,D,20251009,000000,10.81,10.81,10.79,10.79,451,0
+BEAGU.US,D,20251014,000000,11.09,11.09,10.9,11.02,1642,0
+BEAGU.US,D,20251016,000000,11.04,11.04,11.04,11.04,213,0
+BEAGU.US,D,20251021,000000,10.95,10.95,10.95,10.95,793,0
+BEAGU.US,D,20251023,000000,11.04,11.04,11.04,11.04,342,0
+BEAGU.US,D,20251024,000000,11.19,11.19,11.19,11.19,841,0
+BEAGU.US,D,20251117,000000,10.81,10.81,10.81,10.81,764,0
+BEAGU.US,D,20251121,000000,10.87,10.87,10.87,10.87,163,0
+BEAGU.US,D,20251125,000000,11.09,11.09,11.09,11.09,400,0
+BEAGU.US,D,20251201,000000,11.02,11.02,10.76,10.92,11508,0
+BEAGU.US,D,20251210,000000,10.9,10.9,10.78,10.9,5582,0
+BEAGU.US,D,20251215,000000,10.84,10.93,10.63,10.9,6909,0
+BEAGU.US,D,20251216,000000,10.84,10.84,10.73,10.81,3015,0
+BEAGU.US,D,20251229,000000,10.6,10.6,10.6,10.6,108,0
+BEAGU.US,D,20260115,000000,10.99,10.99,10.98,10.98,393,0
+BEAGU.US,D,20260211,000000,10.8,11.125,10.725,10.78,66116,0
+BEAGU.US,D,20260212,000000,10.78,10.975,10.77,10.78,19502,0

