Add files using upload-large-folder tool

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

@@ -0,0 +1,205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABPWW.US,D,20241115,000000,0.06,0.06,0.0599,0.0599,307291,0
+ABPWW.US,D,20241118,000000,0.065,0.065,0.0501,0.0501,1223,0
+ABPWW.US,D,20241119,000000,0.05,0.08,0.0499,0.08,1624,0
+ABPWW.US,D,20241120,000000,0.0792,0.08,0.0792,0.08,400,0
+ABPWW.US,D,20241122,000000,0.0506,0.07,0.044,0.06,19551,0
+ABPWW.US,D,20241126,000000,0.0594,0.065,0.044,0.044,34023,0
+ABPWW.US,D,20241202,000000,0.046,0.046,0.0447,0.0447,6376,0
+ABPWW.US,D,20241203,000000,0.044,0.044,0.044,0.044,118,0
+ABPWW.US,D,20241204,000000,0.0441,0.0441,0.04,0.04,848,0
+ABPWW.US,D,20241205,000000,0.035,0.0397,0.0347,0.0347,564,0
+ABPWW.US,D,20241209,000000,0.0445,0.0445,0.0445,0.0445,1058,0
+ABPWW.US,D,20241210,000000,0.0301,0.05,0.0254,0.0254,2391,0
+ABPWW.US,D,20241217,000000,0.03,0.03,0.0297,0.03,2109,0
+ABPWW.US,D,20241218,000000,0.0255,0.0255,0.0254,0.0254,13159,0
+ABPWW.US,D,20241219,000000,0.05,0.06,0.0278,0.0495,33448,0
+ABPWW.US,D,20241220,000000,0.05,0.1374,0.049,0.1021,787384,0
+ABPWW.US,D,20241223,000000,0.09,0.11,0.0695,0.11,13864,0
+ABPWW.US,D,20241224,000000,0.14,0.14,0.1146,0.12,9964,0
+ABPWW.US,D,20241226,000000,0.14,0.14,0.08,0.12,5450,0
+ABPWW.US,D,20241227,000000,0.1799,0.18,0.11,0.1425,104825,0
+ABPWW.US,D,20241230,000000,0.1466,0.148,0.08,0.086,69596,0
+ABPWW.US,D,20241231,000000,0.08,0.08,0.042,0.0625,66606,0
+ABPWW.US,D,20250102,000000,0.075,0.08525,0.075,0.083,44562,0
+ABPWW.US,D,20250103,000000,0.0865,0.0865,0.0865,0.0865,115,0
+ABPWW.US,D,20250106,000000,0.0865,0.09,0.083,0.0865,3143,0
+ABPWW.US,D,20250107,000000,0.083,0.0903,0.083,0.090249,1532,0
+ABPWW.US,D,20250108,000000,0.090251,0.090251,0.0824,0.083,2228,0
+ABPWW.US,D,20250110,000000,0.095,0.1048,0.063,0.0635,24487,0
+ABPWW.US,D,20250114,000000,0.081351,0.081351,0.0652,0.0652,537,0
+ABPWW.US,D,20250115,000000,0.0652,0.0653,0.0652,0.0653,2200,0
+ABPWW.US,D,20250116,000000,0.0625,0.0625,0.0625,0.0625,11375,0
+ABPWW.US,D,20250117,000000,0.0625,0.0625,0.0625,0.0625,13216,0
+ABPWW.US,D,20250121,000000,0.068,0.068,0.068,0.068,1443,0
+ABPWW.US,D,20250123,000000,0.0625,0.0626,0.0625,0.0626,457,0
+ABPWW.US,D,20250127,000000,0.0625,0.0625,0.05,0.05,34947,0
+ABPWW.US,D,20250210,000000,0.085,0.085,0.0411,0.0464,16902,0
+ABPWW.US,D,20250211,000000,0.0418,0.0527,0.0418,0.049,41022,0
+ABPWW.US,D,20250212,000000,0.051,0.075,0.0504,0.0504,8529,0
+ABPWW.US,D,20250213,000000,0.0939,0.0939,0.0602,0.0602,1614,0
+ABPWW.US,D,20250214,000000,0.09,0.09,0.04,0.05,4411,0
+ABPWW.US,D,20250220,000000,0.04,0.0784,0.04,0.041,14964,0
+ABPWW.US,D,20250224,000000,0.06,0.0659,0.0411,0.0411,3967,0
+ABPWW.US,D,20250225,000000,0.0874,0.0874,0.035,0.035,5935,0
+ABPWW.US,D,20250227,000000,0.04,0.04,0.0301,0.0311,11388,0
+ABPWW.US,D,20250228,000000,0.030201,0.030201,0.030201,0.030201,1005,0
+ABPWW.US,D,20250303,000000,0.05,0.05,0.05,0.05,470,0
+ABPWW.US,D,20250317,000000,0.044,0.044,0.0422,0.0422,1266,0
+ABPWW.US,D,20250318,000000,0.044,0.044,0.038,0.044,474,0
+ABPWW.US,D,20250319,000000,0.0305,0.0306,0.0305,0.0306,219,0
+ABPWW.US,D,20250320,000000,0.031,0.031,0.03,0.0301,4039,0
+ABPWW.US,D,20250326,000000,0.039,0.0454,0.03,0.03,11623,0
+ABPWW.US,D,20250331,000000,0.0256,0.0256,0.0255,0.0255,300,0
+ABPWW.US,D,20250402,000000,0.04,0.0479,0.04,0.04,7905,0
+ABPWW.US,D,20250403,000000,0.044,0.052,0.044,0.044,7965,0
+ABPWW.US,D,20250407,000000,0.049,0.059,0.0302,0.0448,7954,0
+ABPWW.US,D,20250408,000000,0.049,0.049,0.047,0.047,7074,0
+ABPWW.US,D,20250409,000000,0.045,0.045,0.043,0.043,3863,0
+ABPWW.US,D,20250410,000000,0.0418,0.045,0.0418,0.045,6185,0
+ABPWW.US,D,20250415,000000,0.0406,0.046525,0.0257,0.0257,25240,0
+ABPWW.US,D,20250423,000000,0.0261,0.0261,0.0202,0.020238,34619,0
+ABPWW.US,D,20250424,000000,0.0206,0.0239,0.0206,0.0239,824,0
+ABPWW.US,D,20250428,000000,0.0207,0.0239,0.0179,0.019,30593,0
+ABPWW.US,D,20250429,000000,0.0191,0.02,0.0189,0.0191,11650,0
+ABPWW.US,D,20250430,000000,0.02,0.02,0.0191,0.0191,1150,0
+ABPWW.US,D,20250501,000000,0.0191,0.0191,0.0191,0.0191,300,0
+ABPWW.US,D,20250507,000000,0.02,0.02,0.02,0.02,11914,0
+ABPWW.US,D,20250513,000000,0.0204,0.0205,0.0204,0.0205,450,0
+ABPWW.US,D,20250515,000000,0.0195,0.03,0.0195,0.02,114404,0
+ABPWW.US,D,20250516,000000,0.0284,0.0284,0.02,0.02,19052,0
+ABPWW.US,D,20250519,000000,0.0197,0.0257,0.0155,0.0157,461903,0
+ABPWW.US,D,20250520,000000,0.016,0.016,0.0116,0.0136,53794,0
+ABPWW.US,D,20250521,000000,0.0196,0.0196,0.0116,0.0121,48075,0
+ABPWW.US,D,20250522,000000,0.012,0.0137,0.012,0.012,137177,0
+ABPWW.US,D,20250523,000000,0.04,0.04,0.015,0.015,111845,0
+ABPWW.US,D,20250527,000000,0.016,0.0199,0.012,0.0123,62430,0
+ABPWW.US,D,20250528,000000,0.019,0.04,0.0151,0.0151,18257,0
+ABPWW.US,D,20250529,000000,0.0152,0.035,0.0141,0.0141,38980,0
+ABPWW.US,D,20250530,000000,0.0183,0.0249,0.0177,0.018,38013,0
+ABPWW.US,D,20250602,000000,0.0183,0.0183,0.0156,0.017,242085,0
+ABPWW.US,D,20250603,000000,0.017,0.0187,0.017,0.0171,7573,0
+ABPWW.US,D,20250604,000000,0.017,0.0171,0.017,0.0171,3843,0
+ABPWW.US,D,20250605,000000,0.0172,0.0182,0.0172,0.0182,2088,0
+ABPWW.US,D,20250606,000000,0.018949,0.0204,0.0151,0.0152,25216,0
+ABPWW.US,D,20250609,000000,0.0188,0.0188,0.0152,0.0188,14005,0
+ABPWW.US,D,20250610,000000,0.0187,0.0355,0.0173,0.0193,47802,0
+ABPWW.US,D,20250611,000000,0.0236,0.0288,0.0192,0.0192,3392,0
+ABPWW.US,D,20250613,000000,0.0202,0.0202,0.0202,0.0202,12887,0
+ABPWW.US,D,20250616,000000,0.0225,0.0249,0.0203,0.0207,88418,0
+ABPWW.US,D,20250617,000000,0.0244,0.0244,0.0244,0.0244,174,0
+ABPWW.US,D,20250618,000000,0.0247,0.0249,0.022,0.0247,15367,0
+ABPWW.US,D,20250620,000000,0.0323,0.0355,0.02626,0.02626,1535,0
+ABPWW.US,D,20250623,000000,0.0264,0.0264,0.0207,0.0207,2738,0
+ABPWW.US,D,20250624,000000,0.0295,0.0295,0.0294,0.0294,6000,0
+ABPWW.US,D,20250625,000000,0.0293,0.0294,0.0293,0.0293,375,0
+ABPWW.US,D,20250626,000000,0.0292,0.0293,0.0208,0.0208,1509,0
+ABPWW.US,D,20250627,000000,0.021,0.021,0.0207,0.0207,7153,0
+ABPWW.US,D,20250707,000000,0.021,0.0212,0.0205,0.0206,3563,0
+ABPWW.US,D,20250708,000000,0.0174,0.0221,0.0151,0.02,4315,0
+ABPWW.US,D,20250711,000000,0.0199,0.0372,0.019899,0.0351,41181,0
+ABPWW.US,D,20250714,000000,0.0351,0.0387,0.0351,0.0375,157944,0
+ABPWW.US,D,20250715,000000,0.0203,0.0387,0.0203,0.0224,4232,0
+ABPWW.US,D,20250717,000000,0.0225,0.0231,0.0225,0.0231,2905,0
+ABPWW.US,D,20250721,000000,0.03,0.05,0.03,0.03,104384,0
+ABPWW.US,D,20250723,000000,0.03,0.03,0.03,0.03,253,0
+ABPWW.US,D,20250724,000000,0.0507,0.0507,0.0507,0.0507,680,0
+ABPWW.US,D,20250725,000000,0.0507,0.07,0.05,0.050366,97659,0
+ABPWW.US,D,20250728,000000,0.0589,0.0737,0.0511,0.0512,426930,0
+ABPWW.US,D,20250729,000000,0.0587,0.0587,0.0511,0.0511,3589,0
+ABPWW.US,D,20250730,000000,0.0551,0.0587,0.0511,0.055,35142,0
+ABPWW.US,D,20250731,000000,0.0546,0.0546,0.0511,0.0511,8914,0
+ABPWW.US,D,20250801,000000,0.052636,0.052636,0.052636,0.052636,130,0
+ABPWW.US,D,20250804,000000,0.051201,0.051201,0.051201,0.051201,167,0
+ABPWW.US,D,20250806,000000,0.058698,0.058698,0.0532,0.0532,372,0
+ABPWW.US,D,20250807,000000,0.0368,0.0578,0.0368,0.0578,1100,0
+ABPWW.US,D,20250811,000000,0.0401,0.0531,0.04,0.04,22048,0
+ABPWW.US,D,20250812,000000,0.0401,0.0401,0.0275,0.0275,21014,0
+ABPWW.US,D,20250813,000000,0.0356,0.055,0.0356,0.0503,44276,0
+ABPWW.US,D,20250814,000000,0.0301,0.055,0.0301,0.055,31000,0
+ABPWW.US,D,20250815,000000,0.0548,0.0548,0.038208,0.038208,2479,0
+ABPWW.US,D,20250818,000000,0.0399,0.0548,0.031,0.0548,3053,0
+ABPWW.US,D,20250821,000000,0.0326,0.0424,0.031,0.031,55239,0
+ABPWW.US,D,20250822,000000,0.0312,0.0487,0.031,0.033,14623,0
+ABPWW.US,D,20250825,000000,0.05,0.05,0.0456,0.046,1509,0
+ABPWW.US,D,20250827,000000,0.04,0.0459,0.0364,0.0364,2489,0
+ABPWW.US,D,20250829,000000,0.0473,0.0473,0.0473,0.0473,845,0
+ABPWW.US,D,20250904,000000,0.031,0.031,0.031,0.031,1969,0
+ABPWW.US,D,20250905,000000,0.031,0.031,0.031,0.031,130,0
+ABPWW.US,D,20250910,000000,0.0375,0.0375,0.0301,0.0301,1597,0
+ABPWW.US,D,20250911,000000,0.031,0.031,0.031,0.031,191,0
+ABPWW.US,D,20250912,000000,0.046281,0.046281,0.046281,0.046281,250,0
+ABPWW.US,D,20250923,000000,0.041,0.0499,0.032,0.0325,6625,0
+ABPWW.US,D,20250924,000000,0.033,0.033,0.0225,0.0299,20554,0
+ABPWW.US,D,20250925,000000,0.0269,0.0298,0.023,0.0298,2717,0
+ABPWW.US,D,20250926,000000,0.0297,0.03,0.023,0.023,3036,0
+ABPWW.US,D,20250929,000000,0.0231,0.0232,0.0231,0.0232,536,0
+ABPWW.US,D,20250930,000000,0.0295,0.0355,0.0236,0.0236,17235,0
+ABPWW.US,D,20251001,000000,0.0237,0.0238,0.0237,0.0238,1113,0
+ABPWW.US,D,20251002,000000,0.02385,0.0239,0.0238,0.0238,2319,0
+ABPWW.US,D,20251003,000000,0.0297,0.0297,0.0297,0.0297,3027,0
+ABPWW.US,D,20251006,000000,0.0276,0.0276,0.0276,0.0276,400,0
+ABPWW.US,D,20251007,000000,0.035001,0.0351,0.025,0.025,7690,0
+ABPWW.US,D,20251008,000000,0.025,0.026,0.024,0.0255,22640,0
+ABPWW.US,D,20251013,000000,0.0288,0.0288,0.0288,0.0288,1168,0
+ABPWW.US,D,20251014,000000,0.024,0.0324,0.024,0.0324,2359,0
+ABPWW.US,D,20251015,000000,0.0325,0.0325,0.0324,0.0324,2210,0
+ABPWW.US,D,20251016,000000,0.0324,0.0324,0.03,0.03,504,0
+ABPWW.US,D,20251020,000000,0.0308,0.0313,0.0245,0.0245,5193,0
+ABPWW.US,D,20251021,000000,0.0325,0.0325,0.023,0.0231,63417,0
+ABPWW.US,D,20251022,000000,0.023,0.0231,0.018,0.018,46235,0
+ABPWW.US,D,20251023,000000,0.02,0.02,0.0165,0.0199,6833,0
+ABPWW.US,D,20251027,000000,0.0168,0.0198,0.014,0.0141,37223,0
+ABPWW.US,D,20251029,000000,0.0194,0.02,0.0142,0.0142,12872,0
+ABPWW.US,D,20251030,000000,0.0142,0.0143,0.0142,0.0143,332,0
+ABPWW.US,D,20251031,000000,0.0142,0.0167,0.0139,0.0142,12786,0
+ABPWW.US,D,20251103,000000,0.0141,0.0141,0.0141,0.0141,651,0
+ABPWW.US,D,20251104,000000,0.015,0.016,0.0135,0.0137,103653,0
+ABPWW.US,D,20251105,000000,0.018,0.019,0.0151,0.0173,52223,0
+ABPWW.US,D,20251106,000000,0.0189,0.0189,0.0173,0.0173,12446,0
+ABPWW.US,D,20251107,000000,0.0173,0.0189,0.0173,0.0189,6682,0
+ABPWW.US,D,20251110,000000,0.01825,0.0192,0.0174,0.019,12918,0
+ABPWW.US,D,20251111,000000,0.018719,0.018719,0.0182,0.0182,232,0
+ABPWW.US,D,20251112,000000,0.018,0.0182,0.018,0.018,3189,0
+ABPWW.US,D,20251117,000000,0.0173,0.0185,0.0131,0.0155,47742,0
+ABPWW.US,D,20251119,000000,0.0143,0.0143,0.0131,0.0139,28773,0
+ABPWW.US,D,20251120,000000,0.0185,0.0185,0.0185,0.0185,211,0
+ABPWW.US,D,20251126,000000,0.0133,0.0179,0.0131,0.0179,11395,0
+ABPWW.US,D,20251201,000000,0.018,0.018,0.0134,0.0134,5144,0
+ABPWW.US,D,20251204,000000,0.0157,0.0157,0.0134,0.0134,5204,0
+ABPWW.US,D,20251208,000000,0.0134,0.0134,0.0133,0.0133,18678,0
+ABPWW.US,D,20251209,000000,0.017,0.017,0.0169,0.0169,750,0
+ABPWW.US,D,20251210,000000,0.0133,0.02,0.0133,0.014,19326,0
+ABPWW.US,D,20251211,000000,0.02,0.02,0.02,0.02,2000,0
+ABPWW.US,D,20251215,000000,0.0141,0.0141,0.0141,0.0141,3758,0
+ABPWW.US,D,20251217,000000,0.014,0.014,0.014,0.014,1502,0
+ABPWW.US,D,20251218,000000,0.017001,0.017001,0.014,0.016041,2162,0
+ABPWW.US,D,20251222,000000,0.014,0.014,0.014,0.014,255,0
+ABPWW.US,D,20251223,000000,0.014,0.014,0.014,0.014,2000,0
+ABPWW.US,D,20251229,000000,0.014,0.014,0.014,0.014,200,0
+ABPWW.US,D,20251231,000000,0.0164,0.0164,0.0164,0.0164,1000,0
+ABPWW.US,D,20260102,000000,0.019,0.02,0.014,0.0148,7059,0
+ABPWW.US,D,20260106,000000,0.02,0.02,0.0135,0.0142,128536,0
+ABPWW.US,D,20260107,000000,0.0197,0.0197,0.0142,0.0142,20705,0
+ABPWW.US,D,20260108,000000,0.0197,0.0339,0.0131,0.014,92249,0
+ABPWW.US,D,20260109,000000,0.0188,0.0196,0.014,0.014,53800,0
+ABPWW.US,D,20260112,000000,0.0138,0.0138,0.0138,0.0138,1987,0
+ABPWW.US,D,20260113,000000,0.0168,0.0196,0.0134,0.0136,20542,0
+ABPWW.US,D,20260114,000000,0.0134,0.019,0.0134,0.019,3437,0
+ABPWW.US,D,20260116,000000,0.0185,0.0196,0.0133,0.0136,35371,0
+ABPWW.US,D,20260121,000000,0.0136,0.014901,0.0136,0.014901,2312,0
+ABPWW.US,D,20260122,000000,0.0151,0.0151,0.0137,0.0151,4971,0
+ABPWW.US,D,20260123,000000,0.0137,0.0138,0.0137,0.0138,2838,0
+ABPWW.US,D,20260126,000000,0.0165,0.0165,0.013,0.013,34331,0
+ABPWW.US,D,20260127,000000,0.0185,0.0185,0.0185,0.0185,1000,0
+ABPWW.US,D,20260128,000000,0.0185,0.0185,0.013,0.0131,20753,0
+ABPWW.US,D,20260130,000000,0.0163,0.0163,0.0132,0.0132,14063,0
+ABPWW.US,D,20260202,000000,0.0132,0.0133,0.0131,0.0131,2145,0
+ABPWW.US,D,20260203,000000,0.0133,0.0133,0.012,0.012,18960,0
+ABPWW.US,D,20260204,000000,0.0163,0.0163,0.0163,0.0163,1000,0
+ABPWW.US,D,20260205,000000,0.0156,0.0156,0.0155,0.0155,337,0
+ABPWW.US,D,20260210,000000,0.0185,0.0199,0.0131,0.0131,140454,0
+ABPWW.US,D,20260211,000000,0.0132,0.0133,0.0132,0.0132,23900,0
+ABPWW.US,D,20260212,000000,0.0132,0.0132,0.0132,0.0132,18152,0
+ABPWW.US,D,20260217,000000,0.0131,0.0131,0.012,0.012,12543,0
+ABPWW.US,D,20260218,000000,0.0165,0.0165,0.0115,0.0115,27438,0

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

@@ -0,0 +1,1299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABX.US,D,20200916,000000,9.41088,9.5079,9.41088,9.5079,485612,0
+ABX.US,D,20200917,000000,9.5079,9.5079,9.47879,9.48859,477239,0
+ABX.US,D,20200918,000000,9.5176,9.70194,9.46424,9.46909,1190128,0
+ABX.US,D,20200921,000000,9.48849,9.55641,9.44969,9.48849,576208,0
+ABX.US,D,20200922,000000,9.45939,9.55641,9.45939,9.5273,32432.6,0
+ABX.US,D,20200923,000000,9.45949,9.54574,9.43999,9.45939,41985.4,0
+ABX.US,D,20200924,000000,9.45939,9.53215,9.44969,9.46424,242541,0
+ABX.US,D,20200925,000000,9.45939,9.4982,9.43999,9.43999,2188.22,0
+ABX.US,D,20200928,000000,9.5079,9.537,9.46909,9.537,1764.59,0
+ABX.US,D,20200929,000000,9.45939,9.5079,9.45939,9.5079,69415,0
+ABX.US,D,20200930,000000,9.537,9.537,9.41088,9.43999,36193.8,0
+ABX.US,D,20201001,000000,9.5079,9.55631,9.43999,9.4982,218352,0
+ABX.US,D,20201002,000000,9.42058,9.47879,9.42058,9.47879,219342,0
+ABX.US,D,20201005,000000,9.54671,9.54671,9.43999,9.45939,11996.5,0
+ABX.US,D,20201006,000000,9.44969,9.44969,9.43999,9.43999,481.347,0
+ABX.US,D,20201007,000000,9.46909,9.46909,9.42058,9.42058,11605.9,0
+ABX.US,D,20201008,000000,9.42058,9.49335,9.42058,9.49335,5144.33,0
+ABX.US,D,20201009,000000,9.46036,9.49626,9.45939,9.45939,2597.41,0
+ABX.US,D,20201012,000000,9.45939,9.45939,9.40118,9.41088,20113.5,0
+ABX.US,D,20201013,000000,9.41088,9.43028,9.41088,9.41088,55007.5,0
+ABX.US,D,20201014,000000,9.45939,9.45939,9.43688,9.44484,354557,0
+ABX.US,D,20201015,000000,9.42068,9.44969,9.42068,9.44969,1160.59,0
+ABX.US,D,20201016,000000,9.40118,9.40118,9.40118,9.40118,159.761,0
+ABX.US,D,20201019,000000,9.45939,9.45939,9.43028,9.45939,9471.3,0
+ABX.US,D,20201020,000000,9.45939,9.45939,9.45939,9.45939,1064.73,0
+ABX.US,D,20201021,000000,9.45939,9.45939,9.41088,9.43028,131532,0
+ABX.US,D,20201022,000000,9.42058,9.42058,9.42058,9.42058,2804.59,0
+ABX.US,D,20201023,000000,9.4233,9.45939,9.42058,9.42058,1151.31,0
+ABX.US,D,20201026,000000,9.43028,9.43028,9.43028,9.43028,3709.56,0
+ABX.US,D,20201028,000000,9.43999,9.43999,9.43999,9.43999,106.164,0
+ABX.US,D,20201029,000000,9.44484,9.45939,9.43999,9.43999,353759,0
+ABX.US,D,20201030,000000,9.43028,9.44484,9.41088,9.41088,1709.96,0
+ABX.US,D,20201102,000000,9.45939,9.45939,9.41088,9.41088,45113.6,0
+ABX.US,D,20201103,000000,9.41088,9.43513,9.41088,9.41088,36879.2,0
+ABX.US,D,20201104,000000,9.41088,9.47879,9.41088,9.47879,1970.74,0
+ABX.US,D,20201105,000000,9.41088,9.45939,9.41088,9.45939,209921,0
+ABX.US,D,20201106,000000,9.45939,9.45939,9.43999,9.45939,231199,0
+ABX.US,D,20201109,000000,9.45939,9.45939,9.43028,9.44969,109552,0
+ABX.US,D,20201110,000000,9.48238,9.537,9.46919,9.50305,11032.8,0
+ABX.US,D,20201111,000000,9.4982,9.5176,9.43999,9.43999,235028,0
+ABX.US,D,20201112,000000,9.5273,9.5273,9.40118,9.45939,674000,0
+ABX.US,D,20201113,000000,9.45939,9.537,9.45939,9.537,170738,0
+ABX.US,D,20201116,000000,9.46909,9.537,9.41088,9.44969,30550.5,0
+ABX.US,D,20201117,000000,9.47724,9.5079,9.43184,9.47879,14802.1,0
+ABX.US,D,20201118,000000,9.5079,9.5079,9.45939,9.48849,531396,0
+ABX.US,D,20201119,000000,9.45939,9.46909,9.41088,9.46909,24222.9,0
+ABX.US,D,20201120,000000,9.43028,9.48849,9.39148,9.48849,50772.3,0
+ABX.US,D,20201123,000000,9.45803,9.60492,9.45803,9.60492,25325.8,0
+ABX.US,D,20201124,000000,9.4982,9.60492,9.45939,9.48849,26322.5,0
+ABX.US,D,20201125,000000,9.46909,9.58551,9.44484,9.58551,29971.3,0
+ABX.US,D,20201127,000000,9.59066,9.62248,9.58542,9.58551,18154.1,0
+ABX.US,D,20201130,000000,9.60492,9.63402,9.43028,9.48849,19293,0
+ABX.US,D,20201201,000000,9.4982,9.57581,9.44484,9.55641,20529.9,0
+ABX.US,D,20201202,000000,9.45949,9.58551,9.45949,9.58551,21313.2,0
+ABX.US,D,20201203,000000,9.45939,9.58551,9.38662,9.57581,209113,0
+ABX.US,D,20201204,000000,9.58551,9.63402,9.537,9.63402,6048.27,0
+ABX.US,D,20201207,000000,9.64373,9.66313,9.55641,9.62432,28693.2,0
+ABX.US,D,20201208,000000,9.64373,9.65343,9.56611,9.60492,20118.6,0
+ABX.US,D,20201209,000000,9.66313,9.69224,9.5273,9.5273,21394.6,0
+ABX.US,D,20201210,000000,9.59522,9.69233,9.537,9.55641,16556.4,0
+ABX.US,D,20201211,000000,9.63402,9.74075,9.61462,9.63402,37316.2,0
+ABX.US,D,20201214,000000,9.66313,9.75045,9.63402,9.65343,47941.9,0
+ABX.US,D,20201215,000000,9.70194,9.75045,9.56611,9.70194,453934,0
+ABX.US,D,20201216,000000,9.70194,9.70194,9.63402,9.65343,35767,0
+ABX.US,D,20201217,000000,9.68253,9.70194,9.60967,9.62432,40788.7,0
+ABX.US,D,20201218,000000,9.70194,9.70194,9.65343,9.66313,39627.1,0
+ABX.US,D,20201221,000000,9.66439,9.69224,9.62432,9.66313,44299.3,0
+ABX.US,D,20201222,000000,9.69224,9.69224,9.61462,9.65343,40943.3,0
+ABX.US,D,20201223,000000,9.66313,9.70194,9.60492,9.60492,52157.6,0
+ABX.US,D,20201224,000000,9.67283,9.71164,9.66468,9.68253,60927,0
+ABX.US,D,20201228,000000,9.71164,10.0415,9.70194,9.75045,218057,0
+ABX.US,D,20201229,000000,9.82806,9.84747,9.70194,9.75045,90650.9,0
+ABX.US,D,20201230,000000,9.83776,9.83776,9.70194,9.76985,187852,0
+ABX.US,D,20201231,000000,9.77955,9.84747,9.70194,9.84747,223613,0
+ABX.US,D,20210104,000000,9.79896,9.93478,9.73104,9.90568,143214,0
+ABX.US,D,20210105,000000,9.94449,9.94449,9.71164,9.80866,65320.9,0
+ABX.US,D,20210106,000000,9.77393,9.88627,9.76985,9.82321,47657.4,0
+ABX.US,D,20210107,000000,9.83776,9.87648,9.80982,9.83291,394827,0
+ABX.US,D,20210108,000000,9.79896,9.89598,9.79896,9.84747,574493,0
+ABX.US,D,20210111,000000,9.89598,9.89598,9.79896,9.84747,93237,0
+ABX.US,D,20210112,000000,9.87657,10.0608,9.85717,9.95419,103874,0
+ABX.US,D,20210113,000000,10.0512,10.2841,10.0027,10.2161,266532,0
+ABX.US,D,20210114,000000,10.2744,10.2841,10.0512,10.1288,112408,0
+ABX.US,D,20210115,000000,10.0997,10.2355,10.0027,10.0415,148741,0
+ABX.US,D,20210119,000000,10.1676,10.1676,10.0027,10.0658,46318.5,0
+ABX.US,D,20210120,000000,10.09,10.1579,10.0124,10.0609,93356.6,0
+ABX.US,D,20210121,000000,10.1773,10.2549,10.0512,10.187,119467,0
+ABX.US,D,20210122,000000,10.187,10.2841,10.0997,10.2258,816227,0
+ABX.US,D,20210125,000000,10.2841,10.4124,10.0415,10.1094,87547.4,0
+ABX.US,D,20210126,000000,10.1967,10.1967,9.89598,9.90568,266975,0
+ABX.US,D,20210127,000000,9.94449,9.98329,9.91538,9.94449,507374,0
+ABX.US,D,20210128,000000,9.95419,10.09,9.95419,10.0706,182809,0
+ABX.US,D,20210129,000000,10.0803,10.1385,10.0415,10.0415,206288,0
+ABX.US,D,20210201,000000,10.1191,10.2258,10.0706,10.1191,47263.7,0
+ABX.US,D,20210202,000000,10.3132,10.3423,10.0706,10.2355,189952,0
+ABX.US,D,20210203,000000,10.2064,10.352,10.187,10.2355,179790,0
+ABX.US,D,20210204,000000,10.3035,10.3035,10.1579,10.1676,108985,0
+ABX.US,D,20210205,000000,10.1967,10.2938,10.1676,10.2064,240458,0
+ABX.US,D,20210208,000000,10.2258,10.3713,10.1385,10.187,70439.5,0
+ABX.US,D,20210209,000000,10.187,10.2452,10.1385,10.187,154844,0
+ABX.US,D,20210210,000000,10.1967,10.3811,10.1385,10.1482,123604,0
+ABX.US,D,20210211,000000,10.2161,10.2161,10.0609,10.1385,80550.9,0
+ABX.US,D,20210212,000000,10.1095,10.1605,10.0997,10.1288,19332.2,0