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

@@ -0,0 +1,1071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEAT.US,D,20211111,000000,5.4,5.4699,4.22,4.69,2641299,0
+BEAT.US,D,20211112,000000,4.4,4.78,4.1,4.25,928596,0
+BEAT.US,D,20211115,000000,4.2,4.25,4.0601,4.11,225947,0
+BEAT.US,D,20211116,000000,4.06,4.19,3.95,4.1,287479,0
+BEAT.US,D,20211117,000000,4.1,4.18,3.97,4.18,94803,0
+BEAT.US,D,20211118,000000,4.15,4.4,4,4.18,186354,0
+BEAT.US,D,20211119,000000,4.15,4.4832,4.1201,4.36,181985,0
+BEAT.US,D,20211122,000000,4.42,4.42,3.9701,4.04,112432,0
+BEAT.US,D,20211123,000000,4.08,4.35,3.85,4.29,217362,0
+BEAT.US,D,20211124,000000,4.31,4.31,3.99,4.14,328128,0
+BEAT.US,D,20211126,000000,3.79,3.98,3.76,3.87,93415,0
+BEAT.US,D,20211129,000000,4.04,4.04,3.6006,3.71,158701,0
+BEAT.US,D,20211130,000000,3.5,3.6423,3.45,3.57,138697,0
+BEAT.US,D,20211201,000000,3.59,4.72,3.5001,4.65,1016909,0
+BEAT.US,D,20211202,000000,4.26,4.519,4.05,4.22,136058,0
+BEAT.US,D,20211203,000000,4.31,4.37,4.2,4.3,45606,0
+BEAT.US,D,20211206,000000,4.35,4.3999,3.92,4.145,215314,0
+BEAT.US,D,20211207,000000,4.2,4.35,3.9649,4.17,133536,0
+BEAT.US,D,20211208,000000,4.12,4.18,3.96,4.08,227200,0
+BEAT.US,D,20211209,000000,4.05,4.14,3.7107,3.85,153718,0
+BEAT.US,D,20211210,000000,3.8,3.94,3.78,3.81,72874,0
+BEAT.US,D,20211213,000000,3.85,3.89,3.09,3.42,186440,0
+BEAT.US,D,20211214,000000,3.3382,3.37,3.135,3.2,83788,0
+BEAT.US,D,20211215,000000,3.24,3.4,3.1,3.39,120464,0
+BEAT.US,D,20211216,000000,3.39,3.48,3.18,3.29,107678,0
+BEAT.US,D,20211217,000000,3.3,3.3,2.8,2.93,232727,0
+BEAT.US,D,20211220,000000,2.93,3.7,2.75,3.56,1542409,0
+BEAT.US,D,20211221,000000,3.56,4.2,3.17,3.6,1299074,0
+BEAT.US,D,20211222,000000,3.57,3.75,3.35,3.56,452529,0
+BEAT.US,D,20211223,000000,3.6,3.6,3.35,3.41,191831,0
+BEAT.US,D,20211227,000000,3.45,3.59,3.2626,3.32,318586,0
+BEAT.US,D,20211228,000000,3.11,3.31,3.09,3.11,151888,0
+BEAT.US,D,20211229,000000,3.14,3.3,3.1101,3.12,257123,0
+BEAT.US,D,20211230,000000,3.09,3.3154,3.09,3.15,106825,0
+BEAT.US,D,20211231,000000,3.13,3.2543,3.05,3.08,148140,0
+BEAT.US,D,20220103,000000,3.21,3.7286,3.1001,3.67,1036786,0
+BEAT.US,D,20220104,000000,3.7,4.19,3.37,3.64,2229953,0
+BEAT.US,D,20220105,000000,3.64,3.64,3.27,3.35,532106,0
+BEAT.US,D,20220106,000000,3.24,3.35,3.11,3.21,160935,0
+BEAT.US,D,20220107,000000,3.19,3.54,3.07,3.49,708298,0
+BEAT.US,D,20220110,000000,3.49,3.49,3.2521,3.32,260082,0
+BEAT.US,D,20220111,000000,3.34,3.44,3.25,3.365,411734,0
+BEAT.US,D,20220112,000000,3.31,3.4965,3.3,3.36,224850,0
+BEAT.US,D,20220113,000000,3.37,3.4,3.18,3.22,223591,0
+BEAT.US,D,20220114,000000,3.15,3.2281,3.1,3.21,120651,0
+BEAT.US,D,20220118,000000,3.19,3.1935,2.9501,3.04,364014,0
+BEAT.US,D,20220119,000000,3.08,3.1,2.85,3,295662,0
+BEAT.US,D,20220120,000000,2.98,3.08,2.85,2.86,108777,0
+BEAT.US,D,20220121,000000,2.93,3.03,2.55,2.61,288791,0
+BEAT.US,D,20220124,000000,2.5,2.5742,2.2001,2.45,436720,0
+BEAT.US,D,20220125,000000,2.39,2.4999,2.3001,2.41,98175,0
+BEAT.US,D,20220126,000000,2.37,2.46,2.12,2.17,136596,0
+BEAT.US,D,20220127,000000,2.2,2.2699,2.04,2.04,137377,0
+BEAT.US,D,20220128,000000,2.07,2.1101,1.76,1.95,228891,0
+BEAT.US,D,20220131,000000,1.95,2.17,1.95,2.17,114428,0
+BEAT.US,D,20220201,000000,2.2,2.23,2.13,2.18,30879,0
+BEAT.US,D,20220202,000000,2.23,2.23,2.015,2.05,184372,0
+BEAT.US,D,20220203,000000,2.14,2.16,1.93,2.1,196448,0
+BEAT.US,D,20220204,000000,2.13,2.1999,1.99,2.07,86791,0
+BEAT.US,D,20220207,000000,2.01,2.06,1.95,1.95,35961,0
+BEAT.US,D,20220208,000000,1.94,2.04,1.885,1.98,55132,0
+BEAT.US,D,20220209,000000,2.02,2.07,1.9501,2.02,53526,0
+BEAT.US,D,20220210,000000,1.96,1.9999,1.9,1.93,65981,0
+BEAT.US,D,20220211,000000,1.93,1.99,1.7,1.76,150523,0
+BEAT.US,D,20220214,000000,1.78,1.78,1.67,1.71,69452,0
+BEAT.US,D,20220215,000000,1.81,1.81,1.7053,1.76,67492,0
+BEAT.US,D,20220216,000000,1.76,1.76,1.71,1.73,28764,0
+BEAT.US,D,20220217,000000,1.66,1.75,1.59,1.67,67103,0
+BEAT.US,D,20220218,000000,1.67,1.69,1.6,1.62,62088,0
+BEAT.US,D,20220222,000000,1.57,1.67,1.56,1.66,72918,0
+BEAT.US,D,20220223,000000,1.69,1.73,1.6,1.63,52795,0
+BEAT.US,D,20220224,000000,1.52,1.69,1.5079,1.65,54401,0
+BEAT.US,D,20220225,000000,1.65,1.79,1.65,1.79,27021,0
+BEAT.US,D,20220228,000000,1.74,1.84,1.7034,1.75,33812,0
+BEAT.US,D,20220301,000000,1.85,1.85,1.73,1.78,25614,0
+BEAT.US,D,20220302,000000,1.8,1.86,1.61,1.81,98855,0
+BEAT.US,D,20220303,000000,1.85,1.85,1.67,1.68,62911,0
+BEAT.US,D,20220304,000000,1.75,1.76,1.63,1.66,36435,0
+BEAT.US,D,20220307,000000,1.6,1.65,1.6,1.61,22505,0
+BEAT.US,D,20220308,000000,1.56,1.6,1.44,1.59,50367,0
+BEAT.US,D,20220309,000000,1.59,1.715,1.55,1.67,24628,0
+BEAT.US,D,20220310,000000,1.7101,1.78,1.7,1.71,19600,0
+BEAT.US,D,20220311,000000,1.7885,1.7885,1.71,1.74,9453,0
+BEAT.US,D,20220314,000000,1.72,1.74,1.68,1.7,41658,0
+BEAT.US,D,20220315,000000,1.7,1.72,1.67,1.67,20596,0
+BEAT.US,D,20220316,000000,1.68,1.73,1.66,1.69,26922,0
+BEAT.US,D,20220317,000000,1.71,1.78,1.7,1.78,34764,0
+BEAT.US,D,20220318,000000,1.75,1.94,1.75,1.9,34337,0
+BEAT.US,D,20220321,000000,1.9,1.96,1.82,1.93,47654,0
+BEAT.US,D,20220322,000000,1.95,2,1.91,1.91,66586,0
+BEAT.US,D,20220323,000000,1.92,1.98,1.8932,1.97,71564,0
+BEAT.US,D,20220324,000000,1.97,2,1.91,1.97,41205,0
+BEAT.US,D,20220325,000000,1.94,1.9767,1.77,1.92,68297,0
+BEAT.US,D,20220328,000000,1.91,1.97,1.85,1.91,30242,0
+BEAT.US,D,20220329,000000,1.95,1.95,1.84,1.85,27261,0
+BEAT.US,D,20220330,000000,1.86,1.86,1.812,1.84,11853,0
+BEAT.US,D,20220331,000000,1.82,1.88,1.8169,1.844,15130,0
+BEAT.US,D,20220401,000000,1.87,1.88,1.8,1.82,26860,0
+BEAT.US,D,20220404,000000,1.88,2.0218,1.8001,1.96,177303,0
+BEAT.US,D,20220405,000000,2,2,1.8,1.81,46621,0
+BEAT.US,D,20220406,000000,1.96,1.96,1.77,1.82,22432,0
+BEAT.US,D,20220407,000000,1.8176,1.85,1.78,1.85,15262,0
+BEAT.US,D,20220408,000000,1.8,1.9,1.78,1.8,24562,0
+BEAT.US,D,20220411,000000,1.75,1.798,1.6001,1.7,47017,0
+BEAT.US,D,20220412,000000,1.73,1.73,1.6,1.67,33920,0
+BEAT.US,D,20220413,000000,1.6164,1.73,1.6164,1.72,18073,0
+BEAT.US,D,20220414,000000,1.6501,1.7486,1.61,1.61,14656,0
+BEAT.US,D,20220418,000000,1.6,1.64,1.52,1.59,36920,0
+BEAT.US,D,20220419,000000,1.59,1.6983,1.56,1.64,32899,0
+BEAT.US,D,20220420,000000,1.64,2.39,1.64,1.77,6042951,0
+BEAT.US,D,20220421,000000,1.7,1.83,1.65,1.67,254846,0
+BEAT.US,D,20220422,000000,1.75,1.75,1.44,1.465,286702,0
+BEAT.US,D,20220425,000000,1.64,1.64,1.3803,1.41,89901,0
+BEAT.US,D,20220426,000000,1.3887,1.41,1.2101,1.24,99315,0
+BEAT.US,D,20220427,000000,1.27,1.42,1.2554,1.29,82705,0
+BEAT.US,D,20220428,000000,1.35,1.51,1.2501,1.41,499723,0
+BEAT.US,D,20220429,000000,1.47,1.47,1.35,1.37,78621,0
+BEAT.US,D,20220502,000000,1.4,1.6,1.4,1.58,315190,0
+BEAT.US,D,20220503,000000,1.53,1.615,1.48,1.55,78574,0
+BEAT.US,D,20220504,000000,1.53,1.6,1.5,1.58,36352,0
+BEAT.US,D,20220505,000000,1.54,1.7,1.5,1.6,334220,0
+BEAT.US,D,20220506,000000,1.63,1.6819,1.56,1.67,64749,0
+BEAT.US,D,20220509,000000,1.69,1.7,1.5,1.5,75526,0
+BEAT.US,D,20220510,000000,1.56,1.56,1.4,1.5,69283,0
+BEAT.US,D,20220511,000000,1.47,1.49,1.29,1.3106,69456,0
+BEAT.US,D,20220512,000000,1.28,1.39,1.26,1.38,41847,0
+BEAT.US,D,20220513,000000,1.25,1.48,1.2,1.35,58965,0
+BEAT.US,D,20220516,000000,1.44,1.44,1.32,1.34,19194,0
+BEAT.US,D,20220517,000000,1.44,1.44,1.34,1.35,12722,0
+BEAT.US,D,20220518,000000,1.35,1.43,1.32,1.43,34988,0
+BEAT.US,D,20220519,000000,1.445,1.46,1.39,1.39,23380,0
+BEAT.US,D,20220520,000000,1.4,1.48,1.38,1.44,46123,0
+BEAT.US,D,20220523,000000,1.5,1.5,1.41,1.47,30740,0
+BEAT.US,D,20220524,000000,1.47,1.61,1.41,1.6,31395,0
+BEAT.US,D,20220525,000000,1.58,1.62,1.54,1.56,22191,0
+BEAT.US,D,20220526,000000,1.4628,1.6,1.45,1.52,36688,0
+BEAT.US,D,20220527,000000,1.5,1.55,1.46,1.53,4206,0
+BEAT.US,D,20220531,000000,1.41,1.52,1.41,1.45,12090,0
+BEAT.US,D,20220601,000000,1.5,1.5,1.4,1.44,12398,0
+BEAT.US,D,20220602,000000,1.4785,1.53,1.41,1.52,11146,0
+BEAT.US,D,20220603,000000,1.59,1.59,1.43,1.5,20702,0
+BEAT.US,D,20220606,000000,1.4873,1.53,1.47,1.5,21840,0
+BEAT.US,D,20220607,000000,1.47,1.51,1.45,1.5,26200,0
+BEAT.US,D,20220608,000000,1.52,1.56,1.47,1.5,15711,0
+BEAT.US,D,20220609,000000,1.46,1.55,1.44,1.5,32938,0
+BEAT.US,D,20220610,000000,1.47,1.4889,1.41,1.41,31424,0
+BEAT.US,D,20220613,000000,1.41,1.41,1.2608,1.3,41385,0
+BEAT.US,D,20220614,000000,1.37,1.37,1.227,1.28,15629,0
+BEAT.US,D,20220615,000000,1.27,1.3145,1.25,1.3,16535,0
+BEAT.US,D,20220616,000000,1.24,1.3491,1.24,1.29,37052,0
+BEAT.US,D,20220617,000000,1.29,1.4,1.26,1.37,25693,0
+BEAT.US,D,20220621,000000,1.44,1.44,1.3492,1.41,24547,0
+BEAT.US,D,20220622,000000,1.45,1.48,1.34,1.39,19276,0
+BEAT.US,D,20220623,000000,1.47,1.47,1.36,1.39,9863,0
+BEAT.US,D,20220624,000000,1.3831,1.44,1.35,1.39,59906,0
+BEAT.US,D,20220627,000000,1.4382,1.45,1.3401,1.44,39373,0
+BEAT.US,D,20220628,000000,1.42,1.46,1.37,1.39,22584,0
+BEAT.US,D,20220629,000000,1.41,1.41,1.2799,1.37,62027,0
+BEAT.US,D,20220630,000000,1.3,1.36,1.29,1.29,59387,0
+BEAT.US,D,20220701,000000,1.33,1.33,1.21,1.2594,11659,0
+BEAT.US,D,20220705,000000,1.23,1.3395,1.17,1.27,67872,0
+BEAT.US,D,20220706,000000,1.36,1.36,1.26,1.3,53755,0
+BEAT.US,D,20220707,000000,1.34,1.37,1.29,1.34,63951,0
+BEAT.US,D,20220708,000000,1.32,1.39,1.27,1.3699,31850,0
+BEAT.US,D,20220711,000000,1.39,1.39,1.3,1.325,30653,0
+BEAT.US,D,20220712,000000,1.36,1.38,1.2977,1.36,76414,0
+BEAT.US,D,20220713,000000,1.4,1.4,1.31,1.36,38982,0
+BEAT.US,D,20220714,000000,1.3891,1.48,1.34,1.42,126120,0
+BEAT.US,D,20220715,000000,1.46,1.46,1.36,1.36,32796,0
+BEAT.US,D,20220718,000000,1.28,1.38,1.28,1.31,61156,0
+BEAT.US,D,20220719,000000,1.3,1.41,1.3,1.405,71906,0
+BEAT.US,D,20220720,000000,1.44,1.49,1.39,1.48,44089,0
+BEAT.US,D,20220721,000000,1.4889,1.52,1.41,1.51,30812,0
+BEAT.US,D,20220722,000000,1.5,1.51,1.43,1.4998,16100,0
+BEAT.US,D,20220725,000000,1.54,1.64,1.44,1.5,234834,0
+BEAT.US,D,20220726,000000,1.47,1.5,1.44,1.48,31867,0
+BEAT.US,D,20220727,000000,1.48,1.5899,1.4514,1.5,98158,0
+BEAT.US,D,20220728,000000,1.52,1.52,1.42,1.4738,90825,0
+BEAT.US,D,20220729,000000,1.4401,1.48,1.35,1.41,245094,0
+BEAT.US,D,20220801,000000,1.47,1.47,1.35,1.43,156533,0
+BEAT.US,D,20220802,000000,1.44,1.49,1.3501,1.43,234924,0
+BEAT.US,D,20220803,000000,1.41,1.6,1.39,1.5,655912,0
+BEAT.US,D,20220804,000000,1.55,1.55,1.35,1.42,169123,0
+BEAT.US,D,20220805,000000,1.4049,1.52,1.36,1.49,122184,0
+BEAT.US,D,20220808,000000,1.46,1.56,1.45,1.54,171036,0
+BEAT.US,D,20220809,000000,1.55,1.64,1.51,1.59,262722,0
+BEAT.US,D,20220810,000000,1.63,1.63,1.5,1.54,146067,0
+BEAT.US,D,20220811,000000,1.56,1.5954,1.4,1.55,145043,0
+BEAT.US,D,20220812,000000,1.55,1.55,1.4,1.4994,104393,0
+BEAT.US,D,20220815,000000,1.5,1.62,1.44,1.55,80671,0
+BEAT.US,D,20220816,000000,1.63,1.63,1.4,1.45,331712,0
+BEAT.US,D,20220817,000000,1.45,1.47,1.36,1.4,142184,0
+BEAT.US,D,20220818,000000,1.42,1.42,1.34,1.36,63651,0
+BEAT.US,D,20220819,000000,1.38,1.5399,1.294,1.32,485167,0
+BEAT.US,D,20220822,000000,1.32,1.355,1.22,1.26,171689,0
+BEAT.US,D,20220823,000000,1.3,1.39,1.25,1.31,119158,0
+BEAT.US,D,20220824,000000,1.3,1.32,1.265,1.3,24175,0
+BEAT.US,D,20220825,000000,1.3199,1.35,1.28,1.31,36587,0
+BEAT.US,D,20220826,000000,1.3001,1.33,1.3,1.315,11702,0
+BEAT.US,D,20220829,000000,1.32,1.33,1.28,1.29,44259,0
+BEAT.US,D,20220830,000000,1.31,1.37,1.3,1.31,22453,0
+BEAT.US,D,20220831,000000,1.31,1.31,1.23,1.28,31851,0
+BEAT.US,D,20220901,000000,1.21,1.26,1.21,1.25,34369,0
+BEAT.US,D,20220902,000000,1.23,1.25,1.12,1.18,115018,0
+BEAT.US,D,20220906,000000,1.26,1.26,1.16,1.24,55711,0
+BEAT.US,D,20220907,000000,1.23,1.25,1.2,1.21,11008,0
+BEAT.US,D,20220908,000000,1.23,1.29,1.19,1.28,42745,0
+BEAT.US,D,20220909,000000,1.2747,1.35,1.25,1.33,42498,0
+BEAT.US,D,20220912,000000,1.32,1.3595,1.28,1.28,23224,0
+BEAT.US,D,20220913,000000,1.29,1.29,1.2448,1.25,29697,0
+BEAT.US,D,20220914,000000,1.22,1.32,1.1654,1.25,95237,0
+BEAT.US,D,20220915,000000,1.97,2.45,1.9,2.32,114305300,0
+BEAT.US,D,20220916,000000,2.03,2.15,1.87,1.91,8883553,0
+BEAT.US,D,20220919,000000,1.74,2.03,1.72,1.98,1405323,0
+BEAT.US,D,20220920,000000,1.91,1.97,1.84,1.89,573531,0
+BEAT.US,D,20220921,000000,1.93,1.93,1.58,1.58,696008,0
+BEAT.US,D,20220922,000000,1.85,2.24,1.78,1.91,26269733,0
+BEAT.US,D,20220923,000000,1.8,2.1,1.73,2.03,1061116,0
+BEAT.US,D,20220926,000000,2.01,3.1,1.97,2.48,9535856,0
+BEAT.US,D,20220927,000000,2.38,2.96,2.34,2.69,3771096,0
+BEAT.US,D,20220928,000000,2.89,3.99,2.75,3.44,8898880,0
+BEAT.US,D,20220929,000000,3.5,4.72,3.23,4.18,14827082,0
+BEAT.US,D,20220930,000000,4.09,4.3,3.63,3.9,2838179,0
+BEAT.US,D,20221003,000000,4.13,5.17,3.79,4.15,7594439,0
+BEAT.US,D,20221004,000000,4.21,4.31,3.76,4.08,1415825,0
+BEAT.US,D,20221005,000000,4.08,4.6799,3.89,4.53,1529271,0
+BEAT.US,D,20221006,000000,6.3,6.74,5.2,5.73,31874596,0
+BEAT.US,D,20221007,000000,5.47,6.25,4.9,5.8,2805999,0
+BEAT.US,D,20221010,000000,5.64,5.7,4.5,4.65,1106638,0
+BEAT.US,D,20221011,000000,4.62,5.35,4.57,5.19,1093935,0
+BEAT.US,D,20221012,000000,5.04,5.1504,3.72,4.15,937170,0
+BEAT.US,D,20221013,000000,4.06,4.18,3.88,4.17,439196,0
+BEAT.US,D,20221014,000000,4.17,4.17,3.78,3.87,309028,0
+BEAT.US,D,20221017,000000,3.87,4.69,3.87,4.25,770254,0
+BEAT.US,D,20221018,000000,4.25,4.39,3.95,4.11,315459,0
+BEAT.US,D,20221019,000000,3.91,4.09,3.61,3.78,345465,0
+BEAT.US,D,20221020,000000,3.82,4.12,3.76,3.95,247279,0
+BEAT.US,D,20221021,000000,3.99,4.2492,3.51,3.61,363906,0
+BEAT.US,D,20221024,000000,3.64,3.7,2.9129,2.96,658679,0
+BEAT.US,D,20221025,000000,2.98,3.17,2.68,2.89,403859,0
+BEAT.US,D,20221026,000000,2.89,3.1599,2.85,3.08,249899,0
+BEAT.US,D,20221027,000000,3.15,3.15,3.02,3.06,134264,0
+BEAT.US,D,20221028,000000,3.1,3.34,2.96,3.24,234016,0
+BEAT.US,D,20221031,000000,3.3,3.48,3.21,3.33,169114,0
+BEAT.US,D,20221101,000000,3.26,3.49,3.25,3.29,131846,0
+BEAT.US,D,20221102,000000,3.21,3.42,3.21,3.35,104968,0
+BEAT.US,D,20221103,000000,3.2,3.59,3.2,3.55,124722,0
+BEAT.US,D,20221104,000000,3.57,3.83,3.46,3.79,215401,0
+BEAT.US,D,20221107,000000,3.76,4.16,3.76,4.05,281426,0
+BEAT.US,D,20221108,000000,4.18,4.19,3.7,3.74,240751,0
+BEAT.US,D,20221109,000000,3.75,3.88,3.46,3.56,116909,0
+BEAT.US,D,20221110,000000,3.64,4.04,3.5705,3.75,292313,0
+BEAT.US,D,20221111,000000,3.5,3.7155,3.25,3.6,220484,0
+BEAT.US,D,20221114,000000,3.46,3.76,3.46,3.6,101671,0
+BEAT.US,D,20221115,000000,3.56,3.7,3.52,3.7,114408,0
+BEAT.US,D,20221116,000000,3.92,4.1287,3.31,3.56,3272594,0
+BEAT.US,D,20221117,000000,3.5,3.56,3.32,3.45,272285,0
+BEAT.US,D,20221118,000000,3.4,3.4,3.04,3.17,308809,0
+BEAT.US,D,20221121,000000,3.28,4.1,3.15,4.04,527360,0
+BEAT.US,D,20221122,000000,4.1,4.31,3.85,4.24,320851,0
+BEAT.US,D,20221123,000000,4.11,4.73,4.1,4.59,364030,0
+BEAT.US,D,20221125,000000,4.58,4.84,4.49,4.78,246318,0
+BEAT.US,D,20221128,000000,4.79,5.15,4.7194,5.04,350333,0
+BEAT.US,D,20221129,000000,5.07,5.15,4.3,4.4,402541,0
+BEAT.US,D,20221130,000000,4.44,4.58,4.2,4.27,124981,0
+BEAT.US,D,20221201,000000,4.27,4.39,4.13,4.26,67452,0
+BEAT.US,D,20221202,000000,4.31,4.7999,4.2,4.66,279793,0
+BEAT.US,D,20221205,000000,4.66,4.9373,4.63,4.82,82612,0
+BEAT.US,D,20221206,000000,4.74,4.99,4.66,4.83,171400,0
+BEAT.US,D,20221207,000000,4.9,5.25,4.8566,5.21,257548,0
+BEAT.US,D,20221208,000000,5.21,5.9,5.14,5.85,438707,0
+BEAT.US,D,20221209,000000,5.73,5.82,5.3674,5.52,216527,0
+BEAT.US,D,20221212,000000,5.61,5.87,5.52,5.75,154929,0
+BEAT.US,D,20221213,000000,5.82,6,5.6742,5.94,226795,0
+BEAT.US,D,20221214,000000,5.94,5.95,5.5101,5.7,187314,0
+BEAT.US,D,20221215,000000,5.7,5.7,5.16,5.16,178820,0
+BEAT.US,D,20221216,000000,5,5.2331,4.93,5.07,101882,0
+BEAT.US,D,20221219,000000,5.1,5.74,5.1,5.18,250112,0
+BEAT.US,D,20221220,000000,5.32,5.365,5.0381,5.12,84419,0
+BEAT.US,D,20221221,000000,5.15,5.3,5.1,5.18,52779,0
+BEAT.US,D,20221222,000000,5.17,5.17,4.4001,4.67,224225,0
+BEAT.US,D,20221223,000000,4.66,4.75,4.3701,4.54,47828,0
+BEAT.US,D,20221227,000000,4.41,4.709,4.41,4.61,90395,0
+BEAT.US,D,20221228,000000,4.53,4.94,4.5168,4.85,54232,0
+BEAT.US,D,20221229,000000,4.99,5.3,4.9,5.13,109809,0
+BEAT.US,D,20221230,000000,5.05,5.0992,4.6,4.88,158209,0
+BEAT.US,D,20230103,000000,4.8,5.0596,4.5026,4.6,70060,0
+BEAT.US,D,20230104,000000,4.72,4.72,4.3,4.33,105237,0
+BEAT.US,D,20230105,000000,4.29,4.5,4.29,4.33,69979,0
+BEAT.US,D,20230106,000000,4.26,4.39,4.175,4.23,158595,0
+BEAT.US,D,20230109,000000,4.32,4.4621,4.13,4.19,83374,0
+BEAT.US,D,20230110,000000,4.1,4.1897,3.82,3.93,154849,0
+BEAT.US,D,20230111,000000,4.06,4.1,3.91,4.01,72384,0
+BEAT.US,D,20230112,000000,3.98,4.22,3.91,4.22,87174,0
+BEAT.US,D,20230113,000000,4.3,4.45,4.1,4.385,81749,0
+BEAT.US,D,20230117,000000,4.46,4.65,4.4,4.53,64988,0
+BEAT.US,D,20230118,000000,4.6,4.6,4.4,4.465,36746,0
+BEAT.US,D,20230119,000000,4.36,4.49,4.2,4.4,50537,0
+BEAT.US,D,20230120,000000,4.35,4.5,4.2,4.21,66488,0
+BEAT.US,D,20230123,000000,4.2,4.31,4.02,4.075,100462,0
+BEAT.US,D,20230124,000000,4.03,4.2063,4.0201,4.065,70275,0
+BEAT.US,D,20230125,000000,4.11,4.2199,4,4.07,47604,0
+BEAT.US,D,20230126,000000,4.05,4.25,4.05,4.08,23370,0
+BEAT.US,D,20230127,000000,4.1,4.18,4.03,4.16,35088,0
+BEAT.US,D,20230130,000000,4.1,4.21,4.01,4.01,43735,0
+BEAT.US,D,20230131,000000,4.05,4.05,3.6848,3.87,149006,0
+BEAT.US,D,20230201,000000,3.9,3.9799,3.8,3.83,55721,0
+BEAT.US,D,20230202,000000,3.86,3.879,3.65,3.8,158552,0
+BEAT.US,D,20230203,000000,3.9,4.0227,3.8002,3.88,61926,0
+BEAT.US,D,20230206,000000,3.88,3.9499,3.81,3.82,35369,0
+BEAT.US,D,20230207,000000,3.91,3.915,3.8105,3.9,29194,0
+BEAT.US,D,20230208,000000,3.89,3.9499,3.84,3.875,29023,0
+BEAT.US,D,20230209,000000,3.95,3.95,3.7,3.77,42806,0
+BEAT.US,D,20230210,000000,3.765,3.82,3.57,3.68,91902,0
+BEAT.US,D,20230213,000000,3.56,3.69,3.3,3.3,93399,0
+BEAT.US,D,20230214,000000,3.34,3.62,3.34,3.62,26670,0
+BEAT.US,D,20230215,000000,3.61,3.88,3.53,3.87,73167,0
+BEAT.US,D,20230216,000000,3.79,3.9099,3.7119,3.8,29449,0
+BEAT.US,D,20230217,000000,3.72,3.79,3.66,3.73,27315,0
+BEAT.US,D,20230221,000000,3.6,3.74,3.5201,3.57,44304,0
+BEAT.US,D,20230222,000000,3.605,3.7,3.55,3.64,18153,0
+BEAT.US,D,20230223,000000,3.67,3.67,3.46,3.46,67015,0
+BEAT.US,D,20230224,000000,3.59,3.59,3.32,3.41,73569,0
+BEAT.US,D,20230227,000000,3.51,3.738,3.4,3.5,51829,0
+BEAT.US,D,20230228,000000,3.51,3.51,3.4,3.47,37097,0
+BEAT.US,D,20230301,000000,3.46,3.46,3.31,3.31,38499,0
+BEAT.US,D,20230302,000000,3.41,3.41,3.16,3.24,52253,0
+BEAT.US,D,20230303,000000,3.21,3.3501,3.2061,3.33,18611,0
+BEAT.US,D,20230306,000000,3.28,3.4,3.28,3.33,21283,0
+BEAT.US,D,20230307,000000,3.3215,3.39,3.2694,3.39,7282,0
+BEAT.US,D,20230308,000000,3.39,3.45,3.33,3.39,21898,0
+BEAT.US,D,20230309,000000,3.37,3.4,3.05,3.05,72773,0
+BEAT.US,D,20230310,000000,3.1,3.27,3.05,3.05,48911,0
+BEAT.US,D,20230313,000000,3.01,3.15,3.01,3.15,28883,0
+BEAT.US,D,20230314,000000,3.19,3.4199,3.0868,3.09,40222,0
+BEAT.US,D,20230315,000000,3.07,3.2563,2.92,2.95,70906,0
+BEAT.US,D,20230316,000000,2.9,2.98,2.46,2.495,201549,0
+BEAT.US,D,20230317,000000,2.57,2.57,2.02,2.08,130614,0
+BEAT.US,D,20230320,000000,2.05,2.49,2.03,2.4,89354,0
+BEAT.US,D,20230321,000000,2.5,2.59,2.4,2.5,65113,0
+BEAT.US,D,20230322,000000,2.55,2.5881,2.52,2.5217,48690,0
+BEAT.US,D,20230323,000000,2.59,2.64,2.2545,2.37,96992,0
+BEAT.US,D,20230324,000000,2.32,2.52,2.32,2.515,23805,0
+BEAT.US,D,20230327,000000,2.49,2.5199,2.41,2.42,21087,0
+BEAT.US,D,20230328,000000,2.485,2.4936,2.2,2.2,27555,0
+BEAT.US,D,20230329,000000,2.22,2.3699,2.22,2.33,65816,0
+BEAT.US,D,20230330,000000,2.31,2.37,2.12,2.15,56396,0
+BEAT.US,D,20230331,000000,2.12,2.27,2.12,2.27,34615,0
+BEAT.US,D,20230403,000000,2.33,2.6,2.2222,2.55,36015,0
+BEAT.US,D,20230404,000000,2.61,2.635,2.42,2.45,15588,0
+BEAT.US,D,20230405,000000,2.47,2.47,2.27,2.27,71790,0
+BEAT.US,D,20230406,000000,2.27,2.31,2.2,2.22,15907,0
+BEAT.US,D,20230410,000000,2.26,2.35,2.219,2.35,26740,0
+BEAT.US,D,20230411,000000,2,2.16,1.82,1.83,245460,0
+BEAT.US,D,20230412,000000,1.88,2.18,1.88,2.08,56866,0
+BEAT.US,D,20230413,000000,2.14,2.19,2.09,2.15,20267,0
+BEAT.US,D,20230414,000000,2.1618,2.17,2.08,2.16,35345,0
+BEAT.US,D,20230417,000000,2.22,2.4,2.18,2.4,47778,0
+BEAT.US,D,20230418,000000,2.36,2.9796,2.01,2.15,741231,0
+BEAT.US,D,20230419,000000,2.03,2.39,2.03,2.34,56370,0
+BEAT.US,D,20230420,000000,2.39,2.39,2.14,2.22,14898,0
+BEAT.US,D,20230421,000000,2.09,2.24,2.06,2.15,53629,0
+BEAT.US,D,20230424,000000,2.1725,2.1725,2.06,2.15,29976,0
+BEAT.US,D,20230425,000000,2.09,2.21,2.03,2.05,21198,0
+BEAT.US,D,20230426,000000,2,2.0694,1.8793,1.95,52907,0
+BEAT.US,D,20230427,000000,1.95,2.125,1.95,2.02,38566,0
+BEAT.US,D,20230428,000000,2.05,2.3144,2.05,2.26,58469,0
+BEAT.US,D,20230501,000000,2.3,2.43,2.1301,2.24,83657,0
+BEAT.US,D,20230502,000000,2.17,2.17,2,2.05,42890,0
+BEAT.US,D,20230503,000000,2.27,2.49,2.175,2.31,137638,0
+BEAT.US,D,20230504,000000,2.35,2.35,2.1405,2.19,168704,0
+BEAT.US,D,20230505,000000,2.2,2.27,2.1,2.1494,115804,0
+BEAT.US,D,20230508,000000,2.145,2.16,2.01,2.13,67057,0
+BEAT.US,D,20230509,000000,2.1,2.28,2.0501,2.25,77619,0
+BEAT.US,D,20230510,000000,2.25,2.43,2.18,2.24,57243,0
+BEAT.US,D,20230511,000000,2.25,2.25,2.12,2.18,36325,0
+BEAT.US,D,20230512,000000,2.12,2.18,2.05,2.08,56408,0
+BEAT.US,D,20230515,000000,2.13,2.2499,2.075,2.17,78877,0
+BEAT.US,D,20230516,000000,2.19,2.23,2.08,2.14,17160,0
+BEAT.US,D,20230517,000000,2.11,2.2089,2.04,2.18,19848,0
+BEAT.US,D,20230518,000000,2.22,2.22,2.17,2.21,30885,0
+BEAT.US,D,20230519,000000,2.2,2.2087,2.12,2.2,39566,0
+BEAT.US,D,20230522,000000,2.17,2.22,2.03,2.06,86785,0
+BEAT.US,D,20230523,000000,2.1,2.2,2.1,2.15,39243,0
+BEAT.US,D,20230524,000000,2.19,2.19,1.97,2.015,95369,0
+BEAT.US,D,20230525,000000,2.31,2.46,1.875,2.26,2430835,0
+BEAT.US,D,20230526,000000,2.2,2.2808,2.0201,2.18,198851,0
+BEAT.US,D,20230530,000000,2.8,3.0999,2.3,2.36,19763738,0
+BEAT.US,D,20230531,000000,2.07,2.41,2.06,2.35,702615,0
+BEAT.US,D,20230601,000000,2.27,2.49,2.16,2.38,382015,0
+BEAT.US,D,20230602,000000,2.27,2.4,2.24,2.24,164051,0
+BEAT.US,D,20230605,000000,2.31,2.46,2.24,2.46,312442,0
+BEAT.US,D,20230606,000000,2.39,2.6715,2.34,2.57,262138,0
+BEAT.US,D,20230607,000000,2.5775,2.66,2.44,2.63,180357,0
+BEAT.US,D,20230608,000000,2.76,2.76,2.5601,2.63,224698,0
+BEAT.US,D,20230609,000000,2.65,2.695,2.4601,2.63,128782,0
+BEAT.US,D,20230612,000000,2.63,2.685,2.6,2.65,183653,0
+BEAT.US,D,20230613,000000,2.62,2.99,2.6,2.95,286404,0
+BEAT.US,D,20230614,000000,2.85,2.95,2.69,2.69,165778,0
+BEAT.US,D,20230615,000000,2.65,2.8478,2.6101,2.7,122697,0
+BEAT.US,D,20230616,000000,2.83,2.92,2.7,2.7,581006,0
+BEAT.US,D,20230620,000000,2.79,2.84,2.53,2.64,215485,0
+BEAT.US,D,20230621,000000,2.7,2.755,2.37,2.4,129548,0
+BEAT.US,D,20230622,000000,2.36,2.39,2.25,2.28,95178,0
+BEAT.US,D,20230623,000000,2.39,2.69,2.33,2.44,114796,0
+BEAT.US,D,20230626,000000,2.4188,2.52,2.36,2.36,58373,0
+BEAT.US,D,20230627,000000,2.35,2.58,2.3,2.56,79909,0
+BEAT.US,D,20230628,000000,2.52,2.5499,2.39,2.4,35802,0
+BEAT.US,D,20230629,000000,2.4,2.51,2.39,2.44,58403,0
+BEAT.US,D,20230630,000000,2.44,2.45,2.37,2.41,42161,0
+BEAT.US,D,20230703,000000,2.42,2.47,2.355,2.47,15369,0
+BEAT.US,D,20230705,000000,2.42,3.04,2.37,2.73,1057322,0
+BEAT.US,D,20230706,000000,2.79,3.01,2.6,2.92,333895,0
+BEAT.US,D,20230707,000000,2.95,3.12,2.8,3.01,224375,0
+BEAT.US,D,20230710,000000,2.97,3.4644,2.9,3.26,263258,0
+BEAT.US,D,20230711,000000,3.34,3.74,3.05,3.25,362370,0
+BEAT.US,D,20230712,000000,3.29,3.31,3.1,3.2,142118,0
+BEAT.US,D,20230713,000000,3.06,3.2441,3.05,3.13,71253,0
+BEAT.US,D,20230714,000000,3.15,3.3,3.15,3.21,93702,0
+BEAT.US,D,20230717,000000,3.14,3.3,3.06,3.08,78335,0
+BEAT.US,D,20230718,000000,3.16,3.2391,3.1,3.19,98167,0
+BEAT.US,D,20230719,000000,3.18,3.19,3.1,3.1,86538,0
+BEAT.US,D,20230720,000000,3.12,3.13,2.8701,3.11,162157,0
+BEAT.US,D,20230721,000000,3.08,3.23,2.995,3.11,68959,0
+BEAT.US,D,20230724,000000,3.22,3.28,3,3.1,75650,0
+BEAT.US,D,20230725,000000,3.03,3.16,2.81,2.95,124152,0
+BEAT.US,D,20230726,000000,2.84,2.9819,2.73,2.9,134583,0
+BEAT.US,D,20230727,000000,2.91,2.948,2.73,2.9,40088,0
+BEAT.US,D,20230728,000000,2.94,3.09,2.825,3.06,77047,0
+BEAT.US,D,20230731,000000,3.09,3.1514,2.975,3.04,49693,0
+BEAT.US,D,20230801,000000,3.01,3.13,2.95,3.04,38775,0
+BEAT.US,D,20230802,000000,3.025,3.03,2.82,2.9,42837,0
+BEAT.US,D,20230803,000000,2.9,3.11,2.8201,3.02,67362,0
+BEAT.US,D,20230804,000000,3.06,3.06,2.88,2.88,17178,0
+BEAT.US,D,20230807,000000,2.97,2.97,2.7608,2.77,23870,0
+BEAT.US,D,20230808,000000,2.75,2.85,2.75,2.77,39994,0
+BEAT.US,D,20230809,000000,2.8,2.8094,2.535,2.63,61481,0
+BEAT.US,D,20230810,000000,2.65,2.71,2.5501,2.64,26542,0
+BEAT.US,D,20230811,000000,2.68,2.68,2.5001,2.575,26560,0
+BEAT.US,D,20230814,000000,2.585,2.6905,2.58,2.6,13694,0
+BEAT.US,D,20230815,000000,2.73,2.73,2.44,2.49,34547,0
+BEAT.US,D,20230816,000000,2.52,2.5798,2.2501,2.29,42456,0
+BEAT.US,D,20230817,000000,2.26,2.39,2.15,2.17,39712,0
+BEAT.US,D,20230818,000000,2.13,2.315,2.1184,2.23,46515,0
+BEAT.US,D,20230821,000000,2.15,2.3999,2.15,2.24,38074,0
+BEAT.US,D,20230822,000000,2.21,2.4299,2.2,2.21,26552,0
+BEAT.US,D,20230823,000000,2.25,2.305,2.17,2.17,33951,0
+BEAT.US,D,20230824,000000,2.22,2.237,2.1,2.15,28043,0
+BEAT.US,D,20230825,000000,2.155,2.19,1.945,1.97,76566,0
+BEAT.US,D,20230828,000000,1.95,2.05,1.88,1.93,76428,0
+BEAT.US,D,20230829,000000,2.06,2.0999,1.9,2.03,66501,0
+BEAT.US,D,20230830,000000,2.01,2.2,2.01,2.13,21109,0
+BEAT.US,D,20230831,000000,2.12,2.19,2.08,2.09,25328,0
+BEAT.US,D,20230901,000000,2.15,2.29,2.1244,2.23,51417,0
+BEAT.US,D,20230905,000000,2.39,2.39,2.16,2.19,33101,0
+BEAT.US,D,20230906,000000,2.17,2.24,2.01,2.02,33507,0
+BEAT.US,D,20230907,000000,2.05,2.08,1.97,2.01,15792,0
+BEAT.US,D,20230908,000000,2.06,2.06,1.92,2.03,45876,0
+BEAT.US,D,20230911,000000,2,2,1.93,1.98,28921,0
+BEAT.US,D,20230912,000000,2,2.04,1.96,1.96,17373,0
+BEAT.US,D,20230913,000000,1.9743,2.01,1.9,1.94,46851,0
+BEAT.US,D,20230914,000000,1.94,2.48,1.9,2.46,399538,0
+BEAT.US,D,20230915,000000,2.45,2.54,2.3301,2.46,153557,0
+BEAT.US,D,20230918,000000,2.49,2.54,2.31,2.51,63245,0
+BEAT.US,D,20230919,000000,2.3,2.5425,2.3,2.45,38340,0
+BEAT.US,D,20230920,000000,2.48,2.48,2.36,2.37,19719,0
+BEAT.US,D,20230921,000000,2.35,2.4142,2.23,2.27,30938,0
+BEAT.US,D,20230922,000000,2.24,2.295,2.13,2.16,39865,0
+BEAT.US,D,20230925,000000,2.18,2.1999,2.06,2.06,24415,0
+BEAT.US,D,20230926,000000,2.04,2.18,2.04,2.12,27796,0
+BEAT.US,D,20230927,000000,2.06,2.18,2.06,2.09,14293,0
+BEAT.US,D,20230928,000000,2.05,2.2287,2.01,2.04,19108,0
+BEAT.US,D,20230929,000000,2.2,2.2199,1.99,2.15,73879,0
+BEAT.US,D,20231002,000000,2.16,2.16,1.99,2.04,22949,0
+BEAT.US,D,20231003,000000,2.05,2.0585,1.97,1.97,36559,0
+BEAT.US,D,20231004,000000,1.98,2.13,1.95,1.99,24301,0
+BEAT.US,D,20231005,000000,1.91,2.05,1.91,1.95,23451,0
+BEAT.US,D,20231006,000000,2.035,2.09,1.97,1.97,10324,0
+BEAT.US,D,20231009,000000,1.92,2,1.9,2,19238,0
+BEAT.US,D,20231010,000000,1.9817,2,1.95,1.96,42573,0
+BEAT.US,D,20231011,000000,1.96,1.96,1.73,1.83,90369,0
+BEAT.US,D,20231012,000000,1.81,1.85,1.53,1.61,61990,0
+BEAT.US,D,20231013,000000,1.59,1.59,1.41,1.47,92870,0
+BEAT.US,D,20231016,000000,1.51,1.765,1.5,1.52,84672,0
+BEAT.US,D,20231017,000000,1.55,1.61,1.48,1.48,71970,0
+BEAT.US,D,20231018,000000,1.51,1.55,1.4988,1.51,35643,0
+BEAT.US,D,20231019,000000,1.46,1.5097,1.29,1.29,85586,0
+BEAT.US,D,20231020,000000,1.47,1.47,1.25,1.28,52267,0
+BEAT.US,D,20231023,000000,1.32,1.3584,1.2501,1.32,45090,0
+BEAT.US,D,20231024,000000,1.32,1.37,1.2503,1.27,55531,0
+BEAT.US,D,20231025,000000,1.34,1.37,1.28,1.31,16372,0
+BEAT.US,D,20231026,000000,1.53,1.53,1.28,1.31,38568,0
+BEAT.US,D,20231027,000000,1.42,1.42,1.2701,1.29,20358,0
+BEAT.US,D,20231030,000000,1.42,1.42,1.11,1.13,204833,0
+BEAT.US,D,20231031,000000,1.2,1.3,1.2,1.24,69314,0
+BEAT.US,D,20231101,000000,1.24,1.32,1.24,1.28,56071,0
+BEAT.US,D,20231102,000000,1.28,1.4291,1.28,1.34,30360,0
+BEAT.US,D,20231103,000000,1.32,1.4192,1.3101,1.33,20290,0
+BEAT.US,D,20231106,000000,1.34,1.39,1.31,1.32,31135,0
+BEAT.US,D,20231107,000000,1.42,1.42,1.28,1.35,434849,0
+BEAT.US,D,20231108,000000,1.41,1.41,1.19,1.25,73308,0
+BEAT.US,D,20231109,000000,1.22,1.26,1.2,1.24,31803,0
+BEAT.US,D,20231110,000000,1.3,1.3,1.2,1.24,20526,0
+BEAT.US,D,20231113,000000,1.2,1.3,1.2,1.3,14447,0
+BEAT.US,D,20231114,000000,1.2801,1.4,1.27,1.35,68677,0
+BEAT.US,D,20231115,000000,1.31,1.37,1.2,1.22,61146,0
+BEAT.US,D,20231116,000000,1.3,1.355,1.255,1.33,37875,0
+BEAT.US,D,20231117,000000,1.33,1.33,1.2829,1.3,51366,0
+BEAT.US,D,20231120,000000,1.27,1.33,1.26,1.33,38217,0
+BEAT.US,D,20231121,000000,1.36,1.36,1.264,1.35,73817,0
+BEAT.US,D,20231122,000000,1.32,1.3854,1.32,1.3599,39944,0
+BEAT.US,D,20231124,000000,1.3609,1.42,1.3609,1.3701,7886,0
+BEAT.US,D,20231127,000000,1.37,1.4,1.32,1.35,37507,0
+BEAT.US,D,20231128,000000,1.36,1.36,1.34,1.355,50962,0
+BEAT.US,D,20231129,000000,1.42,1.45,1.39,1.4,32914,0
+BEAT.US,D,20231130,000000,1.38,1.47,1.38,1.45,20320,0
+BEAT.US,D,20231201,000000,1.48,1.5,1.445,1.47,31913,0
+BEAT.US,D,20231204,000000,1.5,1.5,1.4278,1.47,26452,0
+BEAT.US,D,20231205,000000,1.47,1.5,1.41,1.45,25036,0
+BEAT.US,D,20231206,000000,1.5,1.5,1.43,1.47,32286,0
+BEAT.US,D,20231207,000000,1.5,1.5,1.34,1.34,39207,0
+BEAT.US,D,20231208,000000,1.35,1.3971,1.3446,1.36,12515,0
+BEAT.US,D,20231211,000000,1.3601,1.4,1.28,1.3,15994,0
+BEAT.US,D,20231212,000000,1.25,1.3399,1.22,1.24,46049,0
+BEAT.US,D,20231213,000000,1.26,1.29,1.185,1.21,58493,0
+BEAT.US,D,20231214,000000,1.17,1.3371,1.17,1.29,93009,0
+BEAT.US,D,20231215,000000,1.3101,1.353,1.25,1.25,39631,0
+BEAT.US,D,20231218,000000,1.26,1.3256,1.2068,1.21,39831,0
+BEAT.US,D,20231219,000000,1.26,1.29,1.06,1.18,74906,0
+BEAT.US,D,20231220,000000,1.2,1.35,1.15,1.18,63856,0
+BEAT.US,D,20231221,000000,1.22,1.99,1.17,1.66,5031224,0
+BEAT.US,D,20231222,000000,1.66,2.2189,1.59,2.1,2558996,0
+BEAT.US,D,20231226,000000,2.12,2.28,2.06,2.18,976669,0
+BEAT.US,D,20231227,000000,2.25,2.45,2.15,2.27,567415,0
+BEAT.US,D,20231228,000000,2.41,2.78,2.38,2.5,967825,0
+BEAT.US,D,20231229,000000,2.44,2.5495,1.88,2.35,828320,0
+BEAT.US,D,20240102,000000,2.21,2.545,2.18,2.33,315348,0
+BEAT.US,D,20240103,000000,2.33,2.62,2.33,2.4,216718,0
+BEAT.US,D,20240104,000000,2.41,2.51,2.17,2.18,275732,0
+BEAT.US,D,20240105,000000,2.19,2.3487,2.19,2.22,134645,0
+BEAT.US,D,20240108,000000,2.26,2.26,1.91,2.05,288759,0
+BEAT.US,D,20240109,000000,2,2.0685,1.92,1.98,171175,0
+BEAT.US,D,20240110,000000,1.99,2.0299,1.8,1.91,219110,0
+BEAT.US,D,20240111,000000,1.86,1.95,1.75,1.75,140044,0
+BEAT.US,D,20240112,000000,1.75,1.8312,1.64,1.68,130985,0
+BEAT.US,D,20240116,000000,1.65,1.6944,1.48,1.5,118009,0
+BEAT.US,D,20240117,000000,1.5,1.6,1.4401,1.56,72073,0
+BEAT.US,D,20240118,000000,1.64,1.6799,1.572,1.6,70067,0
+BEAT.US,D,20240119,000000,1.59,1.66,1.56,1.66,35161,0
+BEAT.US,D,20240122,000000,1.64,1.6599,1.56,1.62,59934,0
+BEAT.US,D,20240123,000000,1.64,1.85,1.5701,1.77,129044,0
+BEAT.US,D,20240124,000000,1.77,1.7898,1.6998,1.71,38673,0
+BEAT.US,D,20240125,000000,1.75,1.81,1.71,1.79,62026,0
+BEAT.US,D,20240126,000000,1.75,1.8899,1.75,1.86,26850,0
+BEAT.US,D,20240129,000000,1.8,1.9297,1.7701,1.79,50893,0
+BEAT.US,D,20240130,000000,1.78,1.92,1.78,1.88,84325,0
+BEAT.US,D,20240131,000000,1.82,1.9248,1.82,1.87,15695,0
+BEAT.US,D,20240201,000000,1.86,1.9243,1.8,1.82,19741,0
+BEAT.US,D,20240202,000000,1.8,1.92,1.8,1.92,35838,0
+BEAT.US,D,20240205,000000,1.91,1.91,1.8,1.82,30909,0
+BEAT.US,D,20240206,000000,1.78,1.8799,1.78,1.8,54200,0
+BEAT.US,D,20240207,000000,1.89,1.9,1.78,1.81,71689,0
+BEAT.US,D,20240208,000000,1.82,1.8888,1.78,1.79,8883,0
+BEAT.US,D,20240209,000000,1.78,1.83,1.78,1.81,48053,0
+BEAT.US,D,20240212,000000,1.89,1.92,1.82,1.86,53475,0
+BEAT.US,D,20240213,000000,1.86,1.88,1.81,1.81,24208,0
+BEAT.US,D,20240214,000000,1.81,1.8967,1.8,1.82,23120,0
+BEAT.US,D,20240215,000000,1.83,1.8703,1.78,1.8,71178,0
+BEAT.US,D,20240216,000000,1.78,1.8499,1.66,1.67,94945,0
+BEAT.US,D,20240220,000000,1.67,1.73,1.59,1.66,53989,0
+BEAT.US,D,20240221,000000,1.66,1.6801,1.52,1.59,38810,0
+BEAT.US,D,20240222,000000,1.59,1.66,1.52,1.55,66364,0
+BEAT.US,D,20240223,000000,1.53,1.65,1.53,1.59,59437,0
+BEAT.US,D,20240226,000000,1.64,1.64,1.4,1.42,129046,0
+BEAT.US,D,20240227,000000,1.47,1.474,1.35,1.39,69456,0
+BEAT.US,D,20240228,000000,1.45,1.46,1.395,1.45,73234,0
+BEAT.US,D,20240229,000000,1.46,1.5,1.4219,1.45,53194,0
+BEAT.US,D,20240301,000000,1.48,1.62,1.43,1.58,91035,0
+BEAT.US,D,20240304,000000,1.66,1.68,1.5866,1.68,64503,0
+BEAT.US,D,20240305,000000,1.65,1.65,1.55,1.59,55080,0
+BEAT.US,D,20240306,000000,1.5801,1.63,1.52,1.62,39929,0
+BEAT.US,D,20240307,000000,1.68,2.3444,1.44,2.05,2441429,0
+BEAT.US,D,20240308,000000,2.1,2.28,1.99,1.99,477279,0
+BEAT.US,D,20240311,000000,2.02,2.27,2.001,2.27,201456,0
+BEAT.US,D,20240312,000000,2.42,2.7,2.26,2.32,420972,0
+BEAT.US,D,20240313,000000,2.26,2.4404,2.25,2.29,172490,0
+BEAT.US,D,20240314,000000,2.36,2.36,2.11,2.31,136062,0
+BEAT.US,D,20240315,000000,2.3,2.55,2.27,2.41,156342,0
+BEAT.US,D,20240318,000000,2.37,2.45,2.26,2.32,137776,0
+BEAT.US,D,20240319,000000,2.31,2.5093,2.29,2.31,90732,0
+BEAT.US,D,20240320,000000,2.28,2.4,2.2,2.2,84217,0
+BEAT.US,D,20240321,000000,2.18,2.31,2.1,2.31,164776,0
+BEAT.US,D,20240322,000000,2.37,2.37,2.0025,2.14,399263,0
+BEAT.US,D,20240325,000000,2.05,2.25,2.05,2.2,53826,0
+BEAT.US,D,20240326,000000,2.24,2.24,2.13,2.18,68263,0
+BEAT.US,D,20240327,000000,2.21,2.31,2.1424,2.22,81519,0
+BEAT.US,D,20240328,000000,2.22,2.24,2.17,2.18,30904,0
+BEAT.US,D,20240401,000000,2.22,2.25,2.1108,2.19,38174,0
+BEAT.US,D,20240402,000000,2.15,2.1562,2.07,2.09,29141,0
+BEAT.US,D,20240403,000000,2.09,2.15,2.09,2.09,21550,0
+BEAT.US,D,20240404,000000,2.09,2.16,2.05,2.12,58804,0
+BEAT.US,D,20240405,000000,2.15,2.17,2.09,2.13,23146,0
+BEAT.US,D,20240408,000000,2.11,2.16,2.06,2.15,24053,0
+BEAT.US,D,20240409,000000,2.18,2.22,2.07,2.145,178324,0
+BEAT.US,D,20240410,000000,2.09,2.1897,2,2.04,69671,0
+BEAT.US,D,20240411,000000,2.04,2.05,1.9902,2.01,53589,0
+BEAT.US,D,20240412,000000,2.1,2.1,1.93,1.95,96963,0
+BEAT.US,D,20240415,000000,1.9,1.98,1.84,1.84,120655,0
+BEAT.US,D,20240416,000000,1.83,1.87,1.7,1.8,72959,0
+BEAT.US,D,20240417,000000,1.7,2.25,1.7,2.16,273012,0
+BEAT.US,D,20240418,000000,2.17,2.2005,2.05,2.09,42260,0
+BEAT.US,D,20240419,000000,2.16,2.16,1.93,1.93,79470,0
+BEAT.US,D,20240422,000000,1.9,2.06,1.9,2,35564,0
+BEAT.US,D,20240423,000000,2.04,2.1004,2,2.04,28831,0
+BEAT.US,D,20240424,000000,2.07,2.07,2,2.05,13855,0
+BEAT.US,D,20240425,000000,2.01,2.0736,1.94,1.966,22282,0
+BEAT.US,D,20240426,000000,1.99,2.05,1.97,2,23121,0
+BEAT.US,D,20240429,000000,2.0301,2.05,1.97,2.05,17861,0
+BEAT.US,D,20240430,000000,2.0167,2.04,1.975,2.01,19331,0
+BEAT.US,D,20240501,000000,2.04,2.23,2,2.164,73691,0
+BEAT.US,D,20240502,000000,2.23,2.25,2.16,2.2,92835,0
+BEAT.US,D,20240503,000000,2.25,2.29,2.06,2.21,55073,0
+BEAT.US,D,20240506,000000,2.24,2.24,2.0501,2.1,49649,0
+BEAT.US,D,20240507,000000,2.09,2.14,2.05,2.05,23032,0
+BEAT.US,D,20240508,000000,2.13,2.19,2.05,2.09,37031,0
+BEAT.US,D,20240509,000000,2.05,2.18,2,2.01,37158,0
+BEAT.US,D,20240510,000000,2.05,2.056,1.9001,1.96,35045,0
+BEAT.US,D,20240513,000000,2,2.05,1.96,2,23890,0
+BEAT.US,D,20240514,000000,2,2.075,1.95,2.06,59822,0
+BEAT.US,D,20240515,000000,2.06,2.15,2.06,2.15,66094,0
+BEAT.US,D,20240516,000000,2.13,2.15,2.1,2.11,44917,0
+BEAT.US,D,20240517,000000,2.13,2.14,2.07,2.07,17338,0
+BEAT.US,D,20240520,000000,2.09,2.58,2.09,2.53,716647,0
+BEAT.US,D,20240521,000000,2.58,2.6,2.2,2.37,163114,0
+BEAT.US,D,20240522,000000,2.3,2.44,2.19,2.36,61792,0
+BEAT.US,D,20240523,000000,2.46,2.7,2.46,2.7,330845,0
+BEAT.US,D,20240524,000000,2.7,3,2.65,2.72,316526,0
+BEAT.US,D,20240528,000000,2.99,3.2942,2.75,2.94,363892,0
+BEAT.US,D,20240529,000000,3,3.3893,2.77,2.92,362550,0
+BEAT.US,D,20240530,000000,2.9,2.9793,2.8,2.82,175216,0
+BEAT.US,D,20240531,000000,2.84,2.9914,2.78,2.78,98470,0
+BEAT.US,D,20240603,000000,2.79,2.86,2.67,2.75,117587,0
+BEAT.US,D,20240604,000000,2.73,2.7393,2.6063,2.61,137027,0
+BEAT.US,D,20240605,000000,2.63,2.83,2.63,2.72,118128,0
+BEAT.US,D,20240606,000000,2.7,2.78,2.55,2.59,129838,0
+BEAT.US,D,20240607,000000,2.6,2.71,2.3301,2.42,177132,0
+BEAT.US,D,20240610,000000,2.45,2.52,2.38,2.38,95977,0
+BEAT.US,D,20240611,000000,2.35,2.35,2.2,2.28,114518,0
+BEAT.US,D,20240612,000000,2.42,2.42,2.22,2.26,71236,0
+BEAT.US,D,20240613,000000,2.24,2.29,2.0201,2.04,192755,0
+BEAT.US,D,20240614,000000,2.05,2.32,2.04,2.3,134732,0
+BEAT.US,D,20240617,000000,2.3,2.4499,2.25,2.37,146045,0
+BEAT.US,D,20240618,000000,2.33,2.53,2.26,2.27,84800,0
+BEAT.US,D,20240620,000000,2.25,2.39,2.2,2.29,79452,0
+BEAT.US,D,20240621,000000,2.28,2.42,2.2,2.4,78063,0
+BEAT.US,D,20240624,000000,2.4,2.48,2.36,2.44,38726,0
+BEAT.US,D,20240625,000000,2.46,2.589,2.42,2.45,40629,0
+BEAT.US,D,20240626,000000,2.42,2.5592,2.42,2.48,28951,0
+BEAT.US,D,20240627,000000,2.45,2.54,2.3,2.51,73328,0
+BEAT.US,D,20240628,000000,2.51,2.57,2.44,2.57,77356,0
+BEAT.US,D,20240701,000000,2.58,2.59,2.3601,2.48,50232,0
+BEAT.US,D,20240702,000000,2.54,3.23,2.445,2.95,555567,0
+BEAT.US,D,20240703,000000,3.07,3.11,2.65,2.71,236888,0
+BEAT.US,D,20240705,000000,2.75,2.8914,2.35,2.57,165600,0
+BEAT.US,D,20240708,000000,2.68,2.719,2.6,2.64,61952,0
+BEAT.US,D,20240709,000000,2.74,2.98,2.6401,2.97,222854,0
+BEAT.US,D,20240710,000000,3,3.0399,2.8,2.92,120116,0
+BEAT.US,D,20240711,000000,2.86,2.895,2.64,2.77,42802,0
+BEAT.US,D,20240712,000000,2.8,3.1,2.74,3.1,108506,0
+BEAT.US,D,20240715,000000,3.03,3.09,2.9,2.9,81864,0
+BEAT.US,D,20240716,000000,2.91,2.9297,2.8001,2.91,46265,0
+BEAT.US,D,20240717,000000,2.9,2.97,2.8001,2.83,41504,0
+BEAT.US,D,20240718,000000,2.81,2.885,2.69,2.74,62500,0
+BEAT.US,D,20240719,000000,2.8,2.9044,2.76,2.78,22858,0
+BEAT.US,D,20240722,000000,2.9,2.9,2.71,2.82,45224,0
+BEAT.US,D,20240723,000000,2.82,2.9,2.75,2.89,57687,0
+BEAT.US,D,20240724,000000,2.84,2.9199,2.67,2.67,61318,0
+BEAT.US,D,20240725,000000,2.71,2.76,2.6,2.65,54334,0
+BEAT.US,D,20240726,000000,2.72,2.7799,2.58,2.65,65476,0
+BEAT.US,D,20240729,000000,2.63,2.69,2.5253,2.55,35560,0
+BEAT.US,D,20240730,000000,2.57,2.59,2.35,2.37,80968,0
+BEAT.US,D,20240731,000000,2.46,2.7,2.38,2.61,112611,0
+BEAT.US,D,20240801,000000,2.57,2.64,2.3468,2.42,83028,0
+BEAT.US,D,20240802,000000,2.29,2.45,2.25,2.39,46933,0
+BEAT.US,D,20240805,000000,2.2,2.37,2.0801,2.17,134394,0
+BEAT.US,D,20240806,000000,2.2,2.41,2.2,2.34,45793,0
+BEAT.US,D,20240807,000000,2.39,2.49,2.26,2.26,34499,0
+BEAT.US,D,20240808,000000,2.3,2.34,2.23,2.26,28343,0
+BEAT.US,D,20240809,000000,2.3,2.35,2.2,2.2,22933,0
+BEAT.US,D,20240812,000000,2.18,2.34,2.18,2.23,18038,0
+BEAT.US,D,20240813,000000,2.34,2.4,2.2,2.25,42590,0
+BEAT.US,D,20240814,000000,2.24,2.3,2.12,2.27,37890,0
+BEAT.US,D,20240815,000000,2.23,2.35,2.23,2.31,28920,0
+BEAT.US,D,20240816,000000,2.32,2.32,2.22,2.29,33191,0
+BEAT.US,D,20240819,000000,2.26,2.3129,2.16,2.2,36022,0
+BEAT.US,D,20240820,000000,2.23,2.23,2.1,2.14,49229,0
+BEAT.US,D,20240821,000000,2.12,2.304,2.12,2.25,51946,0
+BEAT.US,D,20240822,000000,2.23,2.27,2.2101,2.26,11632,0
+BEAT.US,D,20240823,000000,2.31,2.35,2.235,2.35,63188,0
+BEAT.US,D,20240826,000000,2.35,2.4015,2.26,2.27,67326,0
+BEAT.US,D,20240827,000000,2.26,2.3,2.22,2.25,21854,0
+BEAT.US,D,20240828,000000,2.17,2.23,2.12,2.21,54438,0
+BEAT.US,D,20240829,000000,2.21,2.26,2.18,2.21,20249,0
+BEAT.US,D,20240830,000000,2.25,2.35,2.235,2.35,39991,0
+BEAT.US,D,20240903,000000,2.37,2.38,2.26,2.29,46342,0
+BEAT.US,D,20240904,000000,2.26,2.34,2.2191,2.25,30259,0
+BEAT.US,D,20240905,000000,2.35,2.7,2.3301,2.47,213898,0
+BEAT.US,D,20240906,000000,2.48,2.48,2.26,2.31,64765,0
+BEAT.US,D,20240909,000000,2.33,2.434,2.27,2.35,28440,0
+BEAT.US,D,20240910,000000,2.35,2.35,2.12,2.27,62091,0
+BEAT.US,D,20240911,000000,2.2101,2.28,2.1616,2.25,20132,0
+BEAT.US,D,20240912,000000,2.27,2.307,2.1601,2.24,47300,0
+BEAT.US,D,20240913,000000,2.17,2.27,2.17,2.21,26305,0
+BEAT.US,D,20240916,000000,2.25,2.2657,2.17,2.19,38085,0
+BEAT.US,D,20240917,000000,2.19,2.19,2.0563,2.11,83880,0
+BEAT.US,D,20240918,000000,2.09,2.1355,2,2,98754,0
+BEAT.US,D,20240919,000000,2.05,2.18,2,2.12,50962,0
+BEAT.US,D,20240920,000000,2.14,2.14,2.01,2.03,85988,0
+BEAT.US,D,20240923,000000,2.06,2.13,2,2.04,68068,0
+BEAT.US,D,20240924,000000,2.07,2.1185,2,2.03,106902,0
+BEAT.US,D,20240925,000000,2.04,2.45,2.04,2.28,398870,0
+BEAT.US,D,20240926,000000,2.27,2.29,2.17,2.26,46780,0
+BEAT.US,D,20240927,000000,2.29,2.34,2.2383,2.31,38356,0
+BEAT.US,D,20240930,000000,2.33,2.34,2.25,2.32,28063,0
+BEAT.US,D,20241001,000000,2.34,2.34,2.27,2.32,25180,0
+BEAT.US,D,20241002,000000,2.32,2.37,2.27,2.37,42770,0
+BEAT.US,D,20241003,000000,2.385,2.3947,2.25,2.25,87951,0
+BEAT.US,D,20241004,000000,2.25,2.25,2.19,2.19,23430,0
+BEAT.US,D,20241007,000000,2.17,2.28,2.08,2.14,130188,0
+BEAT.US,D,20241008,000000,2.1398,2.18,2.1,2.12,48431,0
+BEAT.US,D,20241009,000000,2.11,2.33,2.1,2.16,81852,0
+BEAT.US,D,20241010,000000,2.1612,2.19,2.11,2.17,8145,0
+BEAT.US,D,20241011,000000,2.25,2.25,2.13,2.16,28812,0
+BEAT.US,D,20241014,000000,2.06,2.3,2.06,2.26,82274,0
+BEAT.US,D,20241015,000000,2.252,2.2958,2.23,2.2744,73210,0
+BEAT.US,D,20241016,000000,2.28,2.3199,2.22,2.28,74900,0
+BEAT.US,D,20241017,000000,2.3299,2.385,2.18,2.22,97445,0
+BEAT.US,D,20241018,000000,2.21,2.28,2.18,2.27,126320,0
+BEAT.US,D,20241021,000000,2.2865,2.31,2.19,2.3,107717,0
+BEAT.US,D,20241022,000000,2.3,2.3025,2.1,2.18,115613,0
+BEAT.US,D,20241023,000000,2.16,2.24,2.06,2.16,195701,0
+BEAT.US,D,20241024,000000,2.15,2.32,2.15,2.3,108470,0
+BEAT.US,D,20241025,000000,2.32,2.5,2.25,2.43,151645,0
+BEAT.US,D,20241028,000000,2.48,2.48,2.355,2.44,44435,0
+BEAT.US,D,20241029,000000,2.42,2.48,2.4,2.41,23774,0
+BEAT.US,D,20241030,000000,2.38,2.73,2.38,2.7,173024,0
+BEAT.US,D,20241031,000000,2.69,2.69,2.38,2.42,72890,0
+BEAT.US,D,20241101,000000,2.46,2.55,2.45,2.49,48242,0
+BEAT.US,D,20241104,000000,2.47,2.65,2.4122,2.43,44820,0
+BEAT.US,D,20241105,000000,2.4747,2.4935,2.4312,2.44,40846,0
+BEAT.US,D,20241106,000000,2.56,2.61,2.47,2.51,54221,0
+BEAT.US,D,20241107,000000,2.53,2.5991,2.33,2.33,96116,0
+BEAT.US,D,20241108,000000,2.35,2.59,2.35,2.57,202979,0
+BEAT.US,D,20241111,000000,2.61,2.61,2.39,2.41,124027,0
+BEAT.US,D,20241112,000000,2.41,2.54,2.3014,2.36,129698,0
+BEAT.US,D,20241113,000000,2.36,2.3703,2.2287,2.3,79157,0
+BEAT.US,D,20241114,000000,2.33,2.36,2.22,2.27,54901,0
+BEAT.US,D,20241115,000000,2.23,2.39,2.22,2.29,64871,0
+BEAT.US,D,20241118,000000,2.29,2.505,2.29,2.39,46359,0
+BEAT.US,D,20241119,000000,2.57,2.7,2.4,2.5,125883,0
+BEAT.US,D,20241120,000000,2.52,2.6,2.4,2.48,59263,0
+BEAT.US,D,20241121,000000,2.47,3.11,2.44,2.83,479650,0
+BEAT.US,D,20241122,000000,2.85,2.85,2.79,2.79,177806,0
+BEAT.US,D,20241125,000000,2.79,2.93,2.7005,2.83,126272,0
+BEAT.US,D,20241126,000000,2.82,3,2.7401,2.8,74764,0
+BEAT.US,D,20241127,000000,2.91,2.91,2.78,2.85,63715,0
+BEAT.US,D,20241129,000000,2.95,3.24,2.86,3.06,198799,0
+BEAT.US,D,20241202,000000,3.12,3.2013,2.92,2.94,122208,0
+BEAT.US,D,20241203,000000,2.98,3.025,2.8201,2.95,105410,0
+BEAT.US,D,20241204,000000,2.98,3.243,2.961,3.14,180395,0
+BEAT.US,D,20241205,000000,3.2,3.21,3.0001,3.14,84901,0
+BEAT.US,D,20241206,000000,3.16,3.32,3.16,3.22,186322,0
+BEAT.US,D,20241209,000000,3.3,3.35,3.14,3.14,64720,0
+BEAT.US,D,20241210,000000,3.16,3.23,3,3,43610,0
+BEAT.US,D,20241211,000000,2.97,3.2,2.9,3.02,86083,0
+BEAT.US,D,20241212,000000,3.09,3.2,2.9553,3.05,75372,0
+BEAT.US,D,20241213,000000,3.05,3.16,2.9999,3.12,101653,0
+BEAT.US,D,20241216,000000,3.48,3.48,2.28,2.705,3186376,0
+BEAT.US,D,20241217,000000,2.71,2.82,2.63,2.78,187236,0
+BEAT.US,D,20241218,000000,2.77,2.77,2.5,2.595,258543,0
+BEAT.US,D,20241219,000000,2.65,2.65,2.3401,2.38,195937,0
+BEAT.US,D,20241220,000000,2.36,2.52,2.32,2.43,92003,0
+BEAT.US,D,20241223,000000,2.47,2.54,2.34,2.42,87220,0
+BEAT.US,D,20241224,000000,2.45,2.47,2.3501,2.39,25668,0
+BEAT.US,D,20241226,000000,2.36,2.44,2.28,2.35,171769,0
+BEAT.US,D,20241227,000000,2.39,2.39,2.21,2.26,210475,0
+BEAT.US,D,20241230,000000,2.21,2.2947,2.16,2.16,146044,0
+BEAT.US,D,20241231,000000,2.17,2.33,2.17,2.3,108271,0
+BEAT.US,D,20250102,000000,2.34,2.39,2.3,2.35,23145,0
+BEAT.US,D,20250103,000000,2.35,2.4,2.17,2.24,215243,0
+BEAT.US,D,20250106,000000,2.25,2.3201,2.02,2.27,229252,0
+BEAT.US,D,20250107,000000,2.32,2.32,2.15,2.16,72834,0
+BEAT.US,D,20250108,000000,2.19,2.2617,2.13,2.13,27550,0
+BEAT.US,D,20250110,000000,2.25,2.254,2.0884,2.11,94681,0
+BEAT.US,D,20250113,000000,2.05,2.0889,2,2.05,103395,0
+BEAT.US,D,20250114,000000,2.07,2.14,2.05,2.09,58137,0
+BEAT.US,D,20250115,000000,2.14,2.3,2.1015,2.23,118715,0
+BEAT.US,D,20250116,000000,2.24,2.24,2.1,2.14,31891,0
+BEAT.US,D,20250117,000000,2.14,2.19,2.08,2.14,71974,0
+BEAT.US,D,20250121,000000,2.25,2.25,2.14,2.14,47829,0
+BEAT.US,D,20250122,000000,2.14,2.2294,2.1333,2.14,51468,0
+BEAT.US,D,20250123,000000,2.14,2.18,2.1012,2.15,83013,0
+BEAT.US,D,20250124,000000,2.15,2.18,2.06,2.12,72051,0
+BEAT.US,D,20250127,000000,2.12,2.16,2.0767,2.15,121866,0
+BEAT.US,D,20250128,000000,2.13,2.1899,2.0504,2.12,228379,0
+BEAT.US,D,20250129,000000,2.15,2.3499,2.02,2.17,373390,0
+BEAT.US,D,20250130,000000,2.2,2.3,2.13,2.25,123045,0
+BEAT.US,D,20250131,000000,2.27,2.44,2.2501,2.4,223201,0
+BEAT.US,D,20250203,000000,2.32,2.3499,2.19,2.23,59738,0
+BEAT.US,D,20250204,000000,2.2,2.41,2.2,2.36,66444,0
+BEAT.US,D,20250205,000000,2.32,2.48,2.27,2.48,114277,0
+BEAT.US,D,20250206,000000,2.49,2.49,2.3457,2.44,90893,0
+BEAT.US,D,20250207,000000,2.4,2.525,2.33,2.38,54113,0
+BEAT.US,D,20250210,000000,2.39,2.44,2.25,2.36,83256,0
+BEAT.US,D,20250211,000000,2.33,2.4665,2.2601,2.29,41221,0
+BEAT.US,D,20250212,000000,2.28,2.33,2.2,2.24,67042,0
+BEAT.US,D,20250213,000000,2.14,2.27,2.04,2.18,312259,0
+BEAT.US,D,20250214,000000,2.22,2.22,1.96,2.13,247372,0
+BEAT.US,D,20250218,000000,2.36,2.3697,2.15,2.18,143178,0
+BEAT.US,D,20250219,000000,2.2,2.23,2.18,2.18,32048,0
+BEAT.US,D,20250220,000000,2.18,2.2172,2.05,2.11,109834,0
+BEAT.US,D,20250221,000000,2.1,2.17,2.0675,2.08,85974,0
+BEAT.US,D,20250224,000000,2.13,2.17,2.03,2.04,108682,0
+BEAT.US,D,20250225,000000,2.04,2.04,1.92,1.97,167252,0
+BEAT.US,D,20250226,000000,2,2.0506,1.99,1.99,74120,0
+BEAT.US,D,20250227,000000,2,2.07,1.92,1.95,88687,0
+BEAT.US,D,20250228,000000,1.96,2.0406,1.96,2.02,37958,0
+BEAT.US,D,20250303,000000,2.038,2.0752,1.95,1.99,66777,0
+BEAT.US,D,20250304,000000,2,2.08,1.93,2.03,78941,0
+BEAT.US,D,20250305,000000,2.0404,2.125,2.03,2.11,35336,0
+BEAT.US,D,20250306,000000,2.17,2.18,2.0501,2.12,74774,0
+BEAT.US,D,20250307,000000,2.11,2.2493,2.08,2.19,48102,0
+BEAT.US,D,20250310,000000,2.15,2.2385,2.01,2.03,136161,0
+BEAT.US,D,20250311,000000,2.0408,2.1501,2.0408,2.09,55084,0
+BEAT.US,D,20250312,000000,2.0618,2.126,2.04,2.08,61411,0
+BEAT.US,D,20250313,000000,2.03,2.0932,2.01,2.02,27072,0
+BEAT.US,D,20250314,000000,2.0772,2.0772,2,2.05,84170,0
+BEAT.US,D,20250317,000000,2.02,2.18,2.01,2.11,59621,0
+BEAT.US,D,20250318,000000,2.0802,2.14,2.03,2.08,30365,0
+BEAT.US,D,20250319,000000,2.042,2.055,2,2.005,59968,0
+BEAT.US,D,20250320,000000,2,2.05,1.94,1.955,75549,0
+BEAT.US,D,20250321,000000,1.96,1.99,1.81,1.98,82403,0
+BEAT.US,D,20250324,000000,1.98,2.0199,1.9679,1.98,43807,0
+BEAT.US,D,20250325,000000,1.9101,2.06,1.9101,1.92,56986,0
+BEAT.US,D,20250326,000000,1.94,2.0289,1.91,1.94,37741,0
+BEAT.US,D,20250327,000000,1.99,2.03,1.91,2.01,49251,0
+BEAT.US,D,20250328,000000,1.99,1.99,1.95,1.95,30600,0
+BEAT.US,D,20250331,000000,1.95,2.015,1.85,2.01,42531,0
+BEAT.US,D,20250401,000000,2.03,2.04,1.95,2,60953,0
+BEAT.US,D,20250402,000000,1.96,2.05,1.9401,1.96,49825,0
+BEAT.US,D,20250403,000000,1.98,1.98,1.8,1.83,94617,0
+BEAT.US,D,20250404,000000,1.78,1.78,1.625,1.69,249854,0
+BEAT.US,D,20250407,000000,1.54,1.7256,1.45,1.65,98196,0
+BEAT.US,D,20250408,000000,1.78,1.8283,1.62,1.64,53293,0
+BEAT.US,D,20250409,000000,1.6959,1.7113,1.55,1.68,36907,0
+BEAT.US,D,20250410,000000,1.64,1.73,1.6,1.63,57063,0
+BEAT.US,D,20250411,000000,1.65,1.68,1.57,1.68,41198,0
+BEAT.US,D,20250414,000000,1.68,1.68,1.65,1.66,26962,0
+BEAT.US,D,20250415,000000,1.67,1.74,1.6324,1.65,35424,0
+BEAT.US,D,20250416,000000,1.62,1.7,1.6,1.66,63350,0
+BEAT.US,D,20250417,000000,1.67,1.7099,1.57,1.6247,50491,0
+BEAT.US,D,20250421,000000,1.56,1.64,1.5,1.52,47191,0
+BEAT.US,D,20250422,000000,1.52,1.6432,1.51,1.55,14307,0
+BEAT.US,D,20250423,000000,1.5724,1.6,1.56,1.59,20411,0
+BEAT.US,D,20250424,000000,1.62,1.95,1.6058,1.92,128734,0
+BEAT.US,D,20250425,000000,2.03,2.1942,1.935,1.99,135068,0
+BEAT.US,D,20250428,000000,1.96,2.04,1.8234,1.95,28864,0
+BEAT.US,D,20250429,000000,1.9,1.9186,1.75,1.81,227818,0
+BEAT.US,D,20250430,000000,1.86,1.86,1.7226,1.75,46235,0
+BEAT.US,D,20250501,000000,1.78,1.8447,1.72,1.75,48371,0
+BEAT.US,D,20250502,000000,1.78,1.83,1.74,1.81,32399,0
+BEAT.US,D,20250505,000000,1.9,1.9,1.8,1.84,27904,0
+BEAT.US,D,20250506,000000,1.9,1.91,1.8,1.84,40656,0
+BEAT.US,D,20250507,000000,1.85,1.8998,1.7778,1.8786,30294,0
+BEAT.US,D,20250508,000000,1.85,1.87,1.81,1.81,11001,0
+BEAT.US,D,20250509,000000,1.84,1.8478,1.75,1.77,32725,0
+BEAT.US,D,20250512,000000,1.8076,1.8288,1.72,1.72,52531,0
+BEAT.US,D,20250513,000000,1.75,1.75,1.65,1.71,84150,0
+BEAT.US,D,20250514,000000,1.75,1.765,1.555,1.6,86367,0
+BEAT.US,D,20250515,000000,1.64,1.674,1.52,1.574,63066,0
+BEAT.US,D,20250516,000000,1.56,1.62,1.55,1.55,95360,0
+BEAT.US,D,20250519,000000,1.54,1.65,1.52,1.63,41781,0
+BEAT.US,D,20250520,000000,1.65,1.7,1.6,1.66,39517,0
+BEAT.US,D,20250521,000000,1.5903,1.6991,1.55,1.58,65278,0
+BEAT.US,D,20250522,000000,1.58,1.6369,1.5602,1.585,43863,0
+BEAT.US,D,20250523,000000,1.69,1.7,1.5701,1.66,74574,0
+BEAT.US,D,20250527,000000,1.66,1.6699,1.5945,1.61,81161,0
+BEAT.US,D,20250528,000000,1.61,1.64,1.57,1.6,27399,0
+BEAT.US,D,20250529,000000,1.63,1.6784,1.5,1.54,108711,0
+BEAT.US,D,20250530,000000,1.58,1.7,1.56,1.7,214152,0
+BEAT.US,D,20250602,000000,1.7,1.9,1.67,1.81,221743,0
+BEAT.US,D,20250603,000000,1.83,1.85,1.7,1.8,82476,0
+BEAT.US,D,20250604,000000,1.8,1.8,1.64,1.68,87299,0
+BEAT.US,D,20250605,000000,1.7,1.74,1.61,1.64,191669,0
+BEAT.US,D,20250606,000000,1.65,1.6986,1.57,1.65,119833,0
+BEAT.US,D,20250609,000000,1.65,1.7024,1.58,1.59,102261,0
+BEAT.US,D,20250610,000000,1.61,1.62,1.57,1.6,49987,0
+BEAT.US,D,20250611,000000,1.62,1.62,1.4801,1.56,245079,0
+BEAT.US,D,20250612,000000,1.5572,1.6,1.5,1.53,60064,0
+BEAT.US,D,20250613,000000,1.55,1.58,1.49,1.51,102735,0
+BEAT.US,D,20250616,000000,1.76,1.7618,1.58,1.71,668575,0
+BEAT.US,D,20250617,000000,1.7,1.7,1.52,1.55,156839,0
+BEAT.US,D,20250618,000000,1.53,1.6,1.51,1.58,110405,0
+BEAT.US,D,20250620,000000,1.59,1.62,1.46,1.52,421436,0
+BEAT.US,D,20250623,000000,1.57,1.57,1.46,1.47,149357,0
+BEAT.US,D,20250624,000000,1.48,1.5199,1.46,1.48,205956,0
+BEAT.US,D,20250625,000000,1.48,1.48,1.401,1.42,108555,0
+BEAT.US,D,20250626,000000,1.41,1.4594,1.3709,1.4,90503,0
+BEAT.US,D,20250627,000000,1.38,1.38,1.3,1.36,233921,0
+BEAT.US,D,20250630,000000,1.35,1.3617,1.2,1.25,142616,0
+BEAT.US,D,20250701,000000,1.24,1.26,1.18,1.225,58580,0
+BEAT.US,D,20250702,000000,1.23,1.29,1.17,1.29,105245,0
+BEAT.US,D,20250703,000000,1.25,1.33,1.25,1.3,67172,0
+BEAT.US,D,20250707,000000,1.25,1.3,1.25,1.3,47897,0
+BEAT.US,D,20250708,000000,1.29,1.37,1.2634,1.32,50441,0
+BEAT.US,D,20250709,000000,1.3,1.34,1.25,1.29,41052,0
+BEAT.US,D,20250710,000000,1.28,1.3199,1.25,1.27,31988,0
+BEAT.US,D,20250711,000000,1.27,1.2854,1.22,1.24,61002,0
+BEAT.US,D,20250714,000000,1.26,1.28,1.22,1.25,43418,0
+BEAT.US,D,20250715,000000,1.24,1.27,1.21,1.25,42493,0
+BEAT.US,D,20250716,000000,1.25,1.3499,1.2001,1.27,61996,0
+BEAT.US,D,20250717,000000,1.26,1.33,1.26,1.28,69001,0
+BEAT.US,D,20250718,000000,1.28,1.342,1.24,1.27,52730,0
+BEAT.US,D,20250721,000000,1.26,1.3198,1.26,1.27,21944,0
+BEAT.US,D,20250722,000000,1.28,1.32,1.25,1.27,118052,0
+BEAT.US,D,20250723,000000,1.3,1.3,1.2347,1.27,86547,0
+BEAT.US,D,20250724,000000,1.28,1.2904,1.27,1.28,49086,0
+BEAT.US,D,20250725,000000,1.285,1.2899,1.2502,1.27,42080,0
+BEAT.US,D,20250728,000000,1.25,1.3,1.25,1.28,111104,0
+BEAT.US,D,20250729,000000,1.28,1.2801,1.2,1.202,42429,0
+BEAT.US,D,20250730,000000,1.2,1.24,1.15,1.16,57469,0
+BEAT.US,D,20250731,000000,1.16,1.1879,1.12,1.13,55003,0
+BEAT.US,D,20250801,000000,1.1,1.13,1,1.02,152344,0
+BEAT.US,D,20250804,000000,1.03,1.07,0.99,1,171715,0
+BEAT.US,D,20250805,000000,1.01,1.05,0.97,0.997,118789,0
+BEAT.US,D,20250806,000000,1,1.02,0.9451,0.9497,99306,0
+BEAT.US,D,20250807,000000,0.99,1,0.9101,0.9362,137251,0
+BEAT.US,D,20250808,000000,0.95,0.98,0.93,0.98,90803,0
+BEAT.US,D,20250811,000000,0.99,1.04,0.9325,0.9421,90533,0
+BEAT.US,D,20250812,000000,0.96,1.31,0.94,1.2,394265,0
+BEAT.US,D,20250813,000000,1.24,1.32,1.16,1.2,310454,0
+BEAT.US,D,20250814,000000,1.2,1.2,1.06,1.11,148980,0
+BEAT.US,D,20250815,000000,1.11,1.1778,1.03,1.03,79324,0
+BEAT.US,D,20250818,000000,1.05,1.3014,1.0347,1.19,199243,0
+BEAT.US,D,20250819,000000,1.19,1.21,1.09,1.1,94994,0
+BEAT.US,D,20250820,000000,1.1,1.1599,1.08,1.13,32544,0
+BEAT.US,D,20250821,000000,1.14,1.17,1.08,1.08,61314,0
+BEAT.US,D,20250822,000000,1.09,1.14,1.08,1.1,28306,0
+BEAT.US,D,20250825,000000,1.12,1.1532,1.09,1.1,36233,0
+BEAT.US,D,20250826,000000,1.11,1.16,1.11,1.15,37445,0
+BEAT.US,D,20250827,000000,1.15,1.2187,1.15,1.18,55011,0
+BEAT.US,D,20250828,000000,1.2,1.3099,1.2,1.27,82725,0
+BEAT.US,D,20250829,000000,1.29,1.41,1.2604,1.35,176624,0
+BEAT.US,D,20250902,000000,1.47,1.5437,1.44,1.49,245218,0
+BEAT.US,D,20250903,000000,1.52,1.5348,1.34,1.4,103569,0
+BEAT.US,D,20250904,000000,1.43,1.5188,1.35,1.4,117501,0
+BEAT.US,D,20250905,000000,1.41,1.4301,1.32,1.35,43567,0
+BEAT.US,D,20250908,000000,1.36,1.3774,1.27,1.35,93727,0
+BEAT.US,D,20250909,000000,1.34,1.39,1.3213,1.33,90558,0
+BEAT.US,D,20250910,000000,1.33,1.3806,1.3,1.37,64667,0
+BEAT.US,D,20250911,000000,1.39,1.49,1.39,1.42,82761,0
+BEAT.US,D,20250912,000000,1.44,1.49,1.4,1.42,68027,0
+BEAT.US,D,20250915,000000,1.41,1.49,1.41,1.46,63795,0
+BEAT.US,D,20250916,000000,1.46,1.49,1.41,1.41,39613,0
+BEAT.US,D,20250917,000000,1.4,1.43,1.39,1.41,55003,0
+BEAT.US,D,20250918,000000,1.45,1.64,1.44,1.59,190404,0
+BEAT.US,D,20250919,000000,1.63,1.773,1.5775,1.69,298284,0
+BEAT.US,D,20250922,000000,1.71,1.7299,1.63,1.64,92662,0
+BEAT.US,D,20250923,000000,1.64,1.7012,1.61,1.61,91218,0
+BEAT.US,D,20250924,000000,1.6,1.66,1.6,1.63,54474,0
+BEAT.US,D,20250925,000000,1.63,1.685,1.63,1.65,73099,0
+BEAT.US,D,20250926,000000,1.71,1.75,1.63,1.67,98931,0
+BEAT.US,D,20250929,000000,1.71,1.74,1.63,1.66,46713,0
+BEAT.US,D,20250930,000000,1.68,1.68,1.6,1.65,65540,0
+BEAT.US,D,20251001,000000,1.64,1.7123,1.62,1.65,70217,0
+BEAT.US,D,20251002,000000,1.64,1.73,1.6301,1.72,48070,0
+BEAT.US,D,20251003,000000,1.72,1.98,1.72,1.95,215244,0
+BEAT.US,D,20251006,000000,1.92,2.025,1.86,1.86,160293,0
+BEAT.US,D,20251007,000000,1.85,1.93,1.7355,1.76,122703,0
+BEAT.US,D,20251008,000000,1.79,1.8713,1.76,1.8,73110,0
+BEAT.US,D,20251009,000000,1.8,1.8852,1.7406,1.77,56939,0
+BEAT.US,D,20251010,000000,1.77,1.8759,1.65,1.65,77654,0
+BEAT.US,D,20251013,000000,1.69,1.75,1.67,1.74,70070,0
+BEAT.US,D,20251014,000000,1.73,1.8,1.73,1.79,72162,0
+BEAT.US,D,20251015,000000,1.84,1.84,1.75,1.77,54688,0
+BEAT.US,D,20251016,000000,1.8,1.81,1.67,1.73,51854,0
+BEAT.US,D,20251017,000000,1.75,1.7858,1.66,1.71,28705,0
+BEAT.US,D,20251020,000000,1.67,1.81,1.67,1.68,65414,0
+BEAT.US,D,20251021,000000,1.68,1.72,1.6211,1.64,31522,0
+BEAT.US,D,20251022,000000,1.62,1.66,1.54,1.57,69118,0
+BEAT.US,D,20251023,000000,1.54,1.67,1.53,1.61,96867,0
+BEAT.US,D,20251024,000000,1.61,1.65,1.61,1.65,16249,0
+BEAT.US,D,20251027,000000,1.64,1.67,1.61,1.61,31760,0
+BEAT.US,D,20251028,000000,1.6,1.63,1.55,1.58,129702,0
+BEAT.US,D,20251029,000000,1.58,1.6399,1.56,1.6,98215,0
+BEAT.US,D,20251030,000000,1.58,1.64,1.55,1.61,33063,0
+BEAT.US,D,20251031,000000,1.71,1.85,1.66,1.85,395319,0
+BEAT.US,D,20251103,000000,1.83,1.85,1.69,1.75,144819,0
+BEAT.US,D,20251104,000000,1.68,1.7493,1.47,1.65,90130,0
+BEAT.US,D,20251105,000000,1.65,1.67,1.6,1.65,36800,0
+BEAT.US,D,20251106,000000,1.69,1.7,1.6,1.62,47047,0
+BEAT.US,D,20251107,000000,1.63,1.67,1.54,1.65,53011,0
+BEAT.US,D,20251110,000000,1.68,1.7387,1.63,1.69,73919,0
+BEAT.US,D,20251111,000000,1.69,1.72,1.62,1.72,33937,0
+BEAT.US,D,20251112,000000,1.71,1.72,1.64,1.67,76001,0
+BEAT.US,D,20251113,000000,1.63,1.705,1.49,1.57,111201,0
+BEAT.US,D,20251114,000000,1.5,1.6,1.452,1.56,91431,0
+BEAT.US,D,20251117,000000,1.6,1.6,1.53,1.54,51603,0
+BEAT.US,D,20251118,000000,1.55,1.7,1.5,1.7,99093,0
+BEAT.US,D,20251119,000000,1.76,1.8,1.61,1.66,112814,0
+BEAT.US,D,20251120,000000,1.69,1.7308,1.59,1.68,86634,0
+BEAT.US,D,20251121,000000,1.61,1.63,0.54,0.781,9938175,0
+BEAT.US,D,20251124,000000,0.7001,0.73,0.65,0.66,2607094,0
+BEAT.US,D,20251125,000000,0.62,0.6386,0.56,0.5826,710281,0
+BEAT.US,D,20251126,000000,0.59,0.65,0.5664,0.6037,8115239,0
+BEAT.US,D,20251128,000000,0.8486,0.9409,0.72,0.77,100047817,0
+BEAT.US,D,20251201,000000,0.664,0.74,0.6489,0.72,6569590,0
+BEAT.US,D,20251202,000000,0.72,0.72,0.6808,0.7068,1834406,0
+BEAT.US,D,20251203,000000,0.7053,0.7438,0.6601,0.7043,1665512,0
+BEAT.US,D,20251204,000000,0.693,0.725,0.6865,0.72,963901,0
+BEAT.US,D,20251205,000000,0.7014,0.73,0.687,0.73,1378109,0
+BEAT.US,D,20251208,000000,0.76,0.814,0.7251,0.7989,2530437,0
+BEAT.US,D,20251209,000000,0.78,0.8099,0.7482,0.8055,1378969,0
+BEAT.US,D,20251210,000000,1.45,1.79,1.2,1.55,270417600,0
+BEAT.US,D,20251211,000000,1.45,2.8199,1.44,2.12,159782359,0
+BEAT.US,D,20251212,000000,2.505,2.78,2.03,2.3,64445962,0
+BEAT.US,D,20251215,000000,2.12,2.92,2.03,2.63,29030940,0
+BEAT.US,D,20251216,000000,2.59,3.85,2.59,3.44,42846054,0
+BEAT.US,D,20251217,000000,3.96,4,2.9,3.07,36223270,0
+BEAT.US,D,20251218,000000,2.95,3.24,2.5,2.71,10398733,0
+BEAT.US,D,20251219,000000,2.76,3.15,2.72,3.1,10524886,0
+BEAT.US,D,20251222,000000,3.04,3.18,2.79,2.93,5212131,0
+BEAT.US,D,20251223,000000,2.77,2.8726,2.7,2.74,2528215,0
+BEAT.US,D,20251224,000000,2.69,2.71,2.49,2.59,2653291,0
+BEAT.US,D,20251226,000000,2.56,2.71,2.32,2.44,3305370,0
+BEAT.US,D,20251229,000000,2.3,2.54,2.2561,2.49,2392956,0
+BEAT.US,D,20251230,000000,2.44,2.465,2.22,2.27,2304325,0
+BEAT.US,D,20251231,000000,2.22,2.42,2.22,2.4,1197861,0
+BEAT.US,D,20260102,000000,2.41,2.69,2.3,2.43,1697520,0
+BEAT.US,D,20260105,000000,2.52,2.875,2.4797,2.74,2768430,0
+BEAT.US,D,20260106,000000,2.77,2.7962,2.46,2.575,1777930,0
+BEAT.US,D,20260107,000000,2.62,2.625,2.38,2.39,1358476,0
+BEAT.US,D,20260108,000000,2.415,2.5,2.31,2.36,1481494,0
+BEAT.US,D,20260109,000000,2.34,2.4,2.23,2.4,1454269,0
+BEAT.US,D,20260112,000000,2.45,2.6,2.4,2.56,1489922,0
+BEAT.US,D,20260113,000000,2.49,2.49,2.3,2.4,1162626,0
+BEAT.US,D,20260114,000000,2.37,2.3708,2.27,2.29,700642,0
+BEAT.US,D,20260115,000000,2.29,2.36,2.165,2.2,992407,0
+BEAT.US,D,20260116,000000,2.19,2.24,2.06,2.08,1075477,0
+BEAT.US,D,20260120,000000,2.05,2.08,1.95,2.01,955300,0
+BEAT.US,D,20260121,000000,2.01,2.03,1.86,1.86,1367265,0
+BEAT.US,D,20260122,000000,1.91,2.03,1.86,1.87,1186078,0
+BEAT.US,D,20260123,000000,1.87,1.895,1.81,1.81,645393,0
+BEAT.US,D,20260126,000000,1.8,1.8199,1.73,1.77,771952,0
+BEAT.US,D,20260127,000000,1.74,1.805,1.725,1.78,488756,0
+BEAT.US,D,20260128,000000,1.76,1.8,1.64,1.64,749540,0
+BEAT.US,D,20260129,000000,1.62,1.63,1.49,1.51,1115254,0
+BEAT.US,D,20260130,000000,1.5,1.58,1.41,1.45,579990,0
+BEAT.US,D,20260202,000000,1.43,1.51,1.4,1.45,464564,0
+BEAT.US,D,20260203,000000,1.44,1.49,1.39,1.44,332803,0
+BEAT.US,D,20260204,000000,1.44,1.45,1.335,1.39,557226,0
+BEAT.US,D,20260205,000000,1.36,1.395,1.29,1.29,617138,0
+BEAT.US,D,20260206,000000,1.32,1.465,1.3,1.43,571132,0
+BEAT.US,D,20260209,000000,1.42,1.45,1.38,1.43,289129,0
+BEAT.US,D,20260210,000000,1.36,1.43,1.32,1.32,415470,0
+BEAT.US,D,20260211,000000,1.33,1.38,1.272,1.32,412542,0
+BEAT.US,D,20260212,000000,1.31,1.32,1.22,1.22,441541,0
+BEAT.US,D,20260213,000000,1.235,1.37,1.22,1.33,459135,0
+BEAT.US,D,20260217,000000,1.36,1.47,1.33,1.4,581056,0
+BEAT.US,D,20260218,000000,1.49,1.49,1.36,1.41,1016249,0