+ABX.US,D,20210216,000000,10.187,10.2646,10.0997,10.1676,395058,0
+ABX.US,D,20210217,000000,10.1676,10.2549,10.1288,10.1773,28473.6,0
+ABX.US,D,20210218,000000,10.1579,10.2744,10.1579,10.2452,405193,0
+ABX.US,D,20210219,000000,10.2549,10.3035,10.187,10.2355,90239.7,0
+ABX.US,D,20210222,000000,10.2258,10.2258,10.0997,10.1288,56978.3,0
+ABX.US,D,20210223,000000,10.0803,10.09,9.89598,10.0512,128292,0
+ABX.US,D,20210224,000000,10.0415,10.1967,10.0415,10.1773,67716.3,0
+ABX.US,D,20210225,000000,10.09,10.09,9.89598,9.92508,164860,0
+ABX.US,D,20210226,000000,9.91538,9.96379,9.79896,9.81836,156758,0
+ABX.US,D,20210301,000000,9.88627,9.97349,9.83776,9.86687,37757.4,0
+ABX.US,D,20210302,000000,9.86687,9.86687,9.62432,9.79896,240490,0
+ABX.US,D,20210303,000000,9.765,9.76985,9.68253,9.70194,153639,0
+ABX.US,D,20210304,000000,9.70194,9.76015,9.59531,9.65343,397146,0
+ABX.US,D,20210305,000000,9.62432,9.89598,9.60492,9.87657,62346.3,0
+ABX.US,D,20210308,000000,9.77955,9.77955,9.65343,9.71164,6807.91,0
+ABX.US,D,20210309,000000,9.72134,9.77955,9.63402,9.76015,30524.8,0
+ABX.US,D,20210310,000000,9.71164,9.76015,9.60492,9.62432,68697.6,0
+ABX.US,D,20210311,000000,9.68253,9.72134,9.60492,9.63402,127039,0
+ABX.US,D,20210312,000000,9.60492,9.63402,9.60492,9.60492,76967.1,0
+ABX.US,D,20210315,000000,9.57581,9.64373,9.55641,9.56611,26234.9,0
+ABX.US,D,20210316,000000,9.60492,9.66313,9.60492,9.66313,30856.7,0
+ABX.US,D,20210317,000000,9.60492,9.69224,9.60492,9.69224,32981,0
+ABX.US,D,20210318,000000,9.65343,9.66313,9.60492,9.61462,120233,0
+ABX.US,D,20210319,000000,9.60492,9.65343,9.60492,9.64373,36076.2,0
+ABX.US,D,20210322,000000,9.65343,9.68253,9.5079,9.56611,47831.6,0
+ABX.US,D,20210323,000000,9.55651,9.60967,9.4982,9.537,29229.2,0
+ABX.US,D,20210324,000000,9.5079,9.5273,9.41088,9.47879,32385.2,0
+ABX.US,D,20210325,000000,9.44969,9.54719,9.34297,9.537,33145.9,0
+ABX.US,D,20210326,000000,9.495,9.58551,9.41088,9.537,55514.6,0
+ABX.US,D,20210329,000000,9.41088,9.54671,9.34297,9.5273,12621.1,0
+ABX.US,D,20210330,000000,9.5273,9.537,9.46909,9.47879,47281.2,0
+ABX.US,D,20210331,000000,9.46909,9.5079,9.45939,9.48849,50324.9,0
+ABX.US,D,20210401,000000,9.5273,9.68253,9.5273,9.5273,31500.9,0
+ABX.US,D,20210405,000000,9.58969,9.58969,9.55641,9.56611,5335.01,0
+ABX.US,D,20210406,000000,9.60492,9.60492,9.5176,9.5176,13657,0
+ABX.US,D,20210407,000000,9.54059,9.57581,9.537,9.55641,10271.1,0
+ABX.US,D,20210408,000000,9.5273,9.61462,9.5079,9.58551,42479.1,0
+ABX.US,D,20210409,000000,9.58561,9.63402,9.55641,9.63402,100311,0
+ABX.US,D,20210412,000000,9.54671,9.63402,9.54671,9.61462,9145.59,0
+ABX.US,D,20210413,000000,9.61452,9.61462,9.5371,9.58551,6852.23,0
+ABX.US,D,20210414,000000,9.55641,9.60492,9.54671,9.60492,124304,0
+ABX.US,D,20210415,000000,9.60492,9.62432,9.56116,9.60492,19935.1,0
+ABX.US,D,20210416,000000,9.57581,9.57581,9.54186,9.54671,12534.6,0
+ABX.US,D,20210419,000000,9.54671,9.56611,9.5079,9.5273,42386.3,0
+ABX.US,D,20210420,000000,9.5176,9.5273,9.5079,9.5079,6445.1,0
+ABX.US,D,20210421,000000,9.5079,9.5273,9.5079,9.5273,24754.8,0
+ABX.US,D,20210422,000000,9.53215,9.537,9.5079,9.537,3874.48,0
+ABX.US,D,20210423,000000,9.5079,9.59522,9.5079,9.5176,5719.47,0
+ABX.US,D,20210426,000000,9.58716,9.59522,9.46909,9.537,63565.6,0
+ABX.US,D,20210427,000000,9.5176,9.54671,9.49732,9.5079,3901.28,0
+ABX.US,D,20210428,000000,9.54089,9.57581,9.48849,9.5273,5778.22,0
+ABX.US,D,20210429,000000,9.48849,9.60492,9.48849,9.58551,18584.9,0
+ABX.US,D,20210430,000000,9.48849,9.57581,9.48849,9.5079,30167.1,0
+ABX.US,D,20210503,000000,9.5079,9.56611,9.48849,9.53351,30847.4,0
+ABX.US,D,20210504,000000,9.5176,9.537,9.48849,9.5273,38115,0
+ABX.US,D,20210505,000000,9.48849,9.5079,9.48849,9.48849,40197.1,0
+ABX.US,D,20210506,000000,9.48849,9.5079,9.47879,9.48849,47251.3,0
+ABX.US,D,20210507,000000,9.48849,9.5079,9.47879,9.5079,35066.1,0
+ABX.US,D,20210510,000000,9.48956,9.5079,9.48849,9.5079,11841.9,0
+ABX.US,D,20210511,000000,9.4982,9.5176,9.48849,9.5176,24905.3,0
+ABX.US,D,20210512,000000,9.537,9.55641,9.48849,9.5079,12129.5,0
+ABX.US,D,20210513,000000,9.5079,9.5079,9.47879,9.47879,5213.39,0
+ABX.US,D,20210514,000000,9.49771,9.4982,9.47879,9.48849,33458.2,0
+ABX.US,D,20210517,000000,9.46909,9.48849,9.46909,9.48849,8187.02,0
+ABX.US,D,20210518,000000,9.46909,9.54671,9.46909,9.5176,11555.4,0
+ABX.US,D,20210519,000000,9.47879,9.54671,9.45939,9.47879,17800.5,0
+ABX.US,D,20210520,000000,9.5176,9.5176,9.46909,9.5079,6442.01,0
+ABX.US,D,20210521,000000,9.5176,9.5176,9.46909,9.5079,1746.04,0
+ABX.US,D,20210524,000000,9.46909,9.4982,9.45386,9.46909,24025,0
+ABX.US,D,20210525,000000,9.46909,9.5079,9.44969,9.4982,2139.77,0
+ABX.US,D,20210526,000000,9.49092,9.49616,9.43028,9.45939,82385.6,0
+ABX.US,D,20210527,000000,9.45939,9.47879,9.43028,9.47879,17857.2,0
+ABX.US,D,20210528,000000,9.43999,9.46909,9.42058,9.44969,48462.4,0
+ABX.US,D,20210601,000000,9.47879,9.47879,9.43999,9.47879,11323.5,0
+ABX.US,D,20210602,000000,9.44969,9.47879,9.44969,9.47394,1982.07,0
+ABX.US,D,20210603,000000,9.45454,9.5176,9.44969,9.48849,11287.4,0
+ABX.US,D,20210604,000000,9.44969,9.5079,9.43999,9.5079,28581.9,0
+ABX.US,D,20210607,000000,9.45939,9.4982,9.41088,9.4982,46426.8,0
+ABX.US,D,20210608,000000,9.48849,9.5079,9.47879,9.48849,118848,0
+ABX.US,D,20210609,000000,9.48849,9.5273,9.48849,9.5176,74452.1,0
+ABX.US,D,20210610,000000,9.5079,9.52245,9.47879,9.5079,254534,0
+ABX.US,D,20210611,000000,9.4982,9.5176,9.4982,9.51566,51791.7,0
+ABX.US,D,20210614,000000,9.50547,9.5079,9.48849,9.5079,7785.04,0
+ABX.US,D,20210615,000000,9.48849,9.5079,9.47879,9.5079,9661.98,0
+ABX.US,D,20210616,000000,9.47879,9.5079,9.47879,9.4982,23277.8,0
+ABX.US,D,20210617,000000,9.4982,9.5079,9.48849,9.5079,3714.72,0
+ABX.US,D,20210618,000000,9.5079,9.5079,9.48849,9.48849,14119.8,0
+ABX.US,D,20210621,000000,9.48849,9.48849,9.48849,9.48849,692.645,0
+ABX.US,D,20210622,000000,9.48849,9.4982,9.47879,9.48849,9391.93,0
+ABX.US,D,20210623,000000,9.47879,9.5273,9.47879,9.5273,35143.4,0
+ABX.US,D,20210624,000000,9.5273,9.5273,9.48849,9.4982,84312,0
+ABX.US,D,20210625,000000,9.5273,9.5273,9.47879,9.48849,54242.7,0
+ABX.US,D,20210628,000000,9.4982,9.5176,9.47879,9.48849,66674.3,0
+ABX.US,D,20210629,000000,9.47889,9.537,9.47879,9.5176,291086,0
+ABX.US,D,20210630,000000,9.537,9.537,9.46909,9.46909,26447.2,0
+ABX.US,D,20210701,000000,9.47879,9.537,9.47879,9.5273,26129.8,0
+ABX.US,D,20210702,000000,9.4982,9.5273,9.4982,9.52041,2014.03,0
+ABX.US,D,20210706,000000,9.537,9.537,9.4982,9.5176,3640.5,0
+ABX.US,D,20210707,000000,9.47879,9.5079,9.44969,9.5079,3370.46,0
+ABX.US,D,20210708,000000,9.4982,9.5079,9.4982,9.5079,5719.47,0
+ABX.US,D,20210709,000000,9.5079,9.5079,9.48849,9.48849,12911.8,0
+ABX.US,D,20210712,000000,9.48849,9.48849,9.48849,9.48849,668.938,0
+ABX.US,D,20210713,000000,9.47889,9.48849,9.47879,9.48849,11279.1,0
+ABX.US,D,20210714,000000,9.48849,9.48849,9.48849,9.48849,692.645,0
+ABX.US,D,20210715,000000,9.4884,9.4982,9.47879,9.48849,13627.1,0
+ABX.US,D,20210716,000000,9.47084,9.48849,9.46909,9.47879,222172,0
+ABX.US,D,20210719,000000,9.45939,9.48849,9.45939,9.47879,14946.4,0
+ABX.US,D,20210720,000000,9.47879,9.47879,9.46909,9.47879,5863.77,0
+ABX.US,D,20210721,000000,9.47879,9.48849,9.46909,9.48849,116308,0
+ABX.US,D,20210722,000000,9.46909,9.48849,9.42058,9.47879,89883,0
+ABX.US,D,20210723,000000,9.48849,9.48859,9.47879,9.48849,6274,0
+ABX.US,D,20210726,000000,9.48849,9.48849,9.46909,9.47879,33530.4,0
+ABX.US,D,20210727,000000,9.47957,9.47957,9.45939,9.45939,1659.46,0
+ABX.US,D,20210728,000000,9.45939,9.47879,9.45939,9.46909,1351.27,0
+ABX.US,D,20210729,000000,9.45939,9.48849,9.45939,9.45939,23373.6,0
+ABX.US,D,20210730,000000,9.47879,9.5079,9.45939,9.46909,38526.3,0
+ABX.US,D,20210802,000000,9.46909,9.5079,9.46909,9.4982,32913,0
+ABX.US,D,20210803,000000,9.47879,9.4982,9.45939,9.46909,42268.8,0
+ABX.US,D,20210804,000000,9.45939,9.48849,9.45939,9.48849,14317.7,0
+ABX.US,D,20210805,000000,9.46909,9.48849,9.45939,9.47879,22778.9,0
+ABX.US,D,20210806,000000,9.46909,9.4982,9.46909,9.4982,780.256,0
+ABX.US,D,20210809,000000,9.49626,9.49626,9.45939,9.45939,12376.9,0
+ABX.US,D,20210810,000000,9.45939,9.46909,9.41088,9.46909,61901,0
+ABX.US,D,20210811,000000,9.45939,9.47879,9.45939,9.47879,14685.7,0
+ABX.US,D,20210812,000000,9.46919,9.47879,9.46909,9.46909,4950.55,0
+ABX.US,D,20210813,000000,9.4719,9.48849,9.46909,9.46909,92940.1,0
+ABX.US,D,20210816,000000,9.47879,9.5079,9.45939,9.48849,19280.6,0
+ABX.US,D,20210817,000000,9.47889,9.48849,9.47743,9.47879,12072.8,0
+ABX.US,D,20210818,000000,9.47879,9.4982,9.46909,9.46909,59085.1,0
+ABX.US,D,20210819,000000,9.46909,9.46909,9.45939,9.45939,116503,0
+ABX.US,D,20210820,000000,9.45939,9.46909,9.44969,9.46909,1569.78,0
+ABX.US,D,20210823,000000,9.46909,9.46909,9.45454,9.46909,20800.9,0
+ABX.US,D,20210824,000000,9.45939,9.5079,9.45939,9.48849,8607.55,0
+ABX.US,D,20210825,000000,9.48364,9.4982,9.46909,9.47976,3062.27,0
+ABX.US,D,20210826,000000,9.46909,9.4982,9.46909,9.48849,4456.84,0
+ABX.US,D,20210827,000000,9.48849,9.48859,9.46909,9.46909,9314.63,0
+ABX.US,D,20210830,000000,9.46909,9.48849,9.46909,9.46909,2300.57,0
+ABX.US,D,20210831,000000,9.48849,9.4982,9.47879,9.4982,11958.4,0
+ABX.US,D,20210901,000000,9.48849,9.4982,9.41088,9.4982,13640.5,0
+ABX.US,D,20210902,000000,9.50237,9.5079,9.45939,9.5079,16691.5,0
+ABX.US,D,20210903,000000,9.47879,9.47879,9.47879,9.47879,207.175,0
+ABX.US,D,20210907,000000,9.5079,9.5176,9.5079,9.5079,7788.13,0
+ABX.US,D,20210908,000000,9.508,9.5176,9.5079,9.5079,2140.8,0
+ABX.US,D,20210909,000000,9.5176,9.5176,9.5079,9.5079,3022.07,0
+ABX.US,D,20210910,000000,9.5079,9.5176,9.5079,9.5079,4450.65,0
+ABX.US,D,20210913,000000,9.5176,9.537,9.5079,9.5079,2019874,0
+ABX.US,D,20210914,000000,9.5079,9.5273,9.5079,9.51275,7081.05,0
+ABX.US,D,20210915,000000,9.5079,9.5273,9.5079,9.5176,3232.34,0
+ABX.US,D,20210916,000000,9.51391,9.51391,9.51391,9.51391,174.192,0
+ABX.US,D,20210917,000000,9.5273,9.5273,9.5079,9.5273,4736.16,0
+ABX.US,D,20210920,000000,9.5273,9.5273,9.5079,9.5273,1390.44,0
+ABX.US,D,20210921,000000,9.52507,9.52536,9.5079,9.51595,1193.57,0
+ABX.US,D,20210922,000000,9.5079,9.5079,9.5079,9.5079,1283.24,0
+ABX.US,D,20210923,000000,9.5079,9.5079,9.5079,9.5079,2579.89,0
+ABX.US,D,20210924,000000,9.5176,9.5273,9.5079,9.5273,82505.1,0
+ABX.US,D,20210927,000000,9.5273,9.537,9.5273,9.537,10340.2,0
+ABX.US,D,20210928,000000,9.52148,9.537,9.52148,9.537,2478.88,0
+ABX.US,D,20210929,000000,9.55641,9.55641,9.537,9.537,3483.84,0
+ABX.US,D,20210930,000000,9.537,9.54671,9.537,9.54671,32146.1,0
+ABX.US,D,20211001,000000,9.55641,9.55641,9.537,9.54671,117834,0
+ABX.US,D,20211004,000000,9.55641,9.55641,9.537,9.537,19013.7,0
+ABX.US,D,20211006,000000,9.55641,9.55641,9.52138,9.55641,20838.1,0
+ABX.US,D,20211007,000000,9.5273,9.54671,9.5273,9.54671,3622.98,0
+ABX.US,D,20211008,000000,9.55641,9.55641,9.537,9.54671,1313.13,0
+ABX.US,D,20211011,000000,9.537,9.54671,9.537,9.537,5379.33,0
+ABX.US,D,20211012,000000,9.54671,9.55641,9.54671,9.55641,1257.48,0
+ABX.US,D,20211013,000000,9.5273,9.55641,9.5273,9.54671,614588,0
+ABX.US,D,20211014,000000,9.5273,9.54671,9.5273,9.54671,10533.9,0
+ABX.US,D,20211015,000000,9.5273,9.5273,9.5273,9.5273,315.4,0
+ABX.US,D,20211018,000000,9.5176,9.537,9.5176,9.537,676.153,0
+ABX.US,D,20211019,000000,9.5273,9.55641,9.5273,9.55641,65261.1,0
+ABX.US,D,20211020,000000,9.537,9.55641,9.537,9.55641,7114.04,0
+ABX.US,D,20211021,000000,9.5273,9.55641,9.5273,9.55641,27023.4,0
+ABX.US,D,20211022,000000,9.55156,9.62432,9.54671,9.56611,82580.4,0
+ABX.US,D,20211025,000000,9.54671,9.57581,9.54671,9.54671,23294.3,0
+ABX.US,D,20211026,000000,9.55641,9.58551,9.537,9.57581,548604,0
+ABX.US,D,20211027,000000,9.55641,9.57581,9.53836,9.57581,25943.2,0
+ABX.US,D,20211028,000000,9.55262,9.56611,9.54671,9.55641,416064,0
+ABX.US,D,20211029,000000,9.54671,9.57581,9.54671,9.55641,785264,0
+ABX.US,D,20211101,000000,9.56611,9.57581,9.55641,9.55641,66799,0
+ABX.US,D,20211102,000000,9.57581,9.58551,9.57232,9.57581,43040.8,0
+ABX.US,D,20211103,000000,9.55641,9.57581,9.54671,9.56611,7094.45,0
+ABX.US,D,20211104,000000,9.55641,9.57581,9.55641,9.57581,202972,0
+ABX.US,D,20211105,000000,9.55651,9.57581,9.55641,9.55641,1025.56,0
+ABX.US,D,20211108,000000,9.56611,9.58551,9.55641,9.55641,2485.07,0
+ABX.US,D,20211109,000000,9.55641,9.58551,9.55641,9.55641,3398.29,0
+ABX.US,D,20211110,000000,9.55651,9.58551,9.55651,9.58551,1166.77,0
+ABX.US,D,20211111,000000,9.56611,9.58551,9.56611,9.58551,3035.47,0
+ABX.US,D,20211112,000000,9.56611,9.58551,9.55641,9.58551,5898.82,0
+ABX.US,D,20211115,000000,9.56611,9.59522,9.56611,9.59522,13713.7,0
+ABX.US,D,20211116,000000,9.56611,9.60492,9.56611,9.60492,81306.4,0
+ABX.US,D,20211117,000000,9.58551,9.59522,9.58551,9.59522,16464.7,0
+ABX.US,D,20211118,000000,9.57581,9.60492,9.57581,9.58551,1934.66,0
+ABX.US,D,20211119,000000,9.59522,9.59522,9.56611,9.59522,7336.67,0
+ABX.US,D,20211122,000000,9.61462,9.61462,9.59522,9.60492,67210.2,0
+ABX.US,D,20211123,000000,9.57591,9.60492,9.57581,9.60492,115457,0
+ABX.US,D,20211124,000000,9.57581,9.60492,9.57581,9.60492,10739,0
+ABX.US,D,20211126,000000,9.57581,9.59522,9.56611,9.59522,44953.9,0
+ABX.US,D,20211129,000000,9.56611,9.59522,9.56611,9.59522,60168.3,0
+ABX.US,D,20211130,000000,9.58551,9.60492,9.57581,9.60492,26459.6,0
+ABX.US,D,20211201,000000,9.60492,9.60492,9.58551,9.59522,6404.9,0
+ABX.US,D,20211202,000000,9.56611,9.60492,9.55641,9.60492,47467.8,0
+ABX.US,D,20211203,000000,9.56611,9.58551,9.55641,9.57581,57979.1,0
+ABX.US,D,20211206,000000,9.57096,9.58551,9.55641,9.57581,6618.26,0
+ABX.US,D,20211207,000000,9.56611,9.58551,9.55641,9.57581,45767.1,0
+ABX.US,D,20211208,000000,9.57581,9.57581,9.57581,9.57581,404.043,0
+ABX.US,D,20211209,000000,9.57581,9.58551,9.56126,9.56611,13305.5,0
+ABX.US,D,20211210,000000,9.55641,9.56611,9.55641,9.55641,25589.7,0
+ABX.US,D,20211213,000000,9.55641,9.57581,9.55641,9.57581,10338.1,0
+ABX.US,D,20211214,000000,9.56097,9.57581,9.55641,9.56611,194589,0
+ABX.US,D,20211215,000000,9.55641,9.57581,9.55641,9.56611,26406,0
+ABX.US,D,20211216,000000,9.55641,9.55641,9.54671,9.55641,32373.9,0
+ABX.US,D,20211217,000000,9.54671,9.58551,9.54671,9.58551,19036.4,0
+ABX.US,D,20211220,000000,9.56611,9.58551,9.56611,9.58551,578027,0
+ABX.US,D,20211221,000000,9.55641,9.58551,9.55641,9.55641,10203.1,0
+ABX.US,D,20211222,000000,9.55641,9.58551,9.55641,9.58551,13641.6,0
+ABX.US,D,20211223,000000,9.55641,9.58551,9.55641,9.56611,27636.7,0
+ABX.US,D,20211227,000000,9.55641,9.58551,9.55641,9.58551,73580.1,0
+ABX.US,D,20211228,000000,9.57581,9.58551,9.57581,9.58551,16436.9,0
+ABX.US,D,20211229,000000,9.56611,9.58551,9.56611,9.58551,45046.6,0
+ABX.US,D,20211230,000000,9.54671,9.60492,9.54671,9.58551,9331.12,0
+ABX.US,D,20211231,000000,9.55641,9.58551,9.54671,9.57581,30476.3,0
+ABX.US,D,20220103,000000,9.57581,9.58551,9.57096,9.58551,69236.6,0
+ABX.US,D,20220104,000000,9.57581,9.58551,9.57581,9.58551,6560.54,0
+ABX.US,D,20220105,000000,9.58551,9.58551,9.57581,9.57581,5262.86,0
+ABX.US,D,20220106,000000,9.56611,9.57581,9.56611,9.57581,6218.34,0
+ABX.US,D,20220107,000000,9.56737,9.56737,9.56611,9.56611,1692.44,0
+ABX.US,D,20220110,000000,9.56611,9.57581,9.56611,9.57581,37675.9,0
+ABX.US,D,20220111,000000,9.56689,9.58551,9.56611,9.58551,4000.23,0
+ABX.US,D,20220112,000000,9.57387,9.58551,9.56611,9.58551,3909.52,0
+ABX.US,D,20220114,000000,9.56611,9.56621,9.56611,9.56611,806.024,0
+ABX.US,D,20220118,000000,9.56611,9.56621,9.56611,9.56611,25132,0
+ABX.US,D,20220119,000000,9.56621,9.58551,9.56611,9.58551,39813.6,0
+ABX.US,D,20220120,000000,9.55651,9.57581,9.55651,9.56611,13968.3,0
+ABX.US,D,20220121,000000,9.56611,9.56611,9.56611,9.56611,12163.5,0
+ABX.US,D,20220124,000000,9.56611,9.57581,9.56611,9.56611,15676.2,0
+ABX.US,D,20220125,000000,9.56611,9.57581,9.56611,9.57581,33254.1,0
+ABX.US,D,20220126,000000,9.56611,9.57581,9.56611,9.57581,18545.7,0
+ABX.US,D,20220127,000000,9.56611,9.57581,9.56611,9.56611,25021.8,0
+ABX.US,D,20220128,000000,9.56611,9.58551,9.56611,9.56805,35777.3,0
+ABX.US,D,20220131,000000,9.58163,9.58551,9.56611,9.58551,24216.8,0
+ABX.US,D,20220201,000000,9.58551,9.60492,9.58551,9.59522,85799.3,0
+ABX.US,D,20220202,000000,9.56611,9.59522,9.56611,9.59522,8707.53,0
+ABX.US,D,20220203,000000,9.60492,9.60492,9.57581,9.59522,1219.34,0
+ABX.US,D,20220207,000000,9.57581,9.60492,9.57581,9.60492,7753.09,0
+ABX.US,D,20220208,000000,9.57581,9.60492,9.57581,9.60492,10733.9,0
+ABX.US,D,20220209,000000,9.58551,9.60492,9.58551,9.60492,10190.7,0
+ABX.US,D,20220210,000000,9.58551,9.58551,9.58551,9.58551,1084.31,0
+ABX.US,D,20220211,000000,9.58551,9.58561,9.57581,9.58551,3929.11,0
+ABX.US,D,20220214,000000,9.58551,9.58551,9.58551,9.58551,5419.53,0
+ABX.US,D,20220216,000000,9.59512,9.59512,9.57581,9.57581,1003.92,0
+ABX.US,D,20220217,000000,9.57581,9.58551,9.57581,9.58551,364.875,0
+ABX.US,D,20220218,000000,9.57581,9.57581,9.57581,9.57581,1344.06,0
+ABX.US,D,20220222,000000,9.58551,9.59522,9.57581,9.59522,5822.54,0
+ABX.US,D,20220223,000000,9.58551,9.59328,9.58551,9.58551,6004.98,0
+ABX.US,D,20220224,000000,9.58551,9.59522,9.58551,9.59522,62312.2,0
+ABX.US,D,20220225,000000,9.59522,9.60492,9.59522,9.59522,30026.9,0
+ABX.US,D,20220228,000000,9.58551,9.59522,9.58551,9.59522,34224,0
+ABX.US,D,20220301,000000,9.59522,9.6054,9.59522,9.60492,21760.6,0
+ABX.US,D,20220302,000000,9.59522,9.59541,9.59522,9.59522,6227.62,0
+ABX.US,D,20220303,000000,9.59037,9.60492,9.58551,9.60492,15521.6,0
+ABX.US,D,20220304,000000,9.59522,9.60492,9.59522,9.60492,642.139,0
+ABX.US,D,20220307,000000,9.60492,9.60492,9.59522,9.60492,5520.54,0
+ABX.US,D,20220308,000000,9.60492,9.60492,9.60492,9.60492,668.938,0
+ABX.US,D,20220309,000000,9.60492,9.60725,9.60492,9.60725,9569.22,0
+ABX.US,D,20220310,000000,9.61462,9.61462,9.59522,9.60492,46450.5,0
+ABX.US,D,20220311,000000,9.61462,9.61462,9.60492,9.60492,4036.3,0
+ABX.US,D,20220314,000000,9.61462,9.61462,9.60007,9.60492,2140.8,0
+ABX.US,D,20220315,000000,9.60492,9.60628,9.60492,9.60492,58124.4,0
+ABX.US,D,20220316,000000,9.59522,9.60977,9.59522,9.60977,7979.84,0
+ABX.US,D,20220317,000000,9.60492,9.61462,9.60492,9.60492,6867.7,0
+ABX.US,D,20220318,000000,9.62432,9.62432,9.60492,9.60492,261335,0
+ABX.US,D,20220321,000000,9.61462,9.61462,9.60007,9.60007,78459.5,0
+ABX.US,D,20220322,000000,9.60492,9.60521,9.59522,9.60492,36292.7,0
+ABX.US,D,20220323,000000,9.60492,9.62432,9.60492,9.61462,36306.1,0
+ABX.US,D,20220324,000000,9.61462,9.62432,9.61462,9.62432,466071,0
+ABX.US,D,20220325,000000,9.61462,9.62432,9.61462,9.61462,72251.5,0
+ABX.US,D,20220328,000000,9.61462,9.61947,9.61462,9.61947,13054,0
+ABX.US,D,20220329,000000,9.61462,9.61462,9.61462,9.61462,4613.51,0
+ABX.US,D,20220330,000000,9.61462,9.61782,9.61462,9.61462,7398.52,0
+ABX.US,D,20220331,000000,9.60492,9.62432,9.60492,9.61462,34255,0
+ABX.US,D,20220401,000000,9.62432,9.62432,9.60492,9.60492,37818.2,0
+ABX.US,D,20220404,000000,9.63402,9.63402,9.63402,9.63402,385.49,0
+ABX.US,D,20220405,000000,9.63402,9.63402,9.63402,9.63402,1516.19,0
+ABX.US,D,20220406,000000,9.65343,9.65343,9.62917,9.63402,1628.54,0
+ABX.US,D,20220407,000000,9.62432,9.62432,9.62432,9.62432,48118.2,0
+ABX.US,D,20220408,000000,9.65343,9.65343,9.62432,9.62432,605.033,0
+ABX.US,D,20220411,000000,9.63402,9.63402,9.63402,9.63402,11886.2,0
+ABX.US,D,20220412,000000,9.62432,9.63402,9.62432,9.62432,13414.8,0
+ABX.US,D,20220413,000000,9.63402,9.64373,9.63402,9.63402,7733.5,0
+ABX.US,D,20220414,000000,9.63887,9.64373,9.63402,9.64276,26507,0
+ABX.US,D,20220418,000000,9.64373,9.67283,9.64237,9.67283,37210,0
+ABX.US,D,20220419,000000,9.66313,9.66313,9.64858,9.66119,21799.7,0
+ABX.US,D,20220420,000000,9.68253,9.68253,9.65343,9.65828,10024.8,0
+ABX.US,D,20220421,000000,9.66313,9.67283,9.65343,9.66429,31680.2,0
+ABX.US,D,20220422,000000,9.6738,9.6738,9.66313,9.66313,585.45,0