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

@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKHAU.US,D,20260102,000000,12,12,12,12,216,0
+BKHAU.US,D,20260105,000000,12,12,11.43,11.55,1057,0
+BKHAU.US,D,20260107,000000,11.57,11.64,11.41,11.54,1944,0
+BKHAU.US,D,20260108,000000,11.51,11.51,11.51,11.51,107,0
+BKHAU.US,D,20260109,000000,11.51,12,10.9,11.85,6347,0
+BKHAU.US,D,20260112,000000,11.95,12,11.85,11.86,2800,0
+BKHAU.US,D,20260114,000000,11.7,11.76,10.7,11.69,1402,0
+BKHAU.US,D,20260115,000000,11.64,11.65,11.64,11.65,300,0
+BKHAU.US,D,20260116,000000,11.56,11.7,11.51,11.7,1302,0
+BKHAU.US,D,20260127,000000,11.62,11.62,11.46,11.5,1668,0
+BKHAU.US,D,20260128,000000,11.65,11.65,11.65,11.65,829,0
+BKHAU.US,D,20260130,000000,11.69,11.99,11.69,11.99,929,0
+BKHAU.US,D,20260202,000000,11.76,11.76,11.61,11.76,2113,0
+BKHAU.US,D,20260203,000000,11.8,12.4,11.8,12.4,5902,0
+BKHAU.US,D,20260204,000000,12.5,13.4,12.4,12.8,2101,0
+BKHAU.US,D,20260205,000000,12.7,13.4,12.7,13,2550,0
+BKHAU.US,D,20260210,000000,12.15,12.15,12.15,12.15,413,0
+BKHAU.US,D,20260212,000000,12.41,13.29,11.55,12.3,2163,0
+BKHAU.US,D,20260217,000000,12.24,12.55,12.14,12.25,2700,0

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

@@ -0,0 +1,26 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKMI.US,D,20260113,000000,26.47,26.52,26.45,26.485,184584,0
+BKMI.US,D,20260114,000000,26.47,26.495,26.46,26.495,172011,0
+BKMI.US,D,20260115,000000,26.495,26.5,26.47,26.495,52431,0
+BKMI.US,D,20260116,000000,26.5,26.57,26.5,26.535,79100,0
+BKMI.US,D,20260120,000000,26.515,26.515,26.46,26.49,79926,0
+BKMI.US,D,20260121,000000,26.51,26.52,26.41,26.49,141761,0
+BKMI.US,D,20260122,000000,26.51,26.51,26.44,26.475,87549,0
+BKMI.US,D,20260123,000000,26.4775,26.55,26.44,26.49,87468,0
+BKMI.US,D,20260126,000000,26.55,26.55,26.45,26.495,51228,0
+BKMI.US,D,20260127,000000,26.48,26.59,26.47,26.555,108501,0
+BKMI.US,D,20260128,000000,26.5,26.59,26.48,26.49,98505,0
+BKMI.US,D,20260129,000000,26.59,26.61,26.51,26.575,112251,0
+BKMI.US,D,20260130,000000,26.6,26.63,26.54,26.5776,87575,0
+BKMI.US,D,20260202,000000,26.53,26.62,26.51,26.555,94468,0
+BKMI.US,D,20260203,000000,26.53,26.61,26.51,26.5581,71310,0
+BKMI.US,D,20260204,000000,26.56,26.63,26.53,26.6,89014,0
+BKMI.US,D,20260205,000000,26.57,26.65,26.55,26.615,76382,0
+BKMI.US,D,20260206,000000,26.67,26.7,26.59,26.65,140926,0
+BKMI.US,D,20260209,000000,26.62,26.6562,26.6,26.64,73817,0
+BKMI.US,D,20260210,000000,26.62,26.6807,26.62,26.6681,41048,0
+BKMI.US,D,20260211,000000,26.71,26.72,26.63,26.6684,108215,0
+BKMI.US,D,20260212,000000,26.65,26.75,26.64,26.715,74012,0
+BKMI.US,D,20260213,000000,26.7,26.79,26.69,26.725,91494,0
+BKMI.US,D,20260217,000000,26.79,26.81,26.75,26.7668,80644,0
+BKMI.US,D,20260218,000000,26.73,26.81,26.71,26.75,92354,0

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

@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPACR.US,D,20260106,000000,0.1,0.99,0.1,0.21,921720,0
+BPACR.US,D,20260107,000000,0.22,0.235,0.2192,0.225,520740,0
+BPACR.US,D,20260108,000000,0.221,0.24,0.22,0.2299,9946,0
+BPACR.US,D,20260109,000000,0.24,0.24005,0.239402,0.2398,36006,0
+BPACR.US,D,20260112,000000,0.24,0.27,0.22,0.236,211901,0
+BPACR.US,D,20260113,000000,0.23501,0.28,0.23501,0.2575,27030,0
+BPACR.US,D,20260115,000000,0.235,0.2785,0.235,0.2687,99217,0
+BPACR.US,D,20260116,000000,0.2353,0.27,0.2353,0.241,14157,0
+BPACR.US,D,20260121,000000,0.252,0.2688,0.2236,0.244,46851,0
+BPACR.US,D,20260122,000000,0.26,0.26,0.26,0.26,2300,0
+BPACR.US,D,20260126,000000,0.235,0.235,0.235,0.235,518,0
+BPACR.US,D,20260127,000000,0.2592,0.2698,0.234,0.24,6681,0
+BPACR.US,D,20260129,000000,0.2378,0.2378,0.22,0.22,9347,0
+BPACR.US,D,20260130,000000,0.22,0.22,0.2057,0.22,5634,0
+BPACR.US,D,20260205,000000,0.2699,0.2699,0.2,0.2,1685,0
+BPACR.US,D,20260212,000000,0.18,0.18,0.18,0.18,100020,0

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

@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRRWW.US,D,20250610,000000,0.5,0.8,0.45,0.45,65651,0
+BRRWW.US,D,20250611,000000,0.4906,1.63,0.4201,0.7,737160,0
+BRRWW.US,D,20250612,000000,0.71,0.874501,0.71,0.795,185301,0
+BRRWW.US,D,20250613,000000,2.06,2.45,1.86,2.16,1471812,0
+BRRWW.US,D,20250616,000000,2.64,2.6876,2.1,2.5,544077,0
+BRRWW.US,D,20250617,000000,2.49,2.98,2.21,2.7639,456906,0
+BRRWW.US,D,20250618,000000,2.9,2.967,2.6,2.72,226177,0
+BRRWW.US,D,20250620,000000,2.96,3.05,2.44,2.795,236582,0
+BRRWW.US,D,20250623,000000,2.61,2.6989,2.16,2.38,2159499,0
+BRRWW.US,D,20250624,000000,2.39,2.39,2.1,2.15,522626,0
+BRRWW.US,D,20250625,000000,1.8603,2.33,1.6501,2.05,1104232,0
+BRRWW.US,D,20250626,000000,2.18,2.18,1.7,2,175751,0
+BRRWW.US,D,20250627,000000,2,2.06,1.9,2,391903,0
+BRRWW.US,D,20250630,000000,1.89,1.9499,1.61,1.66,56866,0
+BRRWW.US,D,20250701,000000,1.7,1.84,1.68,1.8,110521,0
+BRRWW.US,D,20250702,000000,1.7726,1.8,1.67,1.72,127765,0
+BRRWW.US,D,20250703,000000,1.76,1.88,1.57,1.72,25629,0
+BRRWW.US,D,20250707,000000,1.67,1.73,1.61,1.61,33912,0
+BRRWW.US,D,20250708,000000,1.65,1.75,1.62,1.62,130801,0
+BRRWW.US,D,20250709,000000,1.7,1.93,1.67,1.75,243166,0
+BRRWW.US,D,20250710,000000,1.85,1.94,1.76,1.82,164008,0
+BRRWW.US,D,20250711,000000,1.94,2.01,1.9,1.95,49777,0
+BRRWW.US,D,20250714,000000,2.0322,2.09,1.87,1.87,31460,0
+BRRWW.US,D,20250715,000000,1.95,2.01,1.95,1.95,9140,0
+BRRWW.US,D,20250716,000000,1.99,2.07,1.81,1.97,76637,0
+BRRWW.US,D,20250717,000000,1.95,1.99,1.885,1.95,74351,0
+BRRWW.US,D,20250718,000000,1.94,1.95,1.8,1.88,36403,0
+BRRWW.US,D,20250721,000000,1.89,1.89,1.77,1.77,21108,0
+BRRWW.US,D,20250722,000000,1.9,1.975,1.77,1.8499,249000,0
+BRRWW.US,D,20250723,000000,1.855,1.89,1.77,1.8,20671,0
+BRRWW.US,D,20250724,000000,1.94,1.95,1.8,1.8,9108,0
+BRRWW.US,D,20250725,000000,1.8329,1.85,1.77,1.77,6937,0
+BRRWW.US,D,20250728,000000,1.84,2.05,1.8,1.91,576151,0
+BRRWW.US,D,20250729,000000,1.8,1.88,1.77,1.77,24554,0
+BRRWW.US,D,20250730,000000,1.82,1.82,1.72,1.72,14304,0
+BRRWW.US,D,20250731,000000,1.89,1.89,1.65,1.74,7462,0
+BRRWW.US,D,20250801,000000,1.61,1.8,1.55,1.65,12270,0
+BRRWW.US,D,20250804,000000,1.67,1.83,1.61,1.71,9572,0
+BRRWW.US,D,20250805,000000,1.74,1.74,1.6,1.6,3028,0
+BRRWW.US,D,20250806,000000,1.6514,1.7,1.61,1.61,24451,0
+BRRWW.US,D,20250807,000000,1.61,1.62,1.584,1.584,39556,0
+BRRWW.US,D,20250808,000000,1.63,1.63,1.473,1.58,27872,0
+BRRWW.US,D,20250811,000000,1.44,1.75,1.41,1.75,83636,0
+BRRWW.US,D,20250812,000000,1.55,1.6,1.541,1.56,18595,0
+BRRWW.US,D,20250813,000000,1.58,1.65,1.53,1.53,76827,0
+BRRWW.US,D,20250814,000000,1.59,1.59,1.5,1.5,15439,0
+BRRWW.US,D,20250815,000000,1.61,1.61,1.43,1.449,26097,0
+BRRWW.US,D,20250818,000000,1.48,1.48,1.42,1.4501,4876,0
+BRRWW.US,D,20250820,000000,1.45,1.5662,1.41,1.415,23392,0
+BRRWW.US,D,20250821,000000,1.6722,1.6722,1.31,1.32,14439,0
+BRRWW.US,D,20250822,000000,1.6777,1.6777,1.3886,1.3886,5467,0
+BRRWW.US,D,20250825,000000,1.4,1.48,1.35,1.37,12011,0
+BRRWW.US,D,20250827,000000,1.45,1.48,1.35,1.4079,9742,0
+BRRWW.US,D,20250828,000000,1.42,1.42,1.4,1.4,1819,0
+BRRWW.US,D,20250829,000000,1.45,1.45,1.31,1.35,6702,0
+BRRWW.US,D,20250902,000000,1.34,1.34,1.2,1.22,74562,0
+BRRWW.US,D,20250903,000000,1.24,1.29,1.21,1.25,2249,0
+BRRWW.US,D,20250904,000000,1.22,1.23,1.16,1.18,5628,0
+BRRWW.US,D,20250905,000000,1.17,1.29,1.17,1.28,1061,0
+BRRWW.US,D,20250908,000000,1.19,1.35,1.16,1.25,35767,0
+BRRWW.US,D,20250909,000000,1.22,1.22,1.05,1.22,104679,0
+BRRWW.US,D,20250910,000000,1.25,1.25,1.18,1.18,11143,0
+BRRWW.US,D,20250911,000000,1.19,1.229,1.19,1.229,10000,0
+BRRWW.US,D,20250912,000000,1.228,1.2301,1.1503,1.19,22641,0
+BRRWW.US,D,20250915,000000,1.16,1.24,1.15,1.24,1266,0
+BRRWW.US,D,20250916,000000,1.25,1.25,1.238,1.238,6506,0
+BRRWW.US,D,20250917,000000,1.1995,1.26,1.1995,1.26,139469,0
+BRRWW.US,D,20250918,000000,1.213,1.26,1.2,1.25,127589,0
+BRRWW.US,D,20250919,000000,1.19,1.27,1.1499,1.18,12784,0
+BRRWW.US,D,20250922,000000,1.2,1.2,1.15,1.15,603,0
+BRRWW.US,D,20250923,000000,1.15,1.2,1.15,1.2,11718,0
+BRRWW.US,D,20250924,000000,1.15,1.27,1.15,1.2,11082,0
+BRRWW.US,D,20250930,000000,1.19,1.2,1.0894,1.2,22765,0
+BRRWW.US,D,20251002,000000,1.24,1.27,1.24,1.24,7331,0
+BRRWW.US,D,20251003,000000,1.27,1.27,1.215,1.215,1212,0
+BRRWW.US,D,20251006,000000,1.16,1.28,1.16,1.27,8546,0
+BRRWW.US,D,20251007,000000,1.27,1.28,1.16,1.2,17207,0
+BRRWW.US,D,20251008,000000,1.2,1.21,1.1999,1.2,22052,0
+BRRWW.US,D,20251009,000000,1.2,1.21,1.16,1.16,22531,0
+BRRWW.US,D,20251010,000000,1.2,1.205,1.13,1.2,36756,0
+BRRWW.US,D,20251013,000000,1.155,1.18,1.11,1.11,21090,0
+BRRWW.US,D,20251014,000000,1.12,1.175,1.11,1.15,5004,0
+BRRWW.US,D,20251015,000000,1.15,1.165,1.12,1.165,11793,0
+BRRWW.US,D,20251016,000000,1.16,1.16,1.05,1.09,7614,0
+BRRWW.US,D,20251020,000000,1.06,1.08,1,1,19780,0
+BRRWW.US,D,20251021,000000,1.17,1.34,1.1302,1.22,856157,0
+BRRWW.US,D,20251022,000000,1.15,1.2,0.8131,0.9527,394222,0
+BRRWW.US,D,20251023,000000,1.08,1.08,0.92,1,308617,0
+BRRWW.US,D,20251024,000000,1,1.02,0.9301,1,19073,0
+BRRWW.US,D,20251027,000000,1,1.01,1,1,57943,0
+BRRWW.US,D,20251028,000000,0.98,1.075,0.98,1.0585,4476,0
+BRRWW.US,D,20251029,000000,1.08,1.095,1.04,1.04,4075,0
+BRRWW.US,D,20251030,000000,1.03,1.065,1.02,1.0201,9876,0
+BRRWW.US,D,20251031,000000,1.08,1.08,1.03,1.03,3648,0
+BRRWW.US,D,20251103,000000,1.08,1.1586,0.99,1,152523,0
+BRRWW.US,D,20251104,000000,1,1,0.95,0.95,39713,0
+BRRWW.US,D,20251105,000000,1.0705,1.085,0.9357,0.95,239959,0
+BRRWW.US,D,20251106,000000,0.9501,1.0281,0.9501,0.9502,7775,0
+BRRWW.US,D,20251107,000000,0.97505,0.9751,0.9301,0.9302,5545,0
+BRRWW.US,D,20251110,000000,1.1,1.16,0.98,0.98,43711,0
+BRRWW.US,D,20251111,000000,1.02,1.08,0.96,0.96,118874,0
+BRRWW.US,D,20251112,000000,1,1,0.96,0.9605,19127,0
+BRRWW.US,D,20251113,000000,0.9974,0.9974,0.93,0.94,67908,0
+BRRWW.US,D,20251114,000000,0.9001,0.955,0.9001,0.936651,6276,0
+BRRWW.US,D,20251117,000000,1,1,0.85,0.85,234992,0
+BRRWW.US,D,20251118,000000,0.9,0.95,0.85,0.85,152868,0
+BRRWW.US,D,20251119,000000,0.85,0.85,0.7969,0.805,11453,0
+BRRWW.US,D,20251120,000000,0.85,0.85,0.68,0.728,45292,0
+BRRWW.US,D,20251121,000000,0.75,0.7678,0.67,0.7,27125,0
+BRRWW.US,D,20251124,000000,0.7,0.79,0.7,0.724999,8754,0
+BRRWW.US,D,20251125,000000,0.71,0.71,0.7,0.71,5629,0
+BRRWW.US,D,20251126,000000,0.7168,0.7168,0.5453,0.5453,18222,0
+BRRWW.US,D,20251128,000000,0.641,0.65,0.571,0.6,31669,0
+BRRWW.US,D,20251201,000000,0.5251,0.6155,0.516,0.53,21632,0
+BRRWW.US,D,20251202,000000,0.5824,0.8442,0.54,0.5876,212604,0
+BRRWW.US,D,20251203,000000,0.52,0.68,0.52,0.61,14319,0
+BRRWW.US,D,20251204,000000,0.75,0.82,0.74,0.82,750375,0
+BRRWW.US,D,20251205,000000,0.7251,0.82,0.6101,0.6119,264111,0
+BRRWW.US,D,20251208,000000,0.7,0.8,0.6,0.62,200697,0
+BRRWW.US,D,20251209,000000,0.7269,0.8,0.6307,0.79,202318,0
+BRRWW.US,D,20251210,000000,0.7301,0.8,0.7301,0.75,4404,0
+BRRWW.US,D,20251211,000000,0.7,0.8,0.6561,0.7999,123748,0
+BRRWW.US,D,20251212,000000,0.788601,0.8299,0.72,0.72,252644,0
+BRRWW.US,D,20251215,000000,0.7,0.74695,0.6661,0.74695,28109,0
+BRRWW.US,D,20251216,000000,0.78,0.8,0.6,0.6109,665303,0
+BRRWW.US,D,20251217,000000,0.61,0.7245,0.61,0.665,25618,0
+BRRWW.US,D,20251218,000000,0.7,0.8,0.68,0.7496,340516,0
+BRRWW.US,D,20251219,000000,0.7448,0.7936,0.68,0.7,30113,0
+BRRWW.US,D,20251222,000000,0.6305,0.68,0.6007,0.6007,32691,0
+BRRWW.US,D,20251223,000000,0.62,0.69,0.501,0.59,117365,0
+BRRWW.US,D,20251224,000000,0.5573,0.73,0.5573,0.65,48895,0
+BRRWW.US,D,20251226,000000,0.6141,0.69,0.5233,0.61,27903,0
+BRRWW.US,D,20251229,000000,0.574,0.69,0.574,0.68,6067,0
+BRRWW.US,D,20251230,000000,0.6,0.74,0.6,0.68,12878,0
+BRRWW.US,D,20251231,000000,0.6424,0.7999,0.6424,0.7,12605,0
+BRRWW.US,D,20260102,000000,0.6653,0.7895,0.6653,0.7,1281,0
+BRRWW.US,D,20260105,000000,0.607,0.77,0.607,0.75,184662,0
+BRRWW.US,D,20260106,000000,0.6767,0.7297,0.6509,0.69,26526,0
+BRRWW.US,D,20260107,000000,0.68,0.68,0.68,0.68,1520,0
+BRRWW.US,D,20260109,000000,0.6108,0.7263,0.6108,0.6702,1750,0
+BRRWW.US,D,20260112,000000,0.7263,0.7963,0.71,0.71,2750,0
+BRRWW.US,D,20260113,000000,0.7023,0.8,0.7,0.75,59046,0
+BRRWW.US,D,20260114,000000,0.8699,0.8771,0.7215,0.8,11408,0
+BRRWW.US,D,20260115,000000,0.7594,0.7897,0.75,0.75,4179,0
+BRRWW.US,D,20260116,000000,0.750002,0.7573,0.66,0.68,52598,0
+BRRWW.US,D,20260120,000000,0.6738,0.7229,0.65,0.65,24220,0
+BRRWW.US,D,20260121,000000,0.6232,0.6956,0.6232,0.65,13578,0
+BRRWW.US,D,20260122,000000,0.651101,0.6605,0.6001,0.6001,8225,0
+BRRWW.US,D,20260123,000000,0.6298,0.6298,0.6298,0.6298,523,0
+BRRWW.US,D,20260126,000000,0.6,0.61,0.5501,0.6,4011,0
+BRRWW.US,D,20260127,000000,0.6,0.678,0.6,0.61,8500,0
+BRRWW.US,D,20260128,000000,0.65,0.655,0.57,0.58,26663,0
+BRRWW.US,D,20260130,000000,0.5606,0.6,0.5211,0.55,54992,0
+BRRWW.US,D,20260202,000000,0.5016,0.65,0.5011,0.58,36347,0
+BRRWW.US,D,20260203,000000,0.5002,0.5102,0.5002,0.5102,919,0
+BRRWW.US,D,20260204,000000,0.5426,0.5426,0.53,0.53,2134,0
+BRRWW.US,D,20260205,000000,0.5006,0.5007,0.5005,0.5005,7090,0
+BRRWW.US,D,20260206,000000,0.54,0.54,0.47,0.4904,4529,0
+BRRWW.US,D,20260209,000000,0.575,0.575,0.4711,0.4718,21447,0
+BRRWW.US,D,20260210,000000,0.4711,0.5,0.41,0.42,129373,0
+BRRWW.US,D,20260211,000000,0.41,0.459,0.39,0.42,8029,0
+BRRWW.US,D,20260212,000000,0.47,0.47,0.47,0.47,540,0
+BRRWW.US,D,20260213,000000,0.41,0.439,0.41,0.427949,4833,0

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

@@ -0,0 +1,81 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSAA.US,D,20250807,000000,10.32,10.32,9.82,10.005,153262,0
+BSAA.US,D,20250808,000000,10,10.01,10,10.01,1236,0
+BSAA.US,D,20250811,000000,10.01,10.01,10.01,10.01,15014,0
+BSAA.US,D,20250813,000000,10.0092,10.01,10.0014,10.01,6201,0
+BSAA.US,D,20250815,000000,10.015,10.015,10.01,10.01,23700,0
+BSAA.US,D,20250818,000000,10,10.01,10,10.01,24400,0
+BSAA.US,D,20250819,000000,10.01,10.01,10.01,10.01,126002,0
+BSAA.US,D,20250820,000000,10,10.005,9.99,10,298750,0
+BSAA.US,D,20250821,000000,10.01,10.01,10.005,10.01,10588,0
+BSAA.US,D,20250822,000000,10.02,10.02,10,10,91551,0
+BSAA.US,D,20250825,000000,10.01,10.01,10,10,88407,0
+BSAA.US,D,20250826,000000,10.01,10.01,10,10,50591,0
+BSAA.US,D,20250827,000000,10.02,10.02,10,10,179985,0
+BSAA.US,D,20250828,000000,10.03,10.03,10.02,10.02,5444,0
+BSAA.US,D,20250829,000000,10.03,10.03,10.03,10.03,4129,0
+BSAA.US,D,20250902,000000,10.03,10.03,10.03,10.03,1032,0
+BSAA.US,D,20250903,000000,10,10.03,10,10.03,40030,0
+BSAA.US,D,20250905,000000,10.02,10.02,10.02,10.02,15706,0
+BSAA.US,D,20250908,000000,10.03,10.03,10.0251,10.0251,4729,0
+BSAA.US,D,20250910,000000,10.02,10.03,10.02,10.03,18547,0
+BSAA.US,D,20250915,000000,10.0376,10.0376,10.0376,10.0376,567,0
+BSAA.US,D,20250918,000000,10.035,10.04,10.035,10.04,7000,0
+BSAA.US,D,20250919,000000,10.04,10.04,10.04,10.04,2021,0
+BSAA.US,D,20250922,000000,10.035,10.05,10.035,10.045,10667,0
+BSAA.US,D,20250923,000000,10.035,10.04,10.035,10.04,16054,0
+BSAA.US,D,20250924,000000,10.04,10.04,10.04,10.04,5026,0
+BSAA.US,D,20250925,000000,10.04,10.04,10.04,10.04,64511,0
+BSAA.US,D,20250926,000000,10.05,10.05,10.04,10.05,8125,0
+BSAA.US,D,20250929,000000,10.05,10.05,10.05,10.05,2301,0
+BSAA.US,D,20251002,000000,10.25,10.25,10.0481,10.0481,16402,0
+BSAA.US,D,20251003,000000,10.05,10.06,10.05,10.05,14819,0
+BSAA.US,D,20251006,000000,10.05,10.06,10.05,10.06,22235,0
+BSAA.US,D,20251007,000000,10.06,10.06,10.06,10.06,225,0
+BSAA.US,D,20251008,000000,10.06,10.11,10.0592,10.11,159703,0
+BSAA.US,D,20251009,000000,10.07,10.1,10.07,10.1,9297,0
+BSAA.US,D,20251016,000000,10.1,10.1,10.1,10.1,7600,0
+BSAA.US,D,20251023,000000,10.11,10.11,10.11,10.11,121,0
+BSAA.US,D,20251024,000000,10.11,10.11,10.11,10.11,222,0
+BSAA.US,D,20251027,000000,10.11,10.11,10.11,10.11,2242,0
+BSAA.US,D,20251029,000000,10.1,10.1,10.1,10.1,18868,0
+BSAA.US,D,20251030,000000,10.11,10.11,10.11,10.11,488,0
+BSAA.US,D,20251031,000000,10.11,10.13,10.11,10.13,1061,0
+BSAA.US,D,20251103,000000,10.14,10.14,10.14,10.14,149,0
+BSAA.US,D,20251106,000000,10.09,10.1,10.09,10.1,45982,0
+BSAA.US,D,20251110,000000,10.1,10.1,10.1,10.1,200,0
+BSAA.US,D,20251112,000000,10.1,10.1,10.1,10.1,3870,0
+BSAA.US,D,20251113,000000,10.1,10.1,10.1,10.1,26001,0
+BSAA.US,D,20251125,000000,10.1087,10.1087,10.1,10.1,43890,0
+BSAA.US,D,20251126,000000,10.1,10.1012,10.0999,10.1,113101,0
+BSAA.US,D,20251128,000000,10.1198,10.15,10.1198,10.15,10211,0
+BSAA.US,D,20251202,000000,10.12,10.14,10.1,10.11,59312,0
+BSAA.US,D,20251203,000000,10.09,10.09,10.09,10.09,200,0
+BSAA.US,D,20251204,000000,10.1,10.118,10.1,10.118,9448,0
+BSAA.US,D,20251205,000000,10.11,10.11,10.09,10.11,28551,0
+BSAA.US,D,20251209,000000,10.11,10.11,10.11,10.11,111,0
+BSAA.US,D,20251211,000000,10.121,10.13,10.11,10.11,12683,0
+BSAA.US,D,20251212,000000,10.11,10.12,10.1,10.12,5608,0
+BSAA.US,D,20251215,000000,10.11,10.11,10.095,10.095,108277,0
+BSAA.US,D,20251222,000000,10.1,10.1,10.1,10.1,104,0
+BSAA.US,D,20251223,000000,10.1,10.1,10.1,10.1,125,0
+BSAA.US,D,20251229,000000,10.1,10.1,10.1,10.1,133,0
+BSAA.US,D,20251230,000000,10.13,10.13,10.13,10.13,999,0
+BSAA.US,D,20260105,000000,10.12,10.12,10.12,10.12,109,0
+BSAA.US,D,20260106,000000,10.12,10.16,10.12,10.16,301620,0
+BSAA.US,D,20260107,000000,10.17,10.19,10.17,10.19,1347,0
+BSAA.US,D,20260115,000000,10.17,10.17,10.17,10.17,115,0
+BSAA.US,D,20260116,000000,10.19,10.19,10.17,10.17,200,0
+BSAA.US,D,20260120,000000,10.18,10.18,10.18,10.18,209,0
+BSAA.US,D,20260121,000000,10.18,10.19,10.18,10.18,1855,0
+BSAA.US,D,20260122,000000,10.19,10.19,10.18,10.18,300,0
+BSAA.US,D,20260123,000000,10.19,10.19,10.18,10.18,8170,0
+BSAA.US,D,20260126,000000,10.19,10.19,10.18,10.18,277,0
+BSAA.US,D,20260127,000000,10.19,10.19,10.18,10.18,302,0
+BSAA.US,D,20260128,000000,10.2,10.2,10.2,10.2,100,0
+BSAA.US,D,20260129,000000,10.18,10.18,10.18,10.18,135,0
+BSAA.US,D,20260130,000000,10.19,10.1901,10.19,10.1901,3953,0
+BSAA.US,D,20260202,000000,10.195,10.2,10.195,10.2,809,0
+BSAA.US,D,20260205,000000,10.2,10.2,10.2,10.2,2143,0
+BSAA.US,D,20260213,000000,10.2,10.2,10.2,10.2,4643,0
+BSAA.US,D,20260217,000000,10.22,10.22,10.22,10.22,1099,0