+ABX.US,D,20220425,000000,9.65343,9.66313,9.64373,9.66313,106421,0
+ABX.US,D,20220426,000000,9.65343,9.65343,9.64373,9.65343,6018.38,0
+ABX.US,D,20220427,000000,9.64382,9.65343,9.64373,9.65343,4166.17,0
+ABX.US,D,20220428,000000,9.65343,9.65343,9.64373,9.64382,16364.7,0
+ABX.US,D,20220429,000000,9.64373,9.65343,9.64373,9.64382,23273.7,0
+ABX.US,D,20220502,000000,9.64547,9.64547,9.64373,9.64373,10441.2,0
+ABX.US,D,20220504,000000,9.65343,9.65362,9.65343,9.65352,13404.5,0
+ABX.US,D,20220505,000000,9.65343,9.65343,9.65343,9.65343,3565.26,0
+ABX.US,D,20220506,000000,9.64373,9.65343,9.63402,9.64373,211937,0
+ABX.US,D,20220509,000000,9.64373,9.64373,9.63402,9.63402,15834.9,0
+ABX.US,D,20220510,000000,9.63402,9.63926,9.63402,9.63402,3965.18,0
+ABX.US,D,20220511,000000,9.63402,9.65343,9.63402,9.63402,54580.8,0
+ABX.US,D,20220512,000000,9.63402,9.64373,9.63402,9.64373,69149,0
+ABX.US,D,20220513,000000,9.63887,9.64373,9.63402,9.63402,262235,0
+ABX.US,D,20220516,000000,9.63402,9.63887,9.63402,9.63402,2102.67,0
+ABX.US,D,20220517,000000,9.64373,9.64373,9.64373,9.64373,1090.5,0
+ABX.US,D,20220518,000000,9.63402,9.63402,9.63402,9.63402,2375.81,0
+ABX.US,D,20220519,000000,9.64373,9.64373,9.64373,9.64373,18325.2,0
+ABX.US,D,20220520,000000,9.65343,9.65343,9.63402,9.64373,6320.38,0
+ABX.US,D,20220523,000000,9.64373,9.64373,9.63402,9.64373,15135.1,0
+ABX.US,D,20220524,000000,9.65052,9.65052,9.64373,9.64373,10508.2,0
+ABX.US,D,20220525,000000,9.65188,9.65343,9.64373,9.64373,172676,0
+ABX.US,D,20220526,000000,9.65343,9.65343,9.64373,9.64373,40158.9,0
+ABX.US,D,20220531,000000,9.65343,9.65343,9.65343,9.65343,269146,0
+ABX.US,D,20220601,000000,9.65828,9.66313,9.65343,9.65343,9942.34,0
+ABX.US,D,20220602,000000,9.66313,9.66313,9.66313,9.66313,19122.9,0
+ABX.US,D,20220603,000000,9.66313,9.67283,9.65828,9.67283,29728,0
+ABX.US,D,20220606,000000,9.66313,9.66313,9.66313,9.66313,3425.08,0
+ABX.US,D,20220607,000000,9.66313,9.66323,9.66313,9.66313,4198.13,0
+ABX.US,D,20220608,000000,9.66313,9.66313,9.66313,9.66313,1464.65,0
+ABX.US,D,20220609,000000,9.66313,9.67283,9.66313,9.67283,36570,0
+ABX.US,D,20220610,000000,9.68253,9.69224,9.68253,9.68253,11724.4,0
+ABX.US,D,20220613,000000,9.67283,9.67283,9.67283,9.67283,542.159,0
+ABX.US,D,20220614,000000,9.67283,9.67283,9.66798,9.67283,233104,0
+ABX.US,D,20220615,000000,9.68253,9.68253,9.68253,9.68253,139.147,0
+ABX.US,D,20220616,000000,9.66313,9.67283,9.66313,9.67283,13402.4,0
+ABX.US,D,20220617,000000,9.68253,9.68253,9.66313,9.67283,27765.5,0
+ABX.US,D,20220621,000000,9.67283,9.69224,9.66478,9.69224,106570,0
+ABX.US,D,20220622,000000,9.67283,9.68253,9.67283,9.68253,21154.5,0
+ABX.US,D,20220623,000000,9.68738,9.68738,9.67768,9.68253,758.611,0
+ABX.US,D,20220624,000000,9.68253,9.68253,9.67283,9.68224,8825.04,0
+ABX.US,D,20220627,000000,9.67283,9.68253,9.67283,9.68253,98796.7,0
+ABX.US,D,20220628,000000,9.68253,9.69224,9.68253,9.68253,44345.7,0
+ABX.US,D,20220629,000000,9.70194,9.70194,9.68253,9.68253,27323.4,0
+ABX.US,D,20220630,000000,9.67768,9.68253,9.67768,9.68253,24076.6,0
+ABX.US,D,20220701,000000,9.70194,9.70194,9.68253,9.68253,874.052,0
+ABX.US,D,20220705,000000,9.69224,9.70194,9.68544,9.70194,38355.2,0
+ABX.US,D,20220706,000000,9.69233,9.70194,9.68253,9.69224,62310.2,0
+ABX.US,D,20220707,000000,9.69709,9.70194,9.69156,9.69224,68580.1,0
+ABX.US,D,20220708,000000,9.69709,9.70194,9.69224,9.69224,603299,0
+ABX.US,D,20220711,000000,9.70194,9.70194,9.69224,9.69224,38371.7,0
+ABX.US,D,20220712,000000,9.69224,9.71164,9.69224,9.70194,60186.9,0
+ABX.US,D,20220713,000000,9.70194,9.70194,9.69224,9.69224,34881.6,0
+ABX.US,D,20220714,000000,9.70194,9.71164,9.69224,9.70194,88326.6,0
+ABX.US,D,20220715,000000,9.69709,9.69709,9.69224,9.69224,679.245,0
+ABX.US,D,20220719,000000,9.70194,9.70679,9.70194,9.70194,236412,0
+ABX.US,D,20220720,000000,9.69709,9.72134,9.69709,9.71164,122926,0
+ABX.US,D,20220721,000000,9.71164,9.71164,9.67283,9.69224,488435,0
+ABX.US,D,20220722,000000,9.70194,9.72134,9.70194,9.70194,19420.8,0
+ABX.US,D,20220725,000000,9.70194,9.72134,9.70194,9.71154,8396.26,0
+ABX.US,D,20220726,000000,9.72134,9.73104,9.72134,9.72134,50043.6,0
+ABX.US,D,20220727,000000,9.73104,9.75045,9.7228,9.74075,20271.2,0
+ABX.US,D,20220728,000000,9.75045,9.7553,9.73104,9.7553,17336.7,0
+ABX.US,D,20220801,000000,9.76015,9.78925,9.76015,9.7747,7081.05,0
+ABX.US,D,20220802,000000,9.77955,9.89598,9.75045,9.75045,2310.87,0
+ABX.US,D,20220803,000000,9.75045,9.76015,9.72134,9.72134,159807,0
+ABX.US,D,20220804,000000,9.75045,9.75045,9.72134,9.72134,314.37,0
+ABX.US,D,20220805,000000,9.74075,9.74075,9.74075,9.74075,743.15,0
+ABX.US,D,20220808,000000,9.73104,9.73104,9.72134,9.73104,10594.7,0
+ABX.US,D,20220809,000000,9.73104,9.85232,9.72134,9.72619,9654.77,0
+ABX.US,D,20220810,000000,9.75045,9.75045,9.73104,9.73104,1210.06,0
+ABX.US,D,20220811,000000,9.74075,9.74075,9.73104,9.73589,1982.07,0
+ABX.US,D,20220812,000000,9.73104,9.73104,9.73104,9.73104,917.342,0
+ABX.US,D,20220815,000000,9.73104,9.74075,9.73104,9.74075,520.514,0
+ABX.US,D,20220816,000000,9.74075,9.74075,9.73104,9.74075,1488.36,0
+ABX.US,D,20220818,000000,9.73104,9.74075,9.72134,9.72134,47198.8,0
+ABX.US,D,20220819,000000,9.72134,9.84747,9.72134,9.84747,69116,0
+ABX.US,D,20220822,000000,9.79896,9.79896,9.75045,9.77955,6286.37,0
+ABX.US,D,20220823,000000,9.75045,9.76985,9.75045,9.75045,1312.1,0
+ABX.US,D,20220824,000000,9.75045,9.77955,9.72134,9.73589,448549,0
+ABX.US,D,20220825,000000,9.73395,9.74075,9.73104,9.74075,724.597,0
+ABX.US,D,20220826,000000,9.73104,9.76025,9.73104,9.75045,17808.8,0
+ABX.US,D,20220829,000000,9.74075,9.74075,9.74075,9.74075,329.831,0
+ABX.US,D,20220830,000000,9.72144,9.74075,9.72134,9.73104,4256.88,0
+ABX.US,D,20220831,000000,9.72134,9.73104,9.72134,9.72619,3908.49,0
+ABX.US,D,20220901,000000,9.72134,9.72862,9.72134,9.72862,1699.66,0
+ABX.US,D,20220906,000000,9.74075,9.74075,9.73104,9.73104,2111.94,0
+ABX.US,D,20220908,000000,9.73104,9.74075,9.72134,9.72134,11784.2,0
+ABX.US,D,20220909,000000,9.74075,9.76985,9.74075,9.76985,12126.4,0
+ABX.US,D,20220912,000000,9.76985,9.76985,9.75045,9.76985,4273.37,0
+ABX.US,D,20220913,000000,9.73104,9.84747,9.73104,9.84747,2820.05,0
+ABX.US,D,20220914,000000,9.89598,9.89598,9.76985,9.78925,17075.9,0
+ABX.US,D,20220915,000000,9.77955,9.79886,9.77955,9.78925,6466.74,0
+ABX.US,D,20220916,000000,9.80866,9.80866,9.76985,9.77955,11045.2,0
+ABX.US,D,20220919,000000,9.79896,9.79896,9.76985,9.76985,1108.02,0
+ABX.US,D,20220920,000000,9.76985,9.76985,9.76985,9.76985,256.649,0
+ABX.US,D,20220921,000000,9.79896,9.79896,9.79896,9.79896,2070.72,0
+ABX.US,D,20220922,000000,9.76985,9.7747,9.76015,9.76015,36358.7,0
+ABX.US,D,20220923,000000,9.76015,9.76015,9.73104,9.76015,11366.8,0
+ABX.US,D,20220926,000000,9.74094,9.75045,9.72144,9.75045,11729.6,0
+ABX.US,D,20220927,000000,9.75045,9.76015,9.73104,9.73104,7723.19,0
+ABX.US,D,20220929,000000,9.72163,9.73104,9.72134,9.73104,1149.25,0
+ABX.US,D,20220930,000000,9.76005,9.76015,9.74075,9.75045,78147.2,0
+ABX.US,D,20221003,000000,9.73104,9.74075,9.73104,9.73124,9037.37,0
+ABX.US,D,20221004,000000,9.74075,9.76015,9.73104,9.74075,34806.4,0
+ABX.US,D,20221005,000000,9.75045,9.76015,9.7456,9.7553,5991.58,0
+ABX.US,D,20221007,000000,9.75045,9.765,9.75045,9.76015,19809.4,0
+ABX.US,D,20221010,000000,9.76985,9.76985,9.75045,9.76985,88118.4,0
+ABX.US,D,20221011,000000,9.75045,9.76015,9.75045,9.76015,4424.88,0
+ABX.US,D,20221013,000000,9.765,9.765,9.72289,9.76015,12832.4,0
+ABX.US,D,20221014,000000,9.76985,9.76985,9.7456,9.7456,5913.25,0
+ABX.US,D,20221017,000000,9.76985,9.76985,9.75045,9.75045,708.105,0
+ABX.US,D,20221018,000000,9.76985,9.76985,9.76015,9.76015,37860.4,0
+ABX.US,D,20221019,000000,9.76015,9.76985,9.75045,9.76015,111878,0
+ABX.US,D,20221021,000000,9.76985,9.76985,9.76015,9.765,2279.95,0
+ABX.US,D,20221024,000000,9.76985,9.76985,9.765,9.76985,4309.44,0
+ABX.US,D,20221025,000000,9.76985,9.76985,9.76015,9.76985,27948,0
+ABX.US,D,20221026,000000,9.76985,9.76985,9.76015,9.765,212741,0
+ABX.US,D,20221027,000000,9.76985,9.76985,9.765,9.76985,14693.9,0
+ABX.US,D,20221028,000000,9.78925,9.78925,9.765,9.76985,87902,0
+ABX.US,D,20221031,000000,9.78925,9.78925,9.76985,9.76985,26009.2,0
+ABX.US,D,20221101,000000,9.76985,9.76985,9.76985,9.76985,11918.2,0
+ABX.US,D,20221102,000000,9.78925,9.78925,9.77955,9.78925,12591.2,0
+ABX.US,D,20221103,000000,9.77955,9.77955,9.76985,9.77955,40538.2,0
+ABX.US,D,20221104,000000,9.77955,9.77955,9.7747,9.77955,20622.6,0
+ABX.US,D,20221107,000000,9.77955,9.77955,9.76985,9.77955,13970.4,0
+ABX.US,D,20221110,000000,9.76985,9.78925,9.76985,9.78925,6186.39,0
+ABX.US,D,20221111,000000,9.78925,9.78925,9.78925,9.78925,185.529,0
+ABX.US,D,20221115,000000,9.78925,9.78925,9.7844,9.78925,52489.5,0
+ABX.US,D,20221116,000000,9.78925,9.79896,9.78925,9.78925,31550.3,0
+ABX.US,D,20221117,000000,9.78925,9.79896,9.77955,9.78925,86287.9,0
+ABX.US,D,20221118,000000,9.79411,9.79411,9.78925,9.78925,842.099,0
+ABX.US,D,20221121,000000,9.80866,9.80866,9.80866,9.80866,334.984,0
+ABX.US,D,20221123,000000,9.78925,9.79896,9.78906,9.78925,36490.6,0
+ABX.US,D,20221128,000000,9.79896,9.79896,9.79411,9.79411,4269.25,0
+ABX.US,D,20221202,000000,9.81836,9.81836,9.78925,9.78925,2996.3,0
+ABX.US,D,20221205,000000,9.78925,9.80866,9.78925,9.78925,3967.24,0
+ABX.US,D,20221206,000000,9.78925,9.79731,9.78925,9.78925,1278.09,0
+ABX.US,D,20221207,000000,9.78935,9.79537,9.78925,9.79537,2005.78,0
+ABX.US,D,20221208,000000,9.78925,9.79896,9.78925,9.78925,4161.02,0
+ABX.US,D,20221209,000000,9.80866,9.80866,9.80866,9.80866,1030.72,0
+ABX.US,D,20221212,000000,9.79896,9.79896,9.79896,9.79896,253.557,0
+ABX.US,D,20221213,000000,9.77955,9.79896,9.77955,9.79896,3047.84,0
+ABX.US,D,20221214,000000,9.79886,9.79896,9.79886,9.79896,824.577,0
+ABX.US,D,20221215,000000,9.79896,9.79896,9.79896,9.79896,103.072,0
+ABX.US,D,20221216,000000,9.79653,9.80866,9.79411,9.80866,7832.45,0
+ABX.US,D,20221219,000000,9.79896,9.79896,9.78925,9.79896,10782.3,0
+ABX.US,D,20221220,000000,9.77955,9.86687,9.77955,9.86687,14621.8,0
+ABX.US,D,20221222,000000,9.83,9.84747,9.80866,9.84747,6481.17,0
+ABX.US,D,20221223,000000,9.80876,9.80934,9.80866,9.80866,1236.86,0
+ABX.US,D,20221228,000000,9.80866,9.80866,9.80866,9.80866,2894.26,0
+ABX.US,D,20221229,000000,9.81836,9.84747,9.81836,9.84747,42055.5,0
+ABX.US,D,20221230,000000,9.84747,9.85717,9.84747,9.85717,1855.29,0
+ABX.US,D,20230103,000000,9.86687,9.88627,9.85717,9.88618,28171.6,0
+ABX.US,D,20230104,000000,9.87657,9.87657,9.87657,9.87657,299.94,0
+ABX.US,D,20230105,000000,9.87657,9.89598,9.87657,9.89598,385.49,0
+ABX.US,D,20230109,000000,9.90568,9.92508,9.89598,9.90083,12953,0
+ABX.US,D,20230110,000000,9.89792,9.89792,9.89607,9.89607,480.316,0
+ABX.US,D,20230111,000000,9.90083,9.90083,9.89598,9.89598,750.365,0
+ABX.US,D,20230112,000000,9.90568,9.92023,9.90568,9.92023,47605.9,0
+ABX.US,D,20230113,000000,9.92508,9.92508,9.91538,9.91538,22142.9,0
+ABX.US,D,20230117,000000,9.91528,9.92508,9.90927,9.91528,17681,0
+ABX.US,D,20230118,000000,9.84747,9.84747,9.84747,9.84747,507.115,0
+ABX.US,D,20230119,000000,9.98329,9.98329,9.89113,9.89113,1753.25,0
+ABX.US,D,20230120,000000,9.98329,9.98329,9.90568,9.91538,1183.26,0
+ABX.US,D,20230123,000000,9.84747,9.84747,9.84747,9.84747,223.666,0
+ABX.US,D,20230124,000000,9.85717,9.87657,9.85717,9.85717,15326.8,0
+ABX.US,D,20230125,000000,9.90335,9.90335,9.88627,9.88627,217.482,0
+ABX.US,D,20230131,000000,9.85717,9.86687,9.85717,9.86639,1733.67,0
+ABX.US,D,20230207,000000,9.86687,9.86687,9.86687,9.86687,304.062,0
+ABX.US,D,20230209,000000,9.86687,9.86687,9.86687,9.86687,666.877,0
+ABX.US,D,20230213,000000,9.86697,9.98329,9.86687,9.98329,1918.17,0
+ABX.US,D,20230214,000000,9.96389,9.96389,9.91538,9.91538,721.505,0
+ABX.US,D,20230215,000000,9.98329,10.0706,9.9832,10.0318,1729.55,0
+ABX.US,D,20230216,000000,10.187,10.3326,10.187,10.2258,6360.58,0
+ABX.US,D,20230221,000000,10.187,10.2355,10.0173,10.1385,44260.2,0
+ABX.US,D,20230227,000000,9.88627,9.90568,9.88627,9.89598,39339.5,0
+ABX.US,D,20230228,000000,9.96389,9.96389,9.86687,9.88142,2873.65,0
+ABX.US,D,20230301,000000,9.88627,9.89113,9.88627,9.89113,522.576,0
+ABX.US,D,20230302,000000,9.86687,9.88142,9.86687,9.88142,381.367,0
+ABX.US,D,20230303,000000,9.88142,9.88142,9.88142,9.88142,595.757,0
+ABX.US,D,20230306,000000,9.88627,9.88627,9.88142,9.88627,7945.83,0
+ABX.US,D,20230308,000000,9.88627,9.88627,9.88627,9.88627,4143.5,0
+ABX.US,D,20230317,000000,9.9279,9.9279,9.9279,9.9279,355.599,0
+ABX.US,D,20230322,000000,9.97359,9.97359,9.97359,9.97359,517.422,0
+ABX.US,D,20230323,000000,9.94449,9.94449,9.94449,9.94449,325.708,0
+ABX.US,D,20230327,000000,9.91538,9.97359,9.91034,9.97359,3609.58,0
+ABX.US,D,20230328,000000,9.91538,9.95419,9.91538,9.95419,9588.8,0
+ABX.US,D,20230329,000000,9.97359,9.97359,9.97359,9.97359,1051.33,0
+ABX.US,D,20230330,000000,9.97359,10.0124,9.90568,9.97359,16918.2,0
+ABX.US,D,20230331,000000,9.94449,9.94449,9.94449,9.94449,993.615,0
+ABX.US,D,20230403,000000,10.0415,10.0415,10.0415,10.0415,413.319,0
+ABX.US,D,20230404,000000,9.95428,9.99785,9.95419,9.99785,2588.14,0
+ABX.US,D,20230405,000000,9.95419,9.95428,9.95419,9.95428,288.602,0
+ABX.US,D,20230410,000000,9.98329,9.98329,9.97359,9.97359,640.078,0
+ABX.US,D,20230411,000000,9.96389,9.993,9.96389,9.98329,7033.64,0
+ABX.US,D,20230412,000000,9.97359,9.993,9.97359,9.98329,11451.3,0
+ABX.US,D,20230413,000000,9.97359,9.993,9.97359,9.993,6081.25,0
+ABX.US,D,20230414,000000,9.97359,9.98329,9.97359,9.97359,6390.47,0
+ABX.US,D,20230417,000000,9.90568,10.0803,9.90568,10.0027,8761.13,0
+ABX.US,D,20230418,000000,9.98339,10.027,9.98339,10.0027,1649.15,0
+ABX.US,D,20230419,000000,9.993,10.0997,9.98329,10.0997,1855.29,0
+ABX.US,D,20230420,000000,10.0706,10.0706,9.97359,9.98329,2164.51,0
+ABX.US,D,20230421,000000,10.0318,10.0318,9.98329,10.0075,1339.93,0
+ABX.US,D,20230425,000000,9.98329,9.993,9.96874,9.99173,6184.33,0
+ABX.US,D,20230426,000000,9.98329,9.98329,9.98329,9.98329,206.144,0
+ABX.US,D,20230427,000000,9.97359,9.98329,9.97359,9.98329,9276.49,0
+ABX.US,D,20230428,000000,9.98329,9.98814,9.98329,9.98329,1443.01,0
+ABX.US,D,20230501,000000,9.98339,10.0075,9.94449,9.98329,5256.68,0
+ABX.US,D,20230502,000000,9.98329,10.0173,9.97359,9.98329,39888.9,0
+ABX.US,D,20230503,000000,9.993,9.993,9.97359,9.97359,2267.58,0
+ABX.US,D,20230504,000000,10.0075,10.0075,9.97369,9.97369,1236.86,0
+ABX.US,D,20230508,000000,9.98329,10.0173,9.98329,9.98814,26283.4,0
+ABX.US,D,20230509,000000,10.0173,10.0173,9.98329,9.98329,15666.9,0
+ABX.US,D,20230510,000000,10.0173,10.0173,9.98329,10.0124,6184.33,0
+ABX.US,D,20230515,000000,10.0318,10.0512,9.99785,10.0512,214905,0
+ABX.US,D,20230516,000000,9.993,9.993,9.993,9.993,515.36,0
+ABX.US,D,20230517,000000,9.98329,10.0561,9.98329,10.0415,2576.8,0
+ABX.US,D,20230518,000000,9.98475,10.0163,9.98329,9.99309,4019.81,0
+ABX.US,D,20230519,000000,10.0658,10.0658,10.0027,10.0027,11028.7,0
+ABX.US,D,20230524,000000,9.98329,9.98329,9.98329,9.98329,618.433,0
+ABX.US,D,20230526,000000,9.98329,9.98329,9.98329,9.98329,8245.77,0
+ABX.US,D,20230601,000000,9.993,9.993,9.98329,9.98329,1339.93,0
+ABX.US,D,20230606,000000,9.993,10.0221,9.993,10.0124,13090.1,0
+ABX.US,D,20230607,000000,10.0706,10.0706,10.0609,10.0609,515.36,0
+ABX.US,D,20230612,000000,10.1288,10.1385,10.1191,10.1385,9379.56,0
+ABX.US,D,20230613,000000,10.0512,10.0512,10.0512,10.0512,309.216,0
+ABX.US,D,20230614,000000,10.1191,10.1191,10.1094,10.1191,5359.75,0
+ABX.US,D,20230615,000000,10.1676,10.1676,10.1579,10.1628,2370.66,0
+ABX.US,D,20230616,000000,10.187,10.5557,10.1725,10.4005,83694.6,0
+ABX.US,D,20230620,000000,10.2064,10.3326,10.0706,10.2646,38136.7,0
+ABX.US,D,20230621,000000,10.0753,10.0753,10.0609,10.0609,1443.01,0
+ABX.US,D,20230622,000000,10.0318,10.0706,10.0318,10.0706,2473.73,0
+ABX.US,D,20230623,000000,10.0318,10.124,9.95419,9.95419,35378.5,0
+ABX.US,D,20230626,000000,9.23624,9.97359,9.23624,9.63402,23191.2,0
+ABX.US,D,20230627,000000,9.41088,9.70194,9.30707,9.5079,12471.7,0
+ABX.US,D,20230628,000000,9.89598,11.0893,9.75093,10.6721,53803.6,0
+ABX.US,D,20230629,000000,10.6915,10.7643,9.38177,9.42058,144817,0
+ABX.US,D,20230630,000000,9.58551,10.1385,9.39148,9.73104,24737.3,0
+ABX.US,D,20230703,000000,10.1579,10.9341,10.1094,10.5266,114100,0
+ABX.US,D,20230705,000000,7.82946,9.45929,6.95629,9.21684,347353,0
+ABX.US,D,20230706,000000,8.43098,10.4296,7.57721,9.74075,238715,0
+ABX.US,D,20230707,000000,7.85857,9.11982,7.85857,8.31456,114925,0
+ABX.US,D,20230710,000000,8.0138,8.82867,8.0041,8.20784,86566.2,0
+ABX.US,D,20230711,000000,8.0041,8.14293,7.0339,7.81976,101852,0
+ABX.US,D,20230712,000000,7.44139,7.97499,7.44139,7.64513,49514.8,0
+ABX.US,D,20230713,000000,7.81976,7.81976,7.27645,7.76155,27054.3,0
+ABX.US,D,20230714,000000,7.5287,7.76155,7.17943,7.31526,34447.7,0
+ABX.US,D,20230717,000000,7.5093,7.54811,6.91855,7.10182,23861.2,0
+ABX.US,D,20230718,000000,7.0145,7.22794,6.31596,6.41298,91727,0
+ABX.US,D,20230719,000000,6.40328,6.40328,5.30696,5.68534,118211,0
+ABX.US,D,20230720,000000,5.63683,6.0055,5.57861,5.64653,27229.6,0
+ABX.US,D,20230721,000000,5.60772,5.77925,5.37487,5.57861,47691.5,0
+ABX.US,D,20230724,000000,5.62712,6.0054,5.57861,5.74355,38740.7,0
+ABX.US,D,20230725,000000,5.82116,6.11222,5.57861,5.74355,63150.2,0
+ABX.US,D,20230726,000000,6.05401,6.05401,5.58841,5.82116,30145.5,0
+ABX.US,D,20230727,000000,5.85997,6.0249,5.85997,6.0152,5249.46,0
+ABX.US,D,20230728,000000,6.03461,6.40328,5.91818,5.93759,28699.4,0
+ABX.US,D,20230731,000000,5.96669,6.52038,5.96669,6.04431,38892.2,0
+ABX.US,D,20230801,000000,6.30626,6.58762,6.05401,6.28686,103196,0
+ABX.US,D,20230802,000000,6.28686,6.29656,6.06371,6.06371,22090.4,0
+ABX.US,D,20230803,000000,6.10252,6.29656,5.73385,5.90848,66648.5,0
+ABX.US,D,20230804,000000,5.85027,6.07341,5.80176,6.07341,50679.5,0
+ABX.US,D,20230807,000000,6.18013,6.20924,5.84057,6.04431,23500.4,0
+ABX.US,D,20230808,000000,5.90848,6.06371,5.62712,5.62712,24280.7,0
+ABX.US,D,20230809,000000,5.86967,5.86967,5.66593,5.82116,6303.89,0
+ABX.US,D,20230810,000000,5.82116,5.96669,5.65623,5.65623,20396.9,0
+ABX.US,D,20230811,000000,5.72414,6.04916,5.72414,5.91818,13967.3,0
+ABX.US,D,20230814,000000,6.14133,7.0339,6.0184,6.69434,87333,0
+ABX.US,D,20230815,000000,6.79136,7.4996,6.55851,7.37347,48649,0
+ABX.US,D,20230816,000000,7.41228,7.519,7.27645,7.28615,17573.8,0
+ABX.US,D,20230817,000000,7.37347,7.42198,7.04361,7.26675,32749.1,0
+ABX.US,D,20230818,000000,7.27645,7.42198,6.89808,7.36377,15084.6,0
+ABX.US,D,20230821,000000,7.27645,7.30556,7.0339,7.10182,12712.9,0
+ABX.US,D,20230822,000000,7.19884,7.27645,7.14975,7.2425,4681.53,0
+ABX.US,D,20230823,000000,7.08241,7.61602,7.0339,7.36377,24221.9,0
+ABX.US,D,20230824,000000,7.33466,7.33466,7.03876,7.15033,10594.7,0
+ABX.US,D,20230825,000000,7.09212,7.37347,6.93689,6.94659,10899.8,0
+ABX.US,D,20230828,000000,7.0145,9.61462,7.0145,8.92578,113871,0
+ABX.US,D,20230829,000000,8.97429,9.59512,8.42128,9.20714,35590.8,0
+ABX.US,D,20230830,000000,9.24595,9.24595,8.73174,9.11012,9156.93,0
+ABX.US,D,20230831,000000,9.17464,9.41088,8.83846,8.83846,11403.9,0
+ABX.US,D,20230901,000000,9.13923,9.34297,8.86757,8.88697,12211.9,0
+ABX.US,D,20230905,000000,9.30814,9.30814,8.78996,8.78996,13061.3,0
+ABX.US,D,20230906,000000,8.78996,9.21684,8.46009,8.72204,16663.6,0
+ABX.US,D,20230907,000000,8.80936,9.21684,7.86837,7.93618,46395.8,0
+ABX.US,D,20230908,000000,7.87797,8.08171,7.26675,7.27645,41418.5,0
+ABX.US,D,20230911,000000,7.33466,7.94589,7.33466,7.519,3450.85,0
+ABX.US,D,20230912,000000,8.30486,8.4892,7.81006,7.85857,2165.54,0
+ABX.US,D,20230913,000000,7.89738,8.31941,7.33466,8.0332,32595.5,0
+ABX.US,D,20230914,000000,7.83917,8.39218,7.42198,7.42198,20267,0
+ABX.US,D,20230915,000000,7.47049,7.94589,7.42198,7.4899,19790.8,0
+ABX.US,D,20230918,000000,7.25705,7.75185,6.85073,6.92718,30150.6,0
+ABX.US,D,20230919,000000,7.07271,7.36862,7.0145,7.0339,18454,0
+ABX.US,D,20230920,000000,7.07271,7.11754,6.79136,6.80106,5657.63,0
+ABX.US,D,20230921,000000,6.98539,7.63542,6.54881,6.88838,23213.9,0
+ABX.US,D,20230922,000000,6.93689,6.93689,6.58762,6.58762,2133.59,0
+ABX.US,D,20230925,000000,6.61672,7.12122,6.31596,6.31596,21374,0
+ABX.US,D,20230926,000000,6.34507,6.80591,6.33537,6.56821,13244.7,0
+ABX.US,D,20230927,000000,6.61672,7.16963,6.61672,7.0145,3158.13,0
+ABX.US,D,20230928,000000,7.0145,7.29101,6.82046,6.82046,7999.43,0
+ABX.US,D,20230929,000000,6.98539,7.37347,6.59732,6.62642,21326.6,0
+ABX.US,D,20231002,000000,6.64583,7.0145,6.5003,7.0145,8800.3,0
+ABX.US,D,20231003,000000,6.62157,6.72344,6.62157,6.72344,540.098,0
+ABX.US,D,20231004,000000,6.81561,7.20369,6.73314,7.1806,3635.35,0
+ABX.US,D,20231005,000000,7.04361,7.09309,6.68463,6.74285,13982.7,0
+ABX.US,D,20231006,000000,6.79136,6.87867,6.64583,6.79136,6148.25,0
+ABX.US,D,20231009,000000,6.63613,6.68463,6.33537,6.60702,6615.17,0
+ABX.US,D,20231010,000000,6.59732,6.88838,6.59732,6.79136,2540.72,0
+ABX.US,D,20231011,000000,6.51,6.5197,6.20924,6.36447,12897.4,0
+ABX.US,D,20231012,000000,6.62157,6.62157,6.40328,6.47119,1957.34,0
+ABX.US,D,20231013,000000,6.56821,6.60062,6.0152,6.10252,10764.8,0
+ABX.US,D,20231016,000000,6.13162,6.44209,6.13162,6.20924,3436.42,0
+ABX.US,D,20231017,000000,6.40328,6.63603,6.30626,6.30626,2436.62,0
+ABX.US,D,20231018,000000,6.06565,6.58257,6.06565,6.56821,7650.01,0
+ABX.US,D,20231019,000000,6.48089,6.48089,6.0152,6.0249,13104.5,0
+ABX.US,D,20231020,000000,6.0152,6.24805,5.96669,6.0249,5382.43,0
+ABX.US,D,20231023,000000,6.08311,6.60692,5.84057,5.91818,3892,0
+ABX.US,D,20231024,000000,6.00463,6.00463,6.00463,6.00463,1720.27,0
+ABX.US,D,20231025,000000,5.9958,6.67493,5.83096,6.18013,13724,0
+ABX.US,D,20231026,000000,6.18984,6.18984,5.88908,5.88908,1082.25,0
+ABX.US,D,20231027,000000,5.82116,5.97639,5.82116,5.97154,4554.76,0
+ABX.US,D,20231030,000000,5.94729,6.15976,5.84057,5.91818,3594.12,0
+ABX.US,D,20231031,000000,5.92934,5.92934,5.92934,5.92934,552.466,0
+ABX.US,D,20231101,000000,6.11222,6.28686,6.07535,6.09282,7104.76,0
+ABX.US,D,20231102,000000,6.06371,6.15588,6.06371,6.11222,5092.79,0
+ABX.US,D,20231103,000000,6.20924,6.43238,6.11222,6.43238,2724.19,0
+ABX.US,D,20231106,000000,6.40328,6.93689,6.31596,6.59732,5559.71,0
+ABX.US,D,20231107,000000,6.69919,7.23765,6.68463,6.69434,26004,0
+ABX.US,D,20231108,000000,6.69434,6.82046,6.0152,6.79136,7244.94,0
+ABX.US,D,20231109,000000,6.98539,7.36202,6.35477,6.77186,36630.8,0
+ABX.US,D,20231110,000000,6.66523,6.7671,6.46149,6.62642,7292.35,0
+ABX.US,D,20231113,000000,6.89808,6.89808,6.03461,6.5197,26941,0
+ABX.US,D,20231114,000000,6.74285,6.74285,5.57861,5.84998,59827.2,0
+ABX.US,D,20231115,000000,5.97154,6.0152,5.79206,5.79206,10171.1,0
+ABX.US,D,20231116,000000,6.08311,6.08311,5.84057,6.0055,23567.4,0
+ABX.US,D,20231117,000000,5.85027,6.16073,5.67563,6.11222,18446.8,0
+ABX.US,D,20231120,000000,6.26745,6.33537,6.19469,6.32566,3633.29,0
+ABX.US,D,20231121,000000,6.06371,6.33537,6.03461,6.29656,14228,0
+ABX.US,D,20231122,000000,6.33537,6.90778,6.33537,6.90778,7109.92,0
+ABX.US,D,20231124,000000,6.71374,6.79136,6.71374,6.79136,3273.57,0
+ABX.US,D,20231127,000000,6.78165,6.90778,6.74285,6.89808,11365.7,0
+ABX.US,D,20231128,000000,7.09212,7.09212,6.8519,6.88838,7218.14,0
+ABX.US,D,20231129,000000,7.06301,7.06301,6.83987,6.84957,7958.2,0
+ABX.US,D,20231130,000000,6.77195,6.77195,6.36971,6.69434,3188.02,0
+ABX.US,D,20231201,000000,6.79136,6.88838,6.79136,6.80106,4000.23,0
+ABX.US,D,20231204,000000,6.78165,6.83851,6.69434,6.83851,2220.17,0
+ABX.US,D,20231205,000000,7.09212,7.09212,6.4384,6.64583,23514.8,0
+ABX.US,D,20231206,000000,6.67493,6.89808,6.56821,6.79136,32739.8,0
+ABX.US,D,20231207,000000,6.88838,6.95629,6.83016,6.88401,4598.05,0
+ABX.US,D,20231208,000000,7.11152,7.11152,6.67493,6.79136,31032.9,0
+ABX.US,D,20231211,000000,6.36088,6.91273,6.36088,6.69434,27395.5,0
+ABX.US,D,20231212,000000,7.0339,7.66453,7.0339,7.47049,278081,0
+ABX.US,D,20231213,000000,7.42198,8.0041,7.22794,7.72274,83315.3,0
+ABX.US,D,20231214,000000,7.56761,8.19814,7.56751,8.0041,89284.2,0
+ABX.US,D,20231215,000000,7.92648,8.09132,7.28615,7.81006,34140.6,0
+ABX.US,D,20231218,000000,7.90708,8.23694,7.65483,7.85857,41311.3,0
+ABX.US,D,20231219,000000,8.05261,8.24665,7.70334,8.10112,27580,0
+ABX.US,D,20231220,000000,7.92648,8.23694,7.48019,7.74215,62958.5,0
+ABX.US,D,20231221,000000,7.77125,7.90708,7.48019,7.90708,17797.4,0
+ABX.US,D,20231222,000000,7.90708,8.13022,7.90708,8.0138,23587,0
+ABX.US,D,20231226,000000,8.04291,8.76085,8.04291,8.64443,82582.4,0
+ABX.US,D,20231227,000000,8.70264,8.78025,8.09142,8.65413,45617.6,0
+ABX.US,D,20231228,000000,8.65413,9.79896,8.29031,9.76985,118344,0
+ABX.US,D,20231229,000000,9.84747,10.1191,9.36237,9.37207,93964.7,0
+ABX.US,D,20240102,000000,8.528,10.2841,8.528,9.96389,112310,0
+ABX.US,D,20240103,000000,10.09,10.3326,9.89598,10.1385,43077.9,0
+ABX.US,D,20240104,000000,10.0997,10.3326,9.95419,10.2938,33056.2,0
+ABX.US,D,20240105,000000,10.2744,10.6624,10.09,10.1094,26680.2,0
+ABX.US,D,20240108,000000,10.0512,11.8267,10.0512,10.9147,62015.4,0
+ABX.US,D,20240109,000000,11.1572,11.1572,10.0415,10.3423,56146.5,0
+ABX.US,D,20240110,000000,9.91538,10.8662,9.91538,10.3229,65832.2,0
+ABX.US,D,20240111,000000,10.3811,11.3513,10.3811,10.9147,39498.2,0
+ABX.US,D,20240112,000000,11.0602,11.4386,10.7789,10.7789,25491.8,0
+ABX.US,D,20240116,000000,10.7692,11.2251,10.6721,10.9729,26581.2,0
+ABX.US,D,20240117,000000,10.8953,11.2445,10.8953,11.0214,44632.3,0
+ABX.US,D,20240118,000000,10.9147,11.361,10.8662,11.1572,56575.2,0
+ABX.US,D,20240119,000000,11.0602,11.8024,11.0214,11.6423,95694.2,0
+ABX.US,D,20240122,000000,11.6908,12.1274,11.4677,11.749,84988.1,0
+ABX.US,D,20240123,000000,11.7782,12.2632,11.4871,11.6132,190048,0
+ABX.US,D,20240124,000000,11.5744,11.9334,11.361,11.652,32883.1,0
+ABX.US,D,20240125,000000,11.6908,12.1274,11.5841,11.7199,45070.3,0
+ABX.US,D,20240126,000000,11.6811,12.0353,11.6811,12.011,21135.9,0
+ABX.US,D,20240129,000000,12.1759,12.1759,11.8364,11.914,12226.4,0
+ABX.US,D,20240130,000000,11.749,12.1662,11.7296,12.0692,71754.7,0
+ABX.US,D,20240131,000000,12.2244,12.2875,12.0207,12.0789,92353.7,0
+ABX.US,D,20240201,000000,12.0595,12.2244,12.0207,12.0983,87542.3,0
+ABX.US,D,20240202,000000,11.8849,12.2341,11.7199,11.9043,51882.4,0
+ABX.US,D,20240205,000000,12.6416,12.6416,11.914,12.0304,29751.7,0
+ABX.US,D,20240206,000000,12.0304,12.0789,11.9528,12.0789,24778.5,0
+ABX.US,D,20240207,000000,12.8551,12.8551,11.9334,12.0789,55226,0
+ABX.US,D,20240208,000000,12.0401,12.1371,9.89598,11.9819,57500.8,0
+ABX.US,D,20240209,000000,12.108,12.108,11.2154,11.2154,37481.1,0
+ABX.US,D,20240212,000000,11.5987,12.0595,11.5158,12.0013,12557.2,0
+ABX.US,D,20240213,000000,12.1468,12.1468,11.7248,11.7248,31162.8,0
+ABX.US,D,20240214,000000,11.7393,12.0304,11.7393,11.9334,24426,0
+ABX.US,D,20240215,000000,12.1953,12.1953,11.8752,11.9431,30699,0
+ABX.US,D,20240216,000000,12.0692,12.0692,11.8461,11.9334,15997.8,0
+ABX.US,D,20240220,000000,11.7005,12.1274,11.7005,11.9528,44069.5,0
+ABX.US,D,20240221,000000,12.1274,12.1565,12.0013,12.0013,33416,0
+ABX.US,D,20240222,000000,12.0304,12.0498,11.3216,11.582,30997.9,0
+ABX.US,D,20240223,000000,11.9334,12.1565,11.4192,11.4289,40466.1,0
+ABX.US,D,20240226,000000,11.8461,11.8849,11.5744,11.7102,22408.9,0
+ABX.US,D,20240227,000000,12.1274,12.1274,11.4683,11.5841,41002.1,0
+ABX.US,D,20240228,000000,11.8072,11.9237,11.2834,11.2834,42842.9,0
+ABX.US,D,20240229,000000,11.3901,11.6957,11.2542,11.4677,50638.3,0
+ABX.US,D,20240301,000000,11.6326,11.749,11.5744,11.7393,22044,0
+ABX.US,D,20240304,000000,11.8364,11.8364,11.1863,11.4289,17483.1,0
+ABX.US,D,20240305,000000,11.5744,11.5744,11.1573,11.3028,17228.5,0
+ABX.US,D,20240306,000000,11.2688,11.2688,10.6721,10.7303,12755.1,0
+ABX.US,D,20240307,000000,10.8759,10.9923,10.7789,10.8953,8911.62,0
+ABX.US,D,20240308,000000,10.9438,11.2445,10.6915,10.6915,22477.9,0
+ABX.US,D,20240311,000000,10.6721,11.1621,10.6721,10.9486,9704.24,0
+ABX.US,D,20240312,000000,11.099,12.0595,10.8177,10.8177,91204.4,0
+ABX.US,D,20240313,000000,10.8468,11.8946,10.8371,11.8364,32371.8,0
+ABX.US,D,20240314,000000,11.7879,11.8558,11.6617,11.8558,23698.3,0
+ABX.US,D,20240315,000000,11.458,11.8364,11.458,11.8364,32158.5,0
+ABX.US,D,20240318,000000,11.914,11.914,11.7393,11.8364,18474.6,0
+ABX.US,D,20240319,000000,11.749,11.8364,11.7296,11.817,23838.5,0
+ABX.US,D,20240320,000000,11.8655,12.0061,11.3028,11.8364,16464.7,0
+ABX.US,D,20240321,000000,12.273,12.273,11.569,11.817,35954.6,0
+ABX.US,D,20240322,000000,11.6423,11.7782,10.9795,11.7782,13943.6,0
+ABX.US,D,20240325,000000,11.6423,11.8946,11.6326,11.7296,22893.3,0
+ABX.US,D,20240326,000000,11.7976,11.9334,11.6132,11.8461,30475.3,0
+ABX.US,D,20240327,000000,11.7782,11.817,11.3125,11.3125,15379.4,0
+ABX.US,D,20240328,000000,11.4386,11.9237,11.4386,11.817,33300.5,0
+ABX.US,D,20240401,000000,11.817,12.0061,11.7005,11.8461,17142.9,0
+ABX.US,D,20240402,000000,11.9819,11.9819,11.2057,11.6423,23106.7,0
+ABX.US,D,20240403,000000,11.5647,11.7879,11.4968,11.4968,24801.2,0
+ABX.US,D,20240404,000000,11.5259,11.7393,11.2542,11.6423,17665.5,0
+ABX.US,D,20240405,000000,11.6423,11.7005,11.5647,11.5841,22657.3,0
+ABX.US,D,20240408,000000,11.5647,12.0547,11.0408,11.6423,146595,0
+ABX.US,D,20240409,000000,11.7636,11.7636,11.5453,11.5647,40046.6,0
+ABX.US,D,20240410,000000,11.6423,11.7393,11.3998,11.5356,45079.6,0
+ABX.US,D,20240411,000000,11.4774,11.5065,10.9147,11.1572,47859.5,0
+ABX.US,D,20240412,000000,11.1766,12.1273,11.0608,11.7199,81591.9,0
+ABX.US,D,20240415,000000,11.6811,11.6811,11.3028,11.5453,14038.4,0
+ABX.US,D,20240416,000000,11.1572,11.8073,11.1572,11.6714,68975.9,0
+ABX.US,D,20240417,000000,11.5938,11.7199,11.3125,11.4386,25029,0
+ABX.US,D,20240418,000000,11.4483,11.6035,11.424,11.4871,27984.1,0
+ABX.US,D,20240419,000000,11.5162,11.5647,11.458,11.5647,13230.3,0
+ABX.US,D,20240422,000000,11.3901,11.7102,11.1572,11.5162,26044.2,0
+ABX.US,D,20240423,000000,11.5453,11.766,11.5453,11.7102,49464.3,0
+ABX.US,D,20240424,000000,11.5453,11.6811,11.2542,11.6229,36843.1,0
+ABX.US,D,20240425,000000,11.5841,12.0789,11.3028,11.6229,31814.2,0
+ABX.US,D,20240426,000000,11.4968,11.7539,11.4677,11.5744,21703.9,0
+ABX.US,D,20240429,000000,11.5356,11.6714,11.4871,11.4871,16557.5,0
+ABX.US,D,20240430,000000,11.5065,11.6908,11.5065,11.6035,7251.12,0
+ABX.US,D,20240501,000000,11.5162,11.6908,11.3513,11.3513,9454.81,0
+ABX.US,D,20240502,000000,11.5453,11.7393,11.5259,11.5259,20195.9,0
+ABX.US,D,20240503,000000,11.3028,11.749,11.2882,11.7005,19744.5,0
+ABX.US,D,20240506,000000,11.6617,11.7587,11.6326,11.7151,8751.86,0
+ABX.US,D,20240507,000000,11.7393,11.7393,11.5693,11.6229,20443.3,0
+ABX.US,D,20240508,000000,11.5841,11.749,11.5841,11.6908,8462.22,0
+ABX.US,D,20240509,000000,11.652,11.7393,11.5938,11.5938,9377.5,0
+ABX.US,D,20240510,000000,11.6714,11.817,11.6229,11.6229,24040.5,0
+ABX.US,D,20240513,000000,11.6132,11.8655,11.5453,11.6035,30839.2,0
+ABX.US,D,20240514,000000,11.5744,11.9868,11.0214,11.3319,47982.1,0
+ABX.US,D,20240515,000000,11.3028,11.6132,11.3028,11.6132,8230.31,0
+ABX.US,D,20240516,000000,11.3707,11.5629,11.2444,11.2931,16349.3,0
+ABX.US,D,20240517,000000,11.4386,11.4386,11.1572,11.1572,2028.46,0
+ABX.US,D,20240520,000000,11.1863,11.5356,11.1863,11.2251,16429.7,0
+ABX.US,D,20240521,000000,11.2542,11.3125,10.7012,10.9147,15120.6,0
+ABX.US,D,20240522,000000,11.0893,11.1572,10.4296,10.8371,26597.7,0
+ABX.US,D,20240523,000000,10.643,11.5938,10.3132,10.4199,24600.2,0
+ABX.US,D,20240524,000000,10.6333,10.9632,10.3811,10.3811,14973.2,0
+ABX.US,D,20240528,000000,10.3714,11.783,10.3714,11.3513,91211.6,0
+ABX.US,D,20240529,000000,11.2445,11.6326,10.8662,11.4386,51911.2,0
+ABX.US,D,20240530,000000,11.2834,11.2882,9.75045,9.75045,61277.4,0
+ABX.US,D,20240531,000000,9.73104,11.5356,9.73104,11.0699,29059.1,0
+ABX.US,D,20240603,000000,11.3028,12.0304,10.9147,11.3804,30124.9,0
+ABX.US,D,20240604,000000,11.2737,11.5016,11.0699,11.1572,4550.63,0
+ABX.US,D,20240605,000000,11.2445,11.2445,10.0415,10.4781,30322.8,0
+ABX.US,D,20240606,000000,10.7692,10.7692,9.90568,10.3908,16479.1,0
+ABX.US,D,20240607,000000,10.3161,10.4199,10.0706,10.0706,2011.96,0
+ABX.US,D,20240610,000000,10.4781,12.0213,10.2986,11.2737,37405.9,0
+ABX.US,D,20240611,000000,11.1766,11.3125,10.0027,10.1773,37055.4,0
+ABX.US,D,20240612,000000,10.1385,10.8371,10.0997,10.0997,3935.29,0
+ABX.US,D,20240613,000000,10.7989,10.7989,10.09,10.4344,13869.3,0
+ABX.US,D,20240614,000000,10.2258,10.2258,9.98921,9.993,5417.47,0
+ABX.US,D,20240617,000000,9.80866,10.2355,9.80866,9.90665,5883.36,0
+ABX.US,D,20240618,000000,9.92508,10.187,8.74145,8.74145,18035.5,0
+ABX.US,D,20240620,000000,9.09072,10.2549,9.09072,9.46424,42573.9,0
+ABX.US,D,20240621,000000,8.10112,8.65898,8.05261,8.45039,1255114,0
+ABX.US,D,20240624,000000,8.45039,8.68323,8.24665,8.25635,272976,0
+ABX.US,D,20240625,000000,8.24665,8.4892,8.24665,8.39218,58642.9,0
+ABX.US,D,20240626,000000,8.36307,8.97429,8.36307,8.54741,294337,0
+ABX.US,D,20240627,000000,8.95974,8.95974,8.63472,8.82876,42886.2,0
+ABX.US,D,20240628,000000,8.84332,9.11982,8.39218,8.39218,127510,0
+ABX.US,D,20240701,000000,8.39218,8.78996,8.34367,8.73174,91740.4,0
+ABX.US,D,20240702,000000,8.84817,8.89668,8.35337,8.5377,96072.5,0
+ABX.US,D,20240703,000000,8.92578,8.92578,8.31456,8.67353,42089.5,0
+ABX.US,D,20240705,000000,8.58136,8.58136,8.11082,8.5377,68566.7,0
+ABX.US,D,20240708,000000,8.55711,8.67838,8.10112,8.13022,75367.4,0
+ABX.US,D,20240709,000000,8.11082,8.28545,7.99925,8.14963,164290,0
+ABX.US,D,20240710,000000,8.38247,8.38247,8.15933,8.21754,13032.4,0
+ABX.US,D,20240711,000000,8.4892,8.5377,8.23694,8.26605,24035.4,0
+ABX.US,D,20240712,000000,8.24665,8.34367,8.16418,8.32426,34655.9,0
+ABX.US,D,20240715,000000,8.44069,8.528,8.24665,8.37277,111532,0
+ABX.US,D,20240716,000000,8.28545,8.68906,8.28545,8.56681,145214,0
+ABX.US,D,20240717,000000,8.4892,8.4892,8.16903,8.24665,25814.4,0
+ABX.US,D,20240718,000000,8.29516,8.68808,8.09142,8.13022,65161.2,0
+ABX.US,D,20240719,000000,8.79966,9.84747,8.72204,9.77955,453139,0
+ABX.US,D,20240722,000000,9.75045,9.7747,9.33326,9.72134,80217.9,0
+ABX.US,D,20240723,000000,9.70194,10.5557,9.65828,10.4587,80868.3,0
+ABX.US,D,20240724,000000,10.808,10.808,10.0706,10.3617,147592,0
+ABX.US,D,20240725,000000,10.3326,10.6139,9.68253,9.76985,48666.5,0
+ABX.US,D,20240726,000000,9.79896,10.2016,9.41088,9.63402,18959,0
+ABX.US,D,20240729,000000,9.56611,9.76985,9.19744,9.19744,18233.4,0
+ABX.US,D,20240730,000000,8.93548,9.45939,8.93548,9.18773,73979,0
+ABX.US,D,20240731,000000,9.30416,9.44969,9.20714,9.35267,11711,0
+ABX.US,D,20240801,000000,9.32356,9.5079,9.28475,9.33326,14147.6,0
+ABX.US,D,20240802,000000,9.26535,9.4982,8.83846,9.32356,30290.8,0
+ABX.US,D,20240805,000000,9.25565,9.43795,8.61047,8.85787,66923.7,0
+ABX.US,D,20240806,000000,8.83846,9.15863,8.70264,9.0034,48505.7,0
+ABX.US,D,20240807,000000,9.0228,9.32356,8.84817,9.24595,35242.4,0
+ABX.US,D,20240808,000000,9.81836,10.6721,9.2799,9.95419,123187,0
+ABX.US,D,20240809,000000,9.80866,10.643,9.80866,10.2744,55009.6,0
+ABX.US,D,20240812,000000,11.4095,11.5065,9.46909,10.0512,151106,0
+ABX.US,D,20240813,000000,10.5945,11.0505,9.5079,10.3423,174072,0
+ABX.US,D,20240814,000000,10.2549,10.6527,9.88637,10.1385,50932,0
+ABX.US,D,20240815,000000,10.2064,10.4199,9.90568,10.3326,32267.7,0
+ABX.US,D,20240816,000000,10.3035,10.3326,9.74075,9.98329,57751.3,0
+ABX.US,D,20240819,000000,9.92508,10.3035,9.70194,10.1967,98805,0
+ABX.US,D,20240820,000000,10.2258,10.6721,10.1773,10.6527,84101.7,0
+ABX.US,D,20240821,000000,10.6236,10.6236,9.70194,9.90568,74721.1,0
+ABX.US,D,20240822,000000,9.91538,10.1288,9.67283,9.72134,37872.8,0
+ABX.US,D,20240823,000000,9.82806,10.0512,9.70194,9.993,34516.8,0
+ABX.US,D,20240826,000000,9.98329,9.993,9.63887,9.993,30858.7,0
+ABX.US,D,20240827,000000,9.83776,10.187,9.72134,10.0221,79889.1,0
+ABX.US,D,20240828,000000,10.0512,10.1507,9.61462,9.89598,44555,0
+ABX.US,D,20240829,000000,10.0027,10.03,9.60492,9.70194,53136.8,0
+ABX.US,D,20240830,000000,9.68253,9.993,9.57581,9.90568,66055.8,0
+ABX.US,D,20240903,000000,9.89598,10.187,9.67196,9.86687,63762.5,0
+ABX.US,D,20240904,000000,9.83776,10.1473,9.74075,9.83776,49547.8,0
+ABX.US,D,20240905,000000,9.80866,10.0027,9.55641,9.68253,38040.8,0
+ABX.US,D,20240906,000000,9.83776,9.89598,9.36237,9.74075,55062.1,0
+ABX.US,D,20240909,000000,9.76015,10.0075,9.43999,9.62432,105488,0
+ABX.US,D,20240910,000000,9.74075,9.75045,9.36237,9.48849,54636.5,0
+ABX.US,D,20240911,000000,9.39148,9.65343,9.38177,9.54671,46258.8,0
+ABX.US,D,20240912,000000,9.63402,9.75045,9.44794,9.62432,30004.3,0
+ABX.US,D,20240913,000000,9.56611,9.90568,9.5079,9.89598,53002.8,0
+ABX.US,D,20240916,000000,9.7747,10.0318,9.55641,9.56611,55893.9,0
+ABX.US,D,20240917,000000,9.57581,9.7553,9.39148,9.57581,54436.5,0
+ABX.US,D,20240918,000000,9.66313,10.187,9.55641,10.09,186759,0
+ABX.US,D,20240919,000000,10.1288,10.2744,9.27505,9.59522,367951,0
+ABX.US,D,20240920,000000,9.62432,9.93478,9.41088,9.91538,1099973,0
+ABX.US,D,20240923,000000,9.993,10.1676,9.76985,10.1676,259413,0
+ABX.US,D,20240924,000000,10.187,10.3423,9.92304,10.2744,307751,0
+ABX.US,D,20240925,000000,10.2841,10.6236,10.1944,10.3035,114201,0
+ABX.US,D,20240926,000000,10.3326,10.5265,10.0034,10.0512,46776.2,0
+ABX.US,D,20240927,000000,10.1385,10.1822,9.75045,9.96389,35339.3,0
+ABX.US,D,20240930,000000,9.90568,10.2161,9.71164,9.81836,19657.9,0
+ABX.US,D,20241001,000000,9.77955,9.95904,9.08586,9.31386,147970,0
+ABX.US,D,20241002,000000,9.28475,9.45454,9.21684,9.25565,34583.8,0
+ABX.US,D,20241003,000000,9.28475,9.30678,9.04415,9.21684,26723.5,0
+ABX.US,D,20241004,000000,9.24595,9.5273,9.16833,9.41088,25001.1,0
+ABX.US,D,20241007,000000,9.34297,9.61462,9.09072,9.28475,35323.8,0
+ABX.US,D,20241008,000000,9.37207,9.59522,9.18773,9.43028,57080.3,0
+ABX.US,D,20241009,000000,9.33326,9.46909,9.04221,9.11982,69538.6,0
+ABX.US,D,20241010,000000,9.13437,9.74075,9.11972,9.44969,40373.3,0
+ABX.US,D,20241011,000000,9.70194,9.95264,9.46424,9.93478,53159.4,0
+ABX.US,D,20241014,000000,9.94449,9.993,9.70679,9.71164,25194.9,0
+ABX.US,D,20241015,000000,9.72988,9.96389,9.39148,9.47879,99682.1,0
+ABX.US,D,20241016,000000,9.54671,9.70194,9.41088,9.55641,75361.2,0
+ABX.US,D,20241017,000000,9.47879,9.80866,9.24595,9.46909,64613.8,0
+ABX.US,D,20241018,000000,9.43999,9.55641,9.11982,9.20714,100439,0
+ABX.US,D,20241021,000000,9.17803,9.40118,9.10527,9.25565,171908,0
+ABX.US,D,20241022,000000,9.07131,9.07131,8.41158,8.44069,88981.1,0
+ABX.US,D,20241023,000000,8.58621,8.68323,8.4892,8.528,47906.9,0
+ABX.US,D,20241024,000000,8.64443,8.95489,8.59592,8.82876,140621,0
+ABX.US,D,20241025,000000,8.85787,8.91608,8.67353,8.76085,34495.1,0
+ABX.US,D,20241028,000000,8.78996,8.98399,8.65413,8.73174,25929.8,0
+ABX.US,D,20241029,000000,8.64928,8.70264,8.26605,8.37277,38605.6,0
+ABX.US,D,20241030,000000,8.39218,8.52315,8.24665,8.40188,58280.1,0
+ABX.US,D,20241031,000000,8.42128,8.5183,8.29516,8.38247,27306.9,0
+ABX.US,D,20241101,000000,8.41158,8.43098,8.12052,8.28545,56841.2,0
+ABX.US,D,20241104,000000,8.25635,8.39218,8.16913,8.37277,17237.7,0
+ABX.US,D,20241105,000000,8.42128,8.64928,8.22443,8.30486,36491.6,0
+ABX.US,D,20241106,000000,8.49405,8.59592,8.34367,8.43098,35508.3,0
+ABX.US,D,20241107,000000,8.37762,8.9675,8.37762,8.54741,46148.5,0
+ABX.US,D,20241108,000000,8.5377,8.97429,8.42128,8.75115,42458.5,0
+ABX.US,D,20241111,000000,8.83846,8.83846,8.22724,8.30486,28065.5,0
+ABX.US,D,20241112,000000,8.30486,8.46494,7.92648,7.97499,48629.4,0
+ABX.US,D,20241113,000000,8.0235,8.73174,7.97499,8.4892,49213.8,0
+ABX.US,D,20241114,000000,8.58621,8.58621,8.13993,8.22724,67431.8,0
+ABX.US,D,20241115,000000,8.18844,8.25635,7.87797,8.09142,42708.9,0