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

@@ -0,0 +1,637 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BVFL.US,D,20230802,000000,10.23,10.23,10.1,10.11,225271,0
+BVFL.US,D,20230803,000000,10.07,10.07,9.75,9.88,294446,0
+BVFL.US,D,20230804,000000,9.88,9.98,9.8452,9.94,190036,0
+BVFL.US,D,20230807,000000,9.98,10.005,9.91,9.99,85560,0
+BVFL.US,D,20230808,000000,9.96,10,9.8938,9.92,41662,0
+BVFL.US,D,20230809,000000,10,10.08,9.87,9.91,95853,0
+BVFL.US,D,20230810,000000,9.88,9.93,9.82,9.835,62361,0
+BVFL.US,D,20230811,000000,9.85,9.8875,9.82,9.85,50521,0
+BVFL.US,D,20230814,000000,9.85,9.85,9.82,9.82,49711,0
+BVFL.US,D,20230815,000000,9.8,9.81,9.76,9.76,31396,0
+BVFL.US,D,20230816,000000,9.75,9.7501,9.65,9.71,54642,0
+BVFL.US,D,20230817,000000,9.73,9.7567,9.7,9.71,22721,0
+BVFL.US,D,20230818,000000,9.71,9.79,9.7,9.73,38798,0
+BVFL.US,D,20230821,000000,9.73,9.7399,9.7,9.73,56270,0
+BVFL.US,D,20230822,000000,9.79,9.8,9.6801,9.73,29678,0
+BVFL.US,D,20230823,000000,9.74,9.74,9.67,9.71,29489,0
+BVFL.US,D,20230824,000000,9.68,9.7233,9.6737,9.7,22001,0
+BVFL.US,D,20230825,000000,9.79,9.79,9.67,9.71,5704,0
+BVFL.US,D,20230828,000000,9.71,9.8,9.71,9.8,46612,0
+BVFL.US,D,20230829,000000,9.75,9.8,9.75,9.76,24446,0
+BVFL.US,D,20230830,000000,9.76,9.81,9.76,9.77,20556,0
+BVFL.US,D,20230831,000000,9.71,9.75,9.71,9.73,5135,0
+BVFL.US,D,20230901,000000,9.71,9.75,9.67,9.7,16195,0
+BVFL.US,D,20230905,000000,9.79,9.92,9.74,9.92,70493,0
+BVFL.US,D,20230906,000000,9.8,9.98,9.8,9.95,60394,0
+BVFL.US,D,20230907,000000,9.82,10,9.8,9.98,91184,0
+BVFL.US,D,20230908,000000,9.92,10.01,9.92,9.96,62321,0
+BVFL.US,D,20230911,000000,9.871,10.01,9.87,9.97,66106,0
+BVFL.US,D,20230912,000000,10.01,10.01,9.9654,10,36128,0
+BVFL.US,D,20230913,000000,10,10.01,9.93,9.95,78562,0
+BVFL.US,D,20230914,000000,9.95,10,9.88,9.9,58273,0
+BVFL.US,D,20230915,000000,9.86,10.14,9.86,10.14,813700,0
+BVFL.US,D,20230918,000000,10.1,10.17,10.09,10.14,54953,0
+BVFL.US,D,20230919,000000,10.1,10.18,10,10,42350,0
+BVFL.US,D,20230920,000000,10.06,10.1,10.005,10.06,14589,0
+BVFL.US,D,20230921,000000,10.01,10.08,9.995,10.06,16078,0
+BVFL.US,D,20230922,000000,10.02,10.08,10.02,10.06,18029,0
+BVFL.US,D,20230925,000000,10.05,10.1,10.05,10.05,9051,0
+BVFL.US,D,20230926,000000,10.0675,10.09,10.05,10.06,13650,0
+BVFL.US,D,20230927,000000,10,10.01,9.91,9.91,25271,0
+BVFL.US,D,20230928,000000,9.99,9.99,9.91,9.91,2292,0
+BVFL.US,D,20230929,000000,10.02,10.08,10,10.08,34147,0
+BVFL.US,D,20231002,000000,10.0001,10.07,9.99,10.06,13771,0
+BVFL.US,D,20231003,000000,10,10.06,10,10.03,12203,0
+BVFL.US,D,20231004,000000,10.05,10.07,10.02,10.06,25272,0
+BVFL.US,D,20231005,000000,10.06,10.1,10.01,10.07,48303,0
+BVFL.US,D,20231006,000000,10.02,10.1,9.99,9.99,9824,0
+BVFL.US,D,20231009,000000,10.05,10.07,10,10.07,15697,0
+BVFL.US,D,20231010,000000,10.05,10.08,10.05,10.08,11845,0
+BVFL.US,D,20231011,000000,10.08,10.08,10.05,10.06,5925,0
+BVFL.US,D,20231012,000000,10.06,10.2,10.02,10.2,20028,0
+BVFL.US,D,20231013,000000,10.16,10.16,10.03,10.09,16594,0
+BVFL.US,D,20231016,000000,10.0501,10.0601,9.98,10.02,29386,0
+BVFL.US,D,20231017,000000,10.05,10.06,10.04,10.05,16198,0
+BVFL.US,D,20231018,000000,10.051,10.07,10.05,10.06,17074,0
+BVFL.US,D,20231019,000000,10.06,10.06,10.06,10.06,648,0
+BVFL.US,D,20231020,000000,10.06,10.065,9.995,10,21740,0
+BVFL.US,D,20231023,000000,9.9851,10,9.97,9.97,6800,0
+BVFL.US,D,20231024,000000,9.98,10.015,9.98,10,26227,0
+BVFL.US,D,20231025,000000,10,10,9.94,10,9208,0
+BVFL.US,D,20231026,000000,10,10.03,9.97,10.01,135885,0
+BVFL.US,D,20231030,000000,10,10,9.97,9.97,1474,0
+BVFL.US,D,20231031,000000,9.99,9.99,9.96,9.96,5794,0
+BVFL.US,D,20231101,000000,9.99,10.03,9.98,10,17884,0
+BVFL.US,D,20231102,000000,10.01,10.06,10.01,10.05,16070,0
+BVFL.US,D,20231103,000000,10.07,10.32,10.02,10.28,101464,0
+BVFL.US,D,20231106,000000,10.3,10.44,10.2,10.39,35360,0
+BVFL.US,D,20231107,000000,10.35,10.475,10.35,10.475,11532,0
+BVFL.US,D,20231108,000000,10.345,10.43,10.345,10.42,8601,0
+BVFL.US,D,20231109,000000,10.39,10.41,10.3444,10.39,16518,0
+BVFL.US,D,20231110,000000,10.38,10.485,10.373,10.48,8694,0
+BVFL.US,D,20231113,000000,10.43,10.46,10.42,10.45,4050,0
+BVFL.US,D,20231114,000000,10.48,11.18,10.48,11.03,99995,0
+BVFL.US,D,20231115,000000,10.989,11.2,10.675,11.16,11358,0
+BVFL.US,D,20231116,000000,10.99,11.33,10.775,11.28,40990,0
+BVFL.US,D,20231117,000000,11.28,11.5,11.28,11.41,49129,0
+BVFL.US,D,20231120,000000,11.47,11.56,11.44,11.51,13991,0
+BVFL.US,D,20231121,000000,11.4927,11.53,11.49,11.5,3373,0
+BVFL.US,D,20231122,000000,11.51,11.56,11.5,11.52,14859,0
+BVFL.US,D,20231124,000000,11.535,11.74,11.535,11.72,10819,0
+BVFL.US,D,20231127,000000,11.75,11.77,11.66,11.75,14683,0
+BVFL.US,D,20231128,000000,11.8,11.8,11.71,11.76,1947,0
+BVFL.US,D,20231129,000000,11.81,12.07,11.77,11.97,22083,0
+BVFL.US,D,20231130,000000,12.27,12.27,12.0245,12.1,18492,0
+BVFL.US,D,20231201,000000,12.24,12.88,12.15,12.65,40294,0
+BVFL.US,D,20231204,000000,12.73,12.8,12.73,12.79,12949,0
+BVFL.US,D,20231205,000000,12.75,12.855,12.74,12.85,6743,0
+BVFL.US,D,20231206,000000,12.85,13.19,12.83,13.04,36002,0
+BVFL.US,D,20231207,000000,13.06,13.207,13.06,13.12,10257,0
+BVFL.US,D,20231208,000000,13.22,13.22,13.0994,13.19,8770,0
+BVFL.US,D,20231211,000000,13.22,13.25,13.1101,13.18,17542,0
+BVFL.US,D,20231212,000000,13.24,13.24,12.9771,13.16,17430,0
+BVFL.US,D,20231213,000000,13.101,13.4,12.9737,13.31,29584,0
+BVFL.US,D,20231214,000000,13.4,13.74,13.39,13.67,19764,0
+BVFL.US,D,20231215,000000,13.74,14.53,13.74,14.29,33865,0
+BVFL.US,D,20231218,000000,14.4014,15,14.4014,14.48,11301,0
+BVFL.US,D,20231219,000000,14.61,14.78,14.61,14.7,35126,0
+BVFL.US,D,20231220,000000,14.6884,14.8,14.4901,14.64,20218,0
+BVFL.US,D,20231221,000000,14.62,14.69,14.47,14.49,15225,0
+BVFL.US,D,20231222,000000,14.52,14.6,14.44,14.45,10502,0
+BVFL.US,D,20231226,000000,14.45,14.63,14.39,14.39,14000,0
+BVFL.US,D,20231227,000000,14.4,14.4,14.17,14.2,32461,0
+BVFL.US,D,20231228,000000,14.26,14.33,14.17,14.2,33191,0
+BVFL.US,D,20231229,000000,14.06,14.32,14.06,14.18,23298,0
+BVFL.US,D,20240102,000000,14.0382,14.27,14.01,14.27,11387,0
+BVFL.US,D,20240103,000000,14.25,14.31,13.85,14.01,26412,0
+BVFL.US,D,20240104,000000,14.11,14.29,13.87,13.99,23623,0
+BVFL.US,D,20240105,000000,14,14,13.86,13.95,33640,0
+BVFL.US,D,20240108,000000,13.99,14,13.8,14,16675,0
+BVFL.US,D,20240109,000000,14,14,13.81,13.92,15633,0
+BVFL.US,D,20240110,000000,13.99,14.05,13.94,14.05,28813,0
+BVFL.US,D,20240111,000000,13.94,14.17,13.93,14.05,15737,0
+BVFL.US,D,20240112,000000,14,14.17,14,14.07,25633,0
+BVFL.US,D,20240116,000000,14,14.1,13.99,14.01,13432,0
+BVFL.US,D,20240117,000000,13.92,14.09,13.76,13.99,124950,0
+BVFL.US,D,20240118,000000,13.94,14.05,13.93,14,17487,0
+BVFL.US,D,20240119,000000,14,14.02,13.92,14,14677,0
+BVFL.US,D,20240122,000000,13.95,14.1,13.95,14.05,23091,0
+BVFL.US,D,20240123,000000,14.09,14.2,14.05,14.2,37597,0
+BVFL.US,D,20240124,000000,14.2,14.22,14.1,14.22,23513,0
+BVFL.US,D,20240125,000000,14.25,14.25,14.08,14.17,27149,0
+BVFL.US,D,20240126,000000,14.14,14.25,14.0877,14.25,25230,0
+BVFL.US,D,20240129,000000,14.25,14.42,14.17,14.38,25423,0
+BVFL.US,D,20240130,000000,14.35,14.39,14.2,14.24,19072,0
+BVFL.US,D,20240131,000000,14.19,14.19,13.92,13.99,14610,0
+BVFL.US,D,20240201,000000,13.99,13.99,13.86,13.96,19897,0
+BVFL.US,D,20240202,000000,13.86,13.8971,13.52,13.59,29484,0
+BVFL.US,D,20240205,000000,13.66,13.66,13.4,13.48,13306,0
+BVFL.US,D,20240206,000000,13.58,13.58,13.31,13.4,20540,0
+BVFL.US,D,20240207,000000,13.32,13.32,13.03,13.14,18429,0
+BVFL.US,D,20240208,000000,13.1,13.1,12.91,12.95,11273,0
+BVFL.US,D,20240209,000000,12.92,12.95,12.88,12.92,11686,0
+BVFL.US,D,20240212,000000,12.9,13.02,12.66,12.66,52212,0
+BVFL.US,D,20240213,000000,12.58,13.33,12.41,12.55,9324,0
+BVFL.US,D,20240214,000000,12.63,12.67,12.5,12.5,5280,0
+BVFL.US,D,20240215,000000,13,13,12.52,12.61,5879,0
+BVFL.US,D,20240216,000000,12.51,12.645,12.51,12.51,9537,0
+BVFL.US,D,20240220,000000,12.65,13.125,12.65,12.8,23720,0
+BVFL.US,D,20240221,000000,12.69,13.65,12.68,12.77,11784,0
+BVFL.US,D,20240222,000000,12.73,12.78,12.67,12.67,12358,0
+BVFL.US,D,20240223,000000,12.65,12.75,12.65,12.75,8659,0
+BVFL.US,D,20240226,000000,13.46,13.46,12.63,12.71,12293,0
+BVFL.US,D,20240227,000000,12.65,12.86,12.6,12.75,12853,0
+BVFL.US,D,20240228,000000,12.7,12.79,12.31,12.35,11887,0
+BVFL.US,D,20240229,000000,12.35,12.5,12.34,12.46,8671,0
+BVFL.US,D,20240301,000000,12.36,12.37,11.75,11.96,21736,0
+BVFL.US,D,20240304,000000,11.91,12.13,11.82,12.11,10534,0
+BVFL.US,D,20240305,000000,12.11,12.25,12.02,12.25,2498,0
+BVFL.US,D,20240306,000000,12.1955,13.09,12.11,12.61,20770,0
+BVFL.US,D,20240307,000000,12.802,12.8625,12.17,12.63,25446,0
+BVFL.US,D,20240308,000000,13.03,13.03,12.11,12.25,26294,0
+BVFL.US,D,20240311,000000,12.14,12.25,12.11,12.25,3222,0
+BVFL.US,D,20240312,000000,12.16,12.37,11.83,11.83,10265,0
+BVFL.US,D,20240313,000000,12.01,12.13,11.61,11.62,18655,0
+BVFL.US,D,20240314,000000,11.95,11.95,11.125,11.22,15087,0
+BVFL.US,D,20240315,000000,11.12,11.18,10.845,10.9,22996,0
+BVFL.US,D,20240318,000000,11.07,11.08,10.52,10.54,18603,0
+BVFL.US,D,20240319,000000,10.54,10.699,10.39,10.4,11414,0
+BVFL.US,D,20240320,000000,10.61,10.77,10.14,10.25,24071,0
+BVFL.US,D,20240321,000000,10.45,11.06,10.45,10.59,23013,0
+BVFL.US,D,20240322,000000,10.51,10.71,10.29,10.71,6636,0
+BVFL.US,D,20240325,000000,10.635,10.635,10.16,10.51,43913,0
+BVFL.US,D,20240326,000000,10.5,10.5,10.26,10.3,5806,0
+BVFL.US,D,20240327,000000,10.43,10.605,10.21,10.21,33058,0
+BVFL.US,D,20240328,000000,10.4724,10.49,10.2732,10.33,3920,0
+BVFL.US,D,20240401,000000,10.27,10.47,10.27,10.39,19794,0
+BVFL.US,D,20240402,000000,10.31,10.57,10.2,10.5,10491,0
+BVFL.US,D,20240403,000000,10.462,10.53,10.33,10.33,7859,0
+BVFL.US,D,20240404,000000,10.48,10.68,10.36,10.36,5301,0
+BVFL.US,D,20240405,000000,10.6646,10.6646,10.22,10.22,12391,0
+BVFL.US,D,20240408,000000,10.28,10.335,10.2395,10.2395,2931,0
+BVFL.US,D,20240409,000000,10.2,10.25,10.2,10.22,4151,0
+BVFL.US,D,20240410,000000,10.187,10.26,10.187,10.25,21492,0
+BVFL.US,D,20240411,000000,10.16,10.16,10.16,10.16,556,0
+BVFL.US,D,20240412,000000,10.365,10.595,10.23,10.23,2713,0
+BVFL.US,D,20240415,000000,10.2,10.25,10.2,10.25,11615,0
+BVFL.US,D,20240416,000000,10.25,10.6507,10.225,10.6507,9675,0
+BVFL.US,D,20240417,000000,10.48,10.6,10.48,10.48,603,0
+BVFL.US,D,20240418,000000,10.3101,10.32,10.29,10.29,1363,0
+BVFL.US,D,20240422,000000,10.29,10.4,10.29,10.35,5254,0
+BVFL.US,D,20240423,000000,10.49,10.54,10.47,10.5,19169,0
+BVFL.US,D,20240424,000000,10.56,10.63,10.5,10.62,4441,0
+BVFL.US,D,20240425,000000,10.31,10.53,10.31,10.41,3366,0
+BVFL.US,D,20240426,000000,10.5501,10.5501,10.5,10.5,1306,0
+BVFL.US,D,20240429,000000,10.5,10.68,10.5,10.59,3498,0
+BVFL.US,D,20240430,000000,10.41,10.53,10.4,10.53,4122,0
+BVFL.US,D,20240501,000000,10.53,10.57,10.53,10.53,13027,0
+BVFL.US,D,20240502,000000,10.41,10.63,10.41,10.42,678,0
+BVFL.US,D,20240503,000000,10.6,10.6,10.45,10.45,983,0
+BVFL.US,D,20240506,000000,10.43,10.61,10.43,10.56,5210,0
+BVFL.US,D,20240507,000000,10.72,10.865,10.61,10.61,5696,0
+BVFL.US,D,20240508,000000,10.52,10.59,10.52,10.59,676,0
+BVFL.US,D,20240510,000000,10.91,10.91,10.59,10.59,1849,0
+BVFL.US,D,20240513,000000,10.59,10.9,10.35,10.35,14122,0
+BVFL.US,D,20240514,000000,10.45,10.6,10.45,10.45,3823,0
+BVFL.US,D,20240515,000000,10.45,10.77,10.45,10.48,9437,0
+BVFL.US,D,20240516,000000,10.87,10.87,10.47,10.47,903,0
+BVFL.US,D,20240517,000000,10.47,10.85,10.47,10.65,3073,0
+BVFL.US,D,20240520,000000,10.78,10.8,10.56,10.56,11475,0
+BVFL.US,D,20240521,000000,10.52,10.66,10.52,10.57,2334,0
+BVFL.US,D,20240522,000000,10.79,10.97,10.6,10.74,14255,0
+BVFL.US,D,20240523,000000,10.95,11.07,10.75,11.04,9667,0
+BVFL.US,D,20240524,000000,10.91,11.08,10.9,11.04,10069,0
+BVFL.US,D,20240528,000000,11.05,11.155,11.05,11.08,24444,0
+BVFL.US,D,20240529,000000,11.05,11.09,11,11.05,12429,0
+BVFL.US,D,20240530,000000,11.05,11.23,11.05,11.05,7034,0
+BVFL.US,D,20240531,000000,11.1,11.42,11.1,11.1,11548,0
+BVFL.US,D,20240603,000000,11.25,11.33,11.1,11.16,19623,0
+BVFL.US,D,20240604,000000,11.25,11.39,11.16,11.16,14285,0
+BVFL.US,D,20240605,000000,11.33,11.33,11.17,11.17,16364,0
+BVFL.US,D,20240606,000000,11.17,11.35,11.17,11.18,10363,0
+BVFL.US,D,20240607,000000,11.17,11.33,11.17,11.18,21354,0
+BVFL.US,D,20240610,000000,11.22,11.325,11.18,11.19,62761,0
+BVFL.US,D,20240611,000000,11.21,11.33,11.19,11.26,16973,0
+BVFL.US,D,20240612,000000,11.325,11.5,11.28,11.28,13574,0
+BVFL.US,D,20240613,000000,11.47,11.49,11.31,11.35,4918,0
+BVFL.US,D,20240614,000000,11.425,11.4375,11.36,11.36,3710,0
+BVFL.US,D,20240617,000000,11.545,11.545,11.35,11.35,2793,0
+BVFL.US,D,20240618,000000,11.43,11.43,11.36,11.38,6529,0
+BVFL.US,D,20240620,000000,11.39,11.515,11.38,11.38,2055,0
+BVFL.US,D,20240621,000000,11.4,11.5,11.39,11.5,12948,0
+BVFL.US,D,20240624,000000,11.41,11.79,11.41,11.79,4910,0
+BVFL.US,D,20240625,000000,11.67,11.81,11.67,11.79,3606,0
+BVFL.US,D,20240626,000000,11.79,11.79,11.715,11.78,3721,0
+BVFL.US,D,20240627,000000,11.66,11.89,11.6536,11.89,8972,0
+BVFL.US,D,20240628,000000,11.76,11.9617,11.75,11.91,51288,0
+BVFL.US,D,20240701,000000,11.8468,11.9462,11.8468,11.946,3929,0
+BVFL.US,D,20240702,000000,11.96,12.0227,11.96,12,3091,0
+BVFL.US,D,20240703,000000,12.04,12.12,12,12.12,3720,0
+BVFL.US,D,20240705,000000,12,12.11,12,12.11,2625,0
+BVFL.US,D,20240708,000000,12.14,12.15,12.02,12.04,10198,0
+BVFL.US,D,20240709,000000,12.11,12.35,12.06,12.26,10493,0
+BVFL.US,D,20240710,000000,12.25,12.35,12.13,12.15,4970,0
+BVFL.US,D,20240711,000000,12.34,12.69,12.34,12.56,6206,0
+BVFL.US,D,20240712,000000,12.56,12.75,12.55,12.75,8184,0
+BVFL.US,D,20240715,000000,12.73,12.89,12.5001,12.84,14709,0
+BVFL.US,D,20240716,000000,12.93,13.2,12.75,13.2,21240,0
+BVFL.US,D,20240717,000000,12.93,13.28,12.815,13.24,27117,0
+BVFL.US,D,20240718,000000,13.24,13.34,13.24,13.25,10177,0
+BVFL.US,D,20240719,000000,13.4,13.5,13.39,13.5,11636,0
+BVFL.US,D,20240722,000000,13.55,13.68,13.4,13.64,8223,0
+BVFL.US,D,20240723,000000,13.68,13.8,13.6142,13.795,8866,0
+BVFL.US,D,20240724,000000,13.5,13.85,13.5,13.84,5849,0
+BVFL.US,D,20240725,000000,13.84,14.06,13.57,13.95,26239,0
+BVFL.US,D,20240726,000000,13.99,14.05,13.81,14.04,7646,0
+BVFL.US,D,20240729,000000,14.11,14.19,14,14.19,15853,0
+BVFL.US,D,20240730,000000,14.22,14.29,14.19,14.2,14834,0
+BVFL.US,D,20240731,000000,14.29,14.34,14,14.27,15865,0
+BVFL.US,D,20240801,000000,14.04,14.3,13.89,14.285,14643,0
+BVFL.US,D,20240802,000000,14.4,14.4,13.98,14.12,21104,0
+BVFL.US,D,20240805,000000,13.7649,14.14,13.01,14,48642,0
+BVFL.US,D,20240806,000000,13.84,14.01,13.8,13.92,5314,0
+BVFL.US,D,20240807,000000,13.8379,13.99,13.7,13.83,18157,0
+BVFL.US,D,20240808,000000,13.74,13.99,13.6,13.89,9770,0
+BVFL.US,D,20240809,000000,13.8999,13.99,13.77,13.99,5296,0
+BVFL.US,D,20240812,000000,13.99,13.99,13.8,13.8,4997,0
+BVFL.US,D,20240813,000000,13.85,14.18,13.8,13.8,24355,0
+BVFL.US,D,20240814,000000,13.98,13.98,13.8,13.8,2539,0
+BVFL.US,D,20240815,000000,13.85,14,13.83,13.83,20740,0
+BVFL.US,D,20240816,000000,13.98,14.17,13.9,13.9,20885,0
+BVFL.US,D,20240819,000000,13.93,14.1,13.905,13.99,15752,0
+BVFL.US,D,20240820,000000,14.0014,14.1,13.99,14.09,12170,0
+BVFL.US,D,20240821,000000,14.1,14.15,14,14.14,24328,0
+BVFL.US,D,20240822,000000,14.17,14.29,14.0001,14.25,22276,0
+BVFL.US,D,20240823,000000,14.28,14.3,14.13,14.26,19078,0
+BVFL.US,D,20240826,000000,14.27,14.37,14.16,14.28,6691,0
+BVFL.US,D,20240827,000000,14.24,14.36,14.11,14.17,18380,0
+BVFL.US,D,20240828,000000,14.25,14.39,14.21,14.21,4299,0
+BVFL.US,D,20240829,000000,14.32,14.39,14.26,14.26,4469,0
+BVFL.US,D,20240830,000000,14.3,14.35,14.25,14.35,6342,0
+BVFL.US,D,20240903,000000,14.3,14.37,14.25,14.37,11899,0
+BVFL.US,D,20240904,000000,14.39,14.5,14.23,14.35,13715,0
+BVFL.US,D,20240905,000000,14.395,14.5,14.17,14.17,13070,0
+BVFL.US,D,20240906,000000,14.44,14.44,14.2,14.25,3379,0
+BVFL.US,D,20240909,000000,14.31,14.46,14.13,14.36,43039,0
+BVFL.US,D,20240910,000000,14.38,14.5,14.11,14.36,23042,0
+BVFL.US,D,20240911,000000,14.38,14.38,14.21,14.38,9683,0
+BVFL.US,D,20240912,000000,14.38,14.64,14.26,14.64,7743,0
+BVFL.US,D,20240913,000000,14.64,14.75,14.53,14.75,9649,0
+BVFL.US,D,20240916,000000,14.55,14.8,14.55,14.8,8702,0
+BVFL.US,D,20240917,000000,14.8,14.89,14.775,14.86,10226,0
+BVFL.US,D,20240918,000000,14.89,15.07,14.79,15.035,17191,0
+BVFL.US,D,20240919,000000,15.07,15.67,14.97,15.595,30432,0
+BVFL.US,D,20240920,000000,15.475,15.59,15.3,15.35,43652,0
+BVFL.US,D,20240923,000000,15.28,15.49,15.2,15.3,16605,0
+BVFL.US,D,20240924,000000,15.2785,15.5,15.255,15.31,18996,0
+BVFL.US,D,20240925,000000,15.28,15.49,14.97,15.24,22380,0
+BVFL.US,D,20240926,000000,15.35,15.49,15.2,15.33,12406,0
+BVFL.US,D,20240927,000000,14.845,15.35,14.845,15.35,17705,0
+BVFL.US,D,20240930,000000,15.2001,15.49,15.2,15.35,21743,0
+BVFL.US,D,20241001,000000,15.25,15.44,15.0961,15.13,20027,0
+BVFL.US,D,20241002,000000,15.24,15.44,15.082,15.23,16947,0
+BVFL.US,D,20241003,000000,15.3,15.34,15.05,15.17,17521,0
+BVFL.US,D,20241004,000000,15.24,15.35,15.1001,15.31,12275,0
+BVFL.US,D,20241007,000000,15.38,15.4,15.03,15.22,20029,0
+BVFL.US,D,20241008,000000,15.13,15.25,15,15.1,34377,0
+BVFL.US,D,20241009,000000,15.01,15.32,15.01,15.26,31155,0
+BVFL.US,D,20241010,000000,15.175,15.25,15.16,15.25,14974,0
+BVFL.US,D,20241011,000000,15.16,15.41,15.12,15.25,37425,0
+BVFL.US,D,20241014,000000,15.12,15.25,15.1,15.1,53395,0
+BVFL.US,D,20241015,000000,15.2,15.31,15.08,15.1,20262,0
+BVFL.US,D,20241016,000000,15.0556,15.25,15.0556,15.22,18118,0
+BVFL.US,D,20241017,000000,15.2,15.59,15.16,15.59,34410,0
+BVFL.US,D,20241018,000000,15.59,15.6,15.5,15.58,36251,0
+BVFL.US,D,20241021,000000,15.555,15.6,15.495,15.54,29234,0
+BVFL.US,D,20241022,000000,15.55,15.6,15.49,15.51,34653,0
+BVFL.US,D,20241023,000000,15.46,15.55,15.245,15.47,79251,0
+BVFL.US,D,20241024,000000,15.45,15.63,15.34,15.51,55506,0
+BVFL.US,D,20241025,000000,15.62,15.62,15.36,15.5,40529,0
+BVFL.US,D,20241028,000000,15.62,15.65,15.48,15.53,82235,0
+BVFL.US,D,20241029,000000,15.55,15.575,15.5,15.55,32141,0
+BVFL.US,D,20241030,000000,15.64,15.75,15.495,15.535,24601,0
+BVFL.US,D,20241031,000000,15.5,15.64,15.49,15.6,27497,0
+BVFL.US,D,20241101,000000,15.65,15.65,15.5,15.52,33900,0
+BVFL.US,D,20241104,000000,15.5739,15.63,15.435,15.515,34495,0
+BVFL.US,D,20241105,000000,15.63,15.63,15.5004,15.54,24072,0
+BVFL.US,D,20241106,000000,15.6,16.155,15.33,15.81,300016,0
+BVFL.US,D,20241107,000000,15.95,15.95,15.655,15.77,38589,0
+BVFL.US,D,20241108,000000,15.7988,15.9406,15.7123,15.75,28780,0
+BVFL.US,D,20241111,000000,15.89,15.94,15.75,15.82,25766,0
+BVFL.US,D,20241112,000000,15.89,16,15.83,15.905,41374,0
+BVFL.US,D,20241113,000000,16,16,15.85,15.9,55609,0
+BVFL.US,D,20241114,000000,15.8,16,15.76,15.95,43495,0
+BVFL.US,D,20241115,000000,15.95,15.955,15.8606,15.95,37991,0
+BVFL.US,D,20241118,000000,15.94,15.955,15.8532,15.94,39377,0
+BVFL.US,D,20241119,000000,15.95,16,15.69,15.85,315483,0
+BVFL.US,D,20241120,000000,15.8,15.96,15.75,15.94,52966,0
+BVFL.US,D,20241121,000000,15.8611,16.34,15.85,16.19,49995,0
+BVFL.US,D,20241122,000000,16.1,16.78,16.1,16.78,41801,0
+BVFL.US,D,20241125,000000,16.73,17.18,16.53,16.91,431304,0
+BVFL.US,D,20241126,000000,16.98,17,16.85,16.98,29454,0
+BVFL.US,D,20241127,000000,17.07,17.44,16.7,16.95,10897,0
+BVFL.US,D,20241129,000000,17,17,16.92,16.92,5915,0
+BVFL.US,D,20241202,000000,17,17,16.85,17,8803,0
+BVFL.US,D,20241203,000000,17,17.02,16.86,16.91,35599,0
+BVFL.US,D,20241204,000000,16.79,17.03,16.665,17,45200,0
+BVFL.US,D,20241205,000000,17,17.43,16.9,17.16,52947,0
+BVFL.US,D,20241206,000000,17.08,17.66,17,17.51,165349,0
+BVFL.US,D,20241209,000000,17.51,17.91,17.295,17.62,40077,0
+BVFL.US,D,20241210,000000,17.95,17.95,17.455,17.62,29503,0
+BVFL.US,D,20241211,000000,17.53,17.83,17.45,17.67,35210,0
+BVFL.US,D,20241212,000000,17.92,17.92,17.5401,17.92,24884,0
+BVFL.US,D,20241213,000000,17.83,17.92,17.52,17.7,46311,0
+BVFL.US,D,20241216,000000,17.77,18.19,17.6206,17.98,25380,0
+BVFL.US,D,20241217,000000,17.995,18.1,17.86,17.92,16511,0
+BVFL.US,D,20241218,000000,17.87,18.07,17.4,17.4,18916,0
+BVFL.US,D,20241219,000000,17.35,17.8,17.195,17.25,26548,0
+BVFL.US,D,20241220,000000,17.2,17.48,17.15,17.35,29081,0
+BVFL.US,D,20241223,000000,17.309,17.34,17.11,17.22,10633,0
+BVFL.US,D,20241224,000000,17.15,17.49,17.15,17.37,6610,0
+BVFL.US,D,20241226,000000,17.2,17.5,17.2,17.39,49468,0
+BVFL.US,D,20241227,000000,17.3,17.47,17.25,17.36,31517,0
+BVFL.US,D,20241230,000000,17.3,17.4,17.25,17.31,30059,0
+BVFL.US,D,20241231,000000,17.25,17.458,17.22,17.22,56083,0
+BVFL.US,D,20250102,000000,17.35,17.35,17.01,17.09,23659,0
+BVFL.US,D,20250103,000000,16.97,17.28,16.94,17.14,34657,0
+BVFL.US,D,20250106,000000,17.1,17.41,17.075,17.18,55325,0
+BVFL.US,D,20250107,000000,17.26,17.305,16.975,17.1,39015,0
+BVFL.US,D,20250108,000000,16.96,17.15,16.85,17.02,42579,0
+BVFL.US,D,20250110,000000,16.82,16.93,16.2137,16.86,44819,0
+BVFL.US,D,20250113,000000,16.82,16.98,16.66,16.73,27965,0
+BVFL.US,D,20250114,000000,16.7,16.82,16.54,16.69,43854,0
+BVFL.US,D,20250115,000000,16.7,16.99,16.6,16.97,11373,0
+BVFL.US,D,20250116,000000,16.95,17,16.895,16.93,24551,0
+BVFL.US,D,20250117,000000,16.95,17.245,16.945,17.14,23369,0
+BVFL.US,D,20250121,000000,17.05,17.23,17.05,17.14,20360,0
+BVFL.US,D,20250122,000000,17.21,17.215,16.89,17,12822,0
+BVFL.US,D,20250123,000000,17.035,17.16,16.405,16.73,54248,0
+BVFL.US,D,20250124,000000,16.6,16.8,16.48,16.75,29376,0
+BVFL.US,D,20250127,000000,16.565,16.73,16.16,16.16,29030,0
+BVFL.US,D,20250128,000000,16.2,16.41,15.7,15.89,32761,0
+BVFL.US,D,20250129,000000,15.7,17.08,15.145,15.405,35863,0
+BVFL.US,D,20250130,000000,15.8,15.8,15.01,15.3,21512,0
+BVFL.US,D,20250131,000000,15.44,15.49,15.16,15.24,12323,0
+BVFL.US,D,20250203,000000,15.25,15.25,14.7311,15.1,26817,0
+BVFL.US,D,20250204,000000,15.02,15.4,15.02,15.4,19564,0
+BVFL.US,D,20250205,000000,15.3,15.49,15.3,15.32,19514,0
+BVFL.US,D,20250206,000000,15.34,15.595,15.3,15.47,27034,0
+BVFL.US,D,20250207,000000,15.37,16.25,15.01,15.48,92503,0
+BVFL.US,D,20250210,000000,15.43,15.715,15.25,15.25,24003,0
+BVFL.US,D,20250211,000000,15.39,15.39,14.84,14.85,118442,0
+BVFL.US,D,20250212,000000,14.83,15.1,14.5,14.62,80583,0
+BVFL.US,D,20250213,000000,15.11,15.3,14.6,15.11,25615,0
+BVFL.US,D,20250214,000000,15.12,15.3,15,15.23,19926,0
+BVFL.US,D,20250218,000000,15.3,15.37,15.19,15.2,13733,0
+BVFL.US,D,20250219,000000,15.15,15.47,15.105,15.44,28281,0
+BVFL.US,D,20250220,000000,15.3533,15.41,15.195,15.2,14938,0
+BVFL.US,D,20250221,000000,15.15,15.23,15.05,15.11,19850,0
+BVFL.US,D,20250224,000000,15.11,15.14,15.01,15.05,20974,0
+BVFL.US,D,20250225,000000,15.19,15.19,15,15.02,15689,0
+BVFL.US,D,20250226,000000,15,15.75,15,15.74,42482,0
+BVFL.US,D,20250227,000000,15.68,16,15.55,15.62,23131,0
+BVFL.US,D,20250228,000000,15.74,15.83,15.61,15.69,14518,0
+BVFL.US,D,20250303,000000,16.16,16.16,15.6,15.6,18516,0
+BVFL.US,D,20250304,000000,15.51,15.605,15.36,15.4,24957,0
+BVFL.US,D,20250305,000000,15.45,15.48,15.28,15.3,15958,0
+BVFL.US,D,20250306,000000,15.385,15.385,15.15,15.15,16299,0
+BVFL.US,D,20250307,000000,15.5,15.5,15,15.1,14752,0
+BVFL.US,D,20250310,000000,15.17,15.645,14.76,14.76,18478,0
+BVFL.US,D,20250311,000000,14.88,15.395,14.64,14.66,18520,0
+BVFL.US,D,20250312,000000,14.905,15.45,14.665,15.02,22905,0
+BVFL.US,D,20250313,000000,15.15,15.215,14.985,15.1,12201,0
+BVFL.US,D,20250314,000000,15.22,15.335,15.11,15.11,14151,0
+BVFL.US,D,20250317,000000,15.52,15.52,15.1,15.1,10225,0
+BVFL.US,D,20250318,000000,15.4,15.4,15.1,15.1,11897,0
+BVFL.US,D,20250319,000000,15.075,15.37,15.035,15.37,12213,0
+BVFL.US,D,20250320,000000,15.36,15.74,15.35,15.42,8096,0
+BVFL.US,D,20250321,000000,15.38,15.72,15.26,15.59,15572,0
+BVFL.US,D,20250324,000000,15.63,15.87,15.55,15.61,18444,0
+BVFL.US,D,20250325,000000,15.64,15.73,15.5,15.5,7197,0
+BVFL.US,D,20250326,000000,15.97,15.97,15.395,15.395,8602,0
+BVFL.US,D,20250327,000000,15.2,15.92,15.2,15.55,8067,0
+BVFL.US,D,20250328,000000,15.4001,15.57,15.2,15.26,16117,0
+BVFL.US,D,20250331,000000,15.4,15.46,15.26,15.26,11372,0
+BVFL.US,D,20250401,000000,15.615,15.615,15.1,15.25,15788,0
+BVFL.US,D,20250402,000000,15.265,15.34,15.1,15.2,29882,0
+BVFL.US,D,20250403,000000,15,15.23,14.21,14.21,25079,0
+BVFL.US,D,20250404,000000,14.1191,14.39,13.55,13.92,25764,0
+BVFL.US,D,20250407,000000,13.74,14.35,13.5292,14,23918,0
+BVFL.US,D,20250408,000000,14.74,14.74,13.675,13.97,11945,0
+BVFL.US,D,20250409,000000,14.215,14.9,13.83,14.83,24796,0
+BVFL.US,D,20250410,000000,14.84,15.14,13.895,13.91,26020,0
+BVFL.US,D,20250411,000000,13.99,14.4539,13.65,13.9,15976,0
+BVFL.US,D,20250414,000000,14.46,14.46,13.9,14.02,11162,0
+BVFL.US,D,20250415,000000,14.24,14.49,13.97,14.09,20535,0
+BVFL.US,D,20250416,000000,14.1,14.19,13.96,14.14,7101,0
+BVFL.US,D,20250417,000000,14.29,14.35,13.93,14.31,42982,0
+BVFL.US,D,20250421,000000,14.155,14.8488,13.95,14.75,33314,0
+BVFL.US,D,20250422,000000,14.71,15.55,14.71,15.155,38708,0
+BVFL.US,D,20250423,000000,15.44,15.75,15.18,15.26,47900,0
+BVFL.US,D,20250424,000000,15.15,15.41,15.15,15.36,20654,0
+BVFL.US,D,20250425,000000,15.44,15.515,15.245,15.35,18496,0
+BVFL.US,D,20250428,000000,15.53,15.96,15.245,15.4,24588,0
+BVFL.US,D,20250429,000000,15.36,15.7,15.245,15.5,28861,0
+BVFL.US,D,20250430,000000,15.5388,15.5388,15.245,15.35,32975,0
+BVFL.US,D,20250501,000000,15.62,16.1,15.56,15.75,21619,0
+BVFL.US,D,20250502,000000,15.85,16.25,15.77,15.95,39111,0
+BVFL.US,D,20250505,000000,15.95,15.95,15.86,15.86,21363,0
+BVFL.US,D,20250506,000000,15.925,15.925,15.65,15.7,20381,0
+BVFL.US,D,20250507,000000,15.95,15.95,15.64,15.81,18565,0
+BVFL.US,D,20250508,000000,15.9,15.9362,15.81,15.84,22415,0
+BVFL.US,D,20250509,000000,15.9,15.9,15.6925,15.76,12694,0
+BVFL.US,D,20250512,000000,15.85,15.95,15.63,15.8,26964,0
+BVFL.US,D,20250513,000000,15.92,15.925,15.77,15.79,22430,0
+BVFL.US,D,20250514,000000,15.875,15.94,15.85,15.85,16032,0
+BVFL.US,D,20250515,000000,15.94,15.94,15.64,15.64,14910,0
+BVFL.US,D,20250516,000000,15.91,15.91,15.65,15.8,20077,0
+BVFL.US,D,20250519,000000,15.65,15.89,15.65,15.79,21909,0
+BVFL.US,D,20250520,000000,15.85,15.87,15.775,15.775,18106,0
+BVFL.US,D,20250521,000000,15.8,15.8,15.72,15.79,16979,0
+BVFL.US,D,20250522,000000,15.8006,15.815,15.62,15.7,27375,0
+BVFL.US,D,20250523,000000,15.7,15.7,15.505,15.65,20099,0
+BVFL.US,D,20250527,000000,15.89,15.9,15.4,15.4,23935,0
+BVFL.US,D,20250528,000000,15.9,15.9,15.44,15.45,25023,0
+BVFL.US,D,20250529,000000,15.65,15.695,15.5,15.59,21030,0
+BVFL.US,D,20250530,000000,15.71,15.71,15.55,15.6,19715,0
+BVFL.US,D,20250602,000000,15.81,15.81,15.265,15.3,30186,0
+BVFL.US,D,20250603,000000,15.35,15.7,15.19,15.2,28407,0
+BVFL.US,D,20250604,000000,15.5,15.5,15.01,15.01,21245,0
+BVFL.US,D,20250605,000000,15.31,15.375,15,15,19840,0
+BVFL.US,D,20250606,000000,15.69,15.69,14.84,14.85,29841,0
+BVFL.US,D,20250609,000000,15.155,15.21,14.65,14.65,25498,0
+BVFL.US,D,20250610,000000,15,15,14.565,14.65,95200,0
+BVFL.US,D,20250611,000000,14.81,14.975,14.41,14.54,98537,0
+BVFL.US,D,20250612,000000,14.73,15.175,14.455,14.53,86726,0
+BVFL.US,D,20250613,000000,14.75,14.765,14.32,14.32,33066,0
+BVFL.US,D,20250616,000000,15.075,15.075,14.22,14.22,46726,0
+BVFL.US,D,20250617,000000,14.37,14.5,14.05,14.11,52466,0
+BVFL.US,D,20250618,000000,14.37,14.39,14.05,14.3,42835,0
+BVFL.US,D,20250620,000000,14.45,14.45,14.22,14.27,62538,0
+BVFL.US,D,20250623,000000,14.46,14.78,14.175,14.28,63450,0
+BVFL.US,D,20250624,000000,14.57,14.895,14.41,14.83,52097,0
+BVFL.US,D,20250625,000000,14.99,15.5746,14.6,14.805,44712,0
+BVFL.US,D,20250626,000000,14.98,15.325,14.785,15.16,55933,0
+BVFL.US,D,20250627,000000,15.16,15.406,15.05,15.23,1137584,0
+BVFL.US,D,20250630,000000,15.17,15.375,15.17,15.23,90136,0
+BVFL.US,D,20250701,000000,15.13,15.68,15.13,15.66,89795,0
+BVFL.US,D,20250702,000000,15.29,15.83,15.29,15.76,60110,0
+BVFL.US,D,20250703,000000,15.83,15.9,15.82,15.85,26425,0
+BVFL.US,D,20250707,000000,15.8831,15.99,15.78,15.83,55189,0
+BVFL.US,D,20250708,000000,15.9,16.08,15.85,15.94,41460,0
+BVFL.US,D,20250709,000000,16.1,16.1,15.93,15.95,19829,0
+BVFL.US,D,20250710,000000,15.93,16.08,15.83,15.87,31010,0
+BVFL.US,D,20250711,000000,15.985,15.985,15.64,15.67,22374,0
+BVFL.US,D,20250714,000000,15.66,15.88,15.555,15.59,34758,0
+BVFL.US,D,20250715,000000,15.8,15.845,15.22,15.31,40301,0
+BVFL.US,D,20250716,000000,15.42,15.57,15.22,15.37,49118,0
+BVFL.US,D,20250717,000000,15.51,15.7201,15.38,15.68,94016,0
+BVFL.US,D,20250718,000000,15.89,15.95,15.65,15.76,69003,0
+BVFL.US,D,20250721,000000,15.71,16.07,15.465,15.94,73767,0
+BVFL.US,D,20250722,000000,16.1,16.18,16.025,16.06,83216,0
+BVFL.US,D,20250723,000000,16.07,16.24,16.07,16.23,84147,0
+BVFL.US,D,20250724,000000,16.29,16.32,16.15,16.18,45192,0
+BVFL.US,D,20250725,000000,16.095,16.2,16.03,16.17,63156,0
+BVFL.US,D,20250728,000000,16.15,16.26,16.1,16.15,39918,0
+BVFL.US,D,20250729,000000,16.23,16.3,15.9,15.9,43429,0
+BVFL.US,D,20250730,000000,16.16,16.2,15.66,15.68,48159,0
+BVFL.US,D,20250731,000000,15.61,15.95,15.475,15.64,39803,0
+BVFL.US,D,20250801,000000,15.37,15.575,15.18,15.19,42244,0
+BVFL.US,D,20250804,000000,15.51,15.51,15.285,15.37,39749,0
+BVFL.US,D,20250805,000000,15.36,15.5,15.16,15.19,40249,0
+BVFL.US,D,20250806,000000,15.16,15.35,15.16,15.26,31935,0
+BVFL.US,D,20250807,000000,15.43,15.43,15.22,15.27,30907,0
+BVFL.US,D,20250808,000000,15.39,15.5,15.3,15.4,29876,0
+BVFL.US,D,20250811,000000,15.58,15.59,15.4,15.46,46494,0
+BVFL.US,D,20250812,000000,16.0683,16.37,15.76,16.33,38994,0
+BVFL.US,D,20250813,000000,16.44,16.72,16.43,16.52,38765,0
+BVFL.US,D,20250814,000000,16.485,16.49,16.26,16.44,30954,0
+BVFL.US,D,20250815,000000,16.57,16.57,16.125,16.25,40436,0
+BVFL.US,D,20250818,000000,16.43,16.43,16.27,16.27,23443,0
+BVFL.US,D,20250819,000000,16.38,16.485,16.27,16.35,53681,0
+BVFL.US,D,20250820,000000,16.465,16.52,16.415,16.48,43251,0
+BVFL.US,D,20250821,000000,16.465,16.515,16.43,16.43,28108,0
+BVFL.US,D,20250822,000000,16.4,17.04,16.4,16.9,59755,0
+BVFL.US,D,20250825,000000,16.8,16.92,16.66,16.76,32555,0
+BVFL.US,D,20250826,000000,16.91,16.91,16.66,16.74,62538,0
+BVFL.US,D,20250827,000000,16.82,16.85,16.7,16.75,42662,0
+BVFL.US,D,20250828,000000,16.9,16.9,16.72,16.75,54985,0
+BVFL.US,D,20250829,000000,16.85,16.85,16.69,16.78,57471,0
+BVFL.US,D,20250902,000000,16.785,16.79,16.65,16.74,44206,0
+BVFL.US,D,20250903,000000,16.71,16.81,16.61,16.74,152641,0
+BVFL.US,D,20250904,000000,16.7,16.81,16.675,16.75,24931,0
+BVFL.US,D,20250905,000000,16.74,16.8,16.63,16.7,14668,0
+BVFL.US,D,20250908,000000,16.72,16.81,16.645,16.73,27006,0
+BVFL.US,D,20250909,000000,16.65,16.75,16.5,16.58,16502,0
+BVFL.US,D,20250910,000000,16.51,16.675,16.41,16.59,24082,0
+BVFL.US,D,20250911,000000,16.74,16.74,16.55,16.67,28110,0
+BVFL.US,D,20250912,000000,16.69,16.69,16.505,16.57,12728,0
+BVFL.US,D,20250915,000000,16.52,16.74,16.44,16.74,19014,0
+BVFL.US,D,20250916,000000,16.7,16.72,16.51,16.66,18059,0
+BVFL.US,D,20250917,000000,16.74,16.775,16.47,16.56,34711,0
+BVFL.US,D,20250918,000000,16.715,16.78,16.61,16.72,21472,0
+BVFL.US,D,20250919,000000,16.72,16.75,16.51,16.75,108571,0
+BVFL.US,D,20250922,000000,16.64,16.81,16.45,16.69,34127,0
+BVFL.US,D,20250923,000000,16.75,16.75,16.54,16.72,22318,0
+BVFL.US,D,20250924,000000,16.83,16.83,16.59,16.59,15778,0
+BVFL.US,D,20250925,000000,16.61,16.69,16.505,16.54,11897,0
+BVFL.US,D,20250926,000000,16.52,16.61,16.4,16.43,20143,0
+BVFL.US,D,20250929,000000,16.49,16.5,16.19,16.23,12154,0
+BVFL.US,D,20250930,000000,16.29,16.455,16.1,16.12,25140,0
+BVFL.US,D,20251001,000000,16.15,16.39,15.9875,16.01,36161,0
+BVFL.US,D,20251002,000000,16,16.14,15.7,15.7,16434,0
+BVFL.US,D,20251003,000000,15.85,15.89,15.6,15.7,21901,0
+BVFL.US,D,20251006,000000,16.185,16.185,15.5,15.63,13811,0
+BVFL.US,D,20251007,000000,15.83,15.91,15.41,15.41,15054,0
+BVFL.US,D,20251008,000000,15.59,15.65,15.32,15.4,12922,0
+BVFL.US,D,20251009,000000,15.37,15.44,15.31,15.39,20996,0
+BVFL.US,D,20251010,000000,15.35,15.41,15.06,15.06,20433,0
+BVFL.US,D,20251013,000000,15.06,15.3,14.89,15.16,23474,0
+BVFL.US,D,20251014,000000,15.16,15.3,15.15,15.3,12570,0
+BVFL.US,D,20251015,000000,15.34,15.34,15.02,15.02,10095,0
+BVFL.US,D,20251016,000000,14.97,15.165,14.6,14.63,15978,0
+BVFL.US,D,20251017,000000,14.7,14.835,14.7,14.7,11975,0
+BVFL.US,D,20251020,000000,14.77,15.89,14.77,15.87,26360,0
+BVFL.US,D,20251021,000000,15.86,16.47,15.72,16.1,32023,0
+BVFL.US,D,20251022,000000,16.18,16.73,16.15,16.66,32818,0
+BVFL.US,D,20251023,000000,16.78,16.78,16.34,16.34,16805,0
+BVFL.US,D,20251024,000000,16.56,16.56,16.455,16.49,209393,0
+BVFL.US,D,20251027,000000,16.5,16.625,15.84,16.25,340844,0
+BVFL.US,D,20251028,000000,16.27,16.98,16.27,16.79,48220,0
+BVFL.US,D,20251029,000000,16.71,16.865,16.34,16.59,37808,0
+BVFL.US,D,20251030,000000,16.48,16.64,16.45,16.5,32752,0
+BVFL.US,D,20251031,000000,16.45,16.4575,16.13,16.3,27058,0
+BVFL.US,D,20251103,000000,16.27,16.64,16.27,16.62,65833,0
+BVFL.US,D,20251104,000000,16.47,16.715,16.25,16.45,21913,0
+BVFL.US,D,20251105,000000,16.48,16.84,16.48,16.84,25652,0
+BVFL.US,D,20251106,000000,16.84,16.89,16.7,16.79,15435,0
+BVFL.US,D,20251107,000000,16.56,16.885,16.56,16.8,17575,0
+BVFL.US,D,20251110,000000,16.9,16.99,16.535,16.91,13462,0
+BVFL.US,D,20251111,000000,16.7,16.98,16.445,16.95,14218,0
+BVFL.US,D,20251112,000000,16.97,16.97,16.565,16.85,15674,0
+BVFL.US,D,20251113,000000,16.98,16.98,16.69,16.96,11606,0
+BVFL.US,D,20251114,000000,16.94,17.48,16.59,17.395,31315,0
+BVFL.US,D,20251117,000000,17.2,17.475,16.89,16.95,17395,0
+BVFL.US,D,20251118,000000,17.02,17.35,16.5,17.11,28067,0
+BVFL.US,D,20251119,000000,17.21,17.21,16.37,16.88,33168,0
+BVFL.US,D,20251120,000000,17.13,17.25,16.89,17.24,17745,0
+BVFL.US,D,20251121,000000,17.31,18.1,17.155,17.95,33438,0
+BVFL.US,D,20251124,000000,18.03,18.4,17.845,18.12,17329,0
+BVFL.US,D,20251125,000000,18.05,18.475,17.69,18.34,39027,0
+BVFL.US,D,20251126,000000,18.2,18.48,17.85,18.45,20932,0
+BVFL.US,D,20251128,000000,18.44,18.45,18.34,18.34,6337,0
+BVFL.US,D,20251201,000000,18.27,18.44,18.1603,18.31,8401,0
+BVFL.US,D,20251202,000000,18.15,18.46,17.86,18.09,14920,0
+BVFL.US,D,20251203,000000,18.005,18.74,17.571,18.47,21026,0
+BVFL.US,D,20251204,000000,18.35,18.525,18.0801,18.365,11397,0
+BVFL.US,D,20251205,000000,18.229,18.58,18.08,18.21,13494,0
+BVFL.US,D,20251208,000000,18.22,18.55,17.49,17.68,22790,0
+BVFL.US,D,20251209,000000,17.91,18.53,17.91,18.47,13752,0
+BVFL.US,D,20251210,000000,18.65,19.25,18.585,19,42521,0
+BVFL.US,D,20251211,000000,18.95,19.25,18.85,19.19,22727,0
+BVFL.US,D,20251212,000000,19.04,19.19,19.01,19.11,13376,0
+BVFL.US,D,20251215,000000,19.1,19.47,18.925,19.42,32357,0
+BVFL.US,D,20251216,000000,19.4,19.5,19.33,19.5,39126,0
+BVFL.US,D,20251217,000000,19.43,19.735,19.4,19.71,22782,0
+BVFL.US,D,20251218,000000,19.65,19.65,18.9,19.33,29952,0
+BVFL.US,D,20251219,000000,19.39,19.54,18.675,19.54,87447,0
+BVFL.US,D,20251222,000000,19.4,19.4,18.615,18.63,7743,0
+BVFL.US,D,20251223,000000,18.73,18.73,18.22,18.22,8376,0
+BVFL.US,D,20251224,000000,18.23,18.375,18.065,18.13,4869,0
+BVFL.US,D,20251226,000000,18.02,18.28,18.02,18.28,3920,0
+BVFL.US,D,20251229,000000,18.375,18.6,18.375,18.53,5238,0
+BVFL.US,D,20251230,000000,18.68,18.68,18.03,18.03,8291,0
+BVFL.US,D,20251231,000000,18,18.21,17.99,18.14,6813,0
+BVFL.US,D,20260102,000000,18.02,18.5,18,18.17,21428,0
+BVFL.US,D,20260105,000000,18.19,18.48,18.19,18.48,11898,0
+BVFL.US,D,20260106,000000,18.29,18.5,18.1,18.45,18550,0
+BVFL.US,D,20260107,000000,18.14,18.14,17.625,18.03,13219,0
+BVFL.US,D,20260108,000000,17.87,18.34,17.77,18.13,9859,0
+BVFL.US,D,20260109,000000,18.15,18.42,18.14,18.36,13910,0
+BVFL.US,D,20260112,000000,18.36,18.42,18.11,18.42,7608,0
+BVFL.US,D,20260113,000000,18.5,18.5,18.24,18.5,8753,0
+BVFL.US,D,20260114,000000,18.17,18.48,18.12,18.48,7545,0
+BVFL.US,D,20260115,000000,18.49,18.5,18.38,18.42,8416,0
+BVFL.US,D,20260116,000000,18.41,18.44,18.085,18.44,8554,0
+BVFL.US,D,20260120,000000,18.4,18.4,18.22,18.33,5274,0
+BVFL.US,D,20260121,000000,18.2717,18.55,18.2717,18.55,17298,0
+BVFL.US,D,20260122,000000,18.29,18.98,18.29,18.98,7539,0
+BVFL.US,D,20260123,000000,18.93,18.93,18.795,18.82,7607,0
+BVFL.US,D,20260126,000000,18.76,18.98,18.76,18.8,16309,0
+BVFL.US,D,20260127,000000,18.93,18.93,18.75,18.76,8534,0
+BVFL.US,D,20260128,000000,18.87,18.88,18.49,18.6,9687,0
+BVFL.US,D,20260129,000000,18.85,18.945,18.85,18.9,15107,0
+BVFL.US,D,20260130,000000,18.815,19.3358,18.815,19.12,24444,0
+BVFL.US,D,20260202,000000,19.28,19.74,19.28,19.72,35380,0
+BVFL.US,D,20260203,000000,19.68,19.73,19.39,19.73,12385,0
+BVFL.US,D,20260204,000000,19.7,19.71,19.51,19.62,7859,0
+BVFL.US,D,20260205,000000,19.37,19.75,19.37,19.71,9080,0
+BVFL.US,D,20260206,000000,19.7,19.88,19.7,19.8,21324,0
+BVFL.US,D,20260209,000000,19.495,19.79,19.495,19.77,12963,0
+BVFL.US,D,20260210,000000,19.7,19.82,19.55,19.67,13640,0
+BVFL.US,D,20260211,000000,19.63,19.8,19.615,19.62,13533,0
+BVFL.US,D,20260212,000000,19.36,19.75,19.36,19.68,18725,0
+BVFL.US,D,20260213,000000,19.62,19.8,19.51,19.51,20649,0
+BVFL.US,D,20260217,000000,19.2847,19.8,19.21,19.77,16829,0
+BVFL.US,D,20260218,000000,19.565,19.8,19.52,19.7056,10338,0

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

@@ -0,0 +1,955 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWBBP.US,D,20210819,000000,26,26.75,26,26,8005,0
+BWBBP.US,D,20210820,000000,26.01,26.24,26,26.2073,1870,0
+BWBBP.US,D,20210823,000000,26.07,26.07,26.07,26.07,929,0
+BWBBP.US,D,20210824,000000,26.1,26.19,26.1,26.15,3504,0
+BWBBP.US,D,20210825,000000,26.15,26.49,26.1,26.3,20084,0
+BWBBP.US,D,20210826,000000,26.37,26.3873,26.3,26.3,1605,0
+BWBBP.US,D,20210827,000000,26.23,26.23,26.23,26.23,763,0
+BWBBP.US,D,20210830,000000,26.25,26.4,26,26.25,18928,0
+BWBBP.US,D,20210831,000000,26.2501,26.4,26.2501,26.38,4585,0
+BWBBP.US,D,20210901,000000,26.5,26.5,26.5,26.5,1610,0
+BWBBP.US,D,20210902,000000,26.55,26.55,26.476,26.476,4000,0
+BWBBP.US,D,20210903,000000,26.5,26.5,26.5,26.5,100,0
+BWBBP.US,D,20210907,000000,26.5,26.5,26.5,26.5,1200,0
+BWBBP.US,D,20210908,000000,26.5,26.5,26.5,26.5,3411,0
+BWBBP.US,D,20210913,000000,26.55,26.55,26.5,26.5,703,0
+BWBBP.US,D,20210915,000000,26.6,26.75,26.6,26.75,725,0
+BWBBP.US,D,20210917,000000,26.99,26.99,26.8,26.8,490,0
+BWBBP.US,D,20210920,000000,26.3,26.3,26.3,26.3,301,0
+BWBBP.US,D,20210921,000000,26.35,26.4,26.35,26.4,400,0
+BWBBP.US,D,20210923,000000,26.55,26.7,26.492,26.492,2185,0
+BWBBP.US,D,20210924,000000,26.7,27,26.7,27,823,0
+BWBBP.US,D,20210929,000000,26.75,26.75,26.75,26.75,500,0
+BWBBP.US,D,20211001,000000,26.75,26.75,26.75,26.75,1000,0
+BWBBP.US,D,20211005,000000,26.75,26.75,26.75,26.75,906,0
+BWBBP.US,D,20211008,000000,27.4499,27.4499,25.91,26.9,991,0
+BWBBP.US,D,20211011,000000,26.3001,26.3001,26.3001,26.3001,401,0
+BWBBP.US,D,20211015,000000,26.5,26.5,26.5,26.5,1604,0
+BWBBP.US,D,20211018,000000,26.75,26.75,26.5772,26.5772,743,0
+BWBBP.US,D,20211026,000000,26.3,26.3,26.3,26.3,1105,0
+BWBBP.US,D,20211027,000000,26.4,26.4,26.3,26.35,4722,0
+BWBBP.US,D,20211102,000000,26.7,27,26.7,26.85,1905,0
+BWBBP.US,D,20211105,000000,26.5001,26.54,26.3,26.4,3659,0
+BWBBP.US,D,20211108,000000,26.3415,26.7,26.11,26.7,2014,0
+BWBBP.US,D,20211110,000000,26.35,26.35,26.31,26.31,264,0
+BWBBP.US,D,20211116,000000,26.25,26.25,25.85,25.91,6430,0
+BWBBP.US,D,20211117,000000,26,26,26,26,400,0
+BWBBP.US,D,20211119,000000,26.2,26.2,26.2,26.2,4145,0
+BWBBP.US,D,20211122,000000,26.14,26.33,26.14,26.316,1200,0
+BWBBP.US,D,20211123,000000,26.3,26.3,26.3,26.3,600,0
+BWBBP.US,D,20211202,000000,26.32,26.3299,26.0001,26.0001,3151,0
+BWBBP.US,D,20211210,000000,26,26.0002,25.7,25.7,1500,0
+BWBBP.US,D,20211213,000000,26.0001,26.0001,26,26,1216,0
+BWBBP.US,D,20211214,000000,26.3299,26.3299,26.29,26.32,2000,0
+BWBBP.US,D,20211215,000000,26.35,26.4672,26.35,26.4672,1355,0
+BWBBP.US,D,20211216,000000,26.275,26.275,26.275,26.275,450,0
+BWBBP.US,D,20211217,000000,26.25,26.25,26.25,26.25,1000,0
+BWBBP.US,D,20211220,000000,26.3878,26.3878,26.3878,26.3878,225,0
+BWBBP.US,D,20211230,000000,26.58,26.65,26.35,26.39,2300,0
+BWBBP.US,D,20211231,000000,26.39,26.5,26.39,26.5,845,0
+BWBBP.US,D,20220105,000000,26.45,26.68,26.45,26.45,1162,0
+BWBBP.US,D,20220106,000000,25.76,25.7642,25.75,25.75,1100,0
+BWBBP.US,D,20220107,000000,26.4,26.4,26.05,26.05,1593,0
+BWBBP.US,D,20220110,000000,26,26,26,26,1003,0
+BWBBP.US,D,20220113,000000,26.1076,26.1076,26.1076,26.1076,100,0
+BWBBP.US,D,20220114,000000,26.25,26.2603,26.05,26.2603,8650,0
+BWBBP.US,D,20220118,000000,26,26,26,26,2600,0
+BWBBP.US,D,20220119,000000,26.15,26.15,26.15,26.15,1000,0
+BWBBP.US,D,20220127,000000,25.84,25.84,25.75,25.75,9095,0
+BWBBP.US,D,20220128,000000,26.1499,26.1499,26.1499,26.1499,384,0
+BWBBP.US,D,20220201,000000,26,26,25.51,25.51,2499,0
+BWBBP.US,D,20220202,000000,25.56,25.96,25.56,25.95,4190,0
+BWBBP.US,D,20220204,000000,25.58,25.59,25.57,25.57,1625,0
+BWBBP.US,D,20220207,000000,25.65,25.95,25.65,25.95,1155,0
+BWBBP.US,D,20220209,000000,25.8,25.8,25.8,25.8,180,0
+BWBBP.US,D,20220211,000000,25.96,25.96,25.96,25.96,281,0
+BWBBP.US,D,20220215,000000,25.9899,25.9899,25.9899,25.9899,100,0
+BWBBP.US,D,20220217,000000,25.85,25.85,25.83,25.83,251,0
+BWBBP.US,D,20220218,000000,25.65,25.6501,25.65,25.6501,800,0
+BWBBP.US,D,20220222,000000,25.8899,25.8899,25.8899,25.8899,830,0
+BWBBP.US,D,20220224,000000,25.5,25.62,25.4501,25.62,2813,0
+BWBBP.US,D,20220225,000000,25.5,25.5,25.5,25.5,600,0
+BWBBP.US,D,20220228,000000,25.45,25.45,25.45,25.45,531,0
+BWBBP.US,D,20220301,000000,25.45,25.45,25.23,25.24,3001,0
+BWBBP.US,D,20220302,000000,25.5,25.7499,25.5,25.7499,2272,0
+BWBBP.US,D,20220303,000000,25.32,25.5972,25.32,25.5972,353,0
+BWBBP.US,D,20220304,000000,25.55,25.55,25.55,25.55,101,0
+BWBBP.US,D,20220307,000000,25.71,25.75,25.71,25.7499,1348,0
+BWBBP.US,D,20220308,000000,25.74,25.75,25.73,25.75,519,0
+BWBBP.US,D,20220310,000000,25.5,25.5,25.5,25.5,3700,0
+BWBBP.US,D,20220311,000000,25.55,25.6,25.532,25.6,2864,0
+BWBBP.US,D,20220315,000000,25.6,25.6,25.5999,25.6,2131,0
+BWBBP.US,D,20220316,000000,25.04,25.55,24.8,25.55,1100,0
+BWBBP.US,D,20220317,000000,25.55,25.55,25.55,25.55,143,0
+BWBBP.US,D,20220318,000000,25.24,25.25,25.03,25.03,1802,0
+BWBBP.US,D,20220321,000000,25.05,25.28,25.03,25.2,2792,0
+BWBBP.US,D,20220322,000000,25,25.05,25,25.05,1207,0
+BWBBP.US,D,20220323,000000,24.87,25,24.85,25,2155,0
+BWBBP.US,D,20220324,000000,24.9999,25,24.9999,25,317,0
+BWBBP.US,D,20220325,000000,24.99,24.99,24.95,24.95,503,0
+BWBBP.US,D,20220328,000000,24.9499,24.9499,24.55,24.55,7071,0
+BWBBP.US,D,20220329,000000,24.8,24.8,24.65,24.69,2377,0
+BWBBP.US,D,20220330,000000,24.69,24.75,24.69,24.75,6606,0
+BWBBP.US,D,20220331,000000,24.75,24.75,24.6499,24.65,5680,0
+BWBBP.US,D,20220401,000000,24.5392,25.13,24.5392,25.13,1150,0
+BWBBP.US,D,20220405,000000,24.5001,25.5,24.5,24.91,5263,0
+BWBBP.US,D,20220406,000000,25,25,24.58,24.83,2049,0
+BWBBP.US,D,20220408,000000,24.62,24.7,24.5,24.66,6513,0
+BWBBP.US,D,20220411,000000,24.5,24.588,24.5,24.5,1012,0
+BWBBP.US,D,20220412,000000,24.5215,24.5215,24.5215,24.5215,1840,0
+BWBBP.US,D,20220413,000000,24.33,24.35,24.33,24.35,1102,0
+BWBBP.US,D,20220414,000000,24.2,24.2,23.7503,23.84,4113,0
+BWBBP.US,D,20220418,000000,23.8979,23.9,23.76,23.76,1806,0
+BWBBP.US,D,20220419,000000,23.65,23.65,23.6,23.6,2842,0
+BWBBP.US,D,20220420,000000,23.4,23.4,23.25,23.25,2329,0
+BWBBP.US,D,20220422,000000,23,23,23,23,1109,0
+BWBBP.US,D,20220425,000000,22.75,23,22.75,22.8333,1800,0
+BWBBP.US,D,20220426,000000,22.83,22.92,22.705,22.705,3950,0
+BWBBP.US,D,20220427,000000,22.55,22.5624,22.54,22.54,2845,0
+BWBBP.US,D,20220428,000000,22.85,22.85,22.85,22.85,265,0
+BWBBP.US,D,20220429,000000,22.9,23.1,22.52,22.52,2276,0
+BWBBP.US,D,20220502,000000,22.52,22.65,22,22,2553,0
+BWBBP.US,D,20220503,000000,22,22,21.95,21.95,202,0
+BWBBP.US,D,20220504,000000,21.87,21.955,21,21.25,16172,0
+BWBBP.US,D,20220505,000000,21.5,21.9076,21.35,21.75,5200,0
+BWBBP.US,D,20220506,000000,21.71,22.2807,21.5012,22,2648,0
+BWBBP.US,D,20220509,000000,22.03,22.75,22,22.725,1386,0
+BWBBP.US,D,20220510,000000,22.8198,22.8198,22.55,22.55,500,0
+BWBBP.US,D,20220511,000000,22.52,22.52,22.5,22.5,1048,0
+BWBBP.US,D,20220512,000000,21.95,22,21.55,21.55,1271,0
+BWBBP.US,D,20220513,000000,21.96,22,21.6001,21.8,1387,0
+BWBBP.US,D,20220516,000000,21.7,21.8,21.5,21.54,2256,0
+BWBBP.US,D,20220517,000000,22,22,21.75,22,3913,0
+BWBBP.US,D,20220518,000000,22,22,22,22,603,0
+BWBBP.US,D,20220519,000000,21.7319,22,21.6429,22,3990,0
+BWBBP.US,D,20220520,000000,22,22,22,22,150,0
+BWBBP.US,D,20220523,000000,22,22.7,21.9985,22.7,2200,0
+BWBBP.US,D,20220525,000000,23.5,23.5,23.5,23.5,187,0
+BWBBP.US,D,20220526,000000,22.7,22.7,22.4999,22.4999,1546,0
+BWBBP.US,D,20220527,000000,24,25.175,23.875,24,4307,0
+BWBBP.US,D,20220601,000000,25.1,25.1,25.1,25.1,406,0
+BWBBP.US,D,20220602,000000,24.98,24.99,24,24.97,4083,0
+BWBBP.US,D,20220603,000000,24.5,24.5,24.45,24.5,1828,0
+BWBBP.US,D,20220606,000000,23.88,23.98,23.55,23.98,1113,0
+BWBBP.US,D,20220608,000000,23.99,23.99,23.99,23.99,226,0
+BWBBP.US,D,20220609,000000,24,24,23.99,23.99,1101,0
+BWBBP.US,D,20220610,000000,23.75,23.75,23.75,23.75,621,0
+BWBBP.US,D,20220615,000000,22.0001,23.75,22.0001,23.75,752,0
+BWBBP.US,D,20220616,000000,23.25,23.25,23.25,23.25,702,0
+BWBBP.US,D,20220621,000000,22.875,22.875,22.6527,22.875,400,0
+BWBBP.US,D,20220624,000000,23.75,23.75,23.75,23.75,300,0
+BWBBP.US,D,20220627,000000,22.875,23,22.8,23,1660,0
+BWBBP.US,D,20220628,000000,23,23,23,23,158,0
+BWBBP.US,D,20220629,000000,22.4999,22.5,22.4999,22.5,302,0
+BWBBP.US,D,20220630,000000,22.875,23,22.5,22.5,1932,0
+BWBBP.US,D,20220706,000000,23.7,23.7,23.6,23.6,299,0
+BWBBP.US,D,20220707,000000,23.7499,23.75,23.6,23.75,700,0
+BWBBP.US,D,20220708,000000,23.75,23.75,23.75,23.75,300,0
+BWBBP.US,D,20220712,000000,23.4119,23.5,23.4119,23.5,500,0
+BWBBP.US,D,20220715,000000,23.74,23.74,23.74,23.74,206,0
+BWBBP.US,D,20220718,000000,23.75,23.75,23,23.5,10546,0
+BWBBP.US,D,20220720,000000,23.75,23.75,23.75,23.75,950,0
+BWBBP.US,D,20220721,000000,21.6501,23.75,21.6501,23.75,800,0
+BWBBP.US,D,20220722,000000,24,24,24,24,795,0
+BWBBP.US,D,20220725,000000,23.9999,24,23.9999,24,1002,0
+BWBBP.US,D,20220726,000000,24,24,24,24,402,0
+BWBBP.US,D,20220728,000000,24,24,24,24,800,0
+BWBBP.US,D,20220729,000000,24,24,23,23,1576,0
+BWBBP.US,D,20220801,000000,23.4,24.5,22.9999,24.5,8681,0
+BWBBP.US,D,20220802,000000,24.99,24.99,23.2,23.99,2850,0
+BWBBP.US,D,20220803,000000,23.99,24.75,23.21,23.77,3350,0
+BWBBP.US,D,20220804,000000,23.99,23.99,23.52,23.52,1699,0
+BWBBP.US,D,20220805,000000,23.52,23.52,23.52,23.52,303,0
+BWBBP.US,D,20220808,000000,23.5,23.5,23.5,23.5,695,0
+BWBBP.US,D,20220809,000000,23.775,23.95,23.775,23.95,654,0
+BWBBP.US,D,20220810,000000,23.99,23.99,23.64,23.64,1040,0
+BWBBP.US,D,20220811,000000,23.5249,23.5249,23.5249,23.5249,1090,0
+BWBBP.US,D,20220812,000000,23.5,23.5,23.5,23.5,577,0
+BWBBP.US,D,20220815,000000,23.5,23.5,23.5,23.5,240,0
+BWBBP.US,D,20220816,000000,23.5,23.75,23.5,23.75,1800,0
+BWBBP.US,D,20220817,000000,23.5,23.8,23.5,23.8,1610,0
+BWBBP.US,D,20220818,000000,23.4418,23.5,23.24,23.25,1437,0
+BWBBP.US,D,20220819,000000,23.1401,23.1401,22.2184,22.2184,1040,0
+BWBBP.US,D,20220822,000000,22.8501,23.095,22.85,23.095,1357,0
+BWBBP.US,D,20220823,000000,22.85,22.85,22.5,22.5,6920,0
+BWBBP.US,D,20220824,000000,22.35,22.99,22.34,22.5,2234,0
+BWBBP.US,D,20220825,000000,22.5,23.44,22.3,23.44,3346,0
+BWBBP.US,D,20220826,000000,23.0501,23.08,22.7,22.75,12433,0
+BWBBP.US,D,20220830,000000,22.51,22.51,22.4,22.4826,1802,0
+BWBBP.US,D,20220831,000000,22.4,22.4,22.3,22.4,1750,0
+BWBBP.US,D,20220901,000000,22.625,22.625,22.22,22.22,1534,0
+BWBBP.US,D,20220902,000000,22.22,22.5,21.96,21.96,2480,0
+BWBBP.US,D,20220906,000000,23,23,21.65,21.65,617,0
+BWBBP.US,D,20220907,000000,22.02,22.745,21.5,22,13592,0
+BWBBP.US,D,20220908,000000,21.5001,21.9,21.5,21.88,4905,0
+BWBBP.US,D,20220909,000000,22.0001,22.3,21.605,22.02,2650,0
+BWBBP.US,D,20220912,000000,22.3,23.15,21.65,21.728,6536,0
+BWBBP.US,D,20220913,000000,21.65,22.25,21.65,21.92,1894,0
+BWBBP.US,D,20220914,000000,21.58,22.33,21.5645,22.33,3454,0
+BWBBP.US,D,20220915,000000,21.71,21.75,21.67,21.75,890,0
+BWBBP.US,D,20220916,000000,21.8,22.9999,21.8,21.85,803,0
+BWBBP.US,D,20220919,000000,22.25,22.75,21.7299,21.7299,1670,0
+BWBBP.US,D,20220921,000000,21.8001,21.85,21.75,21.75,5090,0
+BWBBP.US,D,20220923,000000,21.7,21.7,21.7,21.7,860,0
+BWBBP.US,D,20220926,000000,21.55,21.55,21.52,21.52,406,0
+BWBBP.US,D,20220927,000000,21.52,21.58,21.25,21.25,2180,0
+BWBBP.US,D,20220928,000000,21.46,21.5,21.46,21.5,580,0
+BWBBP.US,D,20220930,000000,21.385,21.385,21.385,21.385,100,0
+BWBBP.US,D,20221003,000000,21.39,21.39,21.39,21.39,252,0
+BWBBP.US,D,20221004,000000,21.31,21.31,21.25,21.25,3179,0
+BWBBP.US,D,20221005,000000,21.52,21.52,21.47,21.48,1050,0
+BWBBP.US,D,20221013,000000,21.25,21.5,18.68,21,2562,0
+BWBBP.US,D,20221014,000000,21,21,20.46,20.46,1453,0
+BWBBP.US,D,20221017,000000,21.03,21.03,21.03,21.03,112,0
+BWBBP.US,D,20221019,000000,21,21,21,21,357,0
+BWBBP.US,D,20221020,000000,20.3343,20.3343,19.55,19.55,1281,0
+BWBBP.US,D,20221021,000000,18.5,20.25,18.5,20.25,459,0
+BWBBP.US,D,20221025,000000,20.5,20.5,20.5,20.5,651,0
+BWBBP.US,D,20221026,000000,19.95,19.95,19.8,19.8,2482,0
+BWBBP.US,D,20221027,000000,20.05,20.135,20,20.135,1751,0
+BWBBP.US,D,20221028,000000,20,20,19.95,19.97,302,0
+BWBBP.US,D,20221031,000000,19.8002,20,19.8002,20,917,0
+BWBBP.US,D,20221101,000000,20,20,20,20,202,0
+BWBBP.US,D,20221102,000000,20,20,19.8,20,1823,0
+BWBBP.US,D,20221104,000000,19.6668,20,19.6668,20,1493,0
+BWBBP.US,D,20221107,000000,19.7,21.4,19,19.61,7671,0
+BWBBP.US,D,20221108,000000,20,21.01,19.5,20.2,10741,0
+BWBBP.US,D,20221109,000000,20,20.7726,19.51,20.2,3721,0
+BWBBP.US,D,20221110,000000,20.2,20.75,20.2,20.75,2279,0
+BWBBP.US,D,20221111,000000,20.2001,21.25,20.2001,20.7998,3403,0
+BWBBP.US,D,20221115,000000,20.9,20.9,20.05,20.1,3122,0
+BWBBP.US,D,20221116,000000,20.2,20.2,20.2,20.2,600,0
+BWBBP.US,D,20221118,000000,21.5,21.5,20.15,20.15,1901,0
+BWBBP.US,D,20221121,000000,20.4,20.4,20.4,20.4,401,0
+BWBBP.US,D,20221128,000000,21,21,20.2,20.3052,2878,0
+BWBBP.US,D,20221202,000000,20.3,20.7499,20.3,20.5,3192,0
+BWBBP.US,D,20221205,000000,20.5,20.5,20.5,20.5,1318,0
+BWBBP.US,D,20221207,000000,20.4999,20.5,20.25,20.273,3061,0
+BWBBP.US,D,20221208,000000,20.4999,20.7,20.4999,20.5,3108,0
+BWBBP.US,D,20221212,000000,20.15,20.2445,20.15,20.2445,500,0
+BWBBP.US,D,20221213,000000,20.45,20.5,20.15,20.15,1660,0
+BWBBP.US,D,20221214,000000,20.0001,20.4,20,20.2,2500,0
+BWBBP.US,D,20221215,000000,20.5,20.5,20.48,20.4999,952,0
+BWBBP.US,D,20221216,000000,20.45,20.7501,20.45,20.7501,2361,0
+BWBBP.US,D,20221220,000000,20.5,20.5,20.5,20.5,1850,0
+BWBBP.US,D,20221221,000000,20.4214,21.01,20.4214,21.01,300,0
+BWBBP.US,D,20221222,000000,20.5,20.5,20.5,20.5,268,0
+BWBBP.US,D,20221223,000000,21.3854,21.3854,21.3854,21.3854,166,0
+BWBBP.US,D,20221229,000000,20.5,21.0001,20.5,20.5,3403,0
+BWBBP.US,D,20221230,000000,20.6,20.6001,20.4999,20.4999,2070,0
+BWBBP.US,D,20230105,000000,20.4999,20.4999,20.4999,20.4999,204,0
+BWBBP.US,D,20230106,000000,20.4999,20.4999,20,20.4999,2896,0
+BWBBP.US,D,20230109,000000,19.7865,21.3,19.7865,20.4,5640,0
+BWBBP.US,D,20230111,000000,21.5199,21.5199,20.62,20.62,451,0
+BWBBP.US,D,20230112,000000,20.75,21.45,20.1,21.45,1726,0
+BWBBP.US,D,20230113,000000,21.2,21.36,21,21.36,1865,0
+BWBBP.US,D,20230117,000000,21.2,21.2,21.05,21.19,897,0
+BWBBP.US,D,20230119,000000,21.25,21.4,21.2,21.2,1858,0
+BWBBP.US,D,20230120,000000,20.87,20.87,20.82,20.8201,2100,0
+BWBBP.US,D,20230123,000000,20.95,21.4,20.8224,20.8224,4574,0
+BWBBP.US,D,20230124,000000,20.95,21,20.7001,20.7001,3626,0
+BWBBP.US,D,20230125,000000,20.1,23.69,20.1,21.9,5109,0
+BWBBP.US,D,20230126,000000,21.7,22.69,21.7,22.69,1374,0
+BWBBP.US,D,20230127,000000,22.5,22.5,21.875,22.45,982,0
+BWBBP.US,D,20230130,000000,21.85,22.4,21.2,21.2,1809,0
+BWBBP.US,D,20230131,000000,21.5,22.3,21.45,21.5,2758,0
+BWBBP.US,D,20230201,000000,21.51,21.51,21.51,21.51,104,0
+BWBBP.US,D,20230202,000000,21.51,21.51,21.51,21.51,306,0
+BWBBP.US,D,20230203,000000,21.49,21.49,21.49,21.49,101,0
+BWBBP.US,D,20230206,000000,21.625,21.7,21.6154,21.69,1381,0
+BWBBP.US,D,20230207,000000,21.25,21.54,21.25,21.3136,2684,0
+BWBBP.US,D,20230208,000000,21.2594,21.855,21.25,21.515,2377,0
+BWBBP.US,D,20230209,000000,21.16,21.25,21.16,21.25,4847,0
+BWBBP.US,D,20230210,000000,21.65,21.7999,21.65,21.7999,1080,0
+BWBBP.US,D,20230213,000000,21.77,21.77,21.25,21.25,519,0
+BWBBP.US,D,20230214,000000,20.88,20.88,20.88,20.88,216,0
+BWBBP.US,D,20230215,000000,20.9185,20.9185,20.9185,20.9185,439,0
+BWBBP.US,D,20230216,000000,21.22,21.25,21.22,21.25,1314,0
+BWBBP.US,D,20230217,000000,21.25,21.25,21.25,21.25,300,0
+BWBBP.US,D,20230221,000000,21.25,21.25,20.84,20.84,1644,0
+BWBBP.US,D,20230222,000000,21.25,21.25,21.125,21.125,655,0
+BWBBP.US,D,20230223,000000,21.0001,21.065,21.0001,21.065,1510,0
+BWBBP.US,D,20230224,000000,21,21.125,21,21,2248,0
+BWBBP.US,D,20230228,000000,21.2499,21.2499,20.75,21.13,1600,0
+BWBBP.US,D,20230301,000000,20.81,20.81,20.31,20.725,1509,0
+BWBBP.US,D,20230302,000000,21.1999,21.1999,21.1999,21.1999,325,0
+BWBBP.US,D,20230303,000000,21.02,21.05,20.15,21,3146,0
+BWBBP.US,D,20230306,000000,20.97,22,20.75,20.82,7902,0
+BWBBP.US,D,20230307,000000,20.9999,20.9999,20.75,20.7525,4241,0
+BWBBP.US,D,20230308,000000,20.82,20.82,20.47,20.47,4023,0
+BWBBP.US,D,20230309,000000,20.2,20.323,20.13,20.3095,7493,0
+BWBBP.US,D,20230310,000000,20.1631,20.3,20.1631,20.2,1436,0
+BWBBP.US,D,20230313,000000,20.18,20.89,19.39,19.43,5194,0
+BWBBP.US,D,20230314,000000,20.2481,20.99,19.3801,19.75,1663,0
+BWBBP.US,D,20230315,000000,19.38,19.38,19.38,19.38,1321,0
+BWBBP.US,D,20230316,000000,19.2118,19.2118,19.2118,19.2118,120,0
+BWBBP.US,D,20230317,000000,18.85,18.85,18.75,18.75,1186,0
+BWBBP.US,D,20230322,000000,18.55,18.55,18.2315,18.2315,1331,0
+BWBBP.US,D,20230324,000000,18.96,18.96,18.25,18.6399,4260,0
+BWBBP.US,D,20230327,000000,18.59,18.75,18.2301,18.2301,3606,0
+BWBBP.US,D,20230328,000000,18.34,18.45,18.34,18.3851,800,0
+BWBBP.US,D,20230329,000000,18.5,18.6,18.26,18.6,1005,0
+BWBBP.US,D,20230330,000000,18.83,18.83,18.83,18.83,327,0
+BWBBP.US,D,20230331,000000,18.59,19.95,18.2948,19.85,2200,0
+BWBBP.US,D,20230403,000000,20.39,20.39,18.85,19.12,1328,0
+BWBBP.US,D,20230404,000000,19.49,19.49,18.5,19.02,893,0
+BWBBP.US,D,20230405,000000,19,19,19,19,155,0
+BWBBP.US,D,20230410,000000,21.2599,21.2599,21.2599,21.2599,200,0
+BWBBP.US,D,20230411,000000,18.98,21,18.98,20.58,1929,0
+BWBBP.US,D,20230412,000000,21,22.43,20.4999,20.4999,3409,0
+BWBBP.US,D,20230413,000000,21.18,21.33,18.9,18.9,4631,0
+BWBBP.US,D,20230418,000000,19,19,17.75,18.11,3678,0
+BWBBP.US,D,20230419,000000,18.5263,18.5263,18.5263,18.5263,1080,0
+BWBBP.US,D,20230421,000000,18.99,19,18.9,18.99,2106,0
+BWBBP.US,D,20230424,000000,18.7,18.7,18.7,18.7,335,0
+BWBBP.US,D,20230425,000000,18.55,18.55,18.55,18.55,216,0
+BWBBP.US,D,20230426,000000,18.3,18.3,18.11,18.11,1630,0
+BWBBP.US,D,20230427,000000,18,18,16.0001,17.385,5254,0
+BWBBP.US,D,20230501,000000,17.01,17.01,16.75,16.825,1771,0
+BWBBP.US,D,20230502,000000,16.65,16.65,16,16.3172,3035,0
+BWBBP.US,D,20230503,000000,16.05,16.55,16.05,16.2292,4453,0
+BWBBP.US,D,20230504,000000,16,16.85,15.5,15.92,8288,0
+BWBBP.US,D,20230505,000000,15.75,16.44,15.7,15.8833,3606,0
+BWBBP.US,D,20230508,000000,16.7151,16.7151,15.45,15.45,449,0
+BWBBP.US,D,20230509,000000,14.99,14.99,14.5,14.52,863,0
+BWBBP.US,D,20230510,000000,14.9999,15.51,14.5,15.51,6331,0
+BWBBP.US,D,20230511,000000,15.5,15.5,15.48,15.48,301,0
+BWBBP.US,D,20230515,000000,16.3899,16.3899,15,15,932,0
+BWBBP.US,D,20230516,000000,14.5,15,14.5,14.5675,14108,0
+BWBBP.US,D,20230517,000000,15.05,15.98,14.75,15,11915,0
+BWBBP.US,D,20230518,000000,15.24,15.3,15.24,15.27,2087,0
+BWBBP.US,D,20230519,000000,15.3644,15.42,15.0001,15.03,3540,0
+BWBBP.US,D,20230522,000000,15.38,15.67,14.48,14.6,12975,0
+BWBBP.US,D,20230523,000000,15.6462,15.6462,15,15,1136,0
+BWBBP.US,D,20230524,000000,15.27,15.5,15.21,15.4999,4300,0
+BWBBP.US,D,20230525,000000,15.02,15.4,15.02,15.4,477,0
+BWBBP.US,D,20230526,000000,15.56,15.56,14.76,15.5,1325,0
+BWBBP.US,D,20230531,000000,15.7,16.1,15.7,16.1,3418,0
+BWBBP.US,D,20230601,000000,16.28,16.28,16.28,16.28,318,0
+BWBBP.US,D,20230602,000000,16.3001,16.8899,16.3001,16.65,3665,0
+BWBBP.US,D,20230606,000000,16.65,16.9399,16.542,16.8,3616,0
+BWBBP.US,D,20230607,000000,16.9,16.9,16.9,16.9,130,0
+BWBBP.US,D,20230612,000000,16.7248,16.7248,16.7248,16.7248,581,0
+BWBBP.US,D,20230613,000000,16.8999,16.8999,16.7,16.7,1967,0
+BWBBP.US,D,20230614,000000,16.74,17.398,16.51,17.1501,7480,0
+BWBBP.US,D,20230615,000000,17.5,17.51,17.14,17.5,1522,0
+BWBBP.US,D,20230616,000000,17.5,17.5,16.25,16.75,6572,0
+BWBBP.US,D,20230620,000000,16.5397,16.625,16.5,16.5,627,0
+BWBBP.US,D,20230621,000000,16.39,16.39,16.13,16.25,4157,0
+BWBBP.US,D,20230622,000000,16.5,16.64,16.5,16.61,367,0
+BWBBP.US,D,20230626,000000,16.65,16.65,15.95,15.95,5015,0
+BWBBP.US,D,20230627,000000,15.997,16,15.6,15.6,4053,0
+BWBBP.US,D,20230628,000000,15.73,16.0975,15.73,16,22489,0
+BWBBP.US,D,20230629,000000,16.7,16.7,16.7,16.7,298,0
+BWBBP.US,D,20230630,000000,16.6,16.6,16.6,16.6,503,0
+BWBBP.US,D,20230705,000000,17.43,18.44,17.43,17.95,4253,0
+BWBBP.US,D,20230706,000000,17.85,17.85,17.4185,17.8499,1002,0
+BWBBP.US,D,20230711,000000,17.75,17.75,17.75,17.75,504,0
+BWBBP.US,D,20230712,000000,17.5,17.5,17,17.285,4080,0
+BWBBP.US,D,20230713,000000,17.25,17.8973,17.25,17.8973,613,0
+BWBBP.US,D,20230714,000000,17.61,17.87,17.5,17.5,841,0
+BWBBP.US,D,20230717,000000,17.5,17.7499,17.2925,17.35,3800,0
+BWBBP.US,D,20230718,000000,17.49,17.575,17.49,17.5001,2467,0
+BWBBP.US,D,20230719,000000,17.75,17.8,17.75,17.8,1540,0
+BWBBP.US,D,20230720,000000,18.1826,18.1826,17.75,17.75,3028,0
+BWBBP.US,D,20230721,000000,17.7501,18.5,17.7501,18.5,1152,0
+BWBBP.US,D,20230724,000000,18.1,18.3899,18.09,18.3899,3099,0
+BWBBP.US,D,20230725,000000,18.26,18.26,18.25,18.25,341,0
+BWBBP.US,D,20230727,000000,18.25,18.3925,17.85,17.85,1250,0
+BWBBP.US,D,20230728,000000,18.05,18.25,17.9001,17.9001,1207,0
+BWBBP.US,D,20230731,000000,18.15,18.15,18,18,804,0
+BWBBP.US,D,20230801,000000,18.09,18.2,18.075,18.075,545,0
+BWBBP.US,D,20230803,000000,17.75,17.8,17.44,17.8,2343,0
+BWBBP.US,D,20230804,000000,17.5,17.5,17.49,17.5,1816,0
+BWBBP.US,D,20230807,000000,17.49,17.55,17.49,17.4941,1567,0
+BWBBP.US,D,20230808,000000,17.4,17.49,17.4,17.45,411,0
+BWBBP.US,D,20230809,000000,17.5,17.5,17.3,17.46,2111,0
+BWBBP.US,D,20230810,000000,17.5,17.745,17.5,17.6,1716,0
+BWBBP.US,D,20230814,000000,17.4,17.4,17.4,17.4,212,0
+BWBBP.US,D,20230815,000000,17.615,17.615,17.615,17.615,203,0
+BWBBP.US,D,20230817,000000,17.47,17.84,17.25,17.4999,2670,0
+BWBBP.US,D,20230818,000000,17.82,17.82,17,17.3,6691,0
+BWBBP.US,D,20230821,000000,17,17,17,17,416,0
+BWBBP.US,D,20230822,000000,17,17,17,17,200,0
+BWBBP.US,D,20230823,000000,17.5,17.5,16.99,16.9901,1820,0
+BWBBP.US,D,20230824,000000,17,17.0001,16.99,17,702,0
+BWBBP.US,D,20230825,000000,16.95,17.24,16.95,17.24,977,0
+BWBBP.US,D,20230828,000000,17.19,17.19,17.15,17.15,957,0
+BWBBP.US,D,20230829,000000,17.1499,17.1499,16.68,16.68,3734,0
+BWBBP.US,D,20230830,000000,16.75,16.8,16.75,16.8,644,0
+BWBBP.US,D,20230831,000000,16.85,16.915,16.68,16.915,1109,0
+BWBBP.US,D,20230901,000000,16.77,17.15,16.6801,16.75,3129,0
+BWBBP.US,D,20230905,000000,16.76,16.9444,16.715,16.72,2918,0
+BWBBP.US,D,20230906,000000,16.76,16.76,16.75,16.75,700,0
+BWBBP.US,D,20230907,000000,16.75,17,16.75,16.75,2031,0
+BWBBP.US,D,20230908,000000,17,17.7899,17,17.7899,2727,0
+BWBBP.US,D,20230911,000000,17.4999,17.5,17.069,17.1,2151,0
+BWBBP.US,D,20230913,000000,17.01,17.03,16.95,16.95,2754,0
+BWBBP.US,D,20230914,000000,17,17,16.65,16.65,8016,0
+BWBBP.US,D,20230915,000000,16.53,16.558,16.13,16.5,4307,0
+BWBBP.US,D,20230920,000000,17,17.335,17,17.335,902,0
+BWBBP.US,D,20230921,000000,17,17,17,17,873,0
+BWBBP.US,D,20230925,000000,16.1601,17.03,16.1601,16.595,1698,0
+BWBBP.US,D,20230926,000000,16.98,16.98,16.98,16.98,1413,0
+BWBBP.US,D,20230927,000000,16.9,17.09,16.8659,16.8659,1392,0
+BWBBP.US,D,20230928,000000,16.8,16.925,16.8,16.86,1505,0
+BWBBP.US,D,20230929,000000,16.76,16.8,16.5,16.5,3668,0
+BWBBP.US,D,20231002,000000,16.69,16.69,16.43,16.51,9245,0
+BWBBP.US,D,20231003,000000,16.58,17.04,16.5,16.74,6157,0
+BWBBP.US,D,20231004,000000,16.52,16.52,16.52,16.52,610,0
+BWBBP.US,D,20231005,000000,16.52,16.58,16.45,16.58,1549,0
+BWBBP.US,D,20231006,000000,16.2,16.58,16.14,16.58,4489,0
+BWBBP.US,D,20231009,000000,16.87,17.04,16.77,17,2228,0
+BWBBP.US,D,20231010,000000,16.85,16.85,16.68,16.75,5232,0
+BWBBP.US,D,20231011,000000,16.72,16.72,16.1619,16.65,2713,0
+BWBBP.US,D,20231012,000000,16.35,16.5,16.35,16.5,738,0
+BWBBP.US,D,20231013,000000,16.42,16.65,16.42,16.65,414,0
+BWBBP.US,D,20231016,000000,16.69,16.69,16.5,16.5,1202,0
+BWBBP.US,D,20231017,000000,16.5,16.5,16.5,16.5,960,0
+BWBBP.US,D,20231019,000000,16.34,16.5628,16.34,16.5628,905,0
+BWBBP.US,D,20231020,000000,16.5339,17.47,16.34,16.9,1111,0
+BWBBP.US,D,20231023,000000,16.25,16.4695,16.25,16.4695,452,0
+BWBBP.US,D,20231024,000000,16.2,16.3177,15.9,15.934,3337,0
+BWBBP.US,D,20231025,000000,16.88,16.88,16.88,16.88,172,0
+BWBBP.US,D,20231026,000000,16.76,16.76,15.45,16.26,12830,0
+BWBBP.US,D,20231027,000000,16.26,16.26,15.67,15.67,3079,0
+BWBBP.US,D,20231030,000000,16.2987,16.2987,16.2987,16.2987,602,0
+BWBBP.US,D,20231031,000000,15.99,16.15,15.7,16.1,3400,0
+BWBBP.US,D,20231101,000000,16.2,16.2,15.3,16,21585,0
+BWBBP.US,D,20231102,000000,15.881,16.1,15.881,15.96,5225,0
+BWBBP.US,D,20231103,000000,15.96,16.15,15.82,16.15,14285,0
+BWBBP.US,D,20231106,000000,16.03,16.5,16.03,16.4623,2151,0
+BWBBP.US,D,20231107,000000,16.3999,16.3999,16.3999,16.3999,135,0
+BWBBP.US,D,20231108,000000,16.01,16.15,15.5,16.15,7278,0
+BWBBP.US,D,20231109,000000,15.94,16.0897,15.94,16,1010,0
+BWBBP.US,D,20231110,000000,16,16,15.65,15.65,14731,0
+BWBBP.US,D,20231113,000000,15.64,16,15.5,16,11685,0
+BWBBP.US,D,20231114,000000,15.61,15.945,15.5,15.7,11314,0
+BWBBP.US,D,20231115,000000,15.6,15.94,15.53,15.55,8095,0
+BWBBP.US,D,20231116,000000,15.85,15.85,15.6,15.6789,5374,0
+BWBBP.US,D,20231117,000000,15.83,16.125,15.25,15.49,49259,0
+BWBBP.US,D,20231120,000000,15.48,15.77,15.48,15.7,17038,0
+BWBBP.US,D,20231121,000000,15.82,16.31,15.82,16.0809,13961,0
+BWBBP.US,D,20231122,000000,16.1376,16.42,16.1376,16.42,2224,0
+BWBBP.US,D,20231124,000000,16.45,16.45,16.45,16.45,193,0
+BWBBP.US,D,20231127,000000,16.45,16.6499,16.395,16.61,7151,0
+BWBBP.US,D,20231128,000000,16.65,16.65,16.525,16.54,6414,0
+BWBBP.US,D,20231129,000000,16.54,16.9899,16.5,16.75,13524,0
+BWBBP.US,D,20231130,000000,17,17.2043,16.98,17.17,3383,0
+BWBBP.US,D,20231201,000000,17.025,17.25,17.025,17.24,3976,0
+BWBBP.US,D,20231204,000000,17.34,17.48,17.251,17.48,3561,0
+BWBBP.US,D,20231205,000000,17.36,17.3855,17.23,17.23,5653,0
+BWBBP.US,D,20231206,000000,17.24,17.7,17.24,17.29,5541,0
+BWBBP.US,D,20231207,000000,17.6999,17.6999,17.2501,17.45,3976,0
+BWBBP.US,D,20231208,000000,17.4,17.45,17.35,17.4,1971,0
+BWBBP.US,D,20231211,000000,17.35,17.51,17.27,17.365,6768,0
+BWBBP.US,D,20231212,000000,17.3631,17.3631,17.3631,17.3631,1063,0
+BWBBP.US,D,20231213,000000,17.35,17.3501,17.3,17.3501,3360,0
+BWBBP.US,D,20231214,000000,17.41,17.8,17.41,17.8,11650,0
+BWBBP.US,D,20231215,000000,17.81,17.86,17.45,17.45,6152,0
+BWBBP.US,D,20231218,000000,17.36,17.915,17.35,17.35,9957,0
+BWBBP.US,D,20231219,000000,17.4388,17.6488,17.4388,17.64,2157,0
+BWBBP.US,D,20231220,000000,18.41,18.43,17.75,17.75,8534,0
+BWBBP.US,D,20231222,000000,18.43,18.58,18.42,18.57,3978,0
+BWBBP.US,D,20231226,000000,18.49,19.385,18.47,19.15,3065,0
+BWBBP.US,D,20231227,000000,19.3443,19.3443,19,19.0001,6912,0
+BWBBP.US,D,20231228,000000,19.01,19.1852,19,19,4639,0
+BWBBP.US,D,20231229,000000,19,19.11,18.4001,19,4384,0
+BWBBP.US,D,20240102,000000,18.8,19.18,18.8,18.92,3611,0
+BWBBP.US,D,20240103,000000,18.71,18.85,18.06,18.72,4063,0
+BWBBP.US,D,20240104,000000,18.855,18.855,18.855,18.855,476,0
+BWBBP.US,D,20240105,000000,18.9,18.96,18.825,18.825,2315,0
+BWBBP.US,D,20240108,000000,20.27,20.27,19.724,19.9,3425,0
+BWBBP.US,D,20240109,000000,19.04,19.6999,19.04,19.69,6625,0
+BWBBP.US,D,20240110,000000,19.63,19.63,19.63,19.63,253,0
+BWBBP.US,D,20240111,000000,19.55,19.62,19.2401,19.45,1682,0
+BWBBP.US,D,20240116,000000,19.2401,19.2401,19.2401,19.2401,434,0
+BWBBP.US,D,20240117,000000,19.58,19.601,19.58,19.601,873,0
+BWBBP.US,D,20240119,000000,19.37,19.67,19.2985,19.67,6724,0
+BWBBP.US,D,20240122,000000,19.7,19.94,19.7,19.94,392,0
+BWBBP.US,D,20240123,000000,19.42,19.42,18.7,18.85,8315,0
+BWBBP.US,D,20240124,000000,19.44,19.48,19.33,19.36,1258,0
+BWBBP.US,D,20240125,000000,18.9692,19.5634,18.9692,19.5634,1117,0
+BWBBP.US,D,20240126,000000,19.45,19.5899,19.295,19.5899,1799,0
+BWBBP.US,D,20240129,000000,19.58,19.82,19.55,19.81,2470,0
+BWBBP.US,D,20240201,000000,19.5,19.5,19.31,19.31,3551,0
+BWBBP.US,D,20240202,000000,19.94,19.94,19.94,19.94,385,0
+BWBBP.US,D,20240205,000000,19.171,19.4999,19,19.2068,5677,0
+BWBBP.US,D,20240206,000000,18.92,19.2499,18.92,19,3067,0
+BWBBP.US,D,20240207,000000,19.1291,19.1291,18.95,18.95,543,0
+BWBBP.US,D,20240208,000000,18.98,19.02,18.575,18.8447,15753,0
+BWBBP.US,D,20240209,000000,18.94,18.94,18.5235,18.8,4331,0
+BWBBP.US,D,20240212,000000,18.8,19.0999,18.7152,18.9,9776,0
+BWBBP.US,D,20240213,000000,18.8501,18.8501,18.61,18.61,2280,0
+BWBBP.US,D,20240214,000000,18.475,18.475,18.475,18.475,332,0
+BWBBP.US,D,20240215,000000,18.5,18.75,18.5,18.5336,792,0
+BWBBP.US,D,20240221,000000,18.6,18.6,18.6,18.6,316,0
+BWBBP.US,D,20240222,000000,18.65,18.65,18.43,18.43,1779,0
+BWBBP.US,D,20240223,000000,18.545,18.545,17.1101,18.2669,9331,0
+BWBBP.US,D,20240226,000000,18.36,18.495,18.35,18.4,1447,0
+BWBBP.US,D,20240227,000000,18.3501,18.4,18.15,18.15,1671,0
+BWBBP.US,D,20240229,000000,18.35,18.5,18.35,18.3729,1020,0
+BWBBP.US,D,20240301,000000,18.3,18.415,18.3,18.415,1763,0
+BWBBP.US,D,20240304,000000,18.45,18.5,18.3923,18.4534,5674,0
+BWBBP.US,D,20240305,000000,18.52,18.6,18.45,18.4667,4849,0
+BWBBP.US,D,20240306,000000,18.45,18.45,18.25,18.29,3426,0
+BWBBP.US,D,20240307,000000,18.27,18.29,17.97,18.19,3698,0
+BWBBP.US,D,20240308,000000,18.12,18.12,17.9999,18,4800,0
+BWBBP.US,D,20240311,000000,18.21,18.37,18.21,18.37,493,0
+BWBBP.US,D,20240312,000000,18.37,18.39,18.3699,18.3699,5410,0
+BWBBP.US,D,20240313,000000,18.3329,18.3329,18.3329,18.3329,128,0
+BWBBP.US,D,20240314,000000,18.1,18.1,18.1,18.1,1047,0
+BWBBP.US,D,20240315,000000,18.0001,18.0001,17.8597,17.8597,3178,0
+BWBBP.US,D,20240318,000000,18,18.0859,18,18,1825,0
+BWBBP.US,D,20240319,000000,18,18.1271,17.99,17.99,5993,0
+BWBBP.US,D,20240321,000000,18.01,18.01,16.9,17.2,19405,0
+BWBBP.US,D,20240322,000000,17.42,17.73,17.2698,17.73,5445,0
+BWBBP.US,D,20240325,000000,17.7,17.7142,17.65,17.6522,3120,0
+BWBBP.US,D,20240326,000000,17.55,17.72,17.35,17.35,4710,0
+BWBBP.US,D,20240327,000000,17.3521,17.5,17.35,17.5,2948,0
+BWBBP.US,D,20240401,000000,17.55,17.7186,17.55,17.7186,766,0
+BWBBP.US,D,20240402,000000,17.71,17.71,17.71,17.71,296,0
+BWBBP.US,D,20240403,000000,17.7,17.7,17.67,17.67,932,0
+BWBBP.US,D,20240404,000000,17.7,17.8342,17.67,17.67,2128,0
+BWBBP.US,D,20240405,000000,17.6702,17.6702,17.67,17.67,528,0
+BWBBP.US,D,20240408,000000,17.75,17.815,17.673,17.815,1462,0
+BWBBP.US,D,20240410,000000,17.67,17.7,17.67,17.7,1065,0
+BWBBP.US,D,20240411,000000,17.82,18.003,17.8,17.9999,2550,0
+BWBBP.US,D,20240415,000000,17.88,17.88,17.56,17.5865,1366,0
+BWBBP.US,D,20240416,000000,17.65,17.85,17.65,17.85,1001,0
+BWBBP.US,D,20240417,000000,17.8,17.8,17.67,17.8,364,0
+BWBBP.US,D,20240419,000000,17.65,17.75,17.65,17.75,222,0
+BWBBP.US,D,20240422,000000,17.66,17.74,17.66,17.73,579,0
+BWBBP.US,D,20240423,000000,17.65,17.7121,17.65,17.7,3157,0
+BWBBP.US,D,20240424,000000,17.71,17.77,17.64,17.75,6253,0
+BWBBP.US,D,20240425,000000,17.56,17.84,17.56,17.69,2253,0
+BWBBP.US,D,20240426,000000,17.62,17.74,17.62,17.74,1467,0
+BWBBP.US,D,20240429,000000,17.78,17.8,17.7162,17.7162,1691,0
+BWBBP.US,D,20240430,000000,17.82,17.82,17.82,17.82,728,0
+BWBBP.US,D,20240501,000000,17.75,17.95,17.75,17.865,583,0
+BWBBP.US,D,20240502,000000,17.96,18.3899,17.7501,17.9899,13875,0
+BWBBP.US,D,20240503,000000,18.14,18.32,17.9287,18.32,8450,0
+BWBBP.US,D,20240506,000000,18.31,18.45,18.22,18.45,4389,0
+BWBBP.US,D,20240507,000000,18.52,18.54,18.47,18.51,1128,0
+BWBBP.US,D,20240508,000000,18.2411,18.2411,18.2411,18.2411,722,0
+BWBBP.US,D,20240509,000000,18.5397,18.93,18.5397,18.83,6792,0
+BWBBP.US,D,20240513,000000,18.38,18.81,18.38,18.75,976,0
+BWBBP.US,D,20240514,000000,18.47,18.6,18.45,18.6,1490,0
+BWBBP.US,D,20240515,000000,18.6,18.6,18.6,18.6,973,0
+BWBBP.US,D,20240516,000000,18.8499,18.8499,18.8,18.8,769,0
+BWBBP.US,D,20240517,000000,18.815,18.815,18.4001,18.4001,3890,0
+BWBBP.US,D,20240520,000000,18.4001,18.6684,18.4001,18.6684,1865,0
+BWBBP.US,D,20240522,000000,18.51,18.51,18.36,18.37,2706,0
+BWBBP.US,D,20240524,000000,18.4514,18.7999,18.2487,18.4311,5307,0
+BWBBP.US,D,20240528,000000,18.46,18.46,18.44,18.44,419,0
+BWBBP.US,D,20240529,000000,17.3101,17.81,17.3101,17.6,5464,0
+BWBBP.US,D,20240530,000000,17.7,17.9,17.7,17.7,1227,0
+BWBBP.US,D,20240531,000000,17.7,17.75,17.7,17.75,646,0
+BWBBP.US,D,20240603,000000,17.7865,17.97,17.74,17.91,2993,0
+BWBBP.US,D,20240604,000000,18,18,17.5,17.775,9163,0
+BWBBP.US,D,20240605,000000,17.76,17.875,17.7,17.7,3816,0
+BWBBP.US,D,20240606,000000,17.6888,18.7699,17.65,17.82,7454,0
+BWBBP.US,D,20240607,000000,17.82,18.21,17.65,17.67,7200,0
+BWBBP.US,D,20240610,000000,17.76,18.25,17.5501,17.9,2152,0
+BWBBP.US,D,20240611,000000,17.62,17.7799,17.365,17.5,27678,0
+BWBBP.US,D,20240612,000000,17.5,17.9,17.5,17.5,13759,0
+BWBBP.US,D,20240613,000000,17.71,17.71,17.71,17.71,320,0
+BWBBP.US,D,20240614,000000,17.71,17.71,17.71,17.71,818,0
+BWBBP.US,D,20240617,000000,17.7001,17.9339,17.7001,17.9,590,0
+BWBBP.US,D,20240618,000000,17.5,17.8,17.5,17.6668,2765,0
+BWBBP.US,D,20240620,000000,18,18.04,17.7,18.04,2480,0
+BWBBP.US,D,20240621,000000,17.8688,18.15,17.8688,18.11,1402,0
+BWBBP.US,D,20240624,000000,17.8422,18,17.8422,18,2032,0
+BWBBP.US,D,20240625,000000,18.04,18.1,18.04,18.1,2261,0
+BWBBP.US,D,20240626,000000,18.1,18.1,18,18.06,981,0
+BWBBP.US,D,20240627,000000,18,18.05,18,18.05,3020,0
+BWBBP.US,D,20240628,000000,18.1,18.1,18.1,18.1,1831,0
+BWBBP.US,D,20240701,000000,18.1,18.15,18.1,18.1,3884,0
+BWBBP.US,D,20240702,000000,18.28,18.28,18.28,18.28,2033,0
+BWBBP.US,D,20240703,000000,18.2,18.2,18.2,18.2,168,0
+BWBBP.US,D,20240705,000000,18.2,18.26,18.2,18.26,1155,0
+BWBBP.US,D,20240708,000000,18.375,18.46,18.03,18.03,1295,0
+BWBBP.US,D,20240710,000000,18.12,18.12,17.7214,17.7214,4858,0
+BWBBP.US,D,20240711,000000,18.03,18.04,18.0268,18.0268,1046,0
+BWBBP.US,D,20240712,000000,18.34,18.34,18.34,18.34,822,0
+BWBBP.US,D,20240715,000000,18.34,18.6199,18,18.6199,5068,0
+BWBBP.US,D,20240716,000000,18.7699,18.7699,18.69,18.69,874,0
+BWBBP.US,D,20240717,000000,18.69,18.715,18.69,18.715,388,0
+BWBBP.US,D,20240718,000000,18.74,18.74,18.5758,18.74,4907,0
+BWBBP.US,D,20240719,000000,18.3,18.608,18.2647,18.608,1969,0
+BWBBP.US,D,20240722,000000,18.61,18.61,18.61,18.61,3149,0
+BWBBP.US,D,20240723,000000,18.62,18.62,18.62,18.62,240,0
+BWBBP.US,D,20240724,000000,18.62,18.62,18.36,18.36,650,0
+BWBBP.US,D,20240725,000000,18.655,18.655,18.655,18.655,605,0
+BWBBP.US,D,20240726,000000,18.73,18.8,18.73,18.8,2854,0
+BWBBP.US,D,20240729,000000,18.8,18.8,18.5628,18.8,6848,0
+BWBBP.US,D,20240730,000000,18.8,18.85,18.8,18.8,2742,0
+BWBBP.US,D,20240731,000000,18.82,18.825,18.8,18.8,733,0
+BWBBP.US,D,20240801,000000,18.85,18.85,18.75,18.75,2050,0
+BWBBP.US,D,20240802,000000,18.75,18.75,18.44,18.5238,7622,0
+BWBBP.US,D,20240805,000000,18.73,18.74,18.325,18.3999,14233,0
+BWBBP.US,D,20240807,000000,18.6614,18.6956,18.6614,18.6624,901,0
+BWBBP.US,D,20240808,000000,18.67,18.84,18.67,18.8,1006,0
+BWBBP.US,D,20240809,000000,18.8,18.8,18.75,18.75,2349,0
+BWBBP.US,D,20240812,000000,18.77,18.795,18.75,18.75,8951,0
+BWBBP.US,D,20240813,000000,18.75,18.8499,18.75,18.8,7466,0
+BWBBP.US,D,20240814,000000,18.825,18.95,18.82,18.95,17187,0
+BWBBP.US,D,20240815,000000,18.86,19.47,18.4,18.4,16719,0
+BWBBP.US,D,20240816,000000,18.7,18.9067,18.52,18.52,5439,0
+BWBBP.US,D,20240819,000000,18.52,18.6,18.36,18.6,6196,0
+BWBBP.US,D,20240820,000000,18.6,18.72,18.56,18.56,2094,0
+BWBBP.US,D,20240821,000000,18.75,19.09,18.75,19.07,4615,0
+BWBBP.US,D,20240822,000000,18.85,19.0899,18.8367,19.0899,4014,0
+BWBBP.US,D,20240823,000000,18.9999,18.9999,18.79,18.9,2467,0
+BWBBP.US,D,20240826,000000,18.92,18.95,18.9,18.9,585,0
+BWBBP.US,D,20240827,000000,18.86,18.86,18.65,18.67,9053,0
+BWBBP.US,D,20240828,000000,18.71,18.85,18.71,18.85,2489,0
+BWBBP.US,D,20240829,000000,18.8,18.83,18.8,18.8,1550,0
+BWBBP.US,D,20240830,000000,18.8,18.85,18.8,18.83,3507,0
+BWBBP.US,D,20240903,000000,18.85,18.85,18.81,18.83,2956,0
+BWBBP.US,D,20240904,000000,18.85,19.16,18.85,19.15,10397,0
+BWBBP.US,D,20240905,000000,19.15,19.242,19.06,19.2,5636,0
+BWBBP.US,D,20240906,000000,19.2,19.4699,19.2,19.2,3668,0
+BWBBP.US,D,20240909,000000,19.25,19.25,19.22,19.25,4146,0
+BWBBP.US,D,20240910,000000,19.25,19.25,19,19,4543,0
+BWBBP.US,D,20240911,000000,18.81,21.15,18.81,19.95,19472,0
+BWBBP.US,D,20240912,000000,19.997,20,19.9,19.91,6485,0
+BWBBP.US,D,20240913,000000,19.91,20,19.8,19.8,2997,0
+BWBBP.US,D,20240916,000000,20.3,22,20.25,20.5687,3447,0
+BWBBP.US,D,20240917,000000,20.56,20.56,20.56,20.56,299,0
+BWBBP.US,D,20240918,000000,20.25,20.95,19.5481,20.51,7283,0
+BWBBP.US,D,20240919,000000,20.06,20.35,19.95,20.35,5154,0
+BWBBP.US,D,20240920,000000,20.44,20.44,19.75,20,8711,0
+BWBBP.US,D,20240923,000000,20.5,20.5,20,20.49,4279,0
+BWBBP.US,D,20240924,000000,21.3999,21.3999,20.4041,20.74,3381,0
+BWBBP.US,D,20240925,000000,19.8588,20.4,19.8588,20.4,2701,0
+BWBBP.US,D,20240926,000000,20.13,20.13,19.11,19.16,4628,0
+BWBBP.US,D,20240927,000000,19.8,20.095,19.65,19.65,2356,0
+BWBBP.US,D,20240930,000000,19.95,20.51,19.95,20.31,5888,0
+BWBBP.US,D,20241001,000000,20.39,21.0899,20.14,20.3,8412,0
+BWBBP.US,D,20241002,000000,20.1,20.5,20.1,20.4,4078,0
+BWBBP.US,D,20241003,000000,20.4,21.2636,20.23,20.25,1863,0
+BWBBP.US,D,20241004,000000,20.23,20.3,20.23,20.24,2750,0
+BWBBP.US,D,20241007,000000,20.4,21.275,19.9,19.9,4921,0
+BWBBP.US,D,20241008,000000,20.24,20.24,20,20,1912,0
+BWBBP.US,D,20241009,000000,20,20.595,20,20.595,2849,0
+BWBBP.US,D,20241010,000000,20.278,21.26,19.9,20.305,4648,0
+BWBBP.US,D,20241011,000000,20.31,20.35,20.31,20.35,3038,0
+BWBBP.US,D,20241014,000000,19.8883,20.03,19.8883,20.01,1306,0
+BWBBP.US,D,20241015,000000,20.15,20.15,20,20,2285,0
+BWBBP.US,D,20241016,000000,20.01,20.4,19.9992,20.3,6624,0
+BWBBP.US,D,20241017,000000,20.21,21.4,20,20.3,7133,0
+BWBBP.US,D,20241018,000000,20.764,21.19,20.15,20.25,5598,0
+BWBBP.US,D,20241021,000000,20.68,21.0566,20.6423,21.0566,1111,0
+BWBBP.US,D,20241022,000000,20.8492,20.8492,20.3501,20.3501,994,0
+BWBBP.US,D,20241023,000000,20.4,20.5,20.03,20.03,5919,0
+BWBBP.US,D,20241024,000000,20.05,20.35,20.05,20.29,2163,0
+BWBBP.US,D,20241025,000000,20.29,20.29,20.2286,20.2286,2577,0
+BWBBP.US,D,20241028,000000,20.23,20.23,20.23,20.23,100,0
+BWBBP.US,D,20241029,000000,20.04,20.8999,20.04,20.06,4307,0
+BWBBP.US,D,20241030,000000,20.7512,20.7512,20.03,20.0601,4513,0
+BWBBP.US,D,20241031,000000,20.6768,20.6768,19.85,19.85,3825,0
+BWBBP.US,D,20241101,000000,20.25,20.25,19.924,19.93,1629,0
+BWBBP.US,D,20241104,000000,20.2836,20.29,19.75,19.9,2825,0
+BWBBP.US,D,20241105,000000,20.06,20.06,20.06,20.06,236,0
+BWBBP.US,D,20241106,000000,19.7832,20.15,19.7832,20.15,1691,0
+BWBBP.US,D,20241107,000000,20.29,20.29,18.56,19.4,10005,0
+BWBBP.US,D,20241108,000000,19.4,20.17,19.4,20.17,2452,0
+BWBBP.US,D,20241111,000000,20.0715,20.45,20.015,20.0501,4960,0
+BWBBP.US,D,20241112,000000,20.51,20.51,19.2406,19.45,12578,0
+BWBBP.US,D,20241113,000000,20.0002,20.0002,20.0002,20.0002,127,0
+BWBBP.US,D,20241114,000000,19.7501,19.82,19.7501,19.82,753,0
+BWBBP.US,D,20241115,000000,19.8,19.885,19.4305,19.8825,2213,0
+BWBBP.US,D,20241118,000000,19.85,19.85,19.85,19.85,707,0
+BWBBP.US,D,20241119,000000,19.41,19.41,19.38,19.38,853,0
+BWBBP.US,D,20241120,000000,19.62,19.62,18.5,18.75,6962,0
+BWBBP.US,D,20241121,000000,19.4455,19.4455,18.4,18.5,10295,0
+BWBBP.US,D,20241122,000000,18.5,19.1,18.5,18.6,17121,0
+BWBBP.US,D,20241125,000000,18.6,19.2,18.6,19.05,8484,0
+BWBBP.US,D,20241126,000000,19.025,19.27,18.9311,19.225,2354,0
+BWBBP.US,D,20241127,000000,19.0501,19.25,19.0501,19.25,1144,0
+BWBBP.US,D,20241129,000000,19.28,19.3899,19.15,19.3899,4438,0
+BWBBP.US,D,20241202,000000,19.39,19.7855,19.26,19.3,5457,0
+BWBBP.US,D,20241203,000000,19.622,19.8638,19.56,19.7001,9556,0
+BWBBP.US,D,20241204,000000,19.5,19.5,18.65,19.09,18592,0
+BWBBP.US,D,20241205,000000,19.0973,19.3125,18.7875,19.24,3440,0
+BWBBP.US,D,20241206,000000,19.42,19.42,18.98,19.17,3788,0
+BWBBP.US,D,20241209,000000,19.24,19.24,19,19.05,1475,0
+BWBBP.US,D,20241210,000000,19,19,18.99,19,804,0
+BWBBP.US,D,20241211,000000,18.81,19.025,18.79,19,3074,0
+BWBBP.US,D,20241212,000000,19,19.4704,19,19.4704,4969,0
+BWBBP.US,D,20241213,000000,19.3,19.3,19,19.025,2136,0
+BWBBP.US,D,20241216,000000,18.95,19,18.8,19,2710,0
+BWBBP.US,D,20241217,000000,18.82,19.09,18.75,19.09,3717,0
+BWBBP.US,D,20241218,000000,18.9,18.9,18.6,18.704,5057,0
+BWBBP.US,D,20241219,000000,18.51,18.71,18.4,18.65,14758,0
+BWBBP.US,D,20241220,000000,18.75,19,18.6524,18.674,16702,0
+BWBBP.US,D,20241223,000000,18.68,18.82,18.6002,18.82,12639,0
+BWBBP.US,D,20241224,000000,18.82,19.05,18.82,19.03,11319,0
+BWBBP.US,D,20241226,000000,19.03,19.1,19.0228,19.1,5036,0
+BWBBP.US,D,20241227,000000,18.8755,20.275,18.86,19.3501,7068,0
+BWBBP.US,D,20241230,000000,18.5642,20.3151,18.5642,19.7501,12806,0
+BWBBP.US,D,20241231,000000,20.4,20.4,19.6158,20.4,1834,0
+BWBBP.US,D,20250102,000000,19.089,20.8,19.089,20.04,7776,0
+BWBBP.US,D,20250103,000000,19.2395,19.81,19.2395,19.81,2709,0
+BWBBP.US,D,20250106,000000,19.69,20.17,19.61,19.8,3538,0
+BWBBP.US,D,20250107,000000,19.96,21.29,19.4,19.85,15498,0
+BWBBP.US,D,20250108,000000,20.59,20.59,19.85,19.85,6957,0
+BWBBP.US,D,20250110,000000,19.54,19.54,19.1,19.5,2136,0
+BWBBP.US,D,20250113,000000,19.7,19.7,19.28,19.5,2681,0
+BWBBP.US,D,20250114,000000,19.6,19.6,19.3,19.4832,1810,0
+BWBBP.US,D,20250115,000000,19.58,19.58,19.325,19.52,2002,0
+BWBBP.US,D,20250116,000000,19.3,19.3,19.3,19.3,118,0
+BWBBP.US,D,20250117,000000,19.5,19.595,19.445,19.5,1253,0
+BWBBP.US,D,20250121,000000,19.79,19.79,19.2514,19.685,1374,0
+BWBBP.US,D,20250122,000000,19.5,19.54,19.395,19.498,1992,0
+BWBBP.US,D,20250123,000000,19.54,19.54,19.39,19.39,1615,0
+BWBBP.US,D,20250124,000000,19.4101,19.85,19.3,19.35,5610,0
+BWBBP.US,D,20250127,000000,19.34,19.4,19.325,19.35,7066,0
+BWBBP.US,D,20250128,000000,19.53,19.54,19.48,19.51,1817,0
+BWBBP.US,D,20250129,000000,19.3675,19.3675,19.3675,19.3675,207,0
+BWBBP.US,D,20250130,000000,19.4188,19.45,19.37,19.3995,2865,0
+BWBBP.US,D,20250131,000000,19.55,20.2,19.55,19.75,6888,0
+BWBBP.US,D,20250203,000000,19.88,20.2,19.5,19.6,4999,0
+BWBBP.US,D,20250204,000000,19.66,19.66,19.4,19.4,2384,0
+BWBBP.US,D,20250205,000000,19.5,19.8,19.5,19.8,4203,0
+BWBBP.US,D,20250206,000000,19.7,19.7,19.555,19.61,4016,0
+BWBBP.US,D,20250207,000000,19.7,19.7,19.7,19.7,1755,0
+BWBBP.US,D,20250211,000000,19.8327,19.9999,19.8327,19.9999,2736,0
+BWBBP.US,D,20250213,000000,19.92,20,19.92,19.9627,8766,0
+BWBBP.US,D,20250214,000000,19.515,19.68,19.03,19.45,7962,0
+BWBBP.US,D,20250218,000000,19.5,19.5,19.4,19.45,5196,0
+BWBBP.US,D,20250219,000000,19.36,19.36,19.36,19.36,1239,0
+BWBBP.US,D,20250220,000000,19.43,19.43,19.43,19.43,820,0
+BWBBP.US,D,20250221,000000,19.43,19.5,19.43,19.47,926,0
+BWBBP.US,D,20250224,000000,19.5,19.5,19.425,19.425,750,0
+BWBBP.US,D,20250225,000000,19.4072,19.4072,19.3651,19.3651,751,0
+BWBBP.US,D,20250226,000000,19.4405,19.4433,19.36,19.4094,2217,0
+BWBBP.US,D,20250227,000000,19.35,19.39,19.25,19.39,1896,0
+BWBBP.US,D,20250228,000000,19.4975,19.4975,19.3,19.3,4717,0
+BWBBP.US,D,20250303,000000,19.3,19.3,19.3,19.3,1226,0
+BWBBP.US,D,20250304,000000,19.3,19.3,19.2701,19.3,2940,0
+BWBBP.US,D,20250305,000000,19.3093,19.325,19.25,19.25,1288,0
+BWBBP.US,D,20250306,000000,19.2,19.46,19.2,19.42,5570,0
+BWBBP.US,D,20250307,000000,19.32,19.42,19.3,19.34,4707,0
+BWBBP.US,D,20250310,000000,19.21,19.2715,18.95,19.08,2235,0
+BWBBP.US,D,20250311,000000,19.02,19.2288,18.95,19,4716,0
+BWBBP.US,D,20250312,000000,19,19.01,19,19,812,0
+BWBBP.US,D,20250313,000000,19.2434,19.3025,19,19,4131,0
+BWBBP.US,D,20250314,000000,19.13,19.14,19,19.01,2602,0
+BWBBP.US,D,20250317,000000,19.1,19.1,19.1,19.1,337,0
+BWBBP.US,D,20250318,000000,19.185,19.21,19.1625,19.1625,1485,0
+BWBBP.US,D,20250319,000000,19.17,19.19,19.12,19.12,3739,0
+BWBBP.US,D,20250320,000000,19.05,19.23,19.05,19.05,2808,0
+BWBBP.US,D,20250321,000000,19.07,19.07,19.05,19.05,493,0
+BWBBP.US,D,20250324,000000,19.1,19.2769,19.1,19.19,549,0
+BWBBP.US,D,20250325,000000,19.01,19.1,19,19,7094,0
+BWBBP.US,D,20250326,000000,19.01,19.01,19,19,787,0
+BWBBP.US,D,20250327,000000,19,19,18.972,19,971,0
+BWBBP.US,D,20250328,000000,19,19.1,18.95,18.96,1070,0
+BWBBP.US,D,20250331,000000,18.9946,19,18.95,18.95,1255,0
+BWBBP.US,D,20250401,000000,19,19,19,19,430,0
+BWBBP.US,D,20250403,000000,18.75,18.75,18.75,18.75,817,0
+BWBBP.US,D,20250404,000000,19,19,18.6198,18.71,2391,0
+BWBBP.US,D,20250407,000000,18.6923,18.71,18.61,18.61,1740,0
+BWBBP.US,D,20250408,000000,19.2014,19.2014,19.01,19.01,1269,0
+BWBBP.US,D,20250409,000000,18.87,18.91,18.7838,18.91,1416,0
+BWBBP.US,D,20250410,000000,18.73,18.73,18.63,18.63,440,0
+BWBBP.US,D,20250411,000000,18.53,18.53,18.5,18.5,1036,0
+BWBBP.US,D,20250414,000000,18.4496,18.4496,18.1,18.1,5577,0
+BWBBP.US,D,20250415,000000,18.5277,18.5277,18.15,18.27,2308,0
+BWBBP.US,D,20250416,000000,18.55,18.8999,18.55,18.7069,1173,0
+BWBBP.US,D,20250417,000000,18.54,18.6999,18.45,18.55,3512,0
+BWBBP.US,D,20250421,000000,18.28,18.37,18.24,18.3,5128,0
+BWBBP.US,D,20250422,000000,18.7177,18.7177,18.63,18.63,709,0
+BWBBP.US,D,20250423,000000,18.62,18.631,18.62,18.631,889,0
+BWBBP.US,D,20250424,000000,18.4345,18.8125,18.4345,18.749,3512,0
+BWBBP.US,D,20250425,000000,18.5726,18.83,18.5726,18.704,799,0
+BWBBP.US,D,20250428,000000,18.7096,18.71,18.7096,18.7096,475,0
+BWBBP.US,D,20250429,000000,18.7285,18.82,18.7285,18.8,613,0
+BWBBP.US,D,20250430,000000,18.75,18.75,18.75,18.75,218,0
+BWBBP.US,D,20250501,000000,18.725,18.8,18.7,18.75,3183,0
+BWBBP.US,D,20250502,000000,18.8,18.8,18.79,18.8,610,0
+BWBBP.US,D,20250505,000000,18.85,18.97,18.85,18.9594,2082,0
+BWBBP.US,D,20250507,000000,18.95,18.97,18.95,18.95,1234,0
+BWBBP.US,D,20250508,000000,18.871,18.871,18.85,18.85,3050,0
+BWBBP.US,D,20250509,000000,18.935,19.28,18.935,19,4822,0
+BWBBP.US,D,20250512,000000,19.185,19.2036,19.105,19.2,1664,0
+BWBBP.US,D,20250513,000000,19.22,19.25,19.105,19.105,1421,0
+BWBBP.US,D,20250514,000000,19.2082,19.2082,19.0327,19.0327,1160,0
+BWBBP.US,D,20250515,000000,18.84,19,18.84,18.98,1882,0
+BWBBP.US,D,20250516,000000,19.27,19.27,19.27,19.27,385,0
+BWBBP.US,D,20250519,000000,18.79,19.1042,18.71,18.7834,3018,0
+BWBBP.US,D,20250520,000000,18.81,19.05,18.72,18.72,2403,0
+BWBBP.US,D,20250521,000000,18.72,18.9,18.72,18.9,1442,0
+BWBBP.US,D,20250522,000000,18.75,18.7562,18.75,18.7562,475,0
+BWBBP.US,D,20250523,000000,18.72,18.72,18.72,18.72,419,0
+BWBBP.US,D,20250528,000000,18.68,18.68,18.68,18.68,351,0
+BWBBP.US,D,20250530,000000,18.71,18.71,18.71,18.71,659,0
+BWBBP.US,D,20250602,000000,18.56,18.745,18.56,18.56,2591,0
+BWBBP.US,D,20250603,000000,18.6,18.6,18.4918,18.4918,3562,0
+BWBBP.US,D,20250604,000000,19.0899,19.0899,19.0899,19.0899,841,0
+BWBBP.US,D,20250605,000000,18.6,18.6,18.42,18.5959,2414,0
+BWBBP.US,D,20250606,000000,18.59,18.8423,18.55,18.8423,2763,0
+BWBBP.US,D,20250609,000000,18.8,18.95,18.8,18.95,1991,0
+BWBBP.US,D,20250610,000000,19,19,18.8,19,2325,0
+BWBBP.US,D,20250611,000000,18.8039,18.99,18.8015,18.99,2205,0
+BWBBP.US,D,20250612,000000,18.62,18.7275,18.4216,18.4226,7866,0
+BWBBP.US,D,20250613,000000,18.5,18.625,18.5,18.6,2141,0
+BWBBP.US,D,20250616,000000,18.67,18.67,18.6,18.6,3844,0
+BWBBP.US,D,20250617,000000,18.5,18.5848,18.5,18.5,2479,0
+BWBBP.US,D,20250618,000000,18.5,18.6914,18.5,18.6914,1621,0
+BWBBP.US,D,20250620,000000,18.6,18.6,18.2,18.2,3743,0
+BWBBP.US,D,20250623,000000,18.21,18.2629,18.21,18.2629,2777,0
+BWBBP.US,D,20250624,000000,18.5,18.5503,18.36,18.36,1761,0
+BWBBP.US,D,20250625,000000,18.5639,18.5639,18.5639,18.5639,208,0
+BWBBP.US,D,20250626,000000,18.36,18.535,18.3489,18.52,5217,0
+BWBBP.US,D,20250702,000000,18.5,18.5008,18.43,18.5,1389,0
+BWBBP.US,D,20250703,000000,18.5096,18.58,18.5,18.58,670,0
+BWBBP.US,D,20250707,000000,18.56,18.56,18.46,18.52,1998,0
+BWBBP.US,D,20250708,000000,18.52,18.55,18.52,18.53,1317,0
+BWBBP.US,D,20250709,000000,18.6,18.7,18.5118,18.69,2469,0
+BWBBP.US,D,20250710,000000,18.79,18.8,18.7168,18.7168,4419,0
+BWBBP.US,D,20250711,000000,18.8,19,18.8,19,2075,0
+BWBBP.US,D,20250714,000000,18.845,19,18.845,19,2692,0
+BWBBP.US,D,20250715,000000,18.89,19,18.89,19,4253,0
+BWBBP.US,D,20250716,000000,18.71,19,18.71,18.99,3693,0
+BWBBP.US,D,20250717,000000,18.9733,19.15,18.88,18.98,5833,0
+BWBBP.US,D,20250718,000000,19.05,19.05,18.94,18.96,1219,0
+BWBBP.US,D,20250721,000000,19.02,19.24,19.02,19.24,587,0
+BWBBP.US,D,20250722,000000,19.2082,19.25,19.2082,19.25,4387,0
+BWBBP.US,D,20250723,000000,19.2456,19.277,19.12,19.2456,2983,0
+BWBBP.US,D,20250724,000000,19.26,19.37,19.26,19.37,2177,0
+BWBBP.US,D,20250725,000000,19.43,19.55,19.41,19.535,3155,0
+BWBBP.US,D,20250728,000000,19.59,19.89,19.59,19.89,5632,0
+BWBBP.US,D,20250729,000000,19.89,19.99,19.6974,19.81,6842,0
+BWBBP.US,D,20250730,000000,19.84,20,19.83,19.88,2164,0
+BWBBP.US,D,20250731,000000,19.9,20,19.37,19.37,12308,0
+BWBBP.US,D,20250801,000000,19.6345,19.8897,19.6345,19.8897,3067,0
+BWBBP.US,D,20250804,000000,19.96,22,19.96,20.96,14098,0
+BWBBP.US,D,20250805,000000,21,21,21,21,2122,0
+BWBBP.US,D,20250806,000000,20.5,20.8,19.89,20,5517,0
+BWBBP.US,D,20250807,000000,20.19,20.59,20.19,20.59,1440,0
+BWBBP.US,D,20250808,000000,20.43,20.43,20.35,20.35,432,0
+BWBBP.US,D,20250811,000000,20.04,20.0401,19.25,19.95,5842,0
+BWBBP.US,D,20250812,000000,19.7001,20.2056,19.7001,20.2056,1017,0
+BWBBP.US,D,20250813,000000,20.18,20.18,19.855,19.88,1427,0
+BWBBP.US,D,20250814,000000,19.89,19.89,19.8,19.85,1522,0
+BWBBP.US,D,20250815,000000,19.59,19.59,19.38,19.38,1852,0
+BWBBP.US,D,20250818,000000,19.55,19.55,19.55,19.55,325,0
+BWBBP.US,D,20250819,000000,19.7759,19.7759,19.7759,19.7759,523,0
+BWBBP.US,D,20250820,000000,19.6,19.6,19.5292,19.55,728,0
+BWBBP.US,D,20250821,000000,19.91,19.91,19.38,19.4655,3534,0
+BWBBP.US,D,20250822,000000,19.7451,19.7451,19.7451,19.7451,275,0
+BWBBP.US,D,20250825,000000,19.88,19.89,19.5658,19.5658,1353,0
+BWBBP.US,D,20250826,000000,19.446,19.5,19.446,19.5,355,0
+BWBBP.US,D,20250827,000000,19.45,19.45,19.4,19.4,1869,0
+BWBBP.US,D,20250828,000000,19.38,19.38,19.34,19.35,641,0
+BWBBP.US,D,20250829,000000,19.28,19.35,19.25,19.35,3901,0
+BWBBP.US,D,20250902,000000,19.4702,19.4702,19.3666,19.3666,1364,0
+BWBBP.US,D,20250903,000000,19.45,19.45,19.45,19.45,259,0
+BWBBP.US,D,20250904,000000,19.49,19.49,19.29,19.325,2599,0
+BWBBP.US,D,20250905,000000,19.3224,19.7412,19.3224,19.6073,4733,0
+BWBBP.US,D,20250908,000000,20.29,20.29,19.79,19.9,5769,0
+BWBBP.US,D,20250909,000000,19.99,20.05,19.91,20.05,3498,0
+BWBBP.US,D,20250910,000000,20.2034,20.2034,20.0913,20.16,1634,0
+BWBBP.US,D,20250912,000000,20.5,20.8544,20.06,20.06,2047,0
+BWBBP.US,D,20250915,000000,20.96,20.96,19.99,20.08,3529,0
+BWBBP.US,D,20250916,000000,20.92,20.92,20.2373,20.3345,4471,0
+BWBBP.US,D,20250917,000000,20.5406,20.5406,20.5406,20.5406,429,0
+BWBBP.US,D,20250918,000000,20.5499,20.99,20.5499,20.99,16536,0
+BWBBP.US,D,20250919,000000,20.9989,21.22,20.99,21.22,7185,0
+BWBBP.US,D,20250922,000000,22.48,22.48,21.29,21.4,6131,0
+BWBBP.US,D,20250923,000000,21.635,21.635,21.4,21.4,2294,0
+BWBBP.US,D,20250924,000000,21.4,21.66,20.3329,21.2064,6582,0
+BWBBP.US,D,20250926,000000,21.75,21.7999,21,21,3334,0
+BWBBP.US,D,20251001,000000,21.3365,21.3365,21.3365,21.3365,379,0
+BWBBP.US,D,20251002,000000,21.5,21.5,21,21.1591,2998,0
+BWBBP.US,D,20251003,000000,21.12,21.2,20.5,20.52,4277,0
+BWBBP.US,D,20251006,000000,20.56,20.855,20.3,20.75,3948,0
+BWBBP.US,D,20251007,000000,20.25,20.32,20.11,20.29,5598,0
+BWBBP.US,D,20251008,000000,20.25,20.255,19.15,19.98,7283,0
+BWBBP.US,D,20251009,000000,19.98,19.98,19.5,19.55,5367,0
+BWBBP.US,D,20251010,000000,20,20,19.25,19.31,9266,0
+BWBBP.US,D,20251013,000000,19.45,19.45,19.08,19.119,6408,0
+BWBBP.US,D,20251014,000000,19.47,19.4701,19.05,19.05,7208,0
+BWBBP.US,D,20251015,000000,19.4,19.9,19.1001,19.47,3173,0
+BWBBP.US,D,20251016,000000,19.52,19.52,19.2,19.2,2894,0
+BWBBP.US,D,20251017,000000,19.45,19.47,19.2592,19.2592,1484,0
+BWBBP.US,D,20251020,000000,19.63,19.63,19.376,19.376,809,0
+BWBBP.US,D,20251021,000000,19.41,19.6,19.3674,19.3674,1189,0
+BWBBP.US,D,20251022,000000,19.5,19.55,19.5,19.55,1334,0
+BWBBP.US,D,20251023,000000,20,20,19.75,20,4399,0
+BWBBP.US,D,20251024,000000,20.2079,20.25,20.15,20.22,3260,0
+BWBBP.US,D,20251027,000000,20.2846,20.8449,20.26,20.45,2289,0
+BWBBP.US,D,20251028,000000,20.125,20.52,19.25,20.2615,10506,0
+BWBBP.US,D,20251029,000000,20.528,20.825,20.48,20.7735,3765,0
+BWBBP.US,D,20251031,000000,20.73,20.74,19.8758,20.68,1189,0
+BWBBP.US,D,20251104,000000,19.8,20.1642,19.7501,20,5009,0
+BWBBP.US,D,20251105,000000,19.955,20.03,19.94,20.03,12690,0
+BWBBP.US,D,20251107,000000,19.96,19.96,19.8484,19.8484,651,0
+BWBBP.US,D,20251110,000000,20.19,20.19,19.9813,19.99,3195,0
+BWBBP.US,D,20251111,000000,20.04,20.04,20.04,20.04,153,0
+BWBBP.US,D,20251112,000000,19.99,20.4145,19.99,20.4145,403,0
+BWBBP.US,D,20251113,000000,20.335,20.6127,20.2591,20.2591,705,0
+BWBBP.US,D,20251114,000000,19.9666,20.325,19.9666,20.21,1713,0
+BWBBP.US,D,20251117,000000,20.21,20.21,20.21,20.21,106,0
+BWBBP.US,D,20251119,000000,20.09,20.25,19.81,19.85,2525,0
+BWBBP.US,D,20251120,000000,19.85,19.85,19.85,19.85,303,0
+BWBBP.US,D,20251121,000000,19.85,19.85,19.85,19.85,152,0
+BWBBP.US,D,20251124,000000,20.02,20.5,19.902,20.2426,1956,0
+BWBBP.US,D,20251125,000000,20.24,20.24,20,20,2290,0
+BWBBP.US,D,20251126,000000,19.5,20.745,19.03,20.745,6164,0
+BWBBP.US,D,20251201,000000,20.53,20.53,20.53,20.53,518,0
+BWBBP.US,D,20251202,000000,20.03,20.03,19.75,19.9297,1943,0
+BWBBP.US,D,20251203,000000,19.8625,20,19.6,19.6,3118,0
+BWBBP.US,D,20251204,000000,19.91,20.1,19.8,20.0585,9342,0
+BWBBP.US,D,20251205,000000,19.957,19.957,19.957,19.957,343,0
+BWBBP.US,D,20251208,000000,19.96,20.0084,19.88,19.88,5773,0
+BWBBP.US,D,20251209,000000,19.88,19.88,19.88,19.88,129,0
+BWBBP.US,D,20251210,000000,20.1,20.1,20.1,20.1,133,0
+BWBBP.US,D,20251211,000000,20,20,19.78,19.793,6195,0
+BWBBP.US,D,20251212,000000,19.75,19.75,19.59,19.59,2486,0
+BWBBP.US,D,20251215,000000,19.6,19.6,19.3,19.3,9872,0
+BWBBP.US,D,20251216,000000,19.25,19.3467,18.88,18.99,12838,0
+BWBBP.US,D,20251217,000000,19.0502,19.232,18.76,18.83,6077,0
+BWBBP.US,D,20251218,000000,18.99,19.01,18.81,19,19945,0
+BWBBP.US,D,20251219,000000,19.0256,19.454,19.0256,19.19,2847,0
+BWBBP.US,D,20251222,000000,19.16,19.5799,19.16,19.5799,563,0
+BWBBP.US,D,20251223,000000,19.57,19.58,19,19,6378,0
+BWBBP.US,D,20251224,000000,19.2,19.4,19.2,19.4,1994,0
+BWBBP.US,D,20251226,000000,19.07,19.35,19.07,19.35,1313,0
+BWBBP.US,D,20251229,000000,19.355,19.49,19.21,19.21,2432,0
+BWBBP.US,D,20251230,000000,19.17,19.17,19.05,19.05,3391,0
+BWBBP.US,D,20251231,000000,18.95,19,18.9001,18.93,4220,0
+BWBBP.US,D,20260102,000000,19.1,19.21,19.1,19.21,574,0
+BWBBP.US,D,20260105,000000,19.2501,19.5,19,19.0001,3941,0
+BWBBP.US,D,20260106,000000,19.25,19.4799,19.25,19.4799,797,0
+BWBBP.US,D,20260107,000000,19.3,19.3,19.2001,19.2001,1102,0
+BWBBP.US,D,20260109,000000,19.45,19.4799,19.12,19.45,1533,0
+BWBBP.US,D,20260112,000000,19.3166,19.3166,19.3166,19.3166,262,0
+BWBBP.US,D,20260113,000000,19.35,19.41,19.35,19.41,862,0
+BWBBP.US,D,20260114,000000,19.45,19.45,19.37,19.377,2505,0
+BWBBP.US,D,20260115,000000,19.2882,19.4,19.23,19.4,4587,0
+BWBBP.US,D,20260116,000000,19.4,19.4,19.3001,19.3001,834,0
+BWBBP.US,D,20260120,000000,19.2,19.35,19.2,19.35,2699,0
+BWBBP.US,D,20260121,000000,19.3675,19.45,19.35,19.43,5056,0
+BWBBP.US,D,20260123,000000,19.48,19.49,19.48,19.49,1754,0
+BWBBP.US,D,20260126,000000,19.32,19.47,19.32,19.47,580,0
+BWBBP.US,D,20260127,000000,19.425,19.425,19.425,19.425,1018,0
+BWBBP.US,D,20260128,000000,19.5,19.5,19.4,19.45,2854,0
+BWBBP.US,D,20260129,000000,19.4998,19.5,19.41,19.41,985,0
+BWBBP.US,D,20260130,000000,19.454,19.454,19.454,19.454,211,0
+BWBBP.US,D,20260202,000000,19.58,19.85,19.5,19.85,3013,0
+BWBBP.US,D,20260203,000000,19.635,19.85,19.5469,19.7,2087,0
+BWBBP.US,D,20260204,000000,19.75,19.8499,19.59,19.7,2776,0
+BWBBP.US,D,20260205,000000,19.46,19.48,19.42,19.42,2095,0
+BWBBP.US,D,20260206,000000,19.5,19.85,19.5,19.85,2506,0
+BWBBP.US,D,20260209,000000,19.6,19.99,19.5999,19.9886,3287,0
+BWBBP.US,D,20260210,000000,19.912,19.912,19.63,19.7,1942,0
+BWBBP.US,D,20260211,000000,19.85,19.99,19.85,19.97,3635,0
+BWBBP.US,D,20260212,000000,20.125,20.125,19.9,20.0001,5795,0
+BWBBP.US,D,20260213,000000,19.98,20.12,19.8,20.1,3732,0
+BWBBP.US,D,20260217,000000,20.4,20.4,20.09,20.09,2409,0
+BWBBP.US,D,20260218,000000,19.6101,19.6101,19.6101,19.6101,184,0