+ABX.US,D,20241118,000000,8.12052,8.35337,7.97499,8.17873,28579.8,0
+ABX.US,D,20241119,000000,8.12052,8.39218,8.0235,8.17873,27274.9,0
+ABX.US,D,20241120,000000,8.18514,8.93548,8.14963,8.59592,86820.8,0
+ABX.US,D,20241121,000000,8.58621,8.66383,8.40188,8.45039,40550.6,0
+ABX.US,D,20241122,000000,7.4899,7.59662,6.85927,7.32496,2998670,0
+ABX.US,D,20241125,000000,7.38317,7.61602,7.32496,7.44139,697360,0
+ABX.US,D,20241126,000000,7.519,7.69364,7.42198,7.58692,698982,0
+ABX.US,D,20241127,000000,7.65483,7.83917,7.54326,7.83917,504410,0
+ABX.US,D,20241129,000000,7.87797,7.95559,7.67423,7.93618,230883,0
+ABX.US,D,20241202,000000,7.96529,7.97499,7.67423,7.68393,291467,0
+ABX.US,D,20241203,000000,7.74215,7.74215,7.43168,7.71304,235785,0
+ABX.US,D,20241204,000000,7.69364,7.8738,7.56751,7.66453,225841,0
+ABX.US,D,20241205,000000,7.74215,7.77125,7.60632,7.69364,121286,0
+ABX.US,D,20241206,000000,7.69364,7.79066,7.53841,7.69364,205632,0
+ABX.US,D,20241209,000000,7.67423,7.86827,7.54811,7.58692,166461,0
+ABX.US,D,20241210,000000,7.60632,7.81006,7.53841,7.79066,490361,0
+ABX.US,D,20241211,000000,7.83917,7.88768,7.60632,7.68393,193227,0
+ABX.US,D,20241212,000000,7.75185,7.82946,7.55781,7.65483,338740,0
+ABX.US,D,20241213,000000,7.68393,7.76155,7.59177,7.70334,100836,0
+ABX.US,D,20241216,000000,7.71304,7.84887,7.40675,7.62572,275132,0
+ABX.US,D,20241217,000000,7.62572,7.81006,7.45109,7.47049,282234,0
+ABX.US,D,20241218,000000,7.519,7.81006,7.32496,7.32496,367172,0
+ABX.US,D,20241219,000000,7.33466,7.60632,7.26675,7.28615,352630,0
+ABX.US,D,20241220,000000,7.22794,7.66453,7.19884,7.4899,363632,0
+ABX.US,D,20241223,000000,7.59662,7.71304,7.48019,7.56751,184212,0
+ABX.US,D,20241224,000000,7.47049,7.56751,7.28615,7.31526,103200,0
+ABX.US,D,20241226,000000,7.43168,7.76155,7.43168,7.68393,182575,0
+ABX.US,D,20241227,000000,7.67423,7.68879,7.34437,7.519,308562,0
+ABX.US,D,20241230,000000,7.45109,7.58692,7.32496,7.519,140467,0
+ABX.US,D,20241231,000000,7.5287,7.63542,7.38317,7.59662,165912,0
+ABX.US,D,20250102,000000,7.59662,7.79066,7.45109,7.5093,132544,0
+ABX.US,D,20250103,000000,7.66453,7.66453,7.53841,7.66453,69212.9,0
+ABX.US,D,20250106,000000,7.66453,7.71304,7.47049,7.4899,191922,0
+ABX.US,D,20250107,000000,7.48019,7.55781,7.25705,7.33466,172928,0
+ABX.US,D,20250108,000000,7.31526,7.33466,7.02905,7.16973,203563,0
+ABX.US,D,20250110,000000,7.17943,7.20854,6.62642,6.71374,636437,0
+ABX.US,D,20250113,000000,6.71374,6.96114,6.54881,6.89808,463497,0
+ABX.US,D,20250114,000000,6.88838,7.40258,6.84957,7.17943,223982,0
+ABX.US,D,20250115,000000,7.14063,7.42198,7.11152,7.27645,268661,0
+ABX.US,D,20250116,000000,7.24735,7.32496,7.13092,7.16003,143666,0
+ABX.US,D,20250117,000000,6.96599,7.43168,6.96599,7.22794,157728,0
+ABX.US,D,20250121,000000,7.25705,7.47049,7.18914,7.29586,210494,0
+ABX.US,D,20250122,000000,7.32496,7.43168,7.11152,7.40258,257852,0
+ABX.US,D,20250123,000000,7.29586,7.69364,7.29586,7.41228,161738,0
+ABX.US,D,20250124,000000,7.59662,7.76155,7.36377,7.69364,254903,0
+ABX.US,D,20250127,000000,7.82946,7.82946,7.55296,7.66453,147445,0
+ABX.US,D,20250128,000000,7.63542,7.79066,7.59662,7.76155,119306,0
+ABX.US,D,20250129,000000,7.71304,7.78095,7.4996,7.54811,124732,0
+ABX.US,D,20250130,000000,7.56751,7.74991,7.55296,7.65483,136610,0
+ABX.US,D,20250131,000000,7.68393,7.76155,7.47049,7.55781,303510,0
+ABX.US,D,20250203,000000,7.4899,7.57721,7.34437,7.44139,172824,0
+ABX.US,D,20250204,000000,7.41228,7.68393,7.33466,7.55781,300651,0
+ABX.US,D,20250205,000000,7.5093,7.5093,7.31526,7.40258,328436,0
+ABX.US,D,20250206,000000,7.60632,7.90708,7.5093,7.69364,559620,0
+ABX.US,D,20250207,000000,7.77125,7.77125,7.38317,7.57721,237383,0
+ABX.US,D,20250210,000000,7.56751,7.70334,7.32496,7.39288,247438,0
+ABX.US,D,20250211,000000,7.36377,7.70334,7.04361,7.37347,302824,0
+ABX.US,D,20250212,000000,7.30556,7.51502,7.19884,7.40258,143111,0
+ABX.US,D,20250213,000000,7.46079,7.55781,7.27645,7.53841,104188,0
+ABX.US,D,20250214,000000,7.53841,7.68879,7.39288,7.44139,85853.9,0
+ABX.US,D,20250218,000000,7.48019,7.66453,7.35892,7.41228,172230,0
+ABX.US,D,20250219,000000,7.29586,7.4899,7.29586,7.38317,107037,0
+ABX.US,D,20250220,000000,7.35407,7.42198,7.27645,7.35407,135354,0
+ABX.US,D,20250221,000000,7.45109,7.65968,7.37347,7.48019,155487,0
+ABX.US,D,20250224,000000,7.4996,7.62572,7.11637,7.17943,327911,0
+ABX.US,D,20250225,000000,7.17943,7.40753,6.89808,6.92718,169778,0
+ABX.US,D,20250226,000000,6.9951,7.32981,6.94659,7.25705,179770,0
+ABX.US,D,20250227,000000,7.23765,7.65968,7.23765,7.46079,131271,0
+ABX.US,D,20250228,000000,7.46079,7.81006,7.42198,7.54811,252359,0
+ABX.US,D,20250303,000000,7.61602,7.81588,7.54811,7.57721,157963,0
+ABX.US,D,20250304,000000,7.4899,7.50445,7.29586,7.32496,202367,0
+ABX.US,D,20250305,000000,7.32496,7.48504,7.26675,7.44139,130909,0
+ABX.US,D,20250306,000000,7.34437,7.65483,7.25705,7.31526,157334,0
+ABX.US,D,20250307,000000,7.29586,7.33466,6.95144,7.20854,120717,0
+ABX.US,D,20250310,000000,7.12122,7.23279,6.86897,7.0242,366395,0
+ABX.US,D,20250311,000000,7.09212,7.42198,6.94659,7.36377,296944,0
+ABX.US,D,20250312,000000,7.66453,7.66453,7.14063,7.14063,212239,0
+ABX.US,D,20250313,000000,7.17943,7.33466,7.06786,7.27645,336951,0
+ABX.US,D,20250314,000000,7.31526,7.4996,7.14383,7.39288,165581,0
+ABX.US,D,20250317,000000,7.39288,7.83917,7.35407,7.37347,341324,0
+ABX.US,D,20250318,000000,7.35407,7.97499,7.27655,7.61602,206699,0
+ABX.US,D,20250319,000000,7.57721,7.7664,7.41713,7.53841,197545,0
+ABX.US,D,20250320,000000,7.29586,7.56751,7.17943,7.19884,376251,0
+ABX.US,D,20250321,000000,7.21824,7.5549,7.07271,7.41228,1191783,0
+ABX.US,D,20250324,000000,7.43168,7.59662,7.14063,7.29586,115240,0
+ABX.US,D,20250325,000000,7.32496,7.66453,7.13092,7.13092,76078.6,0
+ABX.US,D,20250326,000000,7.18914,7.37008,6.86082,6.9951,215622,0
+ABX.US,D,20250327,000000,7.0145,7.15033,6.91748,6.93689,178343,0
+ABX.US,D,20250328,000000,7.4996,8.44069,7.27645,7.39288,798967,0
+ABX.US,D,20250331,000000,7.28615,7.39288,6.98539,7.26675,358814,0
+ABX.US,D,20250401,000000,7.24735,7.32496,7.0339,7.11152,212540,0
+ABX.US,D,20250402,000000,7.07271,7.66453,7.04361,7.63542,413755,0
+ABX.US,D,20250403,000000,7.27645,7.60632,7.27645,7.40258,215045,0
+ABX.US,D,20250404,000000,7.19884,7.28615,6.70404,6.86897,480681,0
+ABX.US,D,20250407,000000,6.77195,7.19884,6.5003,6.83016,400142,0
+ABX.US,D,20250408,000000,7.08241,7.37347,6.42268,6.44209,509898,0
+ABX.US,D,20250409,000000,6.40328,7.0339,6.15103,6.88838,852953,0
+ABX.US,D,20250410,000000,6.82046,6.99995,6.65553,6.91748,369639,0
+ABX.US,D,20250411,000000,7.12122,7.74215,6.95629,7.61602,1570256,0
+ABX.US,D,20250414,000000,7.63542,7.94589,7.63542,7.84887,526392,0
+ABX.US,D,20250415,000000,7.84887,7.94589,7.70819,7.76155,500890,0
+ABX.US,D,20250416,000000,7.83917,7.83917,7.57721,7.78095,472749,0
+ABX.US,D,20250417,000000,7.83917,8.04291,7.81006,7.90708,701777,0
+ABX.US,D,20250421,000000,7.94589,8.0041,7.79066,7.81976,358629,0
+ABX.US,D,20250422,000000,7.93618,8.17873,7.88768,7.89253,502894,0
+ABX.US,D,20250423,000000,7.9944,8.13993,7.95074,8.05261,415491,0
+ABX.US,D,20250424,000000,8.0235,8.15933,7.95559,8.05261,423147,0
+ABX.US,D,20250425,000000,8.04291,8.12052,7.89738,8.0235,228087,0
+ABX.US,D,20250428,000000,7.97499,8.11082,7.84887,7.9944,271952,0
+ABX.US,D,20250429,000000,8.14963,8.14963,7.76155,7.95559,324692,0
+ABX.US,D,20250430,000000,7.95559,8.18358,7.94589,8.0138,482098,0
+ABX.US,D,20250501,000000,7.95559,8.03806,7.78095,8.0041,315818,0
+ABX.US,D,20250502,000000,8.05261,8.21754,7.91678,8.0235,361250,0
+ABX.US,D,20250505,000000,7.98469,8.13022,7.98469,8.0138,233321,0
+ABX.US,D,20250506,000000,7.93618,8.07201,7.86827,7.95559,262738,0
+ABX.US,D,20250507,000000,7.98469,8.07201,7.90708,8.0041,285984,0
+ABX.US,D,20250508,000000,8.0041,8.19814,7.87797,8.13022,434047,0
+ABX.US,D,20250509,000000,9.32356,9.32356,8.4892,8.56681,789098,0
+ABX.US,D,20250512,000000,8.64443,8.72204,8.36307,8.44069,435467,0
+ABX.US,D,20250513,000000,8.71234,8.79481,8.5377,8.56681,660536,0
+ABX.US,D,20250514,000000,8.5377,8.73174,8.5377,8.64443,577186,0
+ABX.US,D,20250515,000000,8.64443,8.73174,8.58136,8.69294,562847,0
+ABX.US,D,20250516,000000,8.71234,8.73174,8.59592,8.64443,322361,0
+ABX.US,D,20250519,000000,8.56681,8.66383,8.54256,8.64443,263854,0
+ABX.US,D,20250520,000000,8.61532,8.71234,8.37277,8.4989,246057,0
+ABX.US,D,20250521,000000,8.39218,8.5377,8.12052,8.16903,305883,0
+ABX.US,D,20250522,000000,8.08171,8.19251,7.89253,7.94589,296139,0
+ABX.US,D,20250523,000000,7.89738,8.24665,7.66453,7.92648,571163,0
+ABX.US,D,20250527,000000,8.05261,8.11082,7.82946,7.87797,478198,0
+ABX.US,D,20250528,000000,7.85857,7.85857,7.61602,7.62572,561099,0
+ABX.US,D,20250529,000000,7.62572,7.73244,7.45109,7.48019,679900,0
+ABX.US,D,20250530,000000,7.45109,7.55781,7.36377,7.4996,1018741,0
+ABX.US,D,20250602,000000,7.54811,7.7373,7.32496,7.38317,447052,0
+ABX.US,D,20250603,000000,7.37347,7.4899,7.23765,7.41228,533571,0
+ABX.US,D,20250604,000000,7.30556,7.44624,4.94799,5.82116,9185318,0
+ABX.US,D,20250605,000000,6.15103,6.15103,5.48159,5.54951,2062155,0
+ABX.US,D,20250606,000000,5.67563,6.11222,5.45249,5.86967,4085583,0
+ABX.US,D,20250609,000000,5.93759,6.1976,5.75325,5.9958,1733566,0
+ABX.US,D,20250610,000000,6.09282,6.28686,5.9958,5.9958,1428275,0
+ABX.US,D,20250611,000000,6.27715,6.27715,5.89878,5.94729,1469709,0
+ABX.US,D,20250612,000000,5.83086,5.93759,5.61742,5.66593,2066308,0
+ABX.US,D,20250613,000000,5.62712,5.95699,5.38458,5.87937,2203225,0
+ABX.US,D,20250616,000000,6.0249,6.05401,5.79361,5.88908,1381512,0
+ABX.US,D,20250617,000000,5.86967,5.93273,5.36517,5.38458,1158841,0
+ABX.US,D,20250618,000000,5.35547,5.57163,5.2633,5.5107,1173463,0
+ABX.US,D,20250620,000000,5.90848,5.92788,5.30696,5.32636,1483246,0
+ABX.US,D,20250623,000000,5.26815,5.43794,5.19054,5.28756,1153030,0
+ABX.US,D,20250624,000000,5.27785,5.42338,5.24875,5.28756,812286,0
+ABX.US,D,20250625,000000,5.20024,5.28756,5.05471,5.15173,1258301,0
+ABX.US,D,20250626,000000,5.11292,5.33607,5.10332,5.27785,784372,0
+ABX.US,D,20250627,000000,5.22934,5.26815,4.46289,4.5017,2732823,0
+ABX.US,D,20250630,000000,4.68604,5.0062,4.66663,4.9868,1422631,0
+ABX.US,D,20250701,000000,4.93829,5.273,4.87037,5.14203,960260,0
+ABX.US,D,20250702,000000,5.12262,5.20994,5.04501,5.17113,749419,0
+ABX.US,D,20250703,000000,5.20994,5.22934,5.09837,5.22934,518846,0
+ABX.US,D,20250707,000000,5.25845,5.50963,5.16143,5.19054,876734,0
+ABX.US,D,20250708,000000,5.19054,5.36032,5.17113,5.31666,1328999,0
+ABX.US,D,20250709,000000,5.28756,5.30696,4.90918,5.04501,1318785,0
+ABX.US,D,20250710,000000,5.0159,5.1265,4.97224,5.04501,606098,0
+ABX.US,D,20250711,000000,4.97709,5.04501,4.75395,4.78306,789625,0
+ABX.US,D,20250714,000000,4.78306,4.89831,4.65693,4.68604,876953,0
+ABX.US,D,20250715,000000,4.75395,4.84127,4.70544,4.71514,502778,0
+ABX.US,D,20250716,000000,4.72484,4.86067,4.69574,4.86067,750344,0
+ABX.US,D,20250717,000000,4.90918,5.03531,4.85097,4.95769,521118,0
+ABX.US,D,20250718,000000,4.81216,4.98553,4.81216,4.90918,626015,0
+ABX.US,D,20250721,000000,4.96739,5.07411,4.89463,5.06441,569159,0
+ABX.US,D,20250722,000000,5.09352,5.27785,5.09352,5.16143,513293,0
+ABX.US,D,20250723,000000,5.18083,5.30696,5.12747,5.27785,437671,0
+ABX.US,D,20250724,000000,5.30696,5.32636,5.16143,5.16143,387756,0
+ABX.US,D,20250725,000000,5.20024,5.21964,5.08382,5.09352,294475,0
+ABX.US,D,20250728,000000,5.05471,5.14203,5.04501,5.12262,298121,0
+ABX.US,D,20250729,000000,5.10322,5.25845,5.0062,5.18083,810719,0
+ABX.US,D,20250730,000000,5.21964,5.37487,5.13232,5.21964,406610,0
+ABX.US,D,20250731,000000,5.20024,5.47189,5.10322,5.24875,584731,0
+ABX.US,D,20250801,000000,5.18083,5.20024,4.9965,5.13232,823670,0
+ABX.US,D,20250804,000000,5.13232,5.32151,5.06441,5.30696,431473,0
+ABX.US,D,20250805,000000,5.31666,5.45249,5.29726,5.40398,445714,0
+ABX.US,D,20250806,000000,5.40398,5.47189,5.33607,5.38458,421279,0
+ABX.US,D,20250807,000000,5.43308,5.5301,5.26815,5.33607,1074878,0
+ABX.US,D,20250808,000000,5.79206,5.9861,5.43308,5.76295,1606824,0
+ABX.US,D,20250811,000000,5.82116,5.85997,5.47189,5.60772,1155137,0
+ABX.US,D,20250812,000000,5.57861,6.16558,5.57861,6.10252,640768,0
+ABX.US,D,20250813,000000,6.11222,6.23835,6.0055,6.14133,702112,0
+ABX.US,D,20250814,000000,6.06371,6.22864,6.05401,6.09282,355034,0
+ABX.US,D,20250815,000000,6.19954,6.23796,6.03946,6.21894,811721,0
+ABX.US,D,20250818,000000,6.23835,6.46654,6.09282,6.16073,983511,0
+ABX.US,D,20250819,000000,6.17043,6.38387,6.11222,6.24805,586018,0
+ABX.US,D,20250820,000000,6.23835,6.31111,6.19469,6.21894,667083,0
+ABX.US,D,20250821,000000,6.21894,6.38873,6.21409,6.21894,259134,0
+ABX.US,D,20250822,000000,6.28686,6.52455,6.26745,6.36447,414273,0
+ABX.US,D,20250825,000000,6.43238,6.82046,6.39843,6.69434,954570,0
+ABX.US,D,20250826,000000,6.67493,6.81561,6.57791,6.76225,871989,0
+ABX.US,D,20250827,000000,6.72344,6.83016,6.62642,6.70404,462363,0
+ABX.US,D,20250828,000000,6.77195,6.83987,6.64806,6.72344,350637,0
+ABX.US,D,20250829,000000,6.72344,6.94659,6.71374,6.93689,439644,0
+ABX.US,D,20250902,000000,6.63613,6.96599,6.59732,6.80106,562838,0
+ABX.US,D,20250903,000000,6.92718,6.92718,6.63127,6.63613,569547,0
+ABX.US,D,20250904,000000,6.68463,6.82046,6.23349,6.32566,622680,0
+ABX.US,D,20250905,000000,6.39358,6.46149,6.25775,6.39358,464492,0
+ABX.US,D,20250908,000000,6.41298,6.5003,6.15588,6.47119,503156,0
+ABX.US,D,20250909,000000,6.46149,6.54881,6.15588,6.18013,489713,0
+ABX.US,D,20250910,000000,6.13162,6.2529,6.07341,6.12192,623262,0
+ABX.US,D,20250911,000000,6.08311,6.36447,6.0152,6.25775,652775,0
+ABX.US,D,20250912,000000,6.23835,6.42753,6.19954,6.35477,494914,0
+ABX.US,D,20250915,000000,6.35477,6.59732,6.35477,6.47119,477463,0
+ABX.US,D,20250916,000000,6.48089,6.55851,6.43724,6.47119,416553,0
+ABX.US,D,20250917,000000,6.45179,6.71859,6.43724,6.45179,535274,0
+ABX.US,D,20250918,000000,6.44209,6.62642,6.26745,6.29656,606895,0
+ABX.US,D,20250919,000000,6.24805,6.38387,6.0249,6.04431,6511046,0
+ABX.US,D,20250922,000000,6.20439,6.20439,5.87452,5.93759,1592645,0
+ABX.US,D,20250923,000000,5.96669,6.0055,5.77275,5.89878,883574,0
+ABX.US,D,20250924,000000,5.85997,5.9861,5.68534,5.87937,593873,0
+ABX.US,D,20250925,000000,5.84057,5.96495,5.62712,5.64653,682787,0
+ABX.US,D,20250926,000000,5.62712,5.73385,5.35062,5.69504,1139532,0
+ABX.US,D,20250929,000000,5.72414,6.0152,5.72414,5.74355,735091,0
+ABX.US,D,20250930,000000,5.69504,5.75325,5.5204,5.55921,894015,0
+ABX.US,D,20251001,000000,5.5107,5.64653,5.5107,5.5301,670857,0
+ABX.US,D,20251002,000000,5.57861,5.64653,5.47189,5.55921,540334,0
+ABX.US,D,20251003,000000,5.64653,5.95699,5.57861,5.93759,813217,0
+ABX.US,D,20251006,000000,5.9861,6.19469,5.81146,5.82116,638554,0
+ABX.US,D,20251007,000000,5.82116,6.0055,5.65623,5.65623,513306,0
+ABX.US,D,20251008,000000,5.65623,5.85027,5.61742,5.78235,369340,0
+ABX.US,D,20251009,000000,5.78235,5.85997,5.69504,5.81146,397262,0
+ABX.US,D,20251010,000000,5.80176,5.92788,5.54951,5.56891,455468,0
+ABX.US,D,20251013,000000,5.58832,5.69504,5.501,5.69504,346501,0
+ABX.US,D,20251014,000000,5.62712,5.85415,5.62712,5.83086,378479,0
+ABX.US,D,20251015,000000,5.83086,6.00065,5.79933,5.91818,512005,0
+ABX.US,D,20251016,000000,5.85997,5.97154,5.47189,5.5301,648201,0
+ABX.US,D,20251017,000000,5.56891,5.59317,5.20024,5.31666,1624925,0
+ABX.US,D,20251020,000000,5.43308,5.43308,5.21964,5.35547,760723,0
+ABX.US,D,20251021,000000,5.33607,5.79206,5.30696,5.67563,972669,0
+ABX.US,D,20251022,000000,5.75325,5.89878,5.27785,5.44279,1015478,0
+ABX.US,D,20251023,000000,5.39428,5.43308,5.15173,5.38458,845950,0
+ABX.US,D,20251024,000000,5.38458,5.81146,5.37487,5.67563,795194,0
+ABX.US,D,20251027,000000,5.70474,5.74859,5.34092,5.36517,772910,0
+ABX.US,D,20251028,000000,5.35547,5.43299,5.14203,5.16143,766241,0
+ABX.US,D,20251029,000000,5.09352,5.42338,5.04501,5.17113,690432,0
+ABX.US,D,20251030,000000,5.19054,5.30696,4.91888,4.93829,535168,0
+ABX.US,D,20251031,000000,4.90918,5.07896,4.87037,4.87037,779068,0
+ABX.US,D,20251103,000000,4.91888,5.03531,4.85097,5.0159,934189,0
+ABX.US,D,20251104,000000,4.93829,5.05471,4.86067,4.88978,655744,0
+ABX.US,D,20251105,000000,4.95769,5.23905,4.88978,5.14203,660231,0
+ABX.US,D,20251106,000000,5.12262,5.22934,5.0159,5.12262,692390,0
+ABX.US,D,20251107,000000,5.53981,6.28686,5.45249,6.25775,2354461,0
+ABX.US,D,20251110,000000,6.33537,6.91748,6.18013,6.35477,2060747,0
+ABX.US,D,20251111,000000,6.37417,6.96599,6.36447,6.51,1076643,0
+ABX.US,D,20251112,000000,6.47119,6.64301,6.41783,6.54881,515135,0
+ABX.US,D,20251113,000000,6.5003,6.5003,6.08311,6.27715,713884,0
+ABX.US,D,20251114,000000,6.26745,6.40328,6.19225,6.35477,509266,0
+ABX.US,D,20251117,000000,6.36447,6.46149,5.97639,6.03461,509451,0
+ABX.US,D,20251118,000000,5.9958,6.08311,5.82116,5.93759,563099,0
+ABX.US,D,20251119,000000,5.93759,6.05401,5.78235,5.80176,523527,0
+ABX.US,D,20251120,000000,5.85027,5.97154,5.40398,5.45249,886134,0
+ABX.US,D,20251121,000000,5.46219,5.73385,5.40398,5.63683,618577,0
+ABX.US,D,20251124,000000,5.60772,5.82116,5.44279,5.70474,1061240,0
+ABX.US,D,20251125,000000,5.73385,6.11222,5.70474,6.04431,835085,0
+ABX.US,D,20251126,000000,5.93759,6.38387,5.82116,6.34507,948078,0
+ABX.US,D,20251128,000000,6.32566,6.62642,6.27715,6.43238,383398,0
+ABX.US,D,20251201,000000,6.36447,6.77195,6.31596,6.51,1265961,0
+ABX.US,D,20251202,000000,6.56,6.72,6.405,6.43,486263,0
+ABX.US,D,20251203,000000,6.51,6.975,6.3701,6.86,814428,0
+ABX.US,D,20251204,000000,6.73,6.98,6.64,6.94,658182,0
+ABX.US,D,20251205,000000,6.92,7.0776,6.83,6.89,430647,0
+ABX.US,D,20251208,000000,7.01,7.465,6.965,7.39,825813,0
+ABX.US,D,20251209,000000,7.34,7.675,7.28,7.64,639538,0
+ABX.US,D,20251210,000000,7.6,8.275,7.515,7.95,1308321,0
+ABX.US,D,20251211,000000,7.95,8.41,7.85,8.4,737700,0
+ABX.US,D,20251212,000000,8.4,8.555,8.26,8.3,588604,0
+ABX.US,D,20251215,000000,8.4,8.445,8.19,8.31,617404,0
+ABX.US,D,20251216,000000,8.28,8.48,8.17,8.25,555713,0
+ABX.US,D,20251217,000000,8.27,8.6,8.25,8.3,967062,0
+ABX.US,D,20251218,000000,8.44,8.875,8.36,8.76,658334,0
+ABX.US,D,20251219,000000,8.72,8.87,8.51,8.51,1051381,0
+ABX.US,D,20251222,000000,8.52,8.71,8.38,8.495,445686,0
+ABX.US,D,20251223,000000,8.67,8.95,8.33,8.42,707832,0
+ABX.US,D,20251224,000000,8.4,8.66,8.4,8.52,333338,0
+ABX.US,D,20251226,000000,8.52,8.575,8.35,8.5,403897,0
+ABX.US,D,20251229,000000,8.42,8.5928,8.27,8.47,775162,0
+ABX.US,D,20251230,000000,8.68,8.76,8.29,8.29,359700,0
+ABX.US,D,20251231,000000,8.36,8.57,8.33,8.55,810663,0
+ABX.US,D,20260102,000000,8.54,8.56,7.91,7.92,991086,0
+ABX.US,D,20260105,000000,7.94,8.155,7.83,8.05,681107,0
+ABX.US,D,20260106,000000,8.09,8.22,7.99,8.19,380144,0
+ABX.US,D,20260107,000000,8.28,8.39,8.105,8.25,385331,0
+ABX.US,D,20260108,000000,8.11,8.76,8.102,8.72,645251,0
+ABX.US,D,20260109,000000,8.77,8.79,8.29,8.62,551042,0
+ABX.US,D,20260112,000000,8.62,8.8399,8.525,8.61,441822,0
+ABX.US,D,20260113,000000,8.75,8.885,8.34,8.35,441363,0
+ABX.US,D,20260114,000000,8.63,8.71,8.39,8.63,363903,0
+ABX.US,D,20260115,000000,8.567,8.715,8.45,8.46,422141,0
+ABX.US,D,20260116,000000,8.41,8.73,8.35,8.57,419512,0
+ABX.US,D,20260120,000000,8.515,8.64,8.4,8.53,296736,0
+ABX.US,D,20260121,000000,8.55,8.67,8.1,8.33,406420,0
+ABX.US,D,20260122,000000,8.435,8.65,8.3,8.32,516876,0
+ABX.US,D,20260123,000000,8.31,8.42,8.15,8.23,301454,0
+ABX.US,D,20260126,000000,8.32,8.38,8.16,8.3,283793,0
+ABX.US,D,20260127,000000,8.225,8.3,7.73,8.1,457760,0
+ABX.US,D,20260128,000000,8.02,8.14,7.77,7.88,382923,0
+ABX.US,D,20260129,000000,7.95,8.07,7.85,8.05,343709,0
+ABX.US,D,20260130,000000,7.95,8.04,7.4101,7.45,536115,0
+ABX.US,D,20260202,000000,7.79,8.38,7.79,8.05,619640,0
+ABX.US,D,20260203,000000,8.195,8.335,7.27,7.3,690418,0
+ABX.US,D,20260204,000000,7.35,7.9176,7.32,7.76,556240,0
+ABX.US,D,20260205,000000,7.58,7.655,7.175,7.25,426212,0