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

@@ -0,0 +1,1178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BZ.US,D,20210611,000000,33.5,38,33.26,37.2,16812432,0
+BZ.US,D,20210614,000000,35.365,44.96,34.77,40.13,5819422,0
+BZ.US,D,20210615,000000,39.66,39.94,37.05,38.12,2213482,0
+BZ.US,D,20210616,000000,37.99,37.99,34.6,36.31,3817008,0
+BZ.US,D,20210617,000000,36.72,38.97,36.3,38.27,1008971,0
+BZ.US,D,20210618,000000,38.1,38.11,36.4,38,374136,0
+BZ.US,D,20210621,000000,37.35,37.84,36.3,36.44,1037041,0
+BZ.US,D,20210622,000000,36.96,37.05,35.79,36.68,1622167,0
+BZ.US,D,20210623,000000,36.3,38.39,36.15,38.26,1498779,0
+BZ.US,D,20210624,000000,38.03,41.16,37.59,40.65,1464380,0
+BZ.US,D,20210625,000000,41.07,42.57,40.78,42.05,1194722,0
+BZ.US,D,20210628,000000,41.63,41.63,37.68,38,3128721,0
+BZ.US,D,20210629,000000,37.86,39.36,37.5,38.65,2904022,0
+BZ.US,D,20210630,000000,39,40.5,39,39.65,1465918,0
+BZ.US,D,20210701,000000,39.5,39.5,36.83,37.1,1998605,0
+BZ.US,D,20210702,000000,37.29,37.78,36.31,36.31,1084690,0
+BZ.US,D,20210706,000000,32.44,33.7,29.71,30.52,9393938,0
+BZ.US,D,20210707,000000,32,32.51,31.36,32.01,5370765,0
+BZ.US,D,20210708,000000,30,32.4,29.01,31.2,2530891,0
+BZ.US,D,20210709,000000,32.2,36.19,32,36.17,1496282,0
+BZ.US,D,20210712,000000,35.4,36.4,33.92,34.16,882916,0
+BZ.US,D,20210713,000000,33.89,35.57,33.62,34.75,646224,0
+BZ.US,D,20210714,000000,35.3,35.855,34.86,34.94,390049,0
+BZ.US,D,20210715,000000,35.1,35.43,34.35,35.27,210929,0
+BZ.US,D,20210716,000000,35.27,36.29,34.56,35.53,1041851,0
+BZ.US,D,20210719,000000,34.49,35.485,33.715,34.88,318022,0
+BZ.US,D,20210720,000000,35.11,35.21,34.56,35.02,411591,0
+BZ.US,D,20210721,000000,34.84,36.04,34.51,35.28,467314,0
+BZ.US,D,20210722,000000,35.44,36.87,34.95,35,379728,0
+BZ.US,D,20210723,000000,33.05,33.93,31.66,32.53,2120446,0
+BZ.US,D,20210726,000000,30,34.53,29.775,31,1453884,0
+BZ.US,D,20210727,000000,29.34,30.51,27.9,29.46,2751680,0
+BZ.US,D,20210728,000000,32.12,34.83,31.02,34.12,1448571,0
+BZ.US,D,20210729,000000,34.62,35.47,34.26,35.24,2187606,0
+BZ.US,D,20210730,000000,34.08,34.98,33.85,34.45,520139,0
+BZ.US,D,20210802,000000,34.45,35.5,34.45,34.95,454682,0
+BZ.US,D,20210803,000000,34.5,34.72,33.18,33.62,968997,0
+BZ.US,D,20210804,000000,33.64,34.49,33.64,34.19,236379,0
+BZ.US,D,20210805,000000,34.2,34.63,33.89,34.26,1846840,0
+BZ.US,D,20210806,000000,34.01,34.8,33.888,34.63,864275,0
+BZ.US,D,20210809,000000,34.73,36.2,34.565,35.38,413685,0
+BZ.US,D,20210810,000000,35.63,36.36,34.9,36.16,509081,0
+BZ.US,D,20210811,000000,36.33,37.08,35.6,36.29,526003,0
+BZ.US,D,20210812,000000,36.15,36.98,35.5,36.89,207597,0
+BZ.US,D,20210813,000000,36.76,38.15,36.6,36.96,897143,0
+BZ.US,D,20210816,000000,36.14,36.15,34.68,34.95,457182,0
+BZ.US,D,20210817,000000,33.47,34.45,33.3,34.15,367064,0
+BZ.US,D,20210818,000000,34.21,35.55,33.41,35.02,131289,0
+BZ.US,D,20210819,000000,34.1,34.1,32.72,33.35,480329,0
+BZ.US,D,20210820,000000,32.52,33.29,32,32.4,1026980,0
+BZ.US,D,20210823,000000,32.68,32.88,31.9,32.14,714053,0
+BZ.US,D,20210824,000000,33.27,36.2488,33.26,35.35,1140360,0
+BZ.US,D,20210825,000000,35.35,35.915,33.43,34.55,354880,0
+BZ.US,D,20210826,000000,34.63,35.13,33.84,34.01,365626,0
+BZ.US,D,20210827,000000,35.39,36.44,35,35.26,726475,0
+BZ.US,D,20210830,000000,35.15,35.6,34.8,35.2,436663,0
+BZ.US,D,20210831,000000,35.36,37.129,35.27,36.86,368205,0
+BZ.US,D,20210901,000000,36.87,37.7,36.75,37.07,680098,0
+BZ.US,D,20210902,000000,37.39,38.1,37.05,37.3,394064,0
+BZ.US,D,20210903,000000,37.49,38.59,37.03,37.92,434349,0
+BZ.US,D,20210907,000000,38.8,40.32,37.9,38.41,1155931,0
+BZ.US,D,20210908,000000,38.06,38.935,37.19,38.36,1121998,0
+BZ.US,D,20210909,000000,37.69,39.24,37.44,39.09,898302,0
+BZ.US,D,20210910,000000,39.19,39.38,36.425,36.44,444194,0
+BZ.US,D,20210913,000000,36.55,36.97,35.38,36.26,705721,0
+BZ.US,D,20210914,000000,36.03,37.04,35.5,36.52,356443,0
+BZ.US,D,20210915,000000,36.52,39.35,36.52,38.79,1368880,0
+BZ.US,D,20210916,000000,38,39.97,37.5,38.2,680245,0
+BZ.US,D,20210917,000000,38.78,39.64,37.7,38.54,278988,0
+BZ.US,D,20210920,000000,37.51,37.58,36.4,36.95,950865,0
+BZ.US,D,20210921,000000,37.24,38.11,35.55,35.78,1296874,0
+BZ.US,D,20210922,000000,36.16,37.56,35.82,37.56,407414,0
+BZ.US,D,20210923,000000,37.49,38.79,37.49,38,300605,0
+BZ.US,D,20210924,000000,37.11,37.45,36.49,37.01,445242,0
+BZ.US,D,20210927,000000,36.71,36.87,35.5,35.79,379662,0
+BZ.US,D,20210928,000000,35.76,36.235,34.95,35.8,423442,0
+BZ.US,D,20210929,000000,35.8,36.33,35.18,35.47,282066,0
+BZ.US,D,20210930,000000,35.82,36.35,35.54,35.99,731311,0
+BZ.US,D,20211001,000000,36.09,37.13,35.28,36.76,205416,0
+BZ.US,D,20211004,000000,36.35,36.56,35.745,36.09,265816,0
+BZ.US,D,20211005,000000,36.04,36.22,35.01,35.69,550829,0
+BZ.US,D,20211006,000000,35,35.245,33.0564,33.34,381893,0
+BZ.US,D,20211007,000000,34.44,34.56,33.24,33.83,952976,0
+BZ.US,D,20211008,000000,34.39,34.93,32.83,32.83,233207,0
+BZ.US,D,20211011,000000,34.09,34.17,32.07,33.3,630936,0
+BZ.US,D,20211012,000000,33.6,33.72,32.43,33.07,403245,0
+BZ.US,D,20211013,000000,33.5,34.2,32.34,34.02,711566,0
+BZ.US,D,20211014,000000,34.31,34.87,32.7,34.03,1105222,0
+BZ.US,D,20211015,000000,34.02,34.73,33.05,34.55,661309,0
+BZ.US,D,20211018,000000,34.23,34.47,33.71,34.06,818453,0
+BZ.US,D,20211019,000000,34.46,35.87,34.11,35.65,884858,0
+BZ.US,D,20211020,000000,35.78,36.52,35.35,36.02,1492027,0
+BZ.US,D,20211021,000000,36.71,38.54,36.57,38.16,1069213,0
+BZ.US,D,20211022,000000,38.01,39.29,37.77,38.05,1224380,0
+BZ.US,D,20211025,000000,38,38,36.615,36.94,823585,0
+BZ.US,D,20211026,000000,37.14,37.14,35.71,36.27,414246,0
+BZ.US,D,20211027,000000,35.63,36.96,35.488,36.07,522308,0
+BZ.US,D,20211028,000000,35.84,36.355,35.005,36,875406,0
+BZ.US,D,20211029,000000,35.16,35.265,32.65,35.1,3409117,0
+BZ.US,D,20211101,000000,35.1,36.6,33.595,36.57,655532,0
+BZ.US,D,20211102,000000,36.07,36.68,35.41,36.22,409555,0
+BZ.US,D,20211103,000000,36.21,36.81,35.57,36.06,428010,0
+BZ.US,D,20211104,000000,36.15,36.42,34.705,35.33,651915,0
+BZ.US,D,20211105,000000,36.05,36.43,34.895,35.2,330919,0
+BZ.US,D,20211108,000000,35.4,35.88,33.71,34.22,476230,0
+BZ.US,D,20211109,000000,34.29,34.77,33.555,33.88,435179,0
+BZ.US,D,20211110,000000,33.87,35.17,33.35,34.66,674956,0
+BZ.US,D,20211111,000000,36.1,37.48,35.915,36.88,899743,0
+BZ.US,D,20211112,000000,37.1,38.86,36.01,38.55,1009027,0
+BZ.US,D,20211115,000000,38.85,40.6909,38.39,39.42,644525,0
+BZ.US,D,20211116,000000,39.6,40,38.91,39.68,801982,0
+BZ.US,D,20211117,000000,39.31,40.05,38.77,38.87,832177,0
+BZ.US,D,20211118,000000,38.53,38.765,34.68,35.23,1251598,0
+BZ.US,D,20211119,000000,35.56,36.03,35.25,35.46,1037024,0
+BZ.US,D,20211122,000000,35.44,36.76,34.12,34.57,1309574,0
+BZ.US,D,20211123,000000,36.1,36.91,33.57,33.79,2635949,0
+BZ.US,D,20211124,000000,34.7,35.6,33.13,33.92,2464010,0
+BZ.US,D,20211126,000000,33,34.41,32.635,33.07,2708533,0
+BZ.US,D,20211129,000000,33.8,36,33.315,34.49,3707386,0
+BZ.US,D,20211130,000000,34.49,35.7,31.155,31.98,9719354,0
+BZ.US,D,20211201,000000,32.76,33.4,31.56,31.95,2543751,0
+BZ.US,D,20211202,000000,32,34.54,31.21,32.5,3425770,0
+BZ.US,D,20211203,000000,31.94,32.11,29.64,30.35,3324340,0
+BZ.US,D,20211206,000000,29.88,30.31,29.18,29.54,2828388,0
+BZ.US,D,20211207,000000,30.6,31.035,29.24,29.5,3808194,0
+BZ.US,D,20211208,000000,29.67,32.05,28.93,30.65,7247580,0
+BZ.US,D,20211209,000000,31,38,30.98,36.51,6442423,0
+BZ.US,D,20211210,000000,35.77,43.2199,35.52,39.18,24645609,0
+BZ.US,D,20211213,000000,38.38,41.16,36.77,40.62,7734019,0
+BZ.US,D,20211214,000000,39.52,40.97,39.09,39.97,4327998,0
+BZ.US,D,20211215,000000,39.59,39.95,36.03,38.08,2241454,0
+BZ.US,D,20211216,000000,38.49,38.84,35.22,37.26,2820061,0
+BZ.US,D,20211217,000000,36.23,36.28,34.16,35.95,4954412,0
+BZ.US,D,20211220,000000,34.15,35.42,32.45,32.91,2504443,0
+BZ.US,D,20211221,000000,33.8,34.91,32.69,34.79,2386796,0
+BZ.US,D,20211222,000000,34.11,34.78,33.81,34.67,2727063,0
+BZ.US,D,20211223,000000,34.56,34.6,32.21,32.96,2661927,0
+BZ.US,D,20211227,000000,32.96,34.55,32.96,34.3,1297472,0
+BZ.US,D,20211228,000000,34.16,35.89,33.87,35.14,2600353,0
+BZ.US,D,20211229,000000,35.1,35.42,31.68,31.71,3860602,0
+BZ.US,D,20211230,000000,32.5,36.415,32.14,35.41,4293670,0
+BZ.US,D,20211231,000000,35.08,36.58,34.74,34.88,2246017,0
+BZ.US,D,20220103,000000,35.23,35.535,33.56,34.82,1750754,0
+BZ.US,D,20220104,000000,34.72,35.68,33.08,34.38,3050704,0
+BZ.US,D,20220105,000000,34.12,37.385,34.02,35.79,3058801,0
+BZ.US,D,20220106,000000,35.88,37.5,34.41,35.14,2569828,0
+BZ.US,D,20220107,000000,35.48,37.15,34.84,36.92,4218424,0
+BZ.US,D,20220110,000000,36.83,36.83,32.8,34.72,3228590,0
+BZ.US,D,20220111,000000,34.57,36.68,33.75,36.34,2332343,0
+BZ.US,D,20220112,000000,36.54,36.71,30.01,30.66,10034141,0
+BZ.US,D,20220113,000000,31.505,31.89,29.98,30.33,7421706,0
+BZ.US,D,20220114,000000,29.88,30.33,28.58,29.25,2247129,0
+BZ.US,D,20220118,000000,27.52,28.43,25,26,7907345,0
+BZ.US,D,20220119,000000,26.24,29.6,25.6652,28.18,5622004,0
+BZ.US,D,20220120,000000,28.9,30.33,28.13,28.17,2895255,0
+BZ.US,D,20220121,000000,28.1,30.17,27.76,27.79,7146182,0
+BZ.US,D,20220124,000000,26.66,27.97,26.38,27.88,4113388,0
+BZ.US,D,20220125,000000,26.8,28.79,26.755,28.66,4584661,0
+BZ.US,D,20220126,000000,29.07,29.23,27.89,28.12,2623614,0
+BZ.US,D,20220127,000000,28.49,29.18,27.81,27.95,2350029,0
+BZ.US,D,20220128,000000,27.48,28.18,26.172,28.11,1778351,0
+BZ.US,D,20220131,000000,28.11,30.5,28.08,30.29,2690359,0
+BZ.US,D,20220201,000000,30.7,31.1264,29.15,31.07,2962932,0
+BZ.US,D,20220202,000000,31.33,31.36,29.77,30.11,989976,0
+BZ.US,D,20220203,000000,29.57,30.41,29.08,29.54,1304764,0
+BZ.US,D,20220204,000000,29.95,31.52,29.41,31.12,780991,0
+BZ.US,D,20220207,000000,31.12,31.59,30.18,30.25,1954936,0
+BZ.US,D,20220208,000000,30.04,32.35,29.95,32.35,1277844,0
+BZ.US,D,20220209,000000,32.76,34.67,32.3,33.79,3996347,0
+BZ.US,D,20220210,000000,33.24,35.28,32.672,34.38,2625297,0
+BZ.US,D,20220211,000000,33.15,34.605,32.27,32.9,1455954,0
+BZ.US,D,20220214,000000,32.65,34.17,32.47,32.9,1306335,0
+BZ.US,D,20220215,000000,33,33.6,32.5,33.52,2975914,0
+BZ.US,D,20220216,000000,33.81,34.235,33.1,34,3207490,0
+BZ.US,D,20220217,000000,33.87,34.5,33.39,34.14,2098198,0
+BZ.US,D,20220218,000000,33.78,34.155,33.07,33.3,3623119,0
+BZ.US,D,20220222,000000,33.3,35.24,31.53,31.73,3102298,0
+BZ.US,D,20220223,000000,32.3,33.63,31.69,31.77,1983386,0
+BZ.US,D,20220224,000000,30.7,32.93,30.01,32.81,7472935,0
+BZ.US,D,20220225,000000,32.59,33.13,32,33.07,2312398,0
+BZ.US,D,20220228,000000,32.4,33.125,32,32.3,5585619,0
+BZ.US,D,20220301,000000,32.55,32.585,30.12,30.54,4046906,0
+BZ.US,D,20220302,000000,31.015,31.32,28.735,29.74,3311594,0
+BZ.US,D,20220303,000000,30.25,30.85,27.87,28.04,3199276,0
+BZ.US,D,20220304,000000,27.61,28.08,23.655,24.27,7148591,0
+BZ.US,D,20220307,000000,24,25.05,21.63,21.73,6379519,0
+BZ.US,D,20220308,000000,22.54,22.62,20.69,21.355,6118489,0
+BZ.US,D,20220309,000000,23.2,24.64,22.72,24.26,4928577,0
+BZ.US,D,20220310,000000,21.78,22.69,20.01,22.17,6113150,0
+BZ.US,D,20220311,000000,22.44,22.62,17.73,17.81,7186728,0
+BZ.US,D,20220314,000000,16.265,18.13,13.46,16.03,13658431,0
+BZ.US,D,20220315,000000,15.56,19.05,15.47,18.44,11406456,0
+BZ.US,D,20220316,000000,23.4,26.7,23.29,25.41,13702490,0
+BZ.US,D,20220317,000000,24.03,26.16,22.78,25.46,5845727,0
+BZ.US,D,20220318,000000,25.4895,28.47,25.35,27.03,19604697,0
+BZ.US,D,20220321,000000,25.73,28.84,25.17,25.33,3282931,0
+BZ.US,D,20220322,000000,26.2,27.3,25.79,26.08,3977655,0
+BZ.US,D,20220323,000000,28.2,29,26.5,27.16,5986042,0
+BZ.US,D,20220324,000000,27.01,28.705,25.72,27.97,3576901,0
+BZ.US,D,20220325,000000,26.89,27.04,24.96,26.2,3847071,0
+BZ.US,D,20220328,000000,26.57,26.61,24.79,25.49,2807296,0
+BZ.US,D,20220329,000000,26.76,28.41,25.66,27.75,4867326,0
+BZ.US,D,20220330,000000,27.61,29.34,26.88,27.14,3078754,0
+BZ.US,D,20220331,000000,27.03,27.27,24.84,24.91,2710390,0
+BZ.US,D,20220401,000000,26.95,27.28,25.12,25.85,2751584,0
+BZ.US,D,20220404,000000,27.42,29.5,27.1,28.25,3886446,0
+BZ.US,D,20220405,000000,28.01,28.11,26.48,26.64,1921049,0
+BZ.US,D,20220406,000000,25.87,26.04,24.8,25.49,2577561,0
+BZ.US,D,20220407,000000,25.1,25.42,23.78,24.25,2513510,0
+BZ.US,D,20220408,000000,24.29,24.88,23.7,24.11,1103258,0
+BZ.US,D,20220411,000000,24.37,24.59,22.975,23.72,2146841,0
+BZ.US,D,20220412,000000,24.12,25.4,22.99,23.4,2062778,0
+BZ.US,D,20220413,000000,23.79,25.56,23.1,25.13,1681854,0
+BZ.US,D,20220414,000000,25.13,25.19,23.7,23.75,1251010,0
+BZ.US,D,20220418,000000,23.17,23.56,22.36,23.13,2542360,0
+BZ.US,D,20220419,000000,22.69,23.6,22.39,23.37,1925280,0
+BZ.US,D,20220420,000000,23.34,23.69,21.75,21.89,1055787,0
+BZ.US,D,20220421,000000,21.6,22.05,20.07,20.38,2068369,0
+BZ.US,D,20220422,000000,19.81,21.33,19.7,19.82,2354335,0
+BZ.US,D,20220425,000000,18.63,20.02,17.9,19.81,2122028,0
+BZ.US,D,20220426,000000,20,20.17,19.16,19.47,2098278,0
+BZ.US,D,20220427,000000,20.1,21.19,19.99,20.5,1915540,0
+BZ.US,D,20220428,000000,21.32,22.5,19.88,20.85,1775021,0
+BZ.US,D,20220429,000000,23.44,24.99,23.32,23.53,3127003,0
+BZ.US,D,20220502,000000,23.06,23.775,22.35,23.72,1344961,0
+BZ.US,D,20220503,000000,23.65,24.15,22.87,23.28,1064935,0
+BZ.US,D,20220504,000000,22.52,23.45,21.01,22.85,1927786,0
+BZ.US,D,20220505,000000,22.15,22.6,19.94,21.43,1737053,0
+BZ.US,D,20220506,000000,21.05,21.07,19.23,19.66,2021033,0
+BZ.US,D,20220509,000000,18.98,19.46,17.06,17.53,2248484,0
+BZ.US,D,20220510,000000,18.29,18.81,16.86,17.35,3203533,0
+BZ.US,D,20220511,000000,17.725,18.38,16.25,16.36,3321052,0
+BZ.US,D,20220512,000000,16.22,18.44,15.63,17.65,2874194,0
+BZ.US,D,20220513,000000,17.75,18.76,17.73,18.44,2605074,0
+BZ.US,D,20220516,000000,18.01,19.24,18,18.16,1870215,0
+BZ.US,D,20220517,000000,19.39,20.488,19.1,19.56,2744594,0
+BZ.US,D,20220518,000000,19,20,18.65,18.84,1567904,0
+BZ.US,D,20220519,000000,18.77,19.68,18.69,19.4,1806393,0
+BZ.US,D,20220520,000000,19.98,20.49,17.44,17.78,2159241,0
+BZ.US,D,20220523,000000,17.85,18.71,17.57,17.95,2287540,0
+BZ.US,D,20220524,000000,17.71,17.71,15.29,15.45,2522263,0
+BZ.US,D,20220525,000000,15.47,16.6,15.2,15.74,2487077,0
+BZ.US,D,20220526,000000,15.86,17.99,15.685,17.72,1786244,0
+BZ.US,D,20220527,000000,17.88,18.98,17.59,18.62,1852881,0
+BZ.US,D,20220531,000000,20,21.71,19.45,20.22,7870303,0
+BZ.US,D,20220601,000000,19.68,20.51,18.99,19.94,4122678,0
+BZ.US,D,20220602,000000,20,22.43,19.82,22.11,3228704,0
+BZ.US,D,20220603,000000,21.62,21.66,20.56,21.58,2361504,0
+BZ.US,D,20220606,000000,26.1,26.78,25.26,25.88,9970895,0
+BZ.US,D,20220607,000000,25.2,27.56,25.2,27.37,3763458,0
+BZ.US,D,20220608,000000,28,29.44,27.35,28.16,7933658,0
+BZ.US,D,20220609,000000,26.52,26.74,23.24,23.53,4319208,0
+BZ.US,D,20220610,000000,24,25.715,22.805,23.49,5114162,0
+BZ.US,D,20220613,000000,22.75,23.65,21.73,22.6,4190814,0
+BZ.US,D,20220614,000000,23.5,25.46,22.25,24.93,3255837,0
+BZ.US,D,20220615,000000,24.93,25.26,23.55,24.25,2543120,0
+BZ.US,D,20220616,000000,23.56,23.56,21.7,22.26,3052081,0
+BZ.US,D,20220617,000000,23.52,23.9,21.05,22.13,13021613,0
+BZ.US,D,20220621,000000,22.99,25.22,22.94,24.37,4641579,0
+BZ.US,D,20220622,000000,23.99,24.49,23.54,23.98,2850463,0
+BZ.US,D,20220623,000000,24.58,25.85,24.08,24.96,2737726,0
+BZ.US,D,20220624,000000,27.61,28.2,27.03,27.34,6148986,0
+BZ.US,D,20220627,000000,28.02,28.02,26.12,27.36,7745907,0
+BZ.US,D,20220628,000000,28,28,25.955,26.83,4396686,0
+BZ.US,D,20220629,000000,27.25,27.7899,25.74,26.33,13598876,0
+BZ.US,D,20220630,000000,25.99,26.49,25.2,26.28,8038162,0
+BZ.US,D,20220701,000000,25.76,28.165,25.76,27.49,3759744,0
+BZ.US,D,20220705,000000,26.9,28.99,26.13,27.78,5003231,0
+BZ.US,D,20220706,000000,27.49,27.68,24.47,26.5,5050164,0
+BZ.US,D,20220707,000000,26.75,27.55,26.12,27.16,3358780,0
+BZ.US,D,20220708,000000,26.12,26.92,25.46,26.34,2556732,0
+BZ.US,D,20220711,000000,25.32,25.95,24.89,24.98,1930558,0
+BZ.US,D,20220712,000000,24.69,25.4,23.97,24.39,2993572,0
+BZ.US,D,20220713,000000,23.79,24.82,23.21,24.59,2667997,0
+BZ.US,D,20220714,000000,24.36,25.29,24.03,24.24,1862260,0
+BZ.US,D,20220715,000000,23.8,23.98,23.02,23.81,1561720,0
+BZ.US,D,20220718,000000,24.4,25.18,23.43,24.5,1766301,0
+BZ.US,D,20220719,000000,24.55,24.73,22.81,24.59,2360535,0
+BZ.US,D,20220720,000000,24.35,25.66,24.35,24.99,1855360,0
+BZ.US,D,20220721,000000,24.89,25.89,24.74,24.98,1484543,0
+BZ.US,D,20220722,000000,24.53,24.89,23.06,23.58,2786016,0
+BZ.US,D,20220725,000000,23.86,24.33,23.3,24.14,1694049,0
+BZ.US,D,20220726,000000,24.4,24.5,23.7,23.88,1341050,0
+BZ.US,D,20220727,000000,24.37,24.73,23.45,24.58,1544173,0
+BZ.US,D,20220728,000000,24.05,24.45,22.82,24.41,1427614,0
+BZ.US,D,20220729,000000,23.3,23.87,22.55,23.51,2504225,0
+BZ.US,D,20220801,000000,22.67,22.865,21.33,21.73,2857315,0
+BZ.US,D,20220802,000000,21.14,22.94,20.97,22.39,4013833,0
+BZ.US,D,20220803,000000,20.35,21.07,19.52,21,9431943,0
+BZ.US,D,20220804,000000,20.72,21.64,20.66,21.34,3056047,0
+BZ.US,D,20220805,000000,20.69,20.83,19.81,19.94,3068244,0
+BZ.US,D,20220808,000000,19.89,20.62,19.67,20.21,1864153,0
+BZ.US,D,20220809,000000,20.05,20.91,19.92,20.35,984563,0
+BZ.US,D,20220810,000000,20.56,21.9,20.22,21.73,1995901,0
+BZ.US,D,20220811,000000,22.5,23.72,21.67,22.75,4800588,0
+BZ.US,D,20220812,000000,22.31,22.71,21.435,21.82,2498800,0
+BZ.US,D,20220815,000000,21.54,22.49,21.5,22.17,1229873,0
+BZ.US,D,20220816,000000,22.15,22.536,21.44,21.6,1776566,0
+BZ.US,D,20220817,000000,21.31,21.53,20.85,21.03,1341723,0
+BZ.US,D,20220818,000000,21.03,21.255,20.52,21.13,1156584,0
+BZ.US,D,20220819,000000,20.95,21.14,20.48,21.05,1497678,0
+BZ.US,D,20220822,000000,21.05,22.11,20.82,21.86,2406528,0
+BZ.US,D,20220823,000000,21.5,22.244,20.31,21.83,3787844,0
+BZ.US,D,20220824,000000,21.83,23.84,21.82,22.77,4064419,0
+BZ.US,D,20220825,000000,23.855,24.8,23.32,24.37,4970593,0
+BZ.US,D,20220826,000000,25.88,26.33,23.72,24.23,6106039,0
+BZ.US,D,20220829,000000,23.99,25.01,23.2,23.26,3728908,0
+BZ.US,D,20220830,000000,23.63,24.05,22.1,22.74,3089972,0
+BZ.US,D,20220831,000000,23.24,23.95,22.65,23.49,15455248,0
+BZ.US,D,20220901,000000,23,23.17,22.51,23.05,2012096,0
+BZ.US,D,20220902,000000,22.79,23.31,22.43,22.71,1595996,0
+BZ.US,D,20220906,000000,22.66,22.66,21.71,21.89,1665359,0
+BZ.US,D,20220907,000000,22.08,22.76,21.76,22.71,1154842,0
+BZ.US,D,20220908,000000,22.38,22.86,21.875,22.12,1543238,0
+BZ.US,D,20220909,000000,22.51,22.885,21.82,22.76,1223904,0
+BZ.US,D,20220912,000000,22.76,23.77,22.39,23.75,1138634,0
+BZ.US,D,20220913,000000,22.54,22.76,22.02,22.38,1041730,0
+BZ.US,D,20220914,000000,22.44,22.615,22.12,22.32,847707,0
+BZ.US,D,20220915,000000,22.12,22.57,21.99,22.23,781856,0
+BZ.US,D,20220916,000000,21.865,22.035,20.87,21.29,3180597,0
+BZ.US,D,20220919,000000,20.905,21.32,20.88,21.28,1889370,0
+BZ.US,D,20220920,000000,21.15,21.65,20.93,21.11,1850614,0
+BZ.US,D,20220921,000000,21.01,21.09,20.02,20.04,1420912,0
+BZ.US,D,20220922,000000,20.15,20.63,18.65,19.31,1828060,0
+BZ.US,D,20220923,000000,18.9,19.23,18.04,18.25,2674281,0
+BZ.US,D,20220926,000000,18.29,19.59,18.25,19.32,1463523,0
+BZ.US,D,20220927,000000,19.55,20.08,19.15,19.25,835662,0
+BZ.US,D,20220928,000000,18.73,19.59,18.55,19.39,1024691,0
+BZ.US,D,20220929,000000,18.58,18.64,16.44,17.16,3077492,0
+BZ.US,D,20220930,000000,17.17,17.54,16.84,16.88,2275135,0
+BZ.US,D,20221003,000000,16.79,17.6,16.79,17.49,1272155,0
+BZ.US,D,20221004,000000,17.97,19.697,17.94,19.16,1219919,0
+BZ.US,D,20221005,000000,18.94,19.7,18.91,19.06,496255,0
+BZ.US,D,20221006,000000,18.75,19.07,17.65,18.34,581638,0
+BZ.US,D,20221007,000000,17.8,17.8,16.41,16.64,1268222,0
+BZ.US,D,20221010,000000,16.39,16.4,15.08,15.72,2756633,0
+BZ.US,D,20221011,000000,15.34,16.28,14.93,15.78,1738389,0
+BZ.US,D,20221012,000000,15.82,15.97,15.11,15.62,1122909,0
+BZ.US,D,20221013,000000,14.73,15.8,14.5,15.57,1323023,0
+BZ.US,D,20221014,000000,15.85,16.43,15.45,15.6,1343641,0
+BZ.US,D,20221017,000000,16.25,17.1,16.24,16.4,2939554,0
+BZ.US,D,20221018,000000,16.84,17.14,15.45,15.85,1504404,0
+BZ.US,D,20221019,000000,15.35,15.55,14.21,14.48,2953451,0
+BZ.US,D,20221020,000000,14.68,15.23,14.32,14.44,2374646,0
+BZ.US,D,20221021,000000,14.46,14.46,13.75,14.23,2256996,0
+BZ.US,D,20221024,000000,11.6,11.67,9.745,11,8054543,0
+BZ.US,D,20221025,000000,11.61,12.45,11.01,11.31,4693159,0
+BZ.US,D,20221026,000000,11.11,13.2799,11,12.46,4246306,0
+BZ.US,D,20221027,000000,12.04,12.88,11.8,12.17,3510571,0
+BZ.US,D,20221028,000000,11.4,11.88,10.6,10.74,3740427,0
+BZ.US,D,20221031,000000,10.68,11.17,10.54,10.93,2940140,0
+BZ.US,D,20221101,000000,11.76,12.64,11.75,12.21,3051602,0
+BZ.US,D,20221102,000000,12.3,12.93,11.92,12.2,2794292,0
+BZ.US,D,20221103,000000,11.78,13.36,11.78,12.57,2038103,0
+BZ.US,D,20221104,000000,14.26,14.71,13.5,14,4666002,0
+BZ.US,D,20221107,000000,14.62,14.705,13.122,13.45,3158472,0
+BZ.US,D,20221108,000000,13.18,13.67,12.46,13.27,1239831,0
+BZ.US,D,20221109,000000,12.65,12.84,11.8,11.95,1638830,0
+BZ.US,D,20221110,000000,13.51,13.74,12.8,13.08,2345460,0
+BZ.US,D,20221111,000000,14,15.45,13.78,15.25,5186942,0
+BZ.US,D,20221114,000000,16.08,17.79,15.73,16.09,6204523,0
+BZ.US,D,20221115,000000,17.59,18.555,16.52,17.19,3766627,0
+BZ.US,D,20221116,000000,16.97,16.97,15.66,16.17,2236839,0
+BZ.US,D,20221117,000000,14.72,16.83,14.57,16.55,2943295,0
+BZ.US,D,20221118,000000,15.84,16.07,15.3,15.92,2131882,0
+BZ.US,D,20221121,000000,15.72,16.16,15.08,15.49,1586153,0
+BZ.US,D,20221122,000000,14.76,15.24,14.5,14.89,1606176,0
+BZ.US,D,20221123,000000,15.28,15.48,14.91,15.09,1039400,0
+BZ.US,D,20221125,000000,14.34,14.68,14.23,14.32,861630,0
+BZ.US,D,20221128,000000,14.63,15.4,14.26,15.08,3362860,0
+BZ.US,D,20221129,000000,16.74,17.99,16.34,16.47,3816427,0
+BZ.US,D,20221130,000000,17.64,18.9,17.3,18.82,5067105,0
+BZ.US,D,20221201,000000,18.24,18.54,16.87,17.9,3475545,0
+BZ.US,D,20221202,000000,18,19.79,17.8,19.54,5492084,0
+BZ.US,D,20221205,000000,21.29,21.78,19.08,19.54,9453965,0
+BZ.US,D,20221206,000000,19.655,20.03,19.16,19.51,3054478,0
+BZ.US,D,20221207,000000,18.28,19.2,18.12,18.81,5350175,0
+BZ.US,D,20221208,000000,19.84,20.58,19.69,20.09,5351398,0
+BZ.US,D,20221209,000000,20.51,21.36,20.03,20.07,8240957,0
+BZ.US,D,20221212,000000,19.37,20.1,18.61,18.89,2531886,0
+BZ.US,D,20221213,000000,20.05,21.08,19.81,19.91,4036141,0
+BZ.US,D,20221214,000000,20,20.59,19.35,19.88,2867150,0
+BZ.US,D,20221215,000000,20.35,20.675,19.09,19.35,3491243,0
+BZ.US,D,20221216,000000,19.67,19.78,19.06,19.15,2271578,0
+BZ.US,D,20221219,000000,19.17,19.57,18.8,19.06,1366727,0
+BZ.US,D,20221220,000000,18.61,19.375,18.6,19.25,1203282,0
+BZ.US,D,20221221,000000,19.4,20.1,18.855,19.98,1927063,0
+BZ.US,D,20221222,000000,20.38,20.38,19.38,19.92,1903006,0
+BZ.US,D,20221223,000000,20.01,20.41,19.09,19.2,880408,0
+BZ.US,D,20221227,000000,19.38,20.56,19.2301,20.01,1908540,0
+BZ.US,D,20221228,000000,19.46,19.98,19.31,19.8,1245604,0
+BZ.US,D,20221229,000000,19.86,20.9225,19.77,20.71,1731708,0
+BZ.US,D,20221230,000000,19.38,20.46,19.29,20.37,1707884,0
+BZ.US,D,20230103,000000,21,22.1,20.97,21.42,1838115,0
+BZ.US,D,20230104,000000,22.35,24.3,22.11,23.57,4543446,0
+BZ.US,D,20230105,000000,22.98,23.76,22.8,23.28,2617732,0
+BZ.US,D,20230106,000000,23.2,23.93,22.12,23.74,2877299,0
+BZ.US,D,20230109,000000,24.59,25.25,24.08,24.82,4534963,0
+BZ.US,D,20230110,000000,25.09,25.18,23.94,24.05,6105194,0
+BZ.US,D,20230111,000000,24.05,24.58,23.59,23.9,4819729,0
+BZ.US,D,20230112,000000,23.67,24.23,22.57,23.83,4158443,0
+BZ.US,D,20230113,000000,24.23,24.71,22.98,23.79,3243627,0
+BZ.US,D,20230117,000000,23.56,24.2393,23.5,23.71,4173933,0
+BZ.US,D,20230118,000000,23.95,24.29,22.38,22.43,2045223,0
+BZ.US,D,20230119,000000,22.74,23.58,22.64,23.42,2295273,0
+BZ.US,D,20230120,000000,24.06,24.35,23.34,24.02,2581995,0
+BZ.US,D,20230123,000000,24.46,25.585,24.305,25.21,1753120,0
+BZ.US,D,20230124,000000,25.15,25.405,24.91,25.13,670621,0
+BZ.US,D,20230125,000000,24.7,25.3,24.39,25.25,1306267,0
+BZ.US,D,20230126,000000,25.89,26.07,25.265,26.03,2060741,0
+BZ.US,D,20230127,000000,26.05,26.26,25.3,25.72,1897911,0
+BZ.US,D,20230130,000000,24.6,25.6,24.07,25.25,2407895,0
+BZ.US,D,20230131,000000,24.71,24.89,24.1,24.29,3016329,0
+BZ.US,D,20230201,000000,25.25,25.25,23.62,24.67,2019901,0
+BZ.US,D,20230202,000000,24.48,25.02,23.745,23.98,1811350,0
+BZ.US,D,20230203,000000,23.46,23.705,22.43,22.5,1968393,0
+BZ.US,D,20230206,000000,22.09,22.42,21,22.25,4436699,0
+BZ.US,D,20230207,000000,22.49,23.44,22.31,23.17,1867875,0
+BZ.US,D,20230208,000000,22.71,23.27,21.87,22.65,839520,0
+BZ.US,D,20230209,000000,23.62,24.69,23.62,24.19,2668056,0
+BZ.US,D,20230210,000000,23.28,23.78,22.4,22.53,2172307,0
+BZ.US,D,20230213,000000,23,23.37,22.76,23.02,1742448,0
+BZ.US,D,20230214,000000,22.71,23.29,22.5,23.09,2253884,0
+BZ.US,D,20230215,000000,22.62,23.105,22.61,23.05,2480494,0
+BZ.US,D,20230216,000000,22.89,23.98,22.71,23.83,2543695,0
+BZ.US,D,20230217,000000,23.21,23.63,22.65,22.72,1757554,0
+BZ.US,D,20230221,000000,22.17,22.63,21.93,22.06,3124982,0
+BZ.US,D,20230222,000000,22.18,22.42,22,22.13,2015884,0
+BZ.US,D,20230223,000000,22.835,22.835,21.2,21.78,3148803,0
+BZ.US,D,20230224,000000,21.03,21.135,20.4,20.57,1762493,0
+BZ.US,D,20230227,000000,21.15,21.15,19.97,20.05,1476433,0
+BZ.US,D,20230228,000000,19.66,20.58,19.66,20.15,2254248,0
+BZ.US,D,20230301,000000,21.5,21.7,21.16,21.33,2009985,0
+BZ.US,D,20230302,000000,21.02,22.78,20.07,22.73,2113129,0
+BZ.US,D,20230303,000000,22.66,22.77,22.06,22.1,2116676,0
+BZ.US,D,20230306,000000,22,22.1185,20.72,20.91,2628201,0
+BZ.US,D,20230307,000000,20.88,21.08,19.63,20,3173553,0
+BZ.US,D,20230308,000000,19.71,19.865,19.42,19.7,1899612,0
+BZ.US,D,20230309,000000,19.0001,19.62,18.4,18.48,3839370,0
+BZ.US,D,20230310,000000,18.34,19.15,18.27,18.28,2454658,0
+BZ.US,D,20230313,000000,18.5,18.695,17.82,18.32,3164404,0
+BZ.US,D,20230314,000000,18.06,18.6,17.55,17.98,1936140,0
+BZ.US,D,20230315,000000,17.5,17.76,17.08,17.16,3298686,0
+BZ.US,D,20230316,000000,17.06,17.55,16.55,17.5,4520096,0
+BZ.US,D,20230317,000000,17.45,17.91,17.23,17.84,2513714,0
+BZ.US,D,20230320,000000,18.46,18.5,16.11,17.85,3536385,0
+BZ.US,D,20230321,000000,18.2,19.23,18.2,18.95,2497835,0
+BZ.US,D,20230322,000000,19,19,17.66,17.7,3585262,0
+BZ.US,D,20230323,000000,18.63,19.55,18.36,18.95,3795741,0
+BZ.US,D,20230324,000000,18.88,19.68,18.79,19.59,3141095,0
+BZ.US,D,20230327,000000,19.11,19.37,18.33,18.88,1794200,0
+BZ.US,D,20230328,000000,19.53,19.75,18.89,18.95,2889259,0
+BZ.US,D,20230329,000000,19.05,19.4,18.79,19.16,3252010,0
+BZ.US,D,20230330,000000,19.36,20.01,19.1901,19.45,2550005,0
+BZ.US,D,20230331,000000,19.35,19.6,18.78,19.03,1609665,0
+BZ.US,D,20230403,000000,19.07,20.01,18.95,19.91,1719954,0
+BZ.US,D,20230404,000000,19.72,19.9199,19.05,19.12,1846299,0
+BZ.US,D,20230405,000000,18.9,18.9,18.1693,18.43,2528619,0
+BZ.US,D,20230406,000000,18.51,18.77,18.23,18.7,1934062,0
+BZ.US,D,20230410,000000,18.48,19.1,18.48,18.6,2152377,0
+BZ.US,D,20230411,000000,18.91,19.1,18.3,18.39,1413086,0
+BZ.US,D,20230412,000000,18.13,18.25,17.1,17.28,3451806,0
+BZ.US,D,20230413,000000,17.57,17.74,17.2,17.4,2659428,0
+BZ.US,D,20230414,000000,17.29,17.49,17.07,17.2,2106337,0
+BZ.US,D,20230417,000000,17.35,17.35,16.78,17.15,4511545,0
+BZ.US,D,20230418,000000,17.18,18.45,17.18,18.09,1406153,0
+BZ.US,D,20230419,000000,17.64,17.9,16.82,17.76,2113869,0
+BZ.US,D,20230420,000000,17.8,18.16,17.33,17.55,3129027,0
+BZ.US,D,20230421,000000,17.28,17.42,16.96,17.12,2443675,0
+BZ.US,D,20230424,000000,17.05,17.23,16.48,16.65,3013871,0
+BZ.US,D,20230425,000000,16.23,16.6,16.01,16.56,3372779,0
+BZ.US,D,20230426,000000,17.22,17.41,16.76,17.35,2456015,0
+BZ.US,D,20230427,000000,17.36,18.21,16.56,17.9,3492886,0
+BZ.US,D,20230428,000000,17.99,18.64,17.86,18.49,2344354,0
+BZ.US,D,20230501,000000,18.33,18.87,18.14,18.72,3985074,0
+BZ.US,D,20230502,000000,18.57,18.64,17.58,17.78,4092345,0
+BZ.US,D,20230503,000000,18.07,18.34,17.45,18.22,2410756,0
+BZ.US,D,20230504,000000,18.5,19.32,18.34,19.11,2725300,0
+BZ.US,D,20230505,000000,19.12,19.12,18.635,18.71,1735896,0
+BZ.US,D,20230508,000000,18.77,18.77,18.08,18.41,1002638,0
+BZ.US,D,20230509,000000,17.77,18.23,17.75,17.89,1785832,0
+BZ.US,D,20230510,000000,17.91,18.08,17.16,17.25,2418293,0
+BZ.US,D,20230511,000000,17.21,18.08,17.2,17.97,2938559,0
+BZ.US,D,20230512,000000,17.68,17.7,17.2,17.44,1342900,0
+BZ.US,D,20230515,000000,17.95,18.705,17.66,18.51,1632083,0
+BZ.US,D,20230516,000000,18.24,18.495,17.98,18.28,1131202,0
+BZ.US,D,20230517,000000,17.78,18.01,17.44,17.8,1479732,0
+BZ.US,D,20230518,000000,17.99,17.99,16.88,17.06,3200130,0
+BZ.US,D,20230519,000000,17.025,17.475,16.73,17.4,2741581,0
+BZ.US,D,20230522,000000,17.85,17.85,17.34,17.47,1507854,0
+BZ.US,D,20230523,000000,17.15,17.15,16.6,16.9,3202393,0
+BZ.US,D,20230524,000000,16.35,16.74,15.105,15.33,5371654,0
+BZ.US,D,20230525,000000,15.94,15.95,13.93,14.03,7372691,0
+BZ.US,D,20230526,000000,14.37,14.6099,13.93,14.27,4139064,0
+BZ.US,D,20230530,000000,14.41,14.6,13.35,13.51,5504008,0
+BZ.US,D,20230531,000000,13.43,13.895,13.13,13.87,6985236,0
+BZ.US,D,20230601,000000,13.75,14.92,13.34,14.61,4185428,0
+BZ.US,D,20230602,000000,15.595,16.07,14.7,14.75,3709792,0
+BZ.US,D,20230605,000000,14.74,14.76,13.745,14.02,3846809,0
+BZ.US,D,20230606,000000,14.38,15.25,14.14,15.04,3662348,0
+BZ.US,D,20230607,000000,14.86,15.74,14.81,14.82,3518018,0
+BZ.US,D,20230608,000000,14.94,15.295,14.79,14.95,2226759,0
+BZ.US,D,20230609,000000,15.05,15.5375,14.86,15.3,6143647,0
+BZ.US,D,20230612,000000,15.28,15.78,15.21,15.27,3885477,0
+BZ.US,D,20230613,000000,15.86,16.39,15.69,15.94,1693078,0
+BZ.US,D,20230614,000000,15.71,16.85,15.71,16.82,2804043,0
+BZ.US,D,20230615,000000,17.29,17.78,16.7,17.05,2493935,0
+BZ.US,D,20230616,000000,17.37,17.47,16.79,17.23,13225135,0
+BZ.US,D,20230620,000000,16.53,17.22,15.53,15.59,4186597,0
+BZ.US,D,20230621,000000,15.46,15.715,15.19,15.29,3836396,0
+BZ.US,D,20230622,000000,15.16,15.27,14.875,15.16,2104620,0
+BZ.US,D,20230623,000000,14.99,15.05,14.28,14.75,1461609,0
+BZ.US,D,20230626,000000,14.76,14.86,14.45,14.66,4944362,0
+BZ.US,D,20230627,000000,14.9,15.43,14.9,15.34,1882545,0
+BZ.US,D,20230628,000000,15.3,15.47,15,15.13,1859326,0
+BZ.US,D,20230629,000000,14.84,14.85,14.505,14.81,1096329,0
+BZ.US,D,20230630,000000,15.04,15.21,14.825,15.05,1261507,0
+BZ.US,D,20230703,000000,15.63,16.27,15.4,15.53,921231,0
+BZ.US,D,20230705,000000,15.22,15.44,14.91,15.13,1349182,0
+BZ.US,D,20230706,000000,14.73,14.895,14.3,14.45,1769946,0
+BZ.US,D,20230707,000000,14.73,15.05,14.59,14.8,2368990,0
+BZ.US,D,20230710,000000,14.48,15,14.33,14.93,1474405,0
+BZ.US,D,20230711,000000,15.14,15.6874,15.11,15.6,2821202,0
+BZ.US,D,20230712,000000,16.33,17.09,16.28,16.57,4114729,0
+BZ.US,D,20230713,000000,17,17.18,16.82,16.9,2535775,0
+BZ.US,D,20230714,000000,16.58,16.62,16.07,16.28,1212668,0
+BZ.US,D,20230717,000000,16.05,16.125,15.58,15.98,2480270,0
+BZ.US,D,20230718,000000,15.76,15.81,14.86,15.02,1739569,0
+BZ.US,D,20230719,000000,15.625,16.23,15.59,15.98,2117044,0
+BZ.US,D,20230720,000000,16.23,16.23,15.54,15.56,1046426,0
+BZ.US,D,20230721,000000,15.92,15.92,15.355,15.48,1441912,0
+BZ.US,D,20230724,000000,15.3,17.46,15.22,17.29,4324075,0
+BZ.US,D,20230725,000000,17.9,17.9625,16.91,17.08,4536587,0
+BZ.US,D,20230726,000000,17.14,18,17.06,17.85,2651925,0
+BZ.US,D,20230727,000000,17.9,17.96,17.02,17.46,4680840,0
+BZ.US,D,20230728,000000,18.76,19.3478,17.87,18.8,5776099,0
+BZ.US,D,20230731,000000,18.55,19.17,18.18,18.68,2827717,0
+BZ.US,D,20230801,000000,18.18,18.345,17.155,17.26,3614108,0
+BZ.US,D,20230802,000000,16.7,16.77,16.11,16.57,2472020,0
+BZ.US,D,20230803,000000,17.37,18.18,17.22,18.06,2593745,0
+BZ.US,D,20230804,000000,18.07,18.18,17.57,17.62,1893958,0
+BZ.US,D,20230807,000000,17.74,17.86,16.8,17.05,1931403,0
+BZ.US,D,20230808,000000,16.56,16.94,16.11,16.85,3504352,0
+BZ.US,D,20230809,000000,17.07,17.51,16.81,17.33,2631863,0
+BZ.US,D,20230810,000000,17.74,18.05,17.09,17.2,3337004,0
+BZ.US,D,20230811,000000,16.36,16.36,15.6,15.94,5667920,0
+BZ.US,D,20230814,000000,15.69,15.82,15.39,15.78,7295434,0
+BZ.US,D,20230815,000000,14.22,15.34,14.21,15.23,3848327,0
+BZ.US,D,20230816,000000,14.78,15.3194,14.5,15.16,3530541,0
+BZ.US,D,20230817,000000,15.83,15.94,15.2,15.26,2528630,0
+BZ.US,D,20230818,000000,14.64,14.91,14.48,14.71,1807156,0
+BZ.US,D,20230821,000000,14.5,14.81,14.46,14.57,2648198,0
+BZ.US,D,20230822,000000,14.83,14.905,14.53,14.73,1798865,0
+BZ.US,D,20230823,000000,14.82,15.17,14.75,15.08,1781167,0
+BZ.US,D,20230824,000000,15.46,15.52,14.5,14.52,3079336,0
+BZ.US,D,20230825,000000,14.5,14.66,14.06,14.3,2080316,0
+BZ.US,D,20230828,000000,14.6,14.72,14.26,14.46,4456628,0
+BZ.US,D,20230829,000000,15.55,15.555,14.36,14.87,5078513,0
+BZ.US,D,20230830,000000,14.54,15.07,14.43,14.89,3289037,0
+BZ.US,D,20230831,000000,15.2,15.27,14.6,14.8,7466788,0
+BZ.US,D,20230901,000000,14.93,15.5,14.93,15.4,4474064,0
+BZ.US,D,20230905,000000,15.23,15.53,14.91,15.35,5110190,0
+BZ.US,D,20230906,000000,15.28,15.9,15.21,15.47,3338088,0
+BZ.US,D,20230907,000000,14.88,15.21,14.66,14.71,3772339,0
+BZ.US,D,20230908,000000,14.71,14.71,14.31,14.6,1836576,0
+BZ.US,D,20230911,000000,14.96,15.24,14.77,14.8,1546872,0
+BZ.US,D,20230912,000000,14.6,15.07,14.6,14.9,2966361,0
+BZ.US,D,20230913,000000,14.87,15.03,14.79,14.98,2224077,0
+BZ.US,D,20230914,000000,15.09,15.46,14.99,15.07,2690360,0
+BZ.US,D,20230915,000000,15.19,15.4279,14.98,15.12,3151952,0
+BZ.US,D,20230918,000000,15.01,15.25,14.71,15.08,2066525,0
+BZ.US,D,20230919,000000,15.11,15.522,15.05,15.42,2690706,0
+BZ.US,D,20230920,000000,15.42,15.55,14.95,14.99,2968722,0
+BZ.US,D,20230921,000000,14.71,15.025,14.52,14.55,4439319,0
+BZ.US,D,20230922,000000,15.32,15.32,14.97,15.18,2587305,0
+BZ.US,D,20230925,000000,14.56,15.38,14.56,15.34,1711528,0
+BZ.US,D,20230926,000000,15.01,15.3,14.62,14.67,3488834,0
+BZ.US,D,20230927,000000,14.83,14.93,14.455,14.7,1945696,0
+BZ.US,D,20230928,000000,14.63,15.04,14.55,15.04,2369814,0
+BZ.US,D,20230929,000000,15.39,15.42,14.985,15.17,4439553,0
+BZ.US,D,20231002,000000,15.19,15.6,15.06,15.49,2000861,0
+BZ.US,D,20231003,000000,15.15,15.495,15.045,15.37,2201503,0
+BZ.US,D,20231004,000000,15.27,15.53,14.85,15.09,1522797,0
+BZ.US,D,20231005,000000,15.02,15.255,14.95,15.22,1006839,0
+BZ.US,D,20231006,000000,15.3,16.22,15.175,16.09,2258606,0
+BZ.US,D,20231009,000000,15.8,15.96,15.275,15.51,1855695,0
+BZ.US,D,20231010,000000,15.68,16.545,15.66,16.34,2225606,0
+BZ.US,D,20231011,000000,16.44,16.91,16.285,16.55,1971281,0
+BZ.US,D,20231012,000000,16.55,16.58,15.82,15.96,2748604,0
+BZ.US,D,20231013,000000,15.55,15.755,15.48,15.65,1066145,0