+ABX.US,D,20260206,000000,7.49,7.55,7.28,7.42,456767,0
+ABX.US,D,20260209,000000,7.58,8.01,7.48,7.84,592447,0
+ABX.US,D,20260210,000000,7.83,8.23,7.7635,8.13,633183,0
+ABX.US,D,20260211,000000,8.2,8.34,7.82,7.89,612690,0
+ABX.US,D,20260212,000000,7.98,8.31,7.86,8.29,601120,0
+ABX.US,D,20260213,000000,8.33,8.43,8.11,8.4,516133,0
+ABX.US,D,20260217,000000,8.49,8.55,8.33,8.49,604177,0
+ABX.US,D,20260218,000000,8.402,8.99,8.342,8.88,1364348,0

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

@@ -0,0 +1,274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMG.US,D,20250116,000000,23.9675,24.1878,23.9594,24.0825,25724.1,0
+ADAMG.US,D,20250117,000000,24.092,24.092,23.9962,24.092,6599.62,0
+ADAMG.US,D,20250121,000000,24.092,24.1878,24.0825,24.1399,24098.7,0
+ADAMG.US,D,20250122,000000,24.0154,24.1782,24.0154,24.1399,47939.6,0
+ADAMG.US,D,20250123,000000,24.1112,24.3315,24.1112,24.2166,18576.4,0
+ADAMG.US,D,20250124,000000,24.2357,24.6093,24.1112,24.1878,34862.5,0
+ADAMG.US,D,20250127,000000,24.1878,24.1878,24.1303,24.1878,8988.09,0
+ADAMG.US,D,20250128,000000,24.1399,24.1878,24.1208,24.1782,14219.1,0
+ADAMG.US,D,20250129,000000,24.1303,24.2166,24.1303,24.1878,3074.32,0
+ADAMG.US,D,20250130,000000,24.2357,24.2357,24.0442,24.1208,19417.8,0
+ADAMG.US,D,20250131,000000,24.1686,24.1686,24.0249,24.1112,14317.2,0
+ADAMG.US,D,20250203,000000,24.0825,24.1208,24.0442,24.092,4925.18,0
+ADAMG.US,D,20250204,000000,24.1437,24.1495,24.0442,24.1302,24714.6,0
+ADAMG.US,D,20250205,000000,24.0825,24.1686,24.0729,24.1303,11000.7,0
+ADAMG.US,D,20250206,000000,24.1399,24.1399,24.1303,24.1303,1089.84,0
+ADAMG.US,D,20250207,000000,24.1392,24.1392,24.0729,24.1112,11045.6,0
+ADAMG.US,D,20250210,000000,24.092,24.2262,24.0825,24.2262,9020.45,0
+ADAMG.US,D,20250211,000000,24.1016,24.1016,24.0442,24.0633,21556.8,0
+ADAMG.US,D,20250212,000000,24.0442,24.1495,24.0249,24.0442,21063,0
+ADAMG.US,D,20250213,000000,24.0442,24.092,24.0249,24.0442,8640.47,0
+ADAMG.US,D,20250214,000000,24.0442,24.092,24.0442,24.092,1826.84,0
+ADAMG.US,D,20250218,000000,24.1447,24.1872,24.0642,24.1208,3196.46,0
+ADAMG.US,D,20250219,000000,24.092,24.092,24.0633,24.0919,10389,0
+ADAMG.US,D,20250220,000000,24.1974,24.207,24.0825,24.1591,8287.63,0
+ADAMG.US,D,20250221,000000,24.207,24.2356,24.1303,24.1878,1597.18,0
+ADAMG.US,D,20250224,000000,24.1878,24.3219,24.1878,24.2262,5371.98,0
+ADAMG.US,D,20250225,000000,24.3411,24.3411,24.1878,24.2645,3300.85,0
+ADAMG.US,D,20250226,000000,24.2645,24.274,24.1016,24.1399,9355.55,0
+ADAMG.US,D,20250227,000000,24.1399,24.4321,24.1399,24.2118,8786.62,0
+ADAMG.US,D,20250228,000000,24.1974,24.1974,23.9292,24.1878,17965.7,0
+ADAMG.US,D,20250303,000000,24.2453,24.2836,24.2453,24.2836,3113.99,0
+ADAMG.US,D,20250304,000000,24.2357,24.2357,23.9483,24.0249,29981.2,0
+ADAMG.US,D,20250305,000000,24.092,24.1591,24.0633,24.1399,5186.16,0
+ADAMG.US,D,20250306,000000,24.1495,24.1686,24.049,24.0633,4713.27,0
+ADAMG.US,D,20250307,000000,24.0633,24.092,24.0345,24.0345,18374.9,0
+ADAMG.US,D,20250310,000000,24.0633,24.207,24.0633,24.092,9868.11,0
+ADAMG.US,D,20250311,000000,24.1208,24.1878,24.1208,24.1208,702.553,0
+ADAMG.US,D,20250312,000000,24.1878,24.3639,24.0442,24.1495,12413.1,0
+ADAMG.US,D,20250313,000000,24.1112,24.1878,24.0058,24.073,12861,0
+ADAMG.US,D,20250314,000000,24.149,24.2271,23.9341,24.0708,14724.1,0
+ADAMG.US,D,20250317,000000,24.0708,24.1783,23.8169,23.895,37006.8,0
+ADAMG.US,D,20250318,000000,23.9145,23.9341,23.6899,23.8071,50987.7,0
+ADAMG.US,D,20250319,000000,23.9341,24.1002,23.6899,23.7387,79595.5,0
+ADAMG.US,D,20250320,000000,23.8364,23.8364,23.7094,23.7289,30651,0
+ADAMG.US,D,20250321,000000,23.7875,23.8364,23.7289,23.7436,24915.5,0
+ADAMG.US,D,20250324,000000,23.7875,23.8169,23.7291,23.7387,19079.7,0
+ADAMG.US,D,20250325,000000,23.768,23.7871,23.6899,23.6996,11130,0
+ADAMG.US,D,20250326,000000,23.7387,23.7875,23.6215,23.6508,46931,0
+ADAMG.US,D,20250327,000000,23.7094,23.7289,23.6606,23.6899,10039.9,0
+ADAMG.US,D,20250328,000000,23.7973,23.8315,23.641,23.641,17031.4,0
+ADAMG.US,D,20250331,000000,23.8852,23.8852,23.6801,23.6899,52197.7,0
+ADAMG.US,D,20250401,000000,23.6899,23.9829,23.6898,23.8852,41193.5,0
+ADAMG.US,D,20250402,000000,23.9145,23.9829,23.7094,23.7387,85449.7,0
+ADAMG.US,D,20250403,000000,23.6312,23.8637,22.4687,23.177,395692,0
+ADAMG.US,D,20250404,000000,23.2307,23.3089,22.9083,22.9572,71848.6,0
+ADAMG.US,D,20250407,000000,22.713,23.0549,22.4785,22.8497,56442.7,0
+ADAMG.US,D,20250408,000000,23.006,23.2991,22.3808,22.4686,108417,0
+ADAMG.US,D,20250409,000000,22.459,23.1526,22.1757,22.9767,67113.2,0
+ADAMG.US,D,20250410,000000,22.9767,22.9767,22.752,22.7911,27026.2,0
+ADAMG.US,D,20250411,000000,22.8351,22.8351,22.5655,22.6836,39467.6,0
+ADAMG.US,D,20250414,000000,22.713,23.0939,22.713,22.9572,51159.7,0
+ADAMG.US,D,20250415,000000,23.006,23.177,22.8693,22.9767,52422.9,0
+ADAMG.US,D,20250416,000000,23.0744,23.0744,22.586,22.933,67398.8,0
+ADAMG.US,D,20250417,000000,22.6674,23.0549,22.6674,22.9572,21214,0
+ADAMG.US,D,20250421,000000,23.0256,23.0842,22.7423,22.7423,38396.9,0
+ADAMG.US,D,20250422,000000,22.8986,23.2014,22.8986,23.0939,32383,0
+ADAMG.US,D,20250423,000000,23.2014,23.6571,23.2014,23.5139,27171.6,0
+ADAMG.US,D,20250424,000000,23.514,23.7192,23.4066,23.5335,51730.9,0
+ADAMG.US,D,20250425,000000,23.5238,23.8315,23.4847,23.7387,19105.3,0
+ADAMG.US,D,20250428,000000,23.8364,24.1295,23.8364,24.1197,20941.7,0
+ADAMG.US,D,20250429,000000,24.0904,24.2565,23.8559,24.0806,23698.4,0
+ADAMG.US,D,20250430,000000,24.0122,24.11,23.9198,24.0318,13271.5,0
+ADAMG.US,D,20250501,000000,24.1036,24.2076,24.0247,24.0318,133912,0
+ADAMG.US,D,20250502,000000,24.0806,24.2271,24.0513,24.0513,36609.6,0
+ADAMG.US,D,20250505,000000,24.0513,24.0513,23.7875,23.7875,29750.1,0
+ADAMG.US,D,20250506,000000,24.0122,24.2662,23.6899,23.6996,27493,0
+ADAMG.US,D,20250507,000000,23.8364,24.1978,23.768,23.9341,14521.4,0
+ADAMG.US,D,20250508,000000,23.8559,24.0318,23.7192,23.7582,17346.6,0
+ADAMG.US,D,20250509,000000,23.9243,23.9243,23.7582,23.8169,25981.1,0
+ADAMG.US,D,20250512,000000,24.0904,24.0904,23.6801,23.7973,25339.3,0
+ADAMG.US,D,20250513,000000,23.6801,23.812,23.26,23.5531,72086.1,0
+ADAMG.US,D,20250514,000000,23.5531,23.6117,23.4261,23.5433,28549.4,0
+ADAMG.US,D,20250515,000000,23.6215,23.6605,23.5042,23.5824,33237.7,0
+ADAMG.US,D,20250516,000000,23.6019,23.768,23.6019,23.6839,25148.9,0
+ADAMG.US,D,20250519,000000,23.7631,23.8657,23.6815,23.8071,21852.7,0
+ADAMG.US,D,20250520,000000,23.8169,23.8657,23.8071,23.8364,15018.9,0
+ADAMG.US,D,20250521,000000,23.8364,23.8852,23.6605,23.6605,25523.5,0
+ADAMG.US,D,20250522,000000,23.7309,23.7973,23.6605,23.6605,17211.5,0
+ADAMG.US,D,20250523,000000,23.6899,23.8559,23.6605,23.6801,8672.32,0
+ADAMG.US,D,20250527,000000,23.6899,23.8559,23.6899,23.7192,6187.93,0
+ADAMG.US,D,20250528,000000,23.7582,23.8266,23.6899,23.7094,6314.86,0
+ADAMG.US,D,20250529,000000,23.8559,23.9341,23.7973,23.8852,9656.04,0
+ADAMG.US,D,20250530,000000,23.8169,23.9829,23.7778,23.9536,10928.4,0
+ADAMG.US,D,20250602,000000,23.9829,23.9829,23.8462,23.9145,5874.69,0
+ADAMG.US,D,20250603,000000,23.9634,24.0118,23.7387,23.8657,19342.7,0
+ADAMG.US,D,20250604,000000,23.9536,24.022,23.9341,23.9341,9001.93,0
+ADAMG.US,D,20250605,000000,23.8852,23.9048,23.8169,23.8364,27090.7,0
+ADAMG.US,D,20250606,000000,23.8852,23.9732,23.8364,23.8755,33367.7,0
+ADAMG.US,D,20250609,000000,23.9243,24.1197,23.9172,24.1002,14783.4,0
+ADAMG.US,D,20250610,000000,24.0806,24.1295,24.0806,24.1099,29232.2,0
+ADAMG.US,D,20250611,000000,24.1295,24.1783,24.0806,24.1002,24135.5,0
+ADAMG.US,D,20250612,000000,24.1197,24.149,24.0025,24.1197,18030.4,0
+ADAMG.US,D,20250613,000000,24.27,24.29,24.18,24.19,10701,0
+ADAMG.US,D,20250616,000000,24.225,24.2954,24.05,24.12,17646,0
+ADAMG.US,D,20250617,000000,24.25,24.305,24.05,24.08,16663,0
+ADAMG.US,D,20250618,000000,24.1,24.3,24.04,24.0862,8827,0
+ADAMG.US,D,20250620,000000,24.14,24.25,24.14,24.24,8578,0
+ADAMG.US,D,20250623,000000,24.26,24.28,24.2,24.24,5414,0
+ADAMG.US,D,20250624,000000,24.28,24.36,24.27,24.3499,9068,0
+ADAMG.US,D,20250625,000000,24.3,24.38,24.25,24.3,3057,0
+ADAMG.US,D,20250626,000000,24.348,24.43,24.33,24.4001,8160,0
+ADAMG.US,D,20250627,000000,24.45,24.4977,24.43,24.46,8588,0
+ADAMG.US,D,20250630,000000,24.48,24.48,24.01,24.02,36339,0
+ADAMG.US,D,20250701,000000,24.15,24.2002,23.95,23.99,58903,0
+ADAMG.US,D,20250702,000000,24,24.19,24,24.11,34354,0
+ADAMG.US,D,20250703,000000,24.17,24.18,24.15,24.17,3580,0
+ADAMG.US,D,20250707,000000,24.2,24.29,24.14,24.24,17513,0
+ADAMG.US,D,20250708,000000,24.2311,24.329,24.19,24.2,13420,0
+ADAMG.US,D,20250709,000000,24.22,24.4,24.1482,24.19,49445,0
+ADAMG.US,D,20250710,000000,24.25,24.39,24.21,24.27,41554,0
+ADAMG.US,D,20250711,000000,24.26,24.33,24.23,24.23,32569,0
+ADAMG.US,D,20250714,000000,24.2,24.29,24.16,24.24,52318,0
+ADAMG.US,D,20250715,000000,24.3,24.3,24.22,24.24,18611,0
+ADAMG.US,D,20250716,000000,24.16,24.2982,24.16,24.24,19129,0
+ADAMG.US,D,20250717,000000,24.24,24.36,24.22,24.28,25984,0
+ADAMG.US,D,20250718,000000,24.25,24.3,24.24,24.25,20704,0
+ADAMG.US,D,20250721,000000,24.25,24.2825,24.2,24.22,30869,0
+ADAMG.US,D,20250722,000000,24.22,24.35,24.18,24.19,35864,0
+ADAMG.US,D,20250723,000000,24.2,24.48,24.2,24.39,49098,0
+ADAMG.US,D,20250724,000000,24.49,24.49,24.28,24.3,25999,0
+ADAMG.US,D,20250725,000000,24.29,24.32,24.24,24.24,29805,0
+ADAMG.US,D,20250728,000000,24.31,24.32,24.24,24.24,10171,0
+ADAMG.US,D,20250729,000000,24.31,24.38,24.3,24.36,7855,0
+ADAMG.US,D,20250730,000000,24.33,24.3756,24.3,24.34,31752,0
+ADAMG.US,D,20250731,000000,24.33,24.405,24.33,24.4,22863,0
+ADAMG.US,D,20250801,000000,24.37,24.47,24.321,24.37,28071,0
+ADAMG.US,D,20250804,000000,24.35,24.51,24.35,24.51,8746,0
+ADAMG.US,D,20250805,000000,24.54,24.686,24.54,24.615,22109,0
+ADAMG.US,D,20250806,000000,24.73,24.7395,24.6101,24.68,18455,0
+ADAMG.US,D,20250807,000000,24.74,24.75,24.62,24.75,15363,0
+ADAMG.US,D,20250808,000000,24.65,24.75,24.61,24.725,8638,0
+ADAMG.US,D,20250811,000000,24.75,24.86,24.74,24.82,7070,0
+ADAMG.US,D,20250812,000000,24.84,24.84,24.46,24.56,27340,0
+ADAMG.US,D,20250813,000000,24.635,24.7976,24.56,24.6599,9558,0
+ADAMG.US,D,20250814,000000,24.73,24.735,24.67,24.7001,5780,0
+ADAMG.US,D,20250815,000000,24.72,24.79,24.7,24.78,4325,0
+ADAMG.US,D,20250818,000000,24.83,24.97,24.8299,24.9,7263,0
+ADAMG.US,D,20250819,000000,24.9199,24.9402,24.7,24.9,12804,0
+ADAMG.US,D,20250820,000000,24.76,24.95,24.76,24.95,8560,0
+ADAMG.US,D,20250821,000000,24.97,24.9899,24.805,24.92,8507,0
+ADAMG.US,D,20250822,000000,24.97,24.99,24.85,24.95,12730,0
+ADAMG.US,D,20250825,000000,24.95,24.99,24.91,24.945,12098,0
+ADAMG.US,D,20250826,000000,24.98,24.9837,24.902,24.91,6639,0
+ADAMG.US,D,20250827,000000,24.92,24.98,24.92,24.9536,3537,0
+ADAMG.US,D,20250828,000000,24.98,25,24.9415,24.9575,8414,0
+ADAMG.US,D,20250829,000000,24.98,25,24.96,25,2563,0
+ADAMG.US,D,20250902,000000,25,25.08,24.9,24.99,17713,0
+ADAMG.US,D,20250903,000000,24.91,25,24.82,24.97,7000,0
+ADAMG.US,D,20250904,000000,24.97,25.25,24.97,25.0501,23539,0
+ADAMG.US,D,20250905,000000,25.07,25.1,25,25.07,19160,0
+ADAMG.US,D,20250908,000000,25.1,25.25,25.081,25.179,16142,0
+ADAMG.US,D,20250909,000000,25.1245,25.17,25.1,25.14,19656,0
+ADAMG.US,D,20250910,000000,25.15,25.35,25.15,25.2,14908,0
+ADAMG.US,D,20250911,000000,25.22,25.29,25.17,25.17,14654,0
+ADAMG.US,D,20250912,000000,25.17,25.25,25.17,25.25,2784,0
+ADAMG.US,D,20250915,000000,25.14,25.14,24.81,24.8427,24719,0
+ADAMG.US,D,20250916,000000,24.84,25.075,24.84,24.91,11515,0
+ADAMG.US,D,20250917,000000,24.99,25.03,24.9,25.001,19197,0
+ADAMG.US,D,20250918,000000,25,25.15,24.7301,24.7301,11256,0
+ADAMG.US,D,20250919,000000,24.85,24.9499,24.3,24.83,23222,0
+ADAMG.US,D,20250922,000000,24.88,24.95,24.68,24.68,20930,0
+ADAMG.US,D,20250923,000000,24.74,24.75,24.572,24.695,10503,0
+ADAMG.US,D,20250924,000000,24.6,24.75,24.5927,24.7297,6684,0
+ADAMG.US,D,20250925,000000,24.6916,24.7325,24.6805,24.6805,8314,0
+ADAMG.US,D,20250926,000000,24.75,24.83,24.69,24.8299,6961,0
+ADAMG.US,D,20250929,000000,24.88,25,24.71,24.99,18577,0
+ADAMG.US,D,20250930,000000,25.1,25.1,24.94,24.98,8852,0
+ADAMG.US,D,20251001,000000,24.972,25.1,24.87,24.95,11654,0
+ADAMG.US,D,20251002,000000,25.069,25.1,24.93,24.95,15998,0
+ADAMG.US,D,20251003,000000,25.09,25.09,24.87,24.91,10466,0
+ADAMG.US,D,20251006,000000,24.87,24.873,24.61,24.69,82326,0
+ADAMG.US,D,20251007,000000,24.724,24.73,24.51,24.64,49575,0
+ADAMG.US,D,20251008,000000,24.6,24.87,24.56,24.8,14363,0
+ADAMG.US,D,20251009,000000,24.76,24.87,24.61,24.69,22326,0
+ADAMG.US,D,20251010,000000,24.8,24.82,24.5601,24.7,10315,0
+ADAMG.US,D,20251013,000000,24.69,24.75,24.6899,24.7,14648,0
+ADAMG.US,D,20251014,000000,24.74,24.848,24.7,24.79,6433,0
+ADAMG.US,D,20251015,000000,24.84,24.84,24.7,24.77,13980,0
+ADAMG.US,D,20251016,000000,24.77,24.976,24.72,24.905,18036,0
+ADAMG.US,D,20251017,000000,24.9,25.019,24.801,24.9008,9729,0
+ADAMG.US,D,20251020,000000,24.91,25.05,24.91,25.0499,14066,0
+ADAMG.US,D,20251021,000000,24.9599,24.9599,24.8,24.935,7087,0
+ADAMG.US,D,20251022,000000,24.93,25.03,24.86,24.9001,11421,0
+ADAMG.US,D,20251023,000000,25.05,25.05,24.89,24.89,3871,0
+ADAMG.US,D,20251024,000000,24.8,24.9938,24.7101,24.9922,5919,0
+ADAMG.US,D,20251027,000000,24.88,25,24.753,24.95,24035,0
+ADAMG.US,D,20251028,000000,24.925,24.98,24.775,24.97,7405,0
+ADAMG.US,D,20251029,000000,24.95,25,24.83,24.975,15941,0
+ADAMG.US,D,20251030,000000,24.97,25.0199,24.9,25.0002,10437,0
+ADAMG.US,D,20251031,000000,24.94,25,24.75,24.9002,23679,0
+ADAMG.US,D,20251103,000000,24.93,25.05,24.9,25,10533,0
+ADAMG.US,D,20251104,000000,24.99,25.05,24.96,24.96,6465,0
+ADAMG.US,D,20251105,000000,24.96,25,24.92,25,3518,0
+ADAMG.US,D,20251106,000000,25,25.13,24.96,25.09,15183,0
+ADAMG.US,D,20251107,000000,25.08,25.2,24.97,25.19,26679,0
+ADAMG.US,D,20251110,000000,25.135,25.2,25.0433,25.2,12814,0
+ADAMG.US,D,20251111,000000,25.1251,25.1251,25.1251,25.1251,421,0
+ADAMG.US,D,20251112,000000,25.21,25.2401,25.2099,25.21,2675,0
+ADAMG.US,D,20251113,000000,25.2101,25.2101,24.99,25.01,14129,0
+ADAMG.US,D,20251114,000000,25.01,25.02,24.9433,24.95,7720,0
+ADAMG.US,D,20251117,000000,24.95,25.1,24.81,24.9975,21941,0
+ADAMG.US,D,20251118,000000,25.005,25.005,24.79,24.95,8260,0
+ADAMG.US,D,20251119,000000,24.98,25.045,24.95,24.9853,6655,0
+ADAMG.US,D,20251120,000000,25.07,25.09,24.97,24.97,3762,0
+ADAMG.US,D,20251121,000000,24.94,24.95,24.85,24.95,4712,0
+ADAMG.US,D,20251124,000000,24.91,25.09,24.91,24.91,6413,0
+ADAMG.US,D,20251125,000000,25,25.02,24.9728,24.98,8317,0
+ADAMG.US,D,20251126,000000,24.98,25.04,24.94,24.955,10949,0
+ADAMG.US,D,20251128,000000,25,25.06,24.9701,24.999,4904,0
+ADAMG.US,D,20251201,000000,25.04,25.2927,25.035,25.18,22217,0
+ADAMG.US,D,20251202,000000,25.35,25.35,25.1,25.1,26092,0
+ADAMG.US,D,20251203,000000,25.21,25.25,25.14,25.2189,8343,0
+ADAMG.US,D,20251204,000000,25.2,25.25,25.2,25.25,5340,0
+ADAMG.US,D,20251205,000000,25.26,25.31,25.235,25.3099,20501,0
+ADAMG.US,D,20251208,000000,25.31,25.32,25.18,25.18,16013,0
+ADAMG.US,D,20251209,000000,25.18,25.27,25.15,25.18,10011,0
+ADAMG.US,D,20251210,000000,25.21,25.28,25.21,25.28,6705,0
+ADAMG.US,D,20251211,000000,25.27,25.3801,25.27,25.37,13067,0
+ADAMG.US,D,20251212,000000,25.3,25.3,25.16,25.26,16423,0
+ADAMG.US,D,20251215,000000,24.8,24.8599,24.7,24.85,53250,0
+ADAMG.US,D,20251216,000000,24.8,24.91,24.76,24.91,18356,0
+ADAMG.US,D,20251217,000000,24.86,24.95,24.86,24.95,12484,0
+ADAMG.US,D,20251218,000000,25.02,25.28,25.02,25.25,57273,0
+ADAMG.US,D,20251219,000000,25.15,25.25,25.03,25.08,27695,0
+ADAMG.US,D,20251222,000000,25.06,25.18,25,25,15274,0
+ADAMG.US,D,20251223,000000,25.01,25.0799,25,25.07,19589,0
+ADAMG.US,D,20251224,000000,25.01,25.02,24.9601,24.99,8100,0
+ADAMG.US,D,20251226,000000,24.97,25.14,24.97,25,11971,0
+ADAMG.US,D,20251229,000000,25.1,25.1,24.95,24.95,6749,0
+ADAMG.US,D,20251230,000000,24.96,25.03,24.9,24.95,24776,0
+ADAMG.US,D,20251231,000000,25.07,25.16,25.05,25.08,18478,0
+ADAMG.US,D,20260102,000000,25.0724,25.17,25.0001,25.17,6432,0
+ADAMG.US,D,20260105,000000,25.24,25.24,25.03,25.124,16622,0
+ADAMG.US,D,20260106,000000,25.17,25.18,24.9,24.9,51439,0
+ADAMG.US,D,20260107,000000,24.92,25,24.87,24.96,23226,0
+ADAMG.US,D,20260108,000000,24.99,25.024,24.95,25.02,22146,0
+ADAMG.US,D,20260109,000000,25.02,25.05,24.84,24.95,34974,0
+ADAMG.US,D,20260112,000000,24.91,25.05,24.91,24.97,16854,0
+ADAMG.US,D,20260113,000000,24.91,25.05,24.91,24.92,35329,0
+ADAMG.US,D,20260114,000000,24.955,25.02,24.95,24.98,21684,0
+ADAMG.US,D,20260115,000000,25,25.05,25,25.01,54480,0
+ADAMG.US,D,20260116,000000,25.03,25.1,25.012,25.1,43152,0
+ADAMG.US,D,20260120,000000,25.1,25.1,25.03,25.0901,20222,0
+ADAMG.US,D,20260121,000000,25.1,25.1,25,25.06,26706,0
+ADAMG.US,D,20260122,000000,25.1,25.15,24.99,25.01,75781,0
+ADAMG.US,D,20260123,000000,25.18,25.23,25.16,25.16,117197,0
+ADAMG.US,D,20260126,000000,25.23,25.28,25.11,25.11,24726,0
+ADAMG.US,D,20260127,000000,25.21,25.21,25.06,25.11,37978,0
+ADAMG.US,D,20260128,000000,25.13,25.22,25.1,25.1728,26214,0
+ADAMG.US,D,20260129,000000,25.12,25.21,25.1,25.17,10022,0
+ADAMG.US,D,20260130,000000,25.2,25.2,25.11,25.15,15536,0
+ADAMG.US,D,20260202,000000,25.21,25.28,25.16,25.24,32579,0
+ADAMG.US,D,20260203,000000,25.2,25.22,25.165,25.22,10539,0
+ADAMG.US,D,20260204,000000,25.22,25.28,25.17,25.22,14963,0
+ADAMG.US,D,20260205,000000,25.24,25.24,25.18,25.195,6325,0
+ADAMG.US,D,20260206,000000,25.192,25.26,25.19,25.24,8205,0
+ADAMG.US,D,20260209,000000,25.2,25.27,25.13,25.19,26245,0
+ADAMG.US,D,20260210,000000,25.22,25.2699,25.17,25.22,12731,0
+ADAMG.US,D,20260211,000000,25.24,25.3,25.22,25.23,18486,0
+ADAMG.US,D,20260212,000000,25.255,25.28,25.23,25.255,11718,0
+ADAMG.US,D,20260213,000000,25.26,25.31,25.25,25.31,20446,0
+ADAMG.US,D,20260217,000000,25.3,25.34,25.29,25.33,16663,0
+ADAMG.US,D,20260218,000000,25.33,25.35,25.25,25.33,13145,0

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

@@ -0,0 +1,841 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADSEW.US,D,20211227,000000,1.525,1.5499,1.4,1.4001,53644,0
+ADSEW.US,D,20211228,000000,1.3,1.43,1.3,1.35,84556,0
+ADSEW.US,D,20211229,000000,1.31,1.32,1.22,1.24,110938,0
+ADSEW.US,D,20211230,000000,1.22,1.25,1.06,1.14,24417,0
+ADSEW.US,D,20211231,000000,1.15,1.2,1.1,1.19,76025,0
+ADSEW.US,D,20220103,000000,1.12,1.2,1.12,1.15,41313,0
+ADSEW.US,D,20220104,000000,1.1201,1.15,1.06,1.06,44083,0
+ADSEW.US,D,20220105,000000,1.11,1.13,0.94,0.95,27378,0
+ADSEW.US,D,20220106,000000,1,1,0.6467,0.85,34657,0
+ADSEW.US,D,20220107,000000,0.8272,0.99,0.8001,0.9498,12604,0
+ADSEW.US,D,20220110,000000,0.8001,0.92,0.8001,0.919599,5093,0
+ADSEW.US,D,20220111,000000,1.21,1.21,0.7919,0.8287,50189,0
+ADSEW.US,D,20220112,000000,1.15,1.15,0.96,0.979,21435,0
+ADSEW.US,D,20220113,000000,0.99,1.11,0.95,1,132757,0
+ADSEW.US,D,20220114,000000,0.9564,1.1,0.9302,1.1,24608,0
+ADSEW.US,D,20220118,000000,1.05,1.05,0.931,1.03,8558,0
+ADSEW.US,D,20220119,000000,1.05,1.05,0.9,0.99,331247,0
+ADSEW.US,D,20220120,000000,1.08,1.15,1.02,1.14,53359,0
+ADSEW.US,D,20220121,000000,1.09,1.09,0.908656,0.91,9101,0
+ADSEW.US,D,20220124,000000,0.85,0.8849,0.85,0.8551,60585,0
+ADSEW.US,D,20220125,000000,0.87,1.03,0.85,0.94,10978,0
+ADSEW.US,D,20220126,000000,1.03,1.03,0.85,0.9198,21273,0
+ADSEW.US,D,20220127,000000,1,1,0.85,0.9601,51371,0
+ADSEW.US,D,20220128,000000,0.93,0.9498,0.88,0.89,21062,0
+ADSEW.US,D,20220131,000000,0.94,1.07,0.8787,1.07,46204,0
+ADSEW.US,D,20220202,000000,0.9602,0.9701,0.9601,0.9701,3423,0
+ADSEW.US,D,20220203,000000,0.9205,0.9205,0.85,0.85,20656,0
+ADSEW.US,D,20220204,000000,0.855,0.9304,0.855,0.9304,955,0
+ADSEW.US,D,20220207,000000,0.91,0.94,0.7928,0.81,14219,0
+ADSEW.US,D,20220208,000000,0.82505,0.85,0.76,0.85,32089,0