+BZ.US,D,20231016,000000,15.53,15.965,15.23,15.68,1876187,0
+BZ.US,D,20231017,000000,15.37,15.93,15.23,15.65,1553652,0
+BZ.US,D,20231018,000000,15.35,15.53,15.175,15.35,1457809,0
+BZ.US,D,20231019,000000,15.2,15.42,15.15,15.3,2055923,0
+BZ.US,D,20231020,000000,15.15,15.23,14.96,14.99,2781910,0
+BZ.US,D,20231023,000000,14.99,15.04,14.45,14.46,2213907,0
+BZ.US,D,20231024,000000,14.46,15.88,14.44,15.71,6258558,0
+BZ.US,D,20231025,000000,15.32,15.455,15.01,15.18,1536373,0
+BZ.US,D,20231026,000000,15.08,15.18,14.63,14.7,2762966,0
+BZ.US,D,20231027,000000,15.14,15.19,14.78,14.86,2113800,0
+BZ.US,D,20231030,000000,15.03,15.305,14.72,15.19,3708958,0
+BZ.US,D,20231031,000000,14.8,15.11,14.55,14.8,3175984,0
+BZ.US,D,20231101,000000,14.63,14.81,14.29,14.58,2117230,0
+BZ.US,D,20231102,000000,14.75,14.845,14.535,14.71,3132881,0
+BZ.US,D,20231103,000000,15.23,15.56,15.2001,15.39,2589272,0
+BZ.US,D,20231106,000000,15.62,15.755,15.29,15.35,1467493,0
+BZ.US,D,20231107,000000,15.16,15.35,14.91,15.3,3287757,0
+BZ.US,D,20231108,000000,15.15,15.355,15.09,15.16,1442782,0
+BZ.US,D,20231109,000000,15.16,15.23,14.66,14.76,2398769,0
+BZ.US,D,20231110,000000,14.69,14.91,14.52,14.79,1631842,0
+BZ.US,D,20231113,000000,15.07,15.15,14.785,15.03,4396701,0
+BZ.US,D,20231114,000000,15.72,15.99,15.24,15.81,5092650,0
+BZ.US,D,20231115,000000,16.38,17.4,16.34,16.95,4983537,0
+BZ.US,D,20231116,000000,16.38,16.69,15.98,16.44,3616450,0
+BZ.US,D,20231117,000000,16.52,16.66,16.34,16.56,2065304,0
+BZ.US,D,20231120,000000,16.86,17.535,16.71,17.31,7127468,0
+BZ.US,D,20231121,000000,17.06,17.49,16.99,17.25,2897490,0
+BZ.US,D,20231122,000000,17.46,17.49,17.13,17.32,3283112,0
+BZ.US,D,20231124,000000,17.38,17.96,17.04,17.96,2713448,0
+BZ.US,D,20231127,000000,17.62,17.92,17.305,17.33,4535514,0
+BZ.US,D,20231128,000000,17.16,17.41,16.44,16.5,2692672,0
+BZ.US,D,20231129,000000,16.2,16.81,16.15,16.72,3788624,0
+BZ.US,D,20231130,000000,16.59,16.71,15.91,16.53,4283644,0
+BZ.US,D,20231201,000000,16.36,16.425,15.85,16.15,1777706,0
+BZ.US,D,20231204,000000,15.68,15.8,13.98,14.11,6183817,0
+BZ.US,D,20231205,000000,14.01,14.79,14,14.63,2948383,0
+BZ.US,D,20231206,000000,14.87,15.285,14.8,15.08,1929441,0
+BZ.US,D,20231207,000000,15.3,15.83,15.21,15.24,2681847,0
+BZ.US,D,20231208,000000,15.1,15.2,14.9577,15.2,4458158,0
+BZ.US,D,20231211,000000,15.07,15.25,14.9,15.15,2732101,0
+BZ.US,D,20231212,000000,15.275,15.49,15.04,15.34,2421557,0
+BZ.US,D,20231213,000000,15.38,15.78,14.97,15.74,5608378,0
+BZ.US,D,20231214,000000,15.55,15.85,15.24,15.68,4241517,0
+BZ.US,D,20231215,000000,15.98,16.31,15.84,16.02,3108761,0
+BZ.US,D,20231218,000000,16.11,16.11,15.195,15.22,2232478,0
+BZ.US,D,20231219,000000,15.43,16.13,15.2871,16.01,2096134,0
+BZ.US,D,20231220,000000,15.75,16.08,15.69,15.85,2392725,0
+BZ.US,D,20231221,000000,15.65,16.105,15.59,15.87,2026245,0
+BZ.US,D,20231222,000000,15.78,15.88,15.5,15.81,1905364,0
+BZ.US,D,20231226,000000,15.96,16.15,15.7,15.76,1759092,0
+BZ.US,D,20231227,000000,15.91,16.27,15.795,16.27,2453900,0
+BZ.US,D,20231228,000000,16.55,16.73,16.265,16.32,2699077,0
+BZ.US,D,20231229,000000,16.32,16.67,16.105,16.61,1814970,0
+BZ.US,D,20240102,000000,16.02,16.18,15.52,15.64,2069013,0
+BZ.US,D,20240103,000000,15.3,15.69,15.231,15.59,1159406,0
+BZ.US,D,20240104,000000,15.53,15.62,15.35,15.46,811635,0
+BZ.US,D,20240105,000000,15.45,15.6,15.215,15.23,1611177,0
+BZ.US,D,20240108,000000,15,15.13,14.91,15.07,3957407,0
+BZ.US,D,20240109,000000,14.8,15.15,14.76,14.91,1915130,0
+BZ.US,D,20240110,000000,14.98,15.12,14.785,14.89,1693967,0
+BZ.US,D,20240111,000000,15.22,15.33,14.865,15.09,3094010,0
+BZ.US,D,20240112,000000,15.08,15.185,14.98,15,1718418,0
+BZ.US,D,20240116,000000,14.8,14.83,14.245,14.3,3480867,0
+BZ.US,D,20240117,000000,13.67,14.025,13.58,13.86,3069204,0
+BZ.US,D,20240118,000000,13.92,14.19,13.67,13.82,3051905,0
+BZ.US,D,20240119,000000,13.71,13.75,13.1,13.42,5595531,0
+BZ.US,D,20240122,000000,12.81,13.24,12.57,13.01,4502830,0
+BZ.US,D,20240123,000000,13.71,13.71,13.075,13.42,3712909,0
+BZ.US,D,20240124,000000,14.02,14.18,13.75,13.94,4564238,0
+BZ.US,D,20240125,000000,14.05,14.585,13.91,14.13,3175194,0
+BZ.US,D,20240126,000000,13.94,14.25,13.82,13.92,2068637,0
+BZ.US,D,20240129,000000,13.935,14.03,13.64,14,1710646,0
+BZ.US,D,20240130,000000,13.65,13.81,13.4689,13.58,1724551,0
+BZ.US,D,20240131,000000,13.39,14.225,13.29,13.91,2925983,0
+BZ.US,D,20240201,000000,14.19,14.535,14.07,14.47,2322256,0
+BZ.US,D,20240202,000000,14.28,14.51,13.925,14,3383625,0
+BZ.US,D,20240205,000000,14.19,14.22,13.62,13.69,2183792,0
+BZ.US,D,20240206,000000,14.32,15.145,14.04,14.86,5090724,0
+BZ.US,D,20240207,000000,14.43,14.9,14.23,14.75,3381819,0
+BZ.US,D,20240208,000000,14.56,14.69,14.195,14.3,5351509,0
+BZ.US,D,20240209,000000,14.31,14.45,13.95,14.43,2589508,0
+BZ.US,D,20240212,000000,14.58,15.07,14.44,14.91,1529286,0
+BZ.US,D,20240213,000000,14.49,14.785,14.26,14.32,1262446,0
+BZ.US,D,20240214,000000,14.68,14.89,14.505,14.73,1723755,0
+BZ.US,D,20240215,000000,14.68,15.04,14.68,14.88,3410851,0
+BZ.US,D,20240216,000000,15.01,15.19,14.85,14.87,2016229,0
+BZ.US,D,20240220,000000,14.71,14.82,14.5,14.82,3302681,0
+BZ.US,D,20240221,000000,15.11,15.28,14.8,14.81,2933538,0
+BZ.US,D,20240222,000000,14.98,15.145,14.8,15.03,2919893,0
+BZ.US,D,20240223,000000,15.04,15.18,14.775,15,2810165,0
+BZ.US,D,20240226,000000,14.88,15.37,14.8,15.21,3094993,0
+BZ.US,D,20240227,000000,15.31,15.685,15.26,15.6,1371922,0
+BZ.US,D,20240228,000000,15.23,15.575,15.15,15.37,2019881,0
+BZ.US,D,20240229,000000,15.44,15.735,15.37,15.65,2866737,0
+BZ.US,D,20240301,000000,15.88,16.38,15.785,16.34,3747135,0
+BZ.US,D,20240304,000000,16.26,16.4,15.93,15.98,3141790,0
+BZ.US,D,20240305,000000,15.82,15.945,15.54,15.85,2614960,0
+BZ.US,D,20240306,000000,16.13,16.87,16.13,16.78,4955827,0
+BZ.US,D,20240307,000000,16.77,17.04,16.425,16.98,3013202,0
+BZ.US,D,20240308,000000,16.89,17.23,16.785,16.97,3495760,0
+BZ.US,D,20240311,000000,17.23,17.63,17.23,17.5,4385051,0
+BZ.US,D,20240312,000000,19.05,21.32,18.65,20.79,15050084,0
+BZ.US,D,20240313,000000,20.17,20.88,19.47,20.69,6836107,0
+BZ.US,D,20240314,000000,20.16,20.2,19.35,19.6,6142313,0
+BZ.US,D,20240315,000000,19.56,19.56,18.87,19.21,6109649,0
+BZ.US,D,20240318,000000,19.39,19.39,18.915,19.12,3061403,0
+BZ.US,D,20240319,000000,18.94,19.135,18.762,19.1,2541964,0
+BZ.US,D,20240320,000000,19.31,19.395,18.945,19.3,2751231,0
+BZ.US,D,20240321,000000,19.25,19.27,18.755,18.78,1370616,0
+BZ.US,D,20240322,000000,18.75,18.75,18.31,18.57,2305224,0
+BZ.US,D,20240325,000000,18.62,18.84,18.31,18.34,3786652,0
+BZ.US,D,20240326,000000,18.45,18.46,18.1,18.15,1732594,0
+BZ.US,D,20240327,000000,18,18.345,17.86,18.3,2507931,0
+BZ.US,D,20240328,000000,18.28,18.3,17.49,17.53,3344707,0
+BZ.US,D,20240401,000000,17.71,18.48,17.66,18.42,3791283,0
+BZ.US,D,20240402,000000,18.57,18.83,18.3,18.55,3706612,0
+BZ.US,D,20240403,000000,18.59,19.11,18.1,19.01,4034548,0
+BZ.US,D,20240404,000000,19.11,19.34,18.93,19.05,5212679,0
+BZ.US,D,20240405,000000,18.86,19.555,18.805,19.12,5351750,0
+BZ.US,D,20240408,000000,19.46,20.19,19.34,19.545,4574830,0
+BZ.US,D,20240409,000000,19.63,19.92,19.42,19.6,3940140,0
+BZ.US,D,20240410,000000,19.48,19.79,19.19,19.59,3046007,0
+BZ.US,D,20240411,000000,19.06,19.33,18.85,19.24,11218691,0
+BZ.US,D,20240412,000000,19.15,19.255,18.675,18.74,2993953,0
+BZ.US,D,20240415,000000,18.79,19.15,18.3,18.35,3112631,0
+BZ.US,D,20240416,000000,18.27,18.27,17.795,18.06,2652730,0
+BZ.US,D,20240417,000000,18.18,18.44,18.05,18.11,1999047,0
+BZ.US,D,20240418,000000,18.24,18.3,17.745,17.84,2166271,0
+BZ.US,D,20240419,000000,17.83,17.98,17.675,17.85,1903201,0
+BZ.US,D,20240422,000000,18.1,18.39,18.01,18.28,3083407,0
+BZ.US,D,20240423,000000,18.35,18.885,18.33,18.77,5960809,0
+BZ.US,D,20240424,000000,19.21,19.35,18.86,19.13,3858933,0
+BZ.US,D,20240425,000000,18.81,19.7,18.69,19.6,2064082,0
+BZ.US,D,20240426,000000,19.99,20.28,19.895,20.09,4891018,0
+BZ.US,D,20240429,000000,20,20.29,19.435,20.2,5112006,0
+BZ.US,D,20240430,000000,19.99,20.23,19.515,19.79,5288164,0
+BZ.US,D,20240501,000000,19.6,20.01,19.52,19.53,2288540,0
+BZ.US,D,20240502,000000,20.03,20.6,19.895,20.28,5298692,0
+BZ.US,D,20240503,000000,20.46,20.575,20.02,20.4,4281707,0
+BZ.US,D,20240506,000000,20.6,20.74,20.01,20.26,7664568,0
+BZ.US,D,20240507,000000,20.05,20.22,19.75,20.16,3218935,0
+BZ.US,D,20240508,000000,19.93,20.14,19.84,20.05,3043051,0
+BZ.US,D,20240509,000000,20.36,20.63,19.83,20.37,5614508,0
+BZ.US,D,20240510,000000,20.34,20.895,20.23,20.76,3392399,0
+BZ.US,D,20240513,000000,21.02,21.28,20.745,20.87,4746896,0
+BZ.US,D,20240514,000000,20.97,21.38,20.77,21.32,5696443,0
+BZ.US,D,20240515,000000,21.44,21.68,20.96,21.64,8012135,0
+BZ.US,D,20240516,000000,21.65,22.16,21.39,22.12,5342743,0
+BZ.US,D,20240517,000000,22.07,22.475,21.88,22.17,3502972,0
+BZ.US,D,20240520,000000,22.01,22.645,21.91,22.63,4696408,0
+BZ.US,D,20240521,000000,21.72,22.68,21.52,21.98,5494728,0
+BZ.US,D,20240522,000000,22.12,22.74,21.97,22.36,3921321,0
+BZ.US,D,20240523,000000,22.25,22.25,21.2607,21.44,3614177,0
+BZ.US,D,20240524,000000,21.65,21.65,20.9,21.21,3031588,0
+BZ.US,D,20240528,000000,21.59,21.88,21.055,21.2,4441071,0
+BZ.US,D,20240529,000000,20.905,20.95,20.4,20.43,2718848,0
+BZ.US,D,20240530,000000,20.37,21,20.22,20.99,3846991,0
+BZ.US,D,20240531,000000,20.85,21.27,20.48,21.25,15562743,0
+BZ.US,D,20240603,000000,21.41,21.63,21.045,21.5,4988638,0
+BZ.US,D,20240604,000000,21.39,21.705,20.93,21.16,3858864,0
+BZ.US,D,20240605,000000,21.2,21.565,21.18,21.53,2091873,0
+BZ.US,D,20240606,000000,21.6,21.99,21.33,21.93,3270150,0
+BZ.US,D,20240607,000000,21.74,21.925,21.32,21.42,3110737,0
+BZ.US,D,20240610,000000,21.32,21.46,20.94,21.35,1234842,0
+BZ.US,D,20240611,000000,21.35,21.35,20.41,20.49,4984611,0
+BZ.US,D,20240612,000000,20.58,20.71,19.68,19.95,4654527,0
+BZ.US,D,20240613,000000,20.16,20.77,20.04,20.25,1997745,0
+BZ.US,D,20240614,000000,20.14,20.48,19.912,20.28,7850177,0
+BZ.US,D,20240617,000000,20.2,20.5225,20.015,20.34,2735053,0
+BZ.US,D,20240618,000000,20.34,20.48,20.14,20.47,3071757,0
+BZ.US,D,20240620,000000,20.4,20.89,20.4,20.77,2747393,0
+BZ.US,D,20240621,000000,20.61,20.69,19.89,20,3629260,0
+BZ.US,D,20240624,000000,19.79,20.37,19.68,20.12,2145960,0
+BZ.US,D,20240625,000000,19.75,20.15,19.26,19.34,2091744,0
+BZ.US,D,20240626,000000,19.33,19.605,19.1,19.51,1803565,0
+BZ.US,D,20240627,000000,19.06,19.41,18.88,19.25,2431350,0
+BZ.US,D,20240628,000000,19.19,19.19,18.635,18.81,4101208,0
+BZ.US,D,20240701,000000,19.02,19.13,18.485,18.62,3264626,0
+BZ.US,D,20240702,000000,18.72,18.72,18.265,18.4,3101715,0
+BZ.US,D,20240703,000000,18.47,18.93,18.445,18.89,2041902,0
+BZ.US,D,20240705,000000,18.59,18.9725,17.65,17.68,3083258,0
+BZ.US,D,20240708,000000,17.67,18.175,17.5013,18.05,5581941,0
+BZ.US,D,20240709,000000,18.02,18.5,17.99,18.47,3059352,0
+BZ.US,D,20240710,000000,18.5,18.85,18.32,18.76,3133902,0
+BZ.US,D,20240711,000000,19.125,19.44,18.84,18.96,3941794,0
+BZ.US,D,20240712,000000,19.19,19.45,19.024,19.09,2384148,0
+BZ.US,D,20240715,000000,18.72,18.871,17.68,17.69,4823910,0
+BZ.US,D,20240716,000000,17.03,17.65,17.01,17.21,5762785,0
+BZ.US,D,20240717,000000,17.12,17.135,16.75,16.8,4392186,0
+BZ.US,D,20240718,000000,16.91,17.05,15.945,16.07,7041563,0
+BZ.US,D,20240719,000000,16.05,16.08,15.69,15.7,3167324,0
+BZ.US,D,20240722,000000,15.93,16.38,15.75,16.05,1972528,0
+BZ.US,D,20240723,000000,15.9,16.17,15.71,15.93,3125011,0
+BZ.US,D,20240724,000000,14.82,14.91,14.0601,14.08,6725081,0
+BZ.US,D,20240725,000000,14.11,14.16,13.53,13.73,6691653,0
+BZ.US,D,20240726,000000,13.73,13.875,13.375,13.71,3426890,0
+BZ.US,D,20240729,000000,13.81,14.08,13.6,13.76,8293546,0
+BZ.US,D,20240730,000000,13.72,13.8399,13.275,13.5,5615579,0
+BZ.US,D,20240731,000000,13.95,13.99,13.515,13.58,3616600,0
+BZ.US,D,20240801,000000,13.67,13.74,13.25,13.55,3457113,0
+BZ.US,D,20240802,000000,13.4,13.41,13,13.4,4734815,0
+BZ.US,D,20240805,000000,12.78,13.655,12.77,13.29,3175141,0
+BZ.US,D,20240806,000000,13.21,13.835,13.21,13.77,4498527,0
+BZ.US,D,20240807,000000,14.04,14.36,13.46,13.53,5118408,0
+BZ.US,D,20240808,000000,13.59,13.88,13.48,13.76,4045551,0
+BZ.US,D,20240809,000000,13.92,14.08,13.76,13.91,2085117,0
+BZ.US,D,20240812,000000,13.91,14.09,13.61,14.08,3318984,0
+BZ.US,D,20240813,000000,14.1,14.45,13.87,14.24,3070443,0
+BZ.US,D,20240814,000000,14.07,14.19,13.425,13.64,4184927,0
+BZ.US,D,20240815,000000,13.73,14.23,13.685,14.1,4651061,0
+BZ.US,D,20240816,000000,14,14.68,13.94,14.6,3233835,0
+BZ.US,D,20240819,000000,14.7,14.88,14.56,14.77,2246545,0
+BZ.US,D,20240820,000000,14.46,14.49,13.775,13.93,2705250,0
+BZ.US,D,20240821,000000,14.03,14.53,13.915,14.48,2440168,0
+BZ.US,D,20240822,000000,14.34,14.4,14.07,14.16,2437025,0
+BZ.US,D,20240823,000000,14.35,14.52,14.16,14.18,2645582,0
+BZ.US,D,20240826,000000,13.86,14.13,13.53,14.12,2060982,0
+BZ.US,D,20240827,000000,14.22,14.22,13.81,13.94,2538657,0
+BZ.US,D,20240828,000000,13.77,13.82,10.57,10.95,15907486,0
+BZ.US,D,20240829,000000,11.81,12.37,11.48,12.32,9155899,0
+BZ.US,D,20240830,000000,12.41,12.58,11.885,12.46,7839405,0
+BZ.US,D,20240903,000000,12.32,12.4042,11.88,12.24,6947706,0
+BZ.US,D,20240904,000000,12.25,12.29,11.845,12.16,3569995,0
+BZ.US,D,20240905,000000,12.15,12.37,11.99,12.36,6774091,0
+BZ.US,D,20240906,000000,12.27,12.515,12.18,12.47,5667826,0
+BZ.US,D,20240909,000000,12.5,12.54,12.17,12.23,3664292,0
+BZ.US,D,20240910,000000,12.31,12.42,12.035,12.1,3792401,0
+BZ.US,D,20240911,000000,12,12.105,11.805,12,3794468,0
+BZ.US,D,20240912,000000,12.12,12.265,11.88,12.12,3518892,0
+BZ.US,D,20240913,000000,12.06,12.24,11.855,12.16,3297656,0
+BZ.US,D,20240916,000000,12.28,12.3,12.07,12.25,2740412,0
+BZ.US,D,20240917,000000,12.46,12.58,12.275,12.44,5716267,0
+BZ.US,D,20240918,000000,12.46,12.53,12.055,12.1,1574467,0
+BZ.US,D,20240919,000000,12.68,13.055,12.41,12.99,3997757,0
+BZ.US,D,20240920,000000,13.11,13.16,12.515,12.55,5747136,0
+BZ.US,D,20240923,000000,12.57,12.9,12.51,12.73,2849686,0
+BZ.US,D,20240924,000000,13.8,15.26,13.752,15.19,10057441,0
+BZ.US,D,20240925,000000,14.81,14.96,14.165,14.27,7832076,0
+BZ.US,D,20240926,000000,16.4,16.65,15.8,16.12,20979687,0
+BZ.US,D,20240927,000000,16.77,17.39,16.67,17.18,12598260,0
+BZ.US,D,20240930,000000,19,19.16,17.31,17.36,13507722,0
+BZ.US,D,20241001,000000,17.62,18.15,17.135,18.04,6772136,0
+BZ.US,D,20241002,000000,19.24,19.5,17.94,18.39,9631864,0
+BZ.US,D,20241003,000000,17.74,18.76,17.71,18.56,5575744,0
+BZ.US,D,20241004,000000,18.94,19.27,18.76,19.19,4121098,0
+BZ.US,D,20241007,000000,19.23,19.43,18.27,18.99,7005577,0
+BZ.US,D,20241008,000000,17,17.4,16.85,17.27,4105407,0
+BZ.US,D,20241009,000000,16.64,16.92,16.35,16.77,4816322,0
+BZ.US,D,20241010,000000,16.89,17.07,16.66,16.94,2581691,0
+BZ.US,D,20241011,000000,16.61,17.18,16.61,17,3167502,0
+BZ.US,D,20241014,000000,16.45,16.82,16.04,16.1,3877348,0
+BZ.US,D,20241015,000000,15.43,15.65,14.79,15.12,6058755,0
+BZ.US,D,20241016,000000,15.38,15.6,15.125,15.37,2388775,0
+BZ.US,D,20241017,000000,14.82,15.12,14.69,14.89,3283267,0
+BZ.US,D,20241018,000000,15.85,15.91,15.07,15.15,2096001,0
+BZ.US,D,20241021,000000,14.87,15.18,14.81,14.97,4048554,0
+BZ.US,D,20241022,000000,14.8,15.065,14.67,14.92,2619748,0
+BZ.US,D,20241023,000000,15.01,15.14,14.72,14.76,1993005,0
+BZ.US,D,20241024,000000,14.68,14.795,14.105,14.3,3245081,0
+BZ.US,D,20241025,000000,14.57,14.965,14.35,14.89,5306299,0
+BZ.US,D,20241028,000000,15.12,15.565,14.94,15.26,2383438,0
+BZ.US,D,20241029,000000,15.57,15.86,15.24,15.39,4238118,0
+BZ.US,D,20241030,000000,14.87,15.075,14.73,14.95,3703435,0
+BZ.US,D,20241031,000000,14.95,14.98,14.42,14.55,2722236,0
+BZ.US,D,20241101,000000,14.73,15.01,14.45,14.66,3884533,0
+BZ.US,D,20241104,000000,14.72,15.005,14.66,14.76,3006141,0
+BZ.US,D,20241105,000000,15.1,15.165,14.87,15.04,2697216,0
+BZ.US,D,20241106,000000,14.37,14.968,14.25,14.8,5052618,0
+BZ.US,D,20241107,000000,15.315,15.5,14.99,15.33,3567423,0
+BZ.US,D,20241108,000000,14.58,15.01,14.5,14.89,4132425,0
+BZ.US,D,20241111,000000,15.08,15.1,14.505,14.52,2812004,0
+BZ.US,D,20241112,000000,14.04,14.09,13.575,13.79,4625853,0
+BZ.US,D,20241113,000000,13.94,14.2,13.68,13.89,5203149,0
+BZ.US,D,20241114,000000,13.57,13.7,13.25,13.49,2885812,0
+BZ.US,D,20241115,000000,13.79,13.79,13.165,13.44,1745477,0
+BZ.US,D,20241118,000000,13.61,13.935,13.41,13.78,3629133,0
+BZ.US,D,20241119,000000,13.63,13.74,13.395,13.59,2443015,0
+BZ.US,D,20241120,000000,13.84,13.88,13.42,13.44,2974515,0
+BZ.US,D,20241121,000000,13.33,13.3625,12.665,12.92,4555700,0
+BZ.US,D,20241122,000000,12.7,12.92,12.59,12.76,3918274,0
+BZ.US,D,20241125,000000,12.59,12.79,12.44,12.64,5126178,0
+BZ.US,D,20241126,000000,12.63,12.66,12.165,12.18,4187014,0
+BZ.US,D,20241127,000000,12.49,12.73,12.28,12.58,12449415,0
+BZ.US,D,20241129,000000,12.77,13.68,12.72,13.5,4276800,0
+BZ.US,D,20241202,000000,13.34,14.25,13.28,14,4358000,0
+BZ.US,D,20241203,000000,13.9,14.2,13.8713,14.02,3382027,0
+BZ.US,D,20241204,000000,14.02,14.165,13.34,13.45,4643324,0
+BZ.US,D,20241205,000000,13.62,13.955,13.53,13.89,4619470,0
+BZ.US,D,20241206,000000,14.07,14.26,13.875,13.92,2324820,0
+BZ.US,D,20241209,000000,14.9,15.82,14.9,15.34,4668046,0
+BZ.US,D,20241210,000000,14.84,14.98,13.975,14.11,9389730,0
+BZ.US,D,20241211,000000,14.15,14.8,13.99,14.49,4825542,0
+BZ.US,D,20241212,000000,14.35,15.17,14.35,14.78,6247250,0
+BZ.US,D,20241213,000000,14.77,14.77,14.32,14.58,14553952,0
+BZ.US,D,20241216,000000,14.3,14.32,13.755,13.81,5232175,0
+BZ.US,D,20241217,000000,14,14.025,13.73,13.91,5094196,0
+BZ.US,D,20241218,000000,13.8,14.14,13.5,13.66,6018177,0
+BZ.US,D,20241219,000000,13.73,13.87,13.64,13.73,3290432,0
+BZ.US,D,20241220,000000,13.73,13.81,13.47,13.62,5729535,0
+BZ.US,D,20241223,000000,13.58,13.77,13.495,13.74,1701457,0
+BZ.US,D,20241224,000000,14.015,14.015,13.57,13.79,1347928,0
+BZ.US,D,20241226,000000,13.795,13.825,13.52,13.76,1670113,0
+BZ.US,D,20241227,000000,13.73,14,13.61,13.87,1795884,0
+BZ.US,D,20241230,000000,14,14,13.655,13.7,1369475,0
+BZ.US,D,20241231,000000,13.74,14,13.63,13.8,1607630,0
+BZ.US,D,20250102,000000,13.66,13.83,13.58,13.64,1705174,0
+BZ.US,D,20250103,000000,13.83,13.96,13.64,13.95,2531434,0
+BZ.US,D,20250106,000000,14,14,13.38,13.6,3214305,0
+BZ.US,D,20250107,000000,13.63,13.8,13.45,13.53,2931127,0
+BZ.US,D,20250108,000000,13.46,13.59,13.125,13.32,3027470,0
+BZ.US,D,20250110,000000,13.2,13.235,12.89,12.92,4425381,0
+BZ.US,D,20250113,000000,12.9,13.35,12.85,13.33,4824049,0
+BZ.US,D,20250114,000000,13.53,14.105,13.43,14.05,7159613,0
+BZ.US,D,20250115,000000,14.16,14.29,13.98,14.01,2564531,0
+BZ.US,D,20250116,000000,14,14.045,13.69,13.86,1453564,0
+BZ.US,D,20250117,000000,13.8,14.715,13.8,14.69,2626588,0
+BZ.US,D,20250121,000000,14.78,14.84,14.185,14.56,2119458,0
+BZ.US,D,20250122,000000,14.47,14.72,14.375,14.61,3172775,0
+BZ.US,D,20250123,000000,14.6,14.6,14.05,14.26,1567292,0
+BZ.US,D,20250124,000000,14.39,14.85,14.12,14.84,1757121,0
+BZ.US,D,20250127,000000,14.93,15.17,14.76,14.89,2286733,0
+BZ.US,D,20250128,000000,14.9,15.16,14.76,15.13,1149093,0
+BZ.US,D,20250129,000000,15.23,15.23,14.68,14.74,2229388,0
+BZ.US,D,20250130,000000,14.77,15.54,14.77,15.37,5003680,0
+BZ.US,D,20250131,000000,15.32,15.32,14.335,14.41,1914220,0
+BZ.US,D,20250203,000000,14.22,14.735,14,14.72,2980925,0
+BZ.US,D,20250204,000000,14.83,15.36,14.82,15.25,4478016,0
+BZ.US,D,20250205,000000,14.89,15.05,14.635,14.64,2972147,0
+BZ.US,D,20250206,000000,14.9,15.15,14.655,14.76,1928679,0
+BZ.US,D,20250207,000000,15.06,15.62,15.06,15.41,2876140,0
+BZ.US,D,20250210,000000,15.77,15.97,15.64,15.74,5000398,0
+BZ.US,D,20250211,000000,15.4,15.44,14.66,14.7,4137857,0
+BZ.US,D,20250212,000000,14.78,16.005,14.6,15.94,5472961,0
+BZ.US,D,20250213,000000,15.48,15.96,15.37,15.9,4820611,0
+BZ.US,D,20250214,000000,16.69,17.24,16.225,16.49,6812325,0
+BZ.US,D,20250218,000000,16.48,16.94,15.56,15.65,5307567,0
+BZ.US,D,20250219,000000,15.78,15.78,15.105,15.4,4121170,0
+BZ.US,D,20250220,000000,15.92,16.02,15.29,15.64,4426838,0
+BZ.US,D,20250221,000000,16.09,16.24,15.815,16,6054830,0
+BZ.US,D,20250224,000000,16.11,16.28,15.43,16.01,8595896,0
+BZ.US,D,20250225,000000,16,16.21,15.85,15.89,7831556,0
+BZ.US,D,20250226,000000,16.46,16.55,15.78,15.79,5978562,0
+BZ.US,D,20250227,000000,15.72,16,15.245,15.72,4439454,0
+BZ.US,D,20250228,000000,15.52,16.03,15.41,16,7217832,0
+BZ.US,D,20250303,000000,16.21,16.28,15.475,15.55,2953540,0
+BZ.US,D,20250304,000000,15.6,16.265,15.5,16.11,2470010,0
+BZ.US,D,20250305,000000,16.54,17.33,16.505,17.14,6296097,0
+BZ.US,D,20250306,000000,17.49,17.99,17.1,17.34,6197830,0
+BZ.US,D,20250307,000000,17.61,18.32,17.52,17.86,4773755,0
+BZ.US,D,20250310,000000,17.59,17.69,17,17.41,6096174,0
+BZ.US,D,20250311,000000,19.03,19.07,17.475,18.27,6939250,0
+BZ.US,D,20250312,000000,17.92,18.7,17.91,18.67,5024687,0
+BZ.US,D,20250313,000000,18.4,18.995,18.0239,18.86,7156859,0
+BZ.US,D,20250314,000000,19.22,19.81,18.97,19.75,9788830,0
+BZ.US,D,20250317,000000,19.59,20.48,19.46,20.47,13231862,0
+BZ.US,D,20250318,000000,20.61,20.79,19.86,20.56,6539732,0
+BZ.US,D,20250319,000000,20.81,20.81,20.37,20.56,5282326,0
+BZ.US,D,20250320,000000,19.595,20.48,19.55,20.29,6988793,0
+BZ.US,D,20250321,000000,19.69,20.055,19.56,19.98,4930624,0
+BZ.US,D,20250324,000000,20,20.21,19.84,20.01,11260345,0
+BZ.US,D,20250325,000000,19.89,20.229,19.735,19.91,6334288,0
+BZ.US,D,20250326,000000,19.79,20.05,19.29,19.73,3983725,0
+BZ.US,D,20250327,000000,19.74,20.55,19.54,20.06,7859298,0
+BZ.US,D,20250328,000000,19.78,19.92,19.25,19.46,5296218,0
+BZ.US,D,20250331,000000,19.35,19.41,18.87,19.17,7225464,0
+BZ.US,D,20250401,000000,18.9032,19.275,18.755,19.06,3206436,0
+BZ.US,D,20250402,000000,18.9,19.11,18.59,19,5041737,0
+BZ.US,D,20250403,000000,18.2,18.91,18.13,18.87,6463190,0
+BZ.US,D,20250404,000000,17.28,17.405,15.32,15.42,14108902,0
+BZ.US,D,20250407,000000,14.69,16.43,14.43,15.11,10064333,0
+BZ.US,D,20250408,000000,15.88,15.94,13.935,14.15,9893513,0
+BZ.US,D,20250409,000000,14.17,15.37,13.9,15.25,8929135,0
+BZ.US,D,20250410,000000,14.91,14.96,14.185,14.31,6065748,0
+BZ.US,D,20250411,000000,13.75,14.59,13.6,14.53,8637929,0
+BZ.US,D,20250414,000000,14.98,15.7066,14.52,14.54,5179821,0
+BZ.US,D,20250415,000000,14.26,14.59,14.04,14.3,4690532,0
+BZ.US,D,20250416,000000,14.2,14.4,13.83,13.93,3553534,0
+BZ.US,D,20250417,000000,14.06,14.295,13.75,13.9,3876675,0
+BZ.US,D,20250421,000000,14.09,14.8,13.28,13.62,2007856,0
+BZ.US,D,20250422,000000,13.73,14.24,13.71,13.88,4852103,0
+BZ.US,D,20250423,000000,14.31,14.79,14.3,14.61,3343265,0
+BZ.US,D,20250424,000000,14.52,14.835,14.37,14.6,2565639,0
+BZ.US,D,20250425,000000,14.5,14.51,14.14,14.36,2245052,0
+BZ.US,D,20250428,000000,14.2,14.99,14.15,14.86,1986771,0
+BZ.US,D,20250429,000000,14.89,15.2,14.855,15.14,1682264,0
+BZ.US,D,20250430,000000,15,15.315,14.8904,15.3,2670365,0
+BZ.US,D,20250501,000000,15.47,15.665,15.23,15.5,1364138,0
+BZ.US,D,20250502,000000,16,16.54,15.875,16.36,2840219,0
+BZ.US,D,20250505,000000,16.19,16.75,16.1,16.41,3523953,0
+BZ.US,D,20250506,000000,16.53,16.82,16.4,16.44,4244830,0
+BZ.US,D,20250507,000000,16.4,16.4,15.77,15.9,1865993,0
+BZ.US,D,20250508,000000,15.92,16.09,15.63,15.85,2081644,0
+BZ.US,D,20250509,000000,15.77,16.27,15.57,15.91,1662295,0
+BZ.US,D,20250512,000000,16.97,18.07,16.9,17.81,4160016,0
+BZ.US,D,20250513,000000,17.42,17.97,17.36,17.67,3219509,0
+BZ.US,D,20250514,000000,18,18.49,17.85,18.48,3237507,0
+BZ.US,D,20250515,000000,17.96,18.13,17.725,18.1,3843166,0
+BZ.US,D,20250516,000000,18.1,18.39,18.04,18.25,1609296,0
+BZ.US,D,20250519,000000,18.09,18.305,17.86,18.24,2314263,0
+BZ.US,D,20250520,000000,18.38,18.43,18.081156,18.11,1411726,0
+BZ.US,D,20250521,000000,18.26,18.36,17.755,17.9,2059231,0
+BZ.US,D,20250522,000000,16.65,17.41,16.55,17.25,3233502,0
+BZ.US,D,20250523,000000,17.1,17.61,17.06,17.41,1563983,0
+BZ.US,D,20250527,000000,17.27,17.65,17.17,17.58,2371601,0
+BZ.US,D,20250528,000000,17.4,17.905,17.12,17.57,1635998,0
+BZ.US,D,20250529,000000,17.81,17.9,17.47,17.7,2042607,0
+BZ.US,D,20250530,000000,17.46,17.52,16.92,16.96,10178327,0
+BZ.US,D,20250602,000000,17.25,17.655,16.845,17.65,1995502,0
+BZ.US,D,20250603,000000,17.79,17.88,17.43,17.76,3880035,0
+BZ.US,D,20250604,000000,17.89,18.44,17.785,18.43,3577167,0
+BZ.US,D,20250605,000000,18.315,18.72,18.1,18.24,3362625,0
+BZ.US,D,20250606,000000,18.24,18.27,17.91,18.24,3505786,0
+BZ.US,D,20250609,000000,18.5,18.95,18.35,18.8,6377679,0
+BZ.US,D,20250610,000000,18.74,18.79,18.31,18.51,2338623,0
+BZ.US,D,20250611,000000,18.81,18.875,18.415,18.64,2864113,0
+BZ.US,D,20250612,000000,17.71,18.425,17.53,18.22,2682019,0
+BZ.US,D,20250613,000000,17.92,17.99,17.49,17.65,4319296,0
+BZ.US,D,20250616,000000,18.38,18.59,17.94,18.37,2281063,0
+BZ.US,D,20250617,000000,18.2,18.22,17.615,17.84,2563602,0
+BZ.US,D,20250618,000000,17.81,17.87,17.27,17.75,1823283,0
+BZ.US,D,20250620,000000,17.69,17.87,17.59,17.82,6231566,0
+BZ.US,D,20250623,000000,17.67,17.75,17.27,17.68,1675952,0
+BZ.US,D,20250624,000000,17.2,18.145,17.17,18.09,2950905,0
+BZ.US,D,20250625,000000,18.17,18.33,17.32,17.55,2797224,0
+BZ.US,D,20250626,000000,17.63,17.645,17.25,17.62,2834169,0
+BZ.US,D,20250627,000000,17.6,18.14,17.51,18.12,2395018,0
+BZ.US,D,20250630,000000,18.08,18.15,17.432,17.84,3570283,0
+BZ.US,D,20250701,000000,17.72,17.765,17.42,17.5,2550572,0
+BZ.US,D,20250702,000000,17.07,17.8,17.05,17.78,3292209,0
+BZ.US,D,20250703,000000,17.7,18.05,17.47,17.95,2689779,0
+BZ.US,D,20250707,000000,17.61,17.97,17.44,17.81,6265684,0
+BZ.US,D,20250708,000000,18.17,19,17.99,18.66,4403546,0
+BZ.US,D,20250709,000000,18.89,18.94,18.6,18.84,2027000,0
+BZ.US,D,20250710,000000,18.73,18.995,18.72,18.95,2578040,0
+BZ.US,D,20250711,000000,18.8,18.95,18.5,18.52,1564393,0
+BZ.US,D,20250714,000000,18.4,18.7499,18.37,18.39,1388976,0
+BZ.US,D,20250715,000000,18.8,19.02,18.38,18.93,2822966,0
+BZ.US,D,20250716,000000,19,19.09,18.06,18.78,2571275,0
+BZ.US,D,20250717,000000,18.62,18.89,18.44,18.53,4172417,0
+BZ.US,D,20250718,000000,18.67,19.46,18.67,19,3491858,0
+BZ.US,D,20250721,000000,19.19,19.25,18.6901,18.88,2564833,0
+BZ.US,D,20250722,000000,18.87,19.5,18.54,19.45,2962490,0
+BZ.US,D,20250723,000000,19.625,20.225,19.4501,19.89,3374302,0
+BZ.US,D,20250724,000000,19.88,20.165,19.665,20.1,2400852,0
+BZ.US,D,20250725,000000,20.03,20.06,19.75,20.05,1725471,0
+BZ.US,D,20250728,000000,19.97,20.22,19.64,19.83,2327936,0
+BZ.US,D,20250729,000000,19.83,19.83,19.25,19.59,3394880,0
+BZ.US,D,20250730,000000,19.35,19.52,18.9901,19.15,1247519,0
+BZ.US,D,20250731,000000,18.75,19.14,18.5,18.96,3370281,0
+BZ.US,D,20250801,000000,18.47,18.72,18.04,18.66,2787645,0
+BZ.US,D,20250804,000000,19.07,19.42,18.89,19.29,3266030,0
+BZ.US,D,20250805,000000,19.38,19.93,19.35,19.82,4871370,0
+BZ.US,D,20250806,000000,19.84,20.2228,19.74,20.11,3408054,0
+BZ.US,D,20250807,000000,20.17,20.61,20.1,20.53,5680696,0
+BZ.US,D,20250808,000000,20.59,21.31,20.53,21.08,3017800,0
+BZ.US,D,20250811,000000,21.19,21.365,21,21.1,3382206,0
+BZ.US,D,20250812,000000,20.89,21.915,20.64,21.83,4242143,0
+BZ.US,D,20250813,000000,22.49,22.67,22.14,22.44,5694420,0
+BZ.US,D,20250814,000000,22.09,22.155,21.18,21.32,3897284,0
+BZ.US,D,20250815,000000,21.37,21.49,21.11,21.37,2205015,0
+BZ.US,D,20250818,000000,21.73,21.76,21.4,21.53,3325629,0
+BZ.US,D,20250819,000000,21.52,21.7,21,21.07,4344260,0
+BZ.US,D,20250820,000000,20.775,22.23,20.27,22.08,8546032,0
+BZ.US,D,20250821,000000,22,24.03,22,23.54,6766205,0
+BZ.US,D,20250822,000000,23.715,23.715,22.52,22.84,5973476,0
+BZ.US,D,20250825,000000,23.13,23.14,22.74,22.9,3377517,0
+BZ.US,D,20250826,000000,23.03,23.31,22.76,22.93,14594770,0
+BZ.US,D,20250827,000000,22.57,23.055,22.36,22.85,3301464,0
+BZ.US,D,20250828,000000,23,23.16,22.805,23.1,3100663,0
+BZ.US,D,20250829,000000,23.29,23.67,23.29,23.62,4373075,0
+BZ.US,D,20250902,000000,23.37,23.85,22.8509,23.73,4829971,0
+BZ.US,D,20250903,000000,23.37,24.335,23.29,24.15,4265450,0
+BZ.US,D,20250904,000000,23.9,24.05,23.76,24.01,2298410,0
+BZ.US,D,20250905,000000,24.22,24.3,23.62,23.98,3431130,0
+BZ.US,D,20250908,000000,23.96,24,23.36,23.94,2513310,0
+BZ.US,D,20250909,000000,23.93,24.165,23.53,24,3684169,0
+BZ.US,D,20250910,000000,23.98,24.39,23.84,24.26,3082147,0
+BZ.US,D,20250911,000000,24.5,24.72,24.13,24.56,3564852,0
+BZ.US,D,20250912,000000,24.63,24.68,24.21,24.54,3003242,0
+BZ.US,D,20250915,000000,24.48,24.82,24.1,24.68,5832125,0
+BZ.US,D,20250916,000000,24.66,25.26,24.585,24.81,3525735,0
+BZ.US,D,20250917,000000,25,25.16,24.71,24.91,7492938,0
+BZ.US,D,20250918,000000,24.72,24.9,24.27,24.35,4848054,0
+BZ.US,D,20250919,000000,24.34,24.43,24.13,24.28,3256774,0
+BZ.US,D,20250922,000000,24.08,24.73,23.59,23.76,3552917,0
+BZ.US,D,20250923,000000,23.75,23.75,23.055,23.17,2753914,0
+BZ.US,D,20250924,000000,23.43,23.85,23.27,23.49,3256900,0
+BZ.US,D,20250925,000000,23.42,23.62,23.03,23.5,3768066,0
+BZ.US,D,20250926,000000,23.38,23.41,22.91,23,2493281,0
+BZ.US,D,20250929,000000,23.65,23.79,23.23,23.44,7997267,0
+BZ.US,D,20250930,000000,23.5,23.625,23.11,23.36,4844234,0
+BZ.US,D,20251001,000000,23.31,23.365,22.85,22.89,2766252,0
+BZ.US,D,20251002,000000,23.07,23.64,22.985,23.4,3901154,0
+BZ.US,D,20251003,000000,23.63,23.63,23.14,23.47,2623617,0
+BZ.US,D,20251006,000000,23.5,24.485,23.42,24.33,3732565,0
+BZ.US,D,20251007,000000,24.46,24.65,24.01,24.05,2191366,0
+BZ.US,D,20251008,000000,24.31,24.43,23.86,24.38,1984599,0
+BZ.US,D,20251009,000000,24.36,24.45,23.28,23.41,1751659,0
+BZ.US,D,20251010,000000,23.42,23.4899,21.23,21.68,3887046,0
+BZ.US,D,20251013,000000,23.06,23.49,22.64,22.76,3550371,0
+BZ.US,D,20251014,000000,22.03,22.265,21.25,21.93,3450362,0
+BZ.US,D,20251015,000000,22.035,22.45,21.73,22,3135164,0
+BZ.US,D,20251016,000000,22,22.245,21.41,21.5,3908569,0
+BZ.US,D,20251017,000000,21.175,21.76,21.17,21.675,2573067,0
+BZ.US,D,20251020,000000,21.91,22.38,21.55,22.21,2960590,0
+BZ.US,D,20251021,000000,22.12,22.22,21.58,21.99,1562118,0
+BZ.US,D,20251022,000000,21.75,22.01,21.515,21.81,2028462,0
+BZ.US,D,20251023,000000,21.9,22.425,21.76,22.17,1962698,0
+BZ.US,D,20251024,000000,22.38,22.657,22,22.14,2140830,0
+BZ.US,D,20251027,000000,22.44,22.81,22.21,22.38,1904618,0
+BZ.US,D,20251028,000000,22.15,22.33,21.8,22.23,2118945,0
+BZ.US,D,20251029,000000,22.27,22.64,22.19,22.49,1132221,0
+BZ.US,D,20251030,000000,22.45,22.52,21.93,22.34,4611880,0
+BZ.US,D,20251031,000000,22.17,22.6,21.975,22.16,2310296,0
+BZ.US,D,20251103,000000,22.31,22.66,22.07,22.6,1969978,0
+BZ.US,D,20251104,000000,21.94,22.06,21.2425,21.55,3973585,0
+BZ.US,D,20251105,000000,21.49,21.8,20.86,20.97,5770183,0
+BZ.US,D,20251106,000000,21.14,21.5,20.68,21.09,4356994,0
+BZ.US,D,20251107,000000,20.87,21.21,20.465,21.08,3880717,0
+BZ.US,D,20251110,000000,21.18,21.385,20.795,21.14,3573955,0
+BZ.US,D,20251111,000000,21.23,21.36,21,21.11,3330218,0
+BZ.US,D,20251112,000000,21.15,21.35,20.69,21.34,2764603,0
+BZ.US,D,20251113,000000,21.3,21.54,20.835,20.88,2813687,0
+BZ.US,D,20251114,000000,20.38,21.16,20.33,20.56,2356135,0
+BZ.US,D,20251117,000000,20.38,21.01,20.27,20.52,2440249,0
+BZ.US,D,20251118,000000,19.145,21.01,19.02,20.79,4485994,0
+BZ.US,D,20251119,000000,20.76,21.02,20.31,21,4953307,0
+BZ.US,D,20251120,000000,20.92,21.15,20.27,20.38,3218223,0
+BZ.US,D,20251121,000000,20.35,20.57,20.15,20.44,3230251,0
+BZ.US,D,20251124,000000,20.56,21.07,20.35,21,4608768,0
+BZ.US,D,20251125,000000,20.98,21.83,20.955,21.75,3786571,0
+BZ.US,D,20251126,000000,21.8,22.16,21.58,21.92,2318658,0
+BZ.US,D,20251128,000000,22,22.34,21.84,22.1,1573346,0
+BZ.US,D,20251201,000000,22.1,22.485,21.535,22.3,2408207,0
+BZ.US,D,20251202,000000,22.31,22.33,21.76,22.02,2968801,0
+BZ.US,D,20251203,000000,21.86,22.115,21.5356,21.63,1911928,0
+BZ.US,D,20251204,000000,21.55,21.645,20.92,21.07,2111224,0
+BZ.US,D,20251205,000000,21.07,21.84,20.92,21.77,3604945,0
+BZ.US,D,20251208,000000,21.63,21.82,21.24,21.41,2566641,0
+BZ.US,D,20251209,000000,21.17,21.59,20.73,21.29,2059769,0
+BZ.US,D,20251210,000000,21.3,21.33,20.89,20.96,1047474,0
+BZ.US,D,20251211,000000,20.76,20.92,20,20.26,2990106,0
+BZ.US,D,20251212,000000,20.4,20.48,19.82,19.96,6022777,0
+BZ.US,D,20251215,000000,19.96,20.135,19.52,20.03,3777699,0
+BZ.US,D,20251216,000000,19.97,20.53,19.97,20.2,2044565,0
+BZ.US,D,20251217,000000,20.24,20.55,20.13,20.31,2132653,0
+BZ.US,D,20251218,000000,20.68,21.5,20.68,21.37,3046435,0
+BZ.US,D,20251219,000000,21.43,21.655,20.71,20.82,4910182,0
+BZ.US,D,20251222,000000,20.82,21.16,20.82,21.03,1538668,0
+BZ.US,D,20251223,000000,20.99,21.2,20.87,21.02,962630,0
+BZ.US,D,20251224,000000,20.93,21.2,20.93,21.02,525834,0
+BZ.US,D,20251226,000000,21.2,21.2,20.99,21.05,672851,0
+BZ.US,D,20251229,000000,20.78,21.17,20.502,20.79,1082303,0
+BZ.US,D,20251230,000000,20.82,20.89,20.42,20.45,1195459,0
+BZ.US,D,20251231,000000,20.34,20.5,20.19,20.38,2181461,0
+BZ.US,D,20260102,000000,20.78,21.295,20.625,20.91,2966676,0
+BZ.US,D,20260105,000000,20.9,21.6,20.73,21.33,2428316,0
+BZ.US,D,20260106,000000,20.7,20.75,19.91,19.95,6269765,0
+BZ.US,D,20260107,000000,20.4,20.4,19.825,19.93,4147440,0
+BZ.US,D,20260108,000000,19.96,20.04,19.59,19.69,4331963,0
+BZ.US,D,20260109,000000,19.5,19.69,19.12,19.21,4310413,0
+BZ.US,D,20260112,000000,19.35,19.68,19.16,19.25,3992445,0
+BZ.US,D,20260113,000000,19.25,19.295,18.95,19.12,3024720,0
+BZ.US,D,20260114,000000,19.14,19.795,18.9,19.59,4113678,0
+BZ.US,D,20260115,000000,19.6,19.84,19.13,19.2,2321864,0
+BZ.US,D,20260116,000000,19.05,19.36,18.99,19.27,4966144,0
+BZ.US,D,20260120,000000,18.75,19.18,18.63,19.02,4596508,0
+BZ.US,D,20260121,000000,19.23,19.45,18.5832,18.95,3310978,0
+BZ.US,D,20260122,000000,19,19.145,18.9,19.05,4684931,0
+BZ.US,D,20260123,000000,19.21,19.5,19.015,19.26,2737913,0
+BZ.US,D,20260126,000000,19.29,19.29,18.95,19,2865776,0
+BZ.US,D,20260127,000000,19.09,19.43,18.955,19.28,3053087,0
+BZ.US,D,20260128,000000,19.32,19.55,18.79,18.83,2567609,0
+BZ.US,D,20260129,000000,18.83,19.13,18.615,18.9,3735588,0
+BZ.US,D,20260130,000000,18.61,18.797,18.47,18.52,3327446,0
+BZ.US,D,20260202,000000,18.65,18.89,18.43,18.8,2898904,0
+BZ.US,D,20260203,000000,18.8,18.84,18.05,18.2,5041669,0
+BZ.US,D,20260204,000000,18.1,18.1,17.37,17.51,6122813,0
+BZ.US,D,20260205,000000,17.77,17.94,17.22,17.49,3816834,0
+BZ.US,D,20260206,000000,17.6,17.94,17.23,17.92,3013860,0
+BZ.US,D,20260209,000000,17.77,18.2,17.72,18.15,2788506,0
+BZ.US,D,20260210,000000,18.3,18.885,18.08,18.7,2661608,0
+BZ.US,D,20260211,000000,18.6,18.69,17.77,18.34,2623430,0
+BZ.US,D,20260212,000000,18.2,18.505,17.06,17.62,6167772,0
+BZ.US,D,20260213,000000,17.43,17.56,17.245,17.32,2519072,0
+BZ.US,D,20260217,000000,17.22,17.515,17.12,17.3,3115203,0
+BZ.US,D,20260218,000000,17.38,17.59,17.3,17.38,1792974,0