+ADSEW.US,D,20220209,000000,0.849899,0.908,0.7545,0.83,63066,0
+ADSEW.US,D,20220210,000000,0.870101,0.8979,0.83,0.83,2512,0
+ADSEW.US,D,20220211,000000,0.87,0.9107,0.87,0.9107,1795,0
+ADSEW.US,D,20220214,000000,0.9107,0.9107,0.86,0.86,3660,0
+ADSEW.US,D,20220215,000000,0.88,0.88,0.88,0.88,10215,0
+ADSEW.US,D,20220216,000000,1,1.09,1,1.03,24100,0
+ADSEW.US,D,20220217,000000,1.14,1.14,1.02,1.05,10946,0
+ADSEW.US,D,20220218,000000,1,1.14,1,1.07,21445,0
+ADSEW.US,D,20220222,000000,1.07,1.07,1.04,1.04,558,0
+ADSEW.US,D,20220224,000000,0.831,1,0.831,0.9876,3705,0
+ADSEW.US,D,20220225,000000,1.13,1.15,1.05,1.15,30969,0
+ADSEW.US,D,20220228,000000,1,1.15,1,1.15,1863,0
+ADSEW.US,D,20220301,000000,1.19,1.2,1.1,1.15,23827,0
+ADSEW.US,D,20220302,000000,1.27,1.37,1.25,1.37,20644,0
+ADSEW.US,D,20220303,000000,0.83,1.38,0.83,1.28,9927,0
+ADSEW.US,D,20220304,000000,1.29,1.29,1.24,1.24,3277,0
+ADSEW.US,D,20220307,000000,1.24,1.24,1.19,1.1999,16556,0
+ADSEW.US,D,20220308,000000,1.18,1.18,1.155,1.155,13469,0
+ADSEW.US,D,20220309,000000,1.16,1.17,1.12,1.17,2650,0
+ADSEW.US,D,20220310,000000,1.19,1.19,1.19,1.19,1660,0
+ADSEW.US,D,20220311,000000,1.25,1.26,1.21,1.22,52890,0
+ADSEW.US,D,20220314,000000,1.16,1.1827,1.1,1.1,1508,0
+ADSEW.US,D,20220316,000000,1.19,1.2,1.15,1.2,592,0
+ADSEW.US,D,20220317,000000,1.2,1.2,1.11,1.15,8708,0
+ADSEW.US,D,20220318,000000,1.2,1.22,1.2,1.22,3240,0
+ADSEW.US,D,20220321,000000,1.33,1.33,1.26,1.26,4811,0
+ADSEW.US,D,20220322,000000,1.2522,1.2522,1.2522,1.2522,1000,0
+ADSEW.US,D,20220323,000000,1.42,1.45,1.32,1.4097,22361,0
+ADSEW.US,D,20220324,000000,1.41,1.43,1.24,1.26,68673,0
+ADSEW.US,D,20220325,000000,1.3,1.3,1.25,1.25,5113,0
+ADSEW.US,D,20220328,000000,1.3,1.3,1.18,1.25,6679,0
+ADSEW.US,D,20220329,000000,1.43,1.43,1.2201,1.29,4861,0
+ADSEW.US,D,20220330,000000,1.31,1.48,1.3,1.48,23029,0
+ADSEW.US,D,20220331,000000,1.42,1.42,1.3783,1.386,22347,0
+ADSEW.US,D,20220401,000000,1.39,1.43,1.39,1.43,353,0
+ADSEW.US,D,20220404,000000,1.46,1.47,1.46,1.47,1647,0
+ADSEW.US,D,20220406,000000,1.45,1.45,1.39,1.39,1340,0
+ADSEW.US,D,20220407,000000,1.0201,1.3057,1.0201,1.18,2761,0
+ADSEW.US,D,20220408,000000,1.07,1.07,1.07,1.07,187,0
+ADSEW.US,D,20220411,000000,1.17,1.19,1.17,1.19,1929,0
+ADSEW.US,D,20220412,000000,1.14,1.15,1.14,1.15,3026,0
+ADSEW.US,D,20220413,000000,1.18,1.18,1.18,1.18,218,0
+ADSEW.US,D,20220414,000000,1.18,1.18,1.18,1.18,2853,0
+ADSEW.US,D,20220425,000000,1.15,1.15,1.06,1.09,7828,0
+ADSEW.US,D,20220427,000000,0.9499,1,0.9481,1,4530,0
+ADSEW.US,D,20220428,000000,0.961,0.9616,0.95,0.95,6398,0
+ADSEW.US,D,20220429,000000,0.89,0.89,0.85,0.85,2000,0
+ADSEW.US,D,20220502,000000,0.86,0.86,0.85,0.85,1509,0
+ADSEW.US,D,20220505,000000,0.76,0.76,0.76,0.76,2600,0
+ADSEW.US,D,20220509,000000,0.75,0.75,0.7,0.7,55755,0
+ADSEW.US,D,20220510,000000,0.7,0.764951,0.61,0.61,14454,0
+ADSEW.US,D,20220511,000000,0.61,0.61,0.57,0.5863,5797,0
+ADSEW.US,D,20220512,000000,0.4605,0.4605,0.46,0.46,901,0
+ADSEW.US,D,20220513,000000,0.5999,0.6075,0.58,0.58,7051,0
+ADSEW.US,D,20220516,000000,0.6,0.6,0.58,0.58,10939,0
+ADSEW.US,D,20220517,000000,0.5001,0.5001,0.5001,0.5001,200,0
+ADSEW.US,D,20220518,000000,0.51,0.51,0.51,0.51,455,0
+ADSEW.US,D,20220519,000000,0.62,0.62,0.6,0.6,910,0
+ADSEW.US,D,20220524,000000,0.478,0.5728,0.478,0.4809,3244,0
+ADSEW.US,D,20220525,000000,0.4502,0.4695,0.4502,0.4695,4075,0
+ADSEW.US,D,20220526,000000,0.5118,0.5499,0.5036,0.54,64747,0
+ADSEW.US,D,20220527,000000,0.4934,0.578,0.473,0.53,5192,0
+ADSEW.US,D,20220531,000000,0.6566,0.677,0.52,0.5425,15495,0
+ADSEW.US,D,20220601,000000,0.54,0.58,0.54,0.58,13730,0
+ADSEW.US,D,20220602,000000,0.5225,0.5225,0.52,0.52,2950,0
+ADSEW.US,D,20220603,000000,0.659,0.688,0.4884,0.5237,7649,0
+ADSEW.US,D,20220606,000000,0.45,0.6258,0.45,0.57,13891,0
+ADSEW.US,D,20220607,000000,0.5725,0.634,0.5625,0.634,24615,0
+ADSEW.US,D,20220608,000000,0.65,0.65,0.6175,0.63,6752,0
+ADSEW.US,D,20220609,000000,0.6493,0.6493,0.6063,0.6197,2223,0
+ADSEW.US,D,20220610,000000,0.5628,0.61,0.5628,0.6095,14716,0
+ADSEW.US,D,20220613,000000,0.57,0.57,0.4002,0.4502,76557,0
+ADSEW.US,D,20220614,000000,0.4675,0.5047,0.4101,0.48,14473,0
+ADSEW.US,D,20220615,000000,0.48,0.49,0.48,0.49,17773,0
+ADSEW.US,D,20220616,000000,0.49,0.49,0.4201,0.47,3054,0
+ADSEW.US,D,20220617,000000,0.54,0.54,0.5,0.5041,7470,0
+ADSEW.US,D,20220621,000000,0.5674,0.628751,0.5446,0.6201,23575,0
+ADSEW.US,D,20220622,000000,0.49,0.546,0.48,0.546,3191,0
+ADSEW.US,D,20220623,000000,0.4601,0.4601,0.4501,0.4501,656,0
+ADSEW.US,D,20220624,000000,0.5,0.5,0.5,0.5,5025,0
+ADSEW.US,D,20220627,000000,0.5025,0.5139,0.5021,0.5139,1857,0
+ADSEW.US,D,20220629,000000,0.5025,0.5025,0.45,0.4501,12973,0
+ADSEW.US,D,20220630,000000,0.4501,0.65375,0.405,0.65375,32107,0
+ADSEW.US,D,20220701,000000,0.61,0.6969,0.61,0.6968,7896,0
+ADSEW.US,D,20220706,000000,0.55,0.7313,0.55,0.62,972,0
+ADSEW.US,D,20220707,000000,0.62,0.73,0.61,0.68,12610,0
+ADSEW.US,D,20220708,000000,0.6995,0.7,0.65,0.68,3899,0
+ADSEW.US,D,20220711,000000,0.62,0.63,0.62,0.63,1419,0
+ADSEW.US,D,20220712,000000,0.65,0.71,0.62,0.71,19262,0
+ADSEW.US,D,20220713,000000,0.69,0.74,0.6725,0.74,26633,0
+ADSEW.US,D,20220714,000000,0.74,0.860399,0.74,0.8303,1720,0
+ADSEW.US,D,20220715,000000,0.87,0.88,0.87,0.8799,3956,0
+ADSEW.US,D,20220718,000000,0.89,0.89,0.89,0.89,161,0
+ADSEW.US,D,20220719,000000,0.8184,0.8184,0.8184,0.8184,201,0
+ADSEW.US,D,20220720,000000,0.8002,0.9419,0.75,0.92,44471,0
+ADSEW.US,D,20220721,000000,0.92,0.92,0.8501,0.8501,899,0
+ADSEW.US,D,20220722,000000,0.95,0.96,0.8523,0.8603,5447,0
+ADSEW.US,D,20220725,000000,1.05,1.09,0.95,0.9702,5779,0
+ADSEW.US,D,20220726,000000,0.91,1,0.9,0.955,2171,0
+ADSEW.US,D,20220727,000000,0.99,0.99,0.9201,0.9201,1800,0
+ADSEW.US,D,20220728,000000,0.99,0.99,0.8503,0.8858,401,0
+ADSEW.US,D,20220729,000000,0.96,1.005,0.96,1.005,670,0
+ADSEW.US,D,20220801,000000,0.8512,0.9005,0.8512,0.9005,251,0
+ADSEW.US,D,20220802,000000,0.9498,0.9498,0.899899,0.899899,1592,0
+ADSEW.US,D,20220803,000000,0.8901,0.9362,0.89,0.8905,1105,0
+ADSEW.US,D,20220808,000000,0.84,0.97,0.84,0.95,4937,0
+ADSEW.US,D,20220810,000000,0.98,1.06,0.98,0.99,9135,0
+ADSEW.US,D,20220811,000000,1.18,1.18,1.11,1.17,5505,0
+ADSEW.US,D,20220815,000000,1.18,1.18,1.18,1.18,100,0
+ADSEW.US,D,20220817,000000,1.22,1.38,1.09,1.09,22956,0
+ADSEW.US,D,20220818,000000,1.16,1.2,1.16,1.16,2027,0
+ADSEW.US,D,20220819,000000,1.08,1.08,1,1.04,4828,0
+ADSEW.US,D,20220822,000000,1.1,1.3799,1.0601,1.3799,2100,0
+ADSEW.US,D,20220823,000000,1.34,1.34,1.03,1.03,6000,0
+ADSEW.US,D,20220824,000000,1.1,1.3799,1.09,1.2,6284,0
+ADSEW.US,D,20220825,000000,1.15,1.15,0.9,1.1,21108,0
+ADSEW.US,D,20220826,000000,1.09,1.09,0.9803,0.9803,6811,0
+ADSEW.US,D,20220829,000000,1.26,1.3,1.07,1.2,6278,0
+ADSEW.US,D,20220831,000000,1.2,1.2,1.1109,1.15,2763,0
+ADSEW.US,D,20220901,000000,1.01,1.01,1.01,1.01,1385,0
+ADSEW.US,D,20220902,000000,1.14,1.19,1.14,1.18,550,0
+ADSEW.US,D,20220906,000000,1.2,1.2,1.2,1.2,587,0
+ADSEW.US,D,20220907,000000,1.21,1.28,1.0501,1.2,5928,0
+ADSEW.US,D,20220908,000000,1.13,1.3799,0.96,1.2,10899,0
+ADSEW.US,D,20220909,000000,1.1201,1.1201,1.1201,1.1201,3000,0
+ADSEW.US,D,20220912,000000,1.2,1.2,1.2,1.2,570,0
+ADSEW.US,D,20220914,000000,1.15,1.15,1.15,1.15,199,0
+ADSEW.US,D,20220915,000000,1.28,1.3,1.19,1.3,1379,0
+ADSEW.US,D,20220916,000000,1.2464,1.2464,1.2464,1.2464,314,0
+ADSEW.US,D,20220920,000000,1.03,1.1,1,1.1,4253,0
+ADSEW.US,D,20220921,000000,1.07,1.14,1.01,1.0399,24904,0
+ADSEW.US,D,20220922,000000,1.07,1.29,1.07,1.14,15660,0
+ADSEW.US,D,20220923,000000,1.03,1.03,1.03,1.03,244,0
+ADSEW.US,D,20220927,000000,1.27,1.27,1,1.04,11804,0
+ADSEW.US,D,20220928,000000,0.9301,0.9301,0.9201,0.9201,467,0
+ADSEW.US,D,20220929,000000,1,1,0.9201,0.9201,110980,0
+ADSEW.US,D,20221003,000000,0.991,1,0.991,1,1300,0
+ADSEW.US,D,20221004,000000,1.28,1.28,1.28,1.28,156,0
+ADSEW.US,D,20221005,000000,1.0051,1.0051,0.99,0.99,1202,0
+ADSEW.US,D,20221007,000000,0.99,0.99,0.92,0.9274,15841,0
+ADSEW.US,D,20221010,000000,0.92,0.92,0.92,0.92,3882,0
+ADSEW.US,D,20221011,000000,0.848395,0.909899,0.848395,0.909899,706,0
+ADSEW.US,D,20221012,000000,0.924,0.924,0.924,0.924,195,0
+ADSEW.US,D,20221013,000000,0.9125,0.9125,0.9125,0.9125,199,0
+ADSEW.US,D,20221014,000000,0.8,0.8,0.6301,0.6301,8687,0
+ADSEW.US,D,20221017,000000,0.66,0.66,0.52,0.53,185370,0
+ADSEW.US,D,20221018,000000,0.6997,0.6997,0.56,0.6,3116,0
+ADSEW.US,D,20221019,000000,0.639349,0.639349,0.5587,0.5587,721,0
+ADSEW.US,D,20221020,000000,0.699599,0.699599,0.61,0.61,2058,0
+ADSEW.US,D,20221024,000000,0.6151,0.64,0.54,0.54,1838,0
+ADSEW.US,D,20221026,000000,0.6897,0.6997,0.57,0.6897,2228,0
+ADSEW.US,D,20221027,000000,0.6899,0.6899,0.6899,0.6899,259,0
+ADSEW.US,D,20221031,000000,0.562,0.62,0.52,0.62,58204,0
+ADSEW.US,D,20221101,000000,0.6,0.7009,0.5376,0.65,15198,0
+ADSEW.US,D,20221102,000000,0.5367,0.62,0.53,0.6,10478,0
+ADSEW.US,D,20221103,000000,0.6177,0.6597,0.608,0.63,3009,0
+ADSEW.US,D,20221104,000000,0.8492,0.86,0.6116,0.62,8372,0
+ADSEW.US,D,20221107,000000,0.6,0.6076,0.597501,0.6,17154,0
+ADSEW.US,D,20221108,000000,0.76,0.76,0.5814,0.5814,3742,0
+ADSEW.US,D,20221109,000000,0.7406,0.7504,0.5603,0.61,6409,0
+ADSEW.US,D,20221110,000000,0.6124,0.615,0.5875,0.5925,18551,0
+ADSEW.US,D,20221116,000000,0.689,0.7284,0.648,0.648,1520,0
+ADSEW.US,D,20221117,000000,0.624443,0.624443,0.5929,0.603,2377,0
+ADSEW.US,D,20221118,000000,0.5004,0.6499,0.5,0.564,10821,0
+ADSEW.US,D,20221121,000000,0.589,0.589,0.52,0.52,750,0
+ADSEW.US,D,20221122,000000,0.5087,0.5848,0.5,0.5,3529,0
+ADSEW.US,D,20221123,000000,0.5504,0.5504,0.5,0.5,2692,0
+ADSEW.US,D,20221125,000000,0.5,0.5,0.5,0.5,238,0
+ADSEW.US,D,20221128,000000,0.6328,0.74,0.52,0.54,10645,0
+ADSEW.US,D,20221129,000000,0.5983,0.6785,0.52,0.5309,2755,0
+ADSEW.US,D,20221130,000000,0.54,0.6599,0.54,0.59,49335,0
+ADSEW.US,D,20221205,000000,0.52,0.57,0.5001,0.5692,1302,0
+ADSEW.US,D,20221207,000000,0.5528,0.5598,0.4825,0.4825,406,0
+ADSEW.US,D,20221208,000000,0.5899,0.5899,0.4601,0.4601,205,0
+ADSEW.US,D,20221209,000000,0.4604,0.4604,0.3152,0.3306,20388,0
+ADSEW.US,D,20221212,000000,0.36,0.3875,0.33,0.33,3554,0
+ADSEW.US,D,20221213,000000,0.2974,0.335,0.2177,0.3059,40901,0
+ADSEW.US,D,20221214,000000,0.4403,0.4403,0.25,0.25,17684,0
+ADSEW.US,D,20221215,000000,0.3851,0.3851,0.23,0.23,19565,0
+ADSEW.US,D,20221216,000000,0.25,0.25,0.1851,0.1851,8901,0
+ADSEW.US,D,20221219,000000,0.19,0.2,0.1862,0.1886,31950,0
+ADSEW.US,D,20221220,000000,0.1941,0.201,0.1941,0.201,72100,0
+ADSEW.US,D,20221221,000000,0.23,0.26,0.2299,0.25,45122,0
+ADSEW.US,D,20221222,000000,0.3751,0.3799,0.216,0.279,46205,0
+ADSEW.US,D,20221223,000000,0.23375,0.23375,0.2123,0.2123,6838,0
+ADSEW.US,D,20221227,000000,0.24,0.24,0.18,0.18,20558,0
+ADSEW.US,D,20221228,000000,0.2,0.2076,0.1342,0.18,16571,0
+ADSEW.US,D,20221229,000000,0.1875,0.1875,0.166,0.175,37170,0
+ADSEW.US,D,20221230,000000,0.1849,0.205,0.18,0.2046,2300,0
+ADSEW.US,D,20230103,000000,0.19375,0.214699,0.1905,0.1905,106900,0
+ADSEW.US,D,20230104,000000,0.1975,0.202769,0.192,0.2,252994,0
+ADSEW.US,D,20230105,000000,0.21,0.26875,0.1926,0.263172,126883,0
+ADSEW.US,D,20230106,000000,0.25,0.2501,0.2,0.24,98570,0
+ADSEW.US,D,20230109,000000,0.25,0.2583,0.21,0.25,51500,0
+ADSEW.US,D,20230110,000000,0.211,0.25225,0.2,0.25,28287,0
+ADSEW.US,D,20230111,000000,0.3,0.3075,0.3,0.3,104990,0
+ADSEW.US,D,20230112,000000,0.302201,0.31,0.3021,0.31,99300,0
+ADSEW.US,D,20230117,000000,0.31,0.31,0.2646,0.29,65580,0
+ADSEW.US,D,20230120,000000,0.3,0.31,0.25,0.25,3173,0
+ADSEW.US,D,20230123,000000,0.313751,0.313751,0.3,0.3,35400,0
+ADSEW.US,D,20230125,000000,0.269999,0.269999,0.2412,0.2412,8362,0
+ADSEW.US,D,20230126,000000,0.26,0.26,0.26,0.26,449,0
+ADSEW.US,D,20230127,000000,0.25,0.26,0.25,0.25,2190,0
+ADSEW.US,D,20230131,000000,0.2,0.249899,0.2,0.22,1350,0
+ADSEW.US,D,20230201,000000,0.24,0.24,0.2345,0.24,901,0
+ADSEW.US,D,20230202,000000,0.25,0.2539,0.2123,0.2425,7255,0
+ADSEW.US,D,20230203,000000,0.175,0.175,0.175,0.175,2050,0
+ADSEW.US,D,20230208,000000,0.224449,0.224449,0.224449,0.224449,606,0
+ADSEW.US,D,20230210,000000,0.2975,0.2975,0.1734,0.1901,72015,0
+ADSEW.US,D,20230213,000000,0.2129,0.246701,0.1997,0.2301,10595,0
+ADSEW.US,D,20230214,000000,0.247,0.28,0.24,0.2536,33445,0
+ADSEW.US,D,20230215,000000,0.25,0.2925,0.227,0.2699,181458,0
+ADSEW.US,D,20230216,000000,0.27,0.2975,0.27,0.27,33975,0
+ADSEW.US,D,20230222,000000,0.2775,0.2775,0.2775,0.2775,345,0
+ADSEW.US,D,20230223,000000,0.2485,0.265,0.2485,0.265,5329,0
+ADSEW.US,D,20230228,000000,0.27,0.27,0.27,0.27,1490,0
+ADSEW.US,D,20230301,000000,0.28,0.28,0.27,0.27,1212,0
+ADSEW.US,D,20230303,000000,0.35,0.35,0.2667,0.2667,20975,0
+ADSEW.US,D,20230306,000000,0.31,0.31,0.2004,0.2004,200,0
+ADSEW.US,D,20230307,000000,0.2458,0.32,0.2458,0.2991,3607,0
+ADSEW.US,D,20230308,000000,0.1658,0.3108,0.1658,0.26,10336,0
+ADSEW.US,D,20230309,000000,0.385,0.3875,0.2754,0.28,10396,0
+ADSEW.US,D,20230310,000000,0.1887,0.2891,0.17,0.2658,20656,0
+ADSEW.US,D,20230313,000000,0.26,0.26,0.2591,0.2591,5742,0
+ADSEW.US,D,20230314,000000,0.26,0.26,0.2226,0.2226,230,0
+ADSEW.US,D,20230315,000000,0.2551,0.2551,0.2,0.2,3510,0
+ADSEW.US,D,20230316,000000,0.1825,0.1825,0.1825,0.1825,130,0
+ADSEW.US,D,20230317,000000,0.2454,0.2454,0.2099,0.2099,2056,0
+ADSEW.US,D,20230321,000000,0.1625,0.2218,0.1625,0.2218,3345,0
+ADSEW.US,D,20230323,000000,0.238,0.25,0.2026,0.2026,700,0
+ADSEW.US,D,20230324,000000,0.2396,0.2396,0.23,0.23,3400,0
+ADSEW.US,D,20230329,000000,0.225,0.2499,0.225,0.249,1550,0
+ADSEW.US,D,20230330,000000,0.250101,0.25025,0.2475,0.2475,3954,0
+ADSEW.US,D,20230404,000000,0.2376,0.24,0.2376,0.24,326,0
+ADSEW.US,D,20230410,000000,0.26,0.26,0.231,0.2412,2711,0
+ADSEW.US,D,20230413,000000,0.2467,0.2537,0.161,0.165,29576,0
+ADSEW.US,D,20230414,000000,0.166,0.166,0.1541,0.1541,14001,0
+ADSEW.US,D,20230417,000000,0.146,0.171,0.146,0.15,18944,0
+ADSEW.US,D,20230418,000000,0.198,0.198,0.198,0.198,268,0
+ADSEW.US,D,20230419,000000,0.1601,0.1601,0.1601,0.1601,136,0
+ADSEW.US,D,20230420,000000,0.165,0.165,0.1592,0.1592,828,0
+ADSEW.US,D,20230424,000000,0.166,0.166,0.159,0.1591,6296,0
+ADSEW.US,D,20230425,000000,0.1697,0.1697,0.146,0.146,1000,0
+ADSEW.US,D,20230428,000000,0.146,0.146,0.146,0.146,4346,0
+ADSEW.US,D,20230503,000000,0.1881,0.19,0.146,0.15,5178,0
+ADSEW.US,D,20230504,000000,0.168001,0.168001,0.146,0.146,4500,0
+ADSEW.US,D,20230505,000000,0.13,0.146,0.13,0.146,2500,0
+ADSEW.US,D,20230508,000000,0.1425,0.142601,0.1425,0.142601,1000,0
+ADSEW.US,D,20230510,000000,0.1388,0.1425,0.1388,0.14,11740,0
+ADSEW.US,D,20230511,000000,0.1662,0.199,0.16,0.1611,82691,0
+ADSEW.US,D,20230512,000000,0.1979,0.225,0.1605,0.1625,44221,0
+ADSEW.US,D,20230515,000000,0.171289,0.1899,0.16,0.1625,26003,0
+ADSEW.US,D,20230516,000000,0.2376,0.24,0.19,0.2,22088,0
+ADSEW.US,D,20230517,000000,0.2198,0.2599,0.2,0.21,21664,0
+ADSEW.US,D,20230518,000000,0.185,0.286,0.185,0.24,31968,0
+ADSEW.US,D,20230519,000000,0.24,0.44059,0.24,0.44059,40825,0
+ADSEW.US,D,20230522,000000,0.4841,0.5675,0.4841,0.5,151432,0
+ADSEW.US,D,20230523,000000,0.5,0.57,0.5,0.5,12483,0
+ADSEW.US,D,20230524,000000,0.5,0.5,0.49,0.5,22024,0
+ADSEW.US,D,20230525,000000,0.5,0.5675,0.4618,0.55,71474,0
+ADSEW.US,D,20230526,000000,0.55,0.550101,0.55,0.55,13079,0
+ADSEW.US,D,20230530,000000,0.5346,0.565,0.5346,0.55,25747,0
+ADSEW.US,D,20230531,000000,0.55,0.575375,0.55,0.55,12163,0
+ADSEW.US,D,20230601,000000,0.550001,0.603751,0.550001,0.6,18902,0
+ADSEW.US,D,20230602,000000,0.594,0.605,0.575,0.6,67044,0
+ADSEW.US,D,20230605,000000,0.6,0.6001,0.6,0.6,29075,0
+ADSEW.US,D,20230607,000000,0.6475,0.6875,0.6411,0.6875,24852,0
+ADSEW.US,D,20230609,000000,0.613,0.650875,0.613,0.65,64244,0
+ADSEW.US,D,20230612,000000,0.68,0.68,0.68,0.68,142,0
+ADSEW.US,D,20230614,000000,0.65,0.65,0.65,0.65,2400,0
+ADSEW.US,D,20230615,000000,0.6411,0.6775,0.6411,0.6703,7454,0
+ADSEW.US,D,20230616,000000,0.650101,0.650438,0.65,0.650438,2500,0
+ADSEW.US,D,20230620,000000,0.6501,0.688751,0.65,0.65,36238,0
+ADSEW.US,D,20230621,000000,0.65,0.6501,0.65,0.65,29799,0
+ADSEW.US,D,20230622,000000,0.65,0.67375,0.6411,0.65,135925,0
+ADSEW.US,D,20230623,000000,0.696251,0.696251,0.65,0.65,10100,0
+ADSEW.US,D,20230626,000000,0.65,0.65,0.65,0.65,300,0
+ADSEW.US,D,20230627,000000,0.65,0.65,0.5676,0.5676,3100,0
+ADSEW.US,D,20230628,000000,0.6435,0.65,0.5999,0.5999,10110,0
+ADSEW.US,D,20230629,000000,0.62,0.68,0.62,0.62,2651,0
+ADSEW.US,D,20230630,000000,0.67,0.67,0.65,0.66,1200,0
+ADSEW.US,D,20230703,000000,0.6325,0.6425,0.6,0.6425,7294,0
+ADSEW.US,D,20230705,000000,0.725,0.725,0.725,0.725,114,0
+ADSEW.US,D,20230713,000000,0.747399,0.747399,0.747399,0.747399,100,0
+ADSEW.US,D,20230714,000000,0.71,0.73,0.7,0.73,403,0
+ADSEW.US,D,20230721,000000,0.559725,0.7234,0.5327,0.5327,8016,0
+ADSEW.US,D,20230724,000000,0.540118,0.757,0.52324,0.638403,8637,0
+ADSEW.US,D,20230725,000000,0.4355,0.69,0.4355,0.506,4854,0
+ADSEW.US,D,20230726,000000,0.4635,0.6155,0.4595,0.4595,5009,0
+ADSEW.US,D,20230727,000000,0.5495,0.5495,0.505,0.505,600,0
+ADSEW.US,D,20230731,000000,0.55,0.55,0.51,0.51,3839,0
+ADSEW.US,D,20230801,000000,0.5,0.50084,0.5,0.50084,1281,0
+ADSEW.US,D,20230802,000000,0.5678,0.5735,0.5275,0.5275,2937,0
+ADSEW.US,D,20230803,000000,0.3905,0.572,0.3905,0.5251,5230,0
+ADSEW.US,D,20230807,000000,0.5225,0.5226,0.5225,0.5226,202,0
+ADSEW.US,D,20230809,000000,0.55,0.55,0.536239,0.536239,4103,0
+ADSEW.US,D,20230810,000000,0.5402,0.7821,0.5402,0.7821,11100,0
+ADSEW.US,D,20230811,000000,0.65,0.7401,0.65,0.7401,475,0
+ADSEW.US,D,20230814,000000,0.68,0.68,0.68,0.68,318,0
+ADSEW.US,D,20230815,000000,0.8375,0.8975,0.7025,0.7025,5137,0
+ADSEW.US,D,20230816,000000,0.8599,0.8599,0.85,0.85,20430,0
+ADSEW.US,D,20230817,000000,0.8585,0.8926,0.8125,0.8125,49039,0
+ADSEW.US,D,20230818,000000,0.812601,0.82,0.8125,0.82,913,0
+ADSEW.US,D,20230821,000000,0.8909,0.8992,0.85,0.85,15397,0
+ADSEW.US,D,20230822,000000,0.85,0.85,0.85,0.85,3000,0
+ADSEW.US,D,20230823,000000,0.85,0.85,0.85,0.85,16509,0
+ADSEW.US,D,20230825,000000,0.86,0.925,0.86,0.925,6317,0
+ADSEW.US,D,20230828,000000,0.9158,0.925,0.9158,0.925,200,0
+ADSEW.US,D,20230829,000000,0.95,0.9504,0.95,0.95,57150,0
+ADSEW.US,D,20230830,000000,0.95,0.97,0.95,0.95,11000,0
+ADSEW.US,D,20230831,000000,0.95,0.95,0.95,0.95,11377,0
+ADSEW.US,D,20230901,000000,0.4488,0.923,0.4488,0.74,2742,0
+ADSEW.US,D,20230905,000000,0.5671,0.752,0.5671,0.75,2730,0
+ADSEW.US,D,20230906,000000,0.7423,0.7423,0.735,0.735,608,0
+ADSEW.US,D,20230907,000000,0.735,0.735,0.735,0.735,1592,0
+ADSEW.US,D,20230908,000000,0.6483,0.6483,0.6483,0.6483,531,0
+ADSEW.US,D,20230913,000000,0.7,0.7,0.6501,0.6501,811,0
+ADSEW.US,D,20230914,000000,0.77,0.77,0.77,0.77,101,0
+ADSEW.US,D,20230915,000000,0.81,0.810601,0.81,0.810601,1000,0
+ADSEW.US,D,20230918,000000,0.85001,0.85195,0.85,0.85,56297,0
+ADSEW.US,D,20230919,000000,0.751,0.8,0.751,0.8,11300,0
+ADSEW.US,D,20230920,000000,0.6986,0.8,0.6601,0.8,11610,0
+ADSEW.US,D,20230927,000000,0.82,0.82,0.81,0.82,2500,0
+ADSEW.US,D,20231002,000000,0.8,0.8,0.8,0.8,30055,0
+ADSEW.US,D,20231003,000000,0.67,0.8,0.6511,0.8,500,0
+ADSEW.US,D,20231005,000000,0.81,0.8501,0.799,0.8,41500,0
+ADSEW.US,D,20231006,000000,0.8,0.8,0.8,0.8,20100,0
+ADSEW.US,D,20231012,000000,0.7302,0.81,0.7273,0.8,20105,0
+ADSEW.US,D,20231013,000000,0.8,0.8375,0.655,0.835,478753,0
+ADSEW.US,D,20231016,000000,0.8499,0.8499,0.8499,0.8499,105,0
+ADSEW.US,D,20231017,000000,0.8,0.88,0.8,0.88,3734,0
+ADSEW.US,D,20231018,000000,0.68,0.849,0.68,0.849,491,0
+ADSEW.US,D,20231019,000000,0.82,0.82,0.82,0.82,391,0
+ADSEW.US,D,20231020,000000,0.899799,0.92495,0.86,0.860001,8797,0
+ADSEW.US,D,20231023,000000,0.808,0.808,0.69,0.69,13316,0
+ADSEW.US,D,20231031,000000,0.689899,0.69,0.689899,0.69,4511,0
+ADSEW.US,D,20231101,000000,0.8316,0.84,0.6917,0.7151,978,0
+ADSEW.US,D,20231107,000000,0.7,0.7703,0.7,0.7703,3130,0
+ADSEW.US,D,20231108,000000,0.86,0.86,0.7,0.86,1745,0
+ADSEW.US,D,20231109,000000,0.86,0.86,0.86,0.86,100,0
+ADSEW.US,D,20231110,000000,0.707,0.82,0.707,0.71,465,0
+ADSEW.US,D,20231115,000000,0.58,0.79,0.57,0.7258,3814,0
+ADSEW.US,D,20231116,000000,0.6558,0.7805,0.6058,0.7,3285,0
+ADSEW.US,D,20231117,000000,0.6701,0.6701,0.6701,0.6701,214,0
+ADSEW.US,D,20231121,000000,0.56,0.74,0.56,0.67,3403,0
+ADSEW.US,D,20231122,000000,0.83,0.84,0.74,0.84,1752,0
+ADSEW.US,D,20231128,000000,0.84,0.84,0.75,0.75,613,0
+ADSEW.US,D,20231129,000000,0.65,0.65,0.62,0.62,3666,0
+ADSEW.US,D,20231130,000000,0.6325,0.6325,0.62,0.62,2412,0
+ADSEW.US,D,20231201,000000,0.6138,0.6225,0.6124,0.6225,3748,0
+ADSEW.US,D,20231204,000000,0.6336,0.64,0.55,0.56,46924,0
+ADSEW.US,D,20231205,000000,0.5625,0.61,0.556249,0.587388,49264,0
+ADSEW.US,D,20231206,000000,0.59,0.6,0.5575,0.5575,76624,0
+ADSEW.US,D,20231207,000000,0.6,0.73,0.6,0.7,123859,0
+ADSEW.US,D,20231208,000000,0.74,0.75,0.675,0.75,3300,0
+ADSEW.US,D,20231212,000000,0.71,0.7125,0.71,0.7125,1500,0
+ADSEW.US,D,20231213,000000,0.773749,0.773749,0.773749,0.773749,158,0
+ADSEW.US,D,20231214,000000,0.6681,0.8275,0.6681,0.78,44244,0
+ADSEW.US,D,20231215,000000,0.75,0.82,0.75,0.82,1419,0
+ADSEW.US,D,20231220,000000,0.6,0.78,0.5901,0.78,12887,0
+ADSEW.US,D,20231222,000000,0.62,0.6301,0.62,0.6301,1691,0
+ADSEW.US,D,20231226,000000,0.750101,0.7575,0.75,0.75,14620,0
+ADSEW.US,D,20231229,000000,0.79,0.806,0.79,0.806,3571,0
+ADSEW.US,D,20240103,000000,0.81,0.81,0.645,0.7813,8382,0
+ADSEW.US,D,20240105,000000,0.75,0.7501,0.75,0.75,3639,0
+ADSEW.US,D,20240108,000000,0.75,0.8475,0.75,0.8475,3468,0
+ADSEW.US,D,20240116,000000,0.8923,0.8923,0.8923,0.8923,405,0
+ADSEW.US,D,20240117,000000,0.87,0.87,0.8238,0.8238,1044,0
+ADSEW.US,D,20240118,000000,0.76,0.76,0.75,0.75,9669,0
+ADSEW.US,D,20240122,000000,0.866187,0.866187,0.866187,0.866187,702,0
+ADSEW.US,D,20240125,000000,0.7575,0.832387,0.75,0.832387,3000,0
+ADSEW.US,D,20240126,000000,0.75,0.75,0.75,0.75,100,0
+ADSEW.US,D,20240129,000000,0.8775,0.8875,0.86,0.86,4398,0
+ADSEW.US,D,20240130,000000,0.88,0.88,0.88,0.88,2029,0
+ADSEW.US,D,20240131,000000,0.75,0.89,0.75,0.8,10822,0
+ADSEW.US,D,20240207,000000,0.885,0.885,0.885,0.885,100,0
+ADSEW.US,D,20240208,000000,0.9,1.03,0.89,0.9395,14916,0
+ADSEW.US,D,20240212,000000,1.04,1.04,0.98,1.04,9611,0
+ADSEW.US,D,20240214,000000,0.9102,1.1501,0.9102,1.08,5644,0
+ADSEW.US,D,20240215,000000,1.08,1.08,1,1,15912,0
+ADSEW.US,D,20240216,000000,1.06,1.06,1.06,1.06,292,0
+ADSEW.US,D,20240220,000000,1.05,1.05,1.05,1.05,4300,0
+ADSEW.US,D,20240221,000000,1.0674,1.0674,1.0674,1.0674,1502,0
+ADSEW.US,D,20240223,000000,1.1,1.1,1.1,1.1,1000,0
+ADSEW.US,D,20240226,000000,1.06,1.15,1.05,1.15,42619,0
+ADSEW.US,D,20240227,000000,1.16,1.16,1.15,1.15,336,0
+ADSEW.US,D,20240228,000000,1.13,1.16,1.1,1.16,2193,0
+ADSEW.US,D,20240229,000000,1.2,1.62,1.1,1.54,4641,0
+ADSEW.US,D,20240301,000000,1.93,1.93,1.57,1.9,30577,0
+ADSEW.US,D,20240304,000000,1.8,1.8,1.51,1.59,17897,0
+ADSEW.US,D,20240305,000000,1.5,1.99,1.35,1.99,18688,0
+ADSEW.US,D,20240306,000000,1.94,1.94,1.6613,1.8,12157,0
+ADSEW.US,D,20240307,000000,1.75,2.3,1.75,2.2401,19588,0
+ADSEW.US,D,20240308,000000,2.3,2.3,2.3,2.3,623,0
+ADSEW.US,D,20240311,000000,2.05,2.05,2.05,2.05,315,0
+ADSEW.US,D,20240312,000000,1.95,2.26,1.95,2.26,11822,0
+ADSEW.US,D,20240313,000000,2.29,2.31,2.24,2.3,35876,0
+ADSEW.US,D,20240314,000000,2.3,2.3,1.83,2.045,941,0
+ADSEW.US,D,20240318,000000,2.08,2.1,2.08,2.1,910,0
+ADSEW.US,D,20240321,000000,2.08,2.1,2.04,2.1,46115,0
+ADSEW.US,D,20240322,000000,2.1,2.2628,2.1,2.2628,14642,0
+ADSEW.US,D,20240325,000000,1.86,1.86,1.85,1.86,801,0
+ADSEW.US,D,20240326,000000,2.2311,2.285,2.1651,2.1651,1272,0
+ADSEW.US,D,20240401,000000,2.152,2.2,2.152,2.2,15632,0
+ADSEW.US,D,20240405,000000,2.18,2.2,2.16,2.2,2575,0
+ADSEW.US,D,20240408,000000,1.93,2.16,1.93,1.94,4802,0
+ADSEW.US,D,20240411,000000,1.75,1.75,1.72,1.73,687,0
+ADSEW.US,D,20240412,000000,2.07,2.16,2.07,2.16,5000,0
+ADSEW.US,D,20240415,000000,2.16,2.16,2.16,2.16,292,0
+ADSEW.US,D,20240416,000000,2,2.3248,1.9873,2.3248,48327,0
+ADSEW.US,D,20240417,000000,2,2.32,2,2.32,9339,0
+ADSEW.US,D,20240418,000000,2.29,2.36,2.24,2.25,8108,0
+ADSEW.US,D,20240419,000000,2.29,2.3,2.29,2.3,3375,0
+ADSEW.US,D,20240422,000000,2.32,2.39,2.32,2.39,5444,0
+ADSEW.US,D,20240425,000000,2.33,2.4,2.33,2.4,3056,0
+ADSEW.US,D,20240426,000000,2.04,2.31,2.04,2.31,3102,0
+ADSEW.US,D,20240429,000000,2.29,2.32,2.28,2.32,37861,0
+ADSEW.US,D,20240430,000000,2.32,2.32,2.32,2.32,500,0
+ADSEW.US,D,20240501,000000,2.28,2.4,2.28,2.4,40212,0
+ADSEW.US,D,20240502,000000,2.38,2.4114,2.1976,2.37,3485,0
+ADSEW.US,D,20240503,000000,2.35,2.61,2.2886,2.6,25014,0
+ADSEW.US,D,20240506,000000,2.5,2.71,2.4,2.45,23105,0
+ADSEW.US,D,20240507,000000,2.28,2.48,2.26,2.26,5410,0
+ADSEW.US,D,20240508,000000,2.43,2.44,2.32,2.41,8677,0
+ADSEW.US,D,20240509,000000,2.34,2.36,2.06,2.34,18609,0
+ADSEW.US,D,20240510,000000,2.35,2.35,2.35,2.35,100,0
+ADSEW.US,D,20240514,000000,2.2208,2.27,2.2,2.27,13540,0
+ADSEW.US,D,20240515,000000,2.1812,2.1812,2.15,2.15,2749,0
+ADSEW.US,D,20240520,000000,2.15,2.25,2.05,2.2,1455,0
+ADSEW.US,D,20240522,000000,2.03,2.2,2,2.2,7623,0
+ADSEW.US,D,20240523,000000,2.16,2.26,2.13,2.2599,27336,0
+ADSEW.US,D,20240524,000000,2.1,2.23,2.1,2.23,4364,0
+ADSEW.US,D,20240528,000000,2.25,2.25,2.2,2.2,9483,0
+ADSEW.US,D,20240529,000000,2.2,2.21,2.2,2.21,24643,0
+ADSEW.US,D,20240530,000000,2.22,2.3,2.22,2.22,80781,0
+ADSEW.US,D,20240603,000000,2.26,2.2601,2.23,2.23,1581,0
+ADSEW.US,D,20240604,000000,2.09,2.15,2.01,2.02,1083,0
+ADSEW.US,D,20240605,000000,2.0688,2.34,2.0688,2.3048,12908,0
+ADSEW.US,D,20240606,000000,2.38,2.38,2.17,2.17,13721,0
+ADSEW.US,D,20240607,000000,2.1,2.2,2.1,2.2,263,0
+ADSEW.US,D,20240611,000000,1.93,2.05,1.8751,2.01,7534,0
+ADSEW.US,D,20240612,000000,1.88,2.25,1.88,2.25,854,0
+ADSEW.US,D,20240613,000000,2.01,2.03,1.72,1.9,3814,0
+ADSEW.US,D,20240614,000000,1.98,2.02,1.93,2,10569,0
+ADSEW.US,D,20240618,000000,2.0653,2.18,1.74,2.18,3948,0
+ADSEW.US,D,20240620,000000,2.18,2.18,2.18,2.18,2101,0
+ADSEW.US,D,20240621,000000,2,2,2,2,402,0
+ADSEW.US,D,20240624,000000,1.92,2.25,1.92,2.2,2267,0
+ADSEW.US,D,20240625,000000,2,2,2,2,1137,0
+ADSEW.US,D,20240626,000000,2.01,2.01,2.01,2.01,115,0
+ADSEW.US,D,20240627,000000,2.1,2.2,2.1,2.2,3373,0
+ADSEW.US,D,20240628,000000,1.985,2.45,1.985,2.43,55289,0
+ADSEW.US,D,20240702,000000,2.26,2.35,2.25,2.26,4084,0
+ADSEW.US,D,20240705,000000,2.1301,2.19,2.1301,2.18,5072,0
+ADSEW.US,D,20240708,000000,2.0882,2.0882,2.0882,2.0882,140,0
+ADSEW.US,D,20240709,000000,2,2.25,2,2.07,5510,0
+ADSEW.US,D,20240710,000000,1.8549,2.2,1.8549,2.0607,7966,0
+ADSEW.US,D,20240711,000000,2.13,2.14,2.12,2.14,18715,0
+ADSEW.US,D,20240712,000000,1.875,1.875,1.875,1.875,1501,0
+ADSEW.US,D,20240715,000000,2.1265,2.23,2.0383,2.23,2466,0
+ADSEW.US,D,20240716,000000,2.22,2.23,2.22,2.23,5015,0
+ADSEW.US,D,20240717,000000,2.2,2.23,2.2,2.23,1157,0
+ADSEW.US,D,20240718,000000,2.22,2.23,2.2,2.215,5316,0
+ADSEW.US,D,20240719,000000,2.2,2.2482,2.17,2.2466,13209,0
+ADSEW.US,D,20240722,000000,2.2,2.25,2.1556,2.1556,1993,0
+ADSEW.US,D,20240723,000000,2.1958,2.3,2.13,2.2427,3010,0
+ADSEW.US,D,20240724,000000,2.19,2.3,2.169,2.3,8593,0
+ADSEW.US,D,20240725,000000,2.29,2.37,2.29,2.3424,8407,0
+ADSEW.US,D,20240726,000000,2.3,2.3,2.3,2.3,2600,0
+ADSEW.US,D,20240801,000000,2.3,2.37,2.2117,2.37,5319,0
+ADSEW.US,D,20240805,000000,2.1,2.1,2.1,2.1,285,0
+ADSEW.US,D,20240806,000000,2.25,2.3592,2.25,2.3592,3044,0
+ADSEW.US,D,20240807,000000,2.38,2.575,2.38,2.575,10063,0
+ADSEW.US,D,20240814,000000,2.33,2.55,2.33,2.55,1650,0
+ADSEW.US,D,20240815,000000,2.55,2.55,2.55,2.55,405,0
+ADSEW.US,D,20240819,000000,2.06,2.63,1.72,2.63,13427,0
+ADSEW.US,D,20240822,000000,2.13,2.59,2.02,2.5,3200,0
+ADSEW.US,D,20240826,000000,2.5,2.5,2.5,2.5,121,0
+ADSEW.US,D,20240828,000000,2.11,2.3,2.11,2.28,476,0
+ADSEW.US,D,20240829,000000,2.56,2.56,2.27,2.27,30614,0
+ADSEW.US,D,20240830,000000,2.22,2.5804,2.09,2.1,21458,0
+ADSEW.US,D,20240903,000000,2.1,2.39,2.1,2.39,2791,0
+ADSEW.US,D,20240911,000000,2.35,2.39,2.35,2.39,1325,0
+ADSEW.US,D,20240912,000000,2.5,2.5,2.5,2.5,500,0
+ADSEW.US,D,20240913,000000,2.6,2.63,2.6,2.63,1000,0
+ADSEW.US,D,20240916,000000,2.59,2.59,2.59,2.59,201,0
+ADSEW.US,D,20240917,000000,2.175,2.544,2.06,2.35,11170,0
+ADSEW.US,D,20240918,000000,2.11,2.6,1.7401,2.34,26648,0
+ADSEW.US,D,20240919,000000,2.29,2.395,1.88,2.19,45592,0
+ADSEW.US,D,20240920,000000,2.05,2.17,1.792,2.17,9961,0
+ADSEW.US,D,20240923,000000,2.1918,2.368,2.1918,2.33,11445,0
+ADSEW.US,D,20240924,000000,2,2.21,1.898,2.2,10182,0
+ADSEW.US,D,20240925,000000,2.01,2.39,2.01,2.38,15624,0
+ADSEW.US,D,20240926,000000,2.33,2.48,2.28,2.35,18239,0
+ADSEW.US,D,20240927,000000,2.29,2.604,2.22,2.39,21091,0
+ADSEW.US,D,20240930,000000,2.25,2.5,2.25,2.46,1132,0
+ADSEW.US,D,20241001,000000,2.4,2.4,2.4,2.4,292,0
+ADSEW.US,D,20241002,000000,2.18,2.57,2.18,2.57,487,0
+ADSEW.US,D,20241003,000000,2.5,2.5,2.44,2.44,13031,0
+ADSEW.US,D,20241004,000000,2.46,2.6,2.46,2.6,31057,0
+ADSEW.US,D,20241008,000000,2.45,2.65,2.45,2.64,25878,0
+ADSEW.US,D,20241009,000000,2.5,2.68,2.49,2.68,29582,0
+ADSEW.US,D,20241010,000000,2.545,2.7,2.49,2.5,39138,0
+ADSEW.US,D,20241011,000000,2.5,2.65,2.3,2.49,21466,0
+ADSEW.US,D,20241014,000000,2.49,2.49,2.49,2.49,2979,0
+ADSEW.US,D,20241015,000000,2.71,2.72,2.71,2.71,2970,0
+ADSEW.US,D,20241016,000000,2.69,3.25,2.5,3.25,56384,0
+ADSEW.US,D,20241017,000000,3.5,3.65,3.29,3.62,147207,0
+ADSEW.US,D,20241018,000000,3.6,3.6,3.09,3.11,147901,0
+ADSEW.US,D,20241021,000000,3.17,3.17,3.1,3.145,2004,0
+ADSEW.US,D,20241022,000000,3.12,3.49,3.12,3.48,4349,0
+ADSEW.US,D,20241023,000000,3.17,3.4,3.11,3.4,21669,0
+ADSEW.US,D,20241024,000000,3.4,3.4,3.4,3.4,1503,0
+ADSEW.US,D,20241025,000000,3.38,3.5,3.38,3.48,18448,0
+ADSEW.US,D,20241028,000000,3.5,3.6,3.48,3.5,163266,0
+ADSEW.US,D,20241029,000000,3.41,3.45,3.11,3.4,76083,0
+ADSEW.US,D,20241030,000000,3.4001,3.41,2.8201,3.37,141202,0
+ADSEW.US,D,20241031,000000,3.235,3.53,2.9901,3.53,146400,0
+ADSEW.US,D,20241101,000000,3.53,3.53,3.3,3.44,11252,0
+ADSEW.US,D,20241104,000000,3.25,3.25,3.25,3.25,238,0
+ADSEW.US,D,20241105,000000,3.08,3.45,3.08,3.45,2773,0
+ADSEW.US,D,20241106,000000,3.2509,3.3,3.1324,3.2599,2507,0
+ADSEW.US,D,20241107,000000,3.3775,3.425,3.16,3.425,4752,0
+ADSEW.US,D,20241108,000000,2.9954,3.45,2.9954,3.43,5815,0
+ADSEW.US,D,20241111,000000,3.4128,3.4455,3.1386,3.4,7399,0
+ADSEW.US,D,20241112,000000,3.35,3.3999,3.071257,3.3,6111,0
+ADSEW.US,D,20241113,000000,3.3,3.365,3.08,3.32,6483,0
+ADSEW.US,D,20241114,000000,3.28,3.32,3.06,3.31,10887,0
+ADSEW.US,D,20241115,000000,3.31,3.31,3.09,3.09,3836,0
+ADSEW.US,D,20241118,000000,3.06,3.31,2.92,3.3,8014,0
+ADSEW.US,D,20241119,000000,3.08,3.3,2.92,3.16,18826,0
+ADSEW.US,D,20241120,000000,3.0278,3.2,2.93,3.2,21445,0
+ADSEW.US,D,20241121,000000,3.15,3.3,3.15,3.3,2681,0
+ADSEW.US,D,20241122,000000,3.25,3.29,3.06,3.17,2332,0
+ADSEW.US,D,20241125,000000,3.24,3.3,3.21,3.21,1647,0
+ADSEW.US,D,20241126,000000,3.06,3.2,3,3.2,24243,0
+ADSEW.US,D,20241127,000000,3.215,3.215,3.215,3.215,50000,0
+ADSEW.US,D,20241129,000000,3.38,3.45,3.14,3.42,49743,0
+ADSEW.US,D,20241202,000000,3.4,3.4,3.2,3.22,11455,0
+ADSEW.US,D,20241203,000000,2.88,3.3,2.88,3.12,8223,0
+ADSEW.US,D,20241204,000000,3.28,3.3293,3.14,3.3,1800,0
+ADSEW.US,D,20241205,000000,3.1508,3.2033,3.15,3.1792,1373,0
+ADSEW.US,D,20241206,000000,3.27,3.375,3.2166,3.2166,2515,0
+ADSEW.US,D,20241209,000000,3.04,3.4,3.04,3.37,2091,0
+ADSEW.US,D,20241210,000000,3.38,3.4,3.38,3.4,14000,0
+ADSEW.US,D,20241211,000000,3.26,3.4,3.26,3.38,2315,0
+ADSEW.US,D,20241212,000000,3.22,3.35,3.22,3.35,17290,0
+ADSEW.US,D,20241213,000000,3.4,3.4,3.39,3.4,4064,0
+ADSEW.US,D,20241216,000000,3.45,3.457,3.39,3.457,2006,0
+ADSEW.US,D,20241217,000000,3.33,3.55,3.25,3.55,63598,0
+ADSEW.US,D,20241218,000000,3.49,3.5,3.3,3.45,7537,0
+ADSEW.US,D,20241219,000000,3.44,3.545,3.25,3.4,17236,0
+ADSEW.US,D,20241220,000000,3.45,3.4601,3.4,3.4,22523,0
+ADSEW.US,D,20241223,000000,3.45,3.6,3.4,3.5,93243,0
+ADSEW.US,D,20241224,000000,3.36,3.36,3.36,3.36,333,0
+ADSEW.US,D,20241226,000000,3.45,3.67,3.41,3.67,73409,0
+ADSEW.US,D,20241227,000000,3.68,3.7,3.5,3.6,54580,0
+ADSEW.US,D,20241230,000000,3.7,3.7,3.5,3.65,54434,0
+ADSEW.US,D,20241231,000000,3.8,4.06,3.58,3.6,93648,0
+ADSEW.US,D,20250102,000000,3.8,4.59,3.56,3.95,33450,0
+ADSEW.US,D,20250103,000000,3.8256,3.8835,3.78,3.78,2662,0
+ADSEW.US,D,20250106,000000,4.1,4.15,3.57,3.65,34485,0
+ADSEW.US,D,20250107,000000,3.65,4.2175,3.61,3.8366,25593,0
+ADSEW.US,D,20250108,000000,3.9708,3.982,3.58,3.91,3578,0
+ADSEW.US,D,20250110,000000,3.91,3.91,3.48,3.8,37108,0
+ADSEW.US,D,20250113,000000,3.79,4,3.6001,3.84,15104,0
+ADSEW.US,D,20250114,000000,3.8,3.87,3.57,3.87,2241,0
+ADSEW.US,D,20250115,000000,3.95,4.05,3.95,4.05,1777,0
+ADSEW.US,D,20250116,000000,3.7999,3.8,3.705,3.8,20942,0
+ADSEW.US,D,20250117,000000,3.604,4.36,3.455,4.36,47170,0
+ADSEW.US,D,20250121,000000,4.27,4.36,3.945,4.18,27478,0
+ADSEW.US,D,20250122,000000,4.06,4.4,3.7186,4.18,31832,0
+ADSEW.US,D,20250123,000000,4.17,4.17,3.82,4.15,6852,0
+ADSEW.US,D,20250124,000000,4.15,4.35,3.94,4.1,70470,0
+ADSEW.US,D,20250127,000000,4,4.19,3.57,4,15347,0
+ADSEW.US,D,20250128,000000,4.06,4.52,3.9514,4.5,46558,0
+ADSEW.US,D,20250129,000000,4.84,4.86,4.46,4.5,8997,0
+ADSEW.US,D,20250130,000000,4.49,4.5,4.185,4.5,143749,0
+ADSEW.US,D,20250131,000000,4.5,4.5,4.15,4.42,165943,0
+ADSEW.US,D,20250203,000000,4.22,4.22,3.75,4.1,33663,0
+ADSEW.US,D,20250204,000000,3.65,4.1134,3.65,4.09,11908,0
+ADSEW.US,D,20250205,000000,3.9033,3.98,3.81,3.96,989,0
+ADSEW.US,D,20250206,000000,3.8,3.8106,3.3501,3.54,37289,0
+ADSEW.US,D,20250207,000000,3.5,3.86,3.4,3.7,43483,0
+ADSEW.US,D,20250210,000000,3.4,3.8399,3.4,3.8399,36643,0
+ADSEW.US,D,20250211,000000,3.5,3.89,3.41,3.7,20114,0
+ADSEW.US,D,20250212,000000,3.76,3.85,3.25,3.33,35349,0
+ADSEW.US,D,20250213,000000,3.5,3.6301,3.36,3.4,17601,0
+ADSEW.US,D,20250214,000000,3.45,3.595,3.25,3.33,17903,0
+ADSEW.US,D,20250218,000000,3.49,3.5288,3.28,3.37,8435,0
+ADSEW.US,D,20250219,000000,3.17,3.304108,3.17,3.303576,728,0
+ADSEW.US,D,20250220,000000,3.285,3.6101,3.285,3.5,5766,0
+ADSEW.US,D,20250221,000000,3.5,3.5001,3.3,3.3,12275,0
+ADSEW.US,D,20250224,000000,3.2,3.41,3.12,3.2,17142,0
+ADSEW.US,D,20250225,000000,3.33,3.5,3.3,3.45,27380,0
+ADSEW.US,D,20250226,000000,3.25,3.4,3.2,3.37,3918,0
+ADSEW.US,D,20250227,000000,3.39,3.56,3.34,3.41,61650,0
+ADSEW.US,D,20250228,000000,3.28,3.4,3.09,3.3095,33918,0
+ADSEW.US,D,20250303,000000,3.49,3.51,3.05,3.36,69822,0
+ADSEW.US,D,20250304,000000,3.28,3.425,2.6,3.09,64908,0
+ADSEW.US,D,20250305,000000,2.98,3.16,2.78,3.05,28882,0
+ADSEW.US,D,20250306,000000,3.1425,3.1425,2.67,3.07,8155,0
+ADSEW.US,D,20250307,000000,2.98,3.45,2.75,3.39,22277,0
+ADSEW.US,D,20250310,000000,3.39,3.4526,2.815,3.25,71434,0
+ADSEW.US,D,20250311,000000,3.25,3.25,2.86,3.19,8209,0
+ADSEW.US,D,20250312,000000,3.18,3.18,2.92,3.14,9557,0
+ADSEW.US,D,20250313,000000,3.12,3.12,2.51,2.67,25987,0
+ADSEW.US,D,20250314,000000,2.625,2.76,2.595,2.64,3251,0
+ADSEW.US,D,20250317,000000,2.598,2.9,2.59,2.69,2769,0
+ADSEW.US,D,20250318,000000,2.9285,3.4321,2.46,2.675,16919,0
+ADSEW.US,D,20250319,000000,2.64,2.64,2.3694,2.63,7325,0
+ADSEW.US,D,20250320,000000,2.6,2.63,2.43,2.57,4091,0
+ADSEW.US,D,20250321,000000,2.58,2.8364,2.38,2.8364,7574,0
+ADSEW.US,D,20250324,000000,2.75,3.14,2.5,3.14,34643,0
+ADSEW.US,D,20250325,000000,3.255,3.2767,2.73,3.02,15685,0
+ADSEW.US,D,20250326,000000,3.07,3.07,3.07,3.07,1221,0
+ADSEW.US,D,20250327,000000,3.085,3.5,2.88,3.5,25336,0
+ADSEW.US,D,20250328,000000,3.2,3.47,3.18,3.3,15050,0
+ADSEW.US,D,20250331,000000,3.1285,3.48,3.1285,3.48,76929,0
+ADSEW.US,D,20250401,000000,3.17,3.2,2.38,3,21525,0
+ADSEW.US,D,20250404,000000,2.46,2.46,1.8001,2.1058,43058,0
+ADSEW.US,D,20250407,000000,2.1899,2.1899,2.06,2.16,1269,0
+ADSEW.US,D,20250408,000000,1.81,1.93,1.79,1.91,3243,0
+ADSEW.US,D,20250409,000000,2.19,2.19,2.19,2.19,654,0
+ADSEW.US,D,20250414,000000,1.98,2.1,1.9,2.05,6820,0
+ADSEW.US,D,20250415,000000,2.1,2.1,2.09,2.09,2596,0
+ADSEW.US,D,20250417,000000,2.19,2.19,2.15,2.15,310,0
+ADSEW.US,D,20250421,000000,2.23,2.23,2.23,2.23,403,0
+ADSEW.US,D,20250422,000000,2.21,2.28,1.91,2.28,5607,0
+ADSEW.US,D,20250423,000000,2.08,2.1,2.08,2.08,6680,0
+ADSEW.US,D,20250424,000000,2.2,2.32,1.26,2.0999,29945,0
+ADSEW.US,D,20250425,000000,2.27,2.44,1.86,2.17,21333,0
+ADSEW.US,D,20250428,000000,2.22,2.445,2.12,2.4028,4035,0
+ADSEW.US,D,20250429,000000,2.31,2.52,2.02,2.4,4364,0
+ADSEW.US,D,20250430,000000,2.4,2.4,1.97,2.17,24716,0
+ADSEW.US,D,20250501,000000,2.17,2.45,2.02,2.07,31380,0
+ADSEW.US,D,20250502,000000,1.9,2.25,1.85,2.25,11622,0
+ADSEW.US,D,20250505,000000,2.1,2.1,1.9001,2.1,21517,0
+ADSEW.US,D,20250506,000000,2.07,2.19,1.84,1.9,20570,0
+ADSEW.US,D,20250507,000000,1.81,2.08,1.77,1.78,11283,0
+ADSEW.US,D,20250508,000000,1.85,2.116,1.685,2.11,32149,0
+ADSEW.US,D,20250509,000000,2.16,2.88,1.7781,2.05,14516,0
+ADSEW.US,D,20250512,000000,2.14,2.15,1.9525,2.05,7259,0
+ADSEW.US,D,20250513,000000,1.79,2.05,1.79,2.04,7193,0
+ADSEW.US,D,20250514,000000,2.04,2.05,1.945,2.01,1791,0
+ADSEW.US,D,20250515,000000,1.89,1.96,1.3701,1.595,15308,0
+ADSEW.US,D,20250516,000000,1.59,2.175,1.59,2.0495,91801,0
+ADSEW.US,D,20250519,000000,1.86,1.86,1.85,1.85,1309,0
+ADSEW.US,D,20250520,000000,1.965,1.965,1.965,1.965,102,0
+ADSEW.US,D,20250521,000000,1.7,2.2241,1.7,2.02,2003,0
+ADSEW.US,D,20250522,000000,1.33,1.98356,1.33,1.9547,1200,0
+ADSEW.US,D,20250523,000000,1.94,2.03,1.94,2.03,746,0
+ADSEW.US,D,20250528,000000,2.2,2.23,1.95,2,10605,0
+ADSEW.US,D,20250530,000000,2.23,2.36,1.63,1.95,16127,0
+ADSEW.US,D,20250603,000000,1.71,1.73,1.2105,1.4,25692,0
+ADSEW.US,D,20250604,000000,1.4,1.98,1.4,1.79,114507,0
+ADSEW.US,D,20250605,000000,1.79,1.83,1.55,1.55,19970,0
+ADSEW.US,D,20250606,000000,1.95,1.95,1.6,1.6,4541,0
+ADSEW.US,D,20250609,000000,1.83,1.96,1.72,1.96,6480,0
+ADSEW.US,D,20250610,000000,2.77,2.77,1.85,1.85,4855,0
+ADSEW.US,D,20250611,000000,2.25,2.25,1.85,1.96,2929,0
+ADSEW.US,D,20250612,000000,2.3,2.3,1.5,1.5,17127,0
+ADSEW.US,D,20250613,000000,1.365,1.7,1.29,1.56,12364,0
+ADSEW.US,D,20250616,000000,1.6101,1.94,1.6101,1.8,11035,0
+ADSEW.US,D,20250617,000000,1.77,2.115,1.77,2.115,6819,0
+ADSEW.US,D,20250618,000000,1.76,1.98,1.74,1.87,3245,0
+ADSEW.US,D,20250620,000000,1.1101,2.05,1.1101,2.05,4365,0
+ADSEW.US,D,20250623,000000,1.8,1.91,1.72,1.79,24746,0
+ADSEW.US,D,20250624,000000,1.965,2.08,1.445,1.86,34964,0
+ADSEW.US,D,20250625,000000,1.84,1.92,1.625,1.79,21782,0
+ADSEW.US,D,20250626,000000,1.85,2.04,1.69,1.76,19229,0
+ADSEW.US,D,20250627,000000,1.8107,1.8107,1.8107,1.8107,268,0
+ADSEW.US,D,20250630,000000,1.8,2.1,1.69,1.97,64528,0
+ADSEW.US,D,20250701,000000,1.86,1.96,1.5,1.5525,21576,0
+ADSEW.US,D,20250702,000000,1.5,1.63,1.24,1.63,22646,0
+ADSEW.US,D,20250703,000000,1.42,1.68,1.32,1.363,4959,0
+ADSEW.US,D,20250707,000000,1.3,1.56,1.25,1.3,8222,0
+ADSEW.US,D,20250708,000000,1.2,1.45,1.2,1.45,733,0
+ADSEW.US,D,20250709,000000,1.5,1.5,1.12,1.33,1357,0
+ADSEW.US,D,20250710,000000,1.4499,1.4499,1.13,1.26,8221,0
+ADSEW.US,D,20250711,000000,1.2,1.3499,1.2,1.25,4991,0
+ADSEW.US,D,20250714,000000,1.3011,1.3011,1.2,1.2,3580,0
+ADSEW.US,D,20250715,000000,1.1,1.1,0.96,1.0346,5924,0
+ADSEW.US,D,20250716,000000,1.09,1.19,0.98,0.98,5491,0
+ADSEW.US,D,20250717,000000,0.9123,1.075,0.73,0.97,16895,0
+ADSEW.US,D,20250718,000000,0.6999,1.3266,0.6999,1.2,15952,0
+ADSEW.US,D,20250721,000000,1.01,1.372,1,1.19,18848,0
+ADSEW.US,D,20250722,000000,1.275,1.275,1.07,1.18,2606,0
+ADSEW.US,D,20250724,000000,0.9299,1.1615,0.9299,1.14,8264,0
+ADSEW.US,D,20250725,000000,1.14,1.24,1.07,1.08,4570,0
+ADSEW.US,D,20250728,000000,1.01,1.21,1.01,1.18,5097,0
+ADSEW.US,D,20250729,000000,1.06,1.34,1.06,1.34,2849,0
+ADSEW.US,D,20250730,000000,1.2,1.35,1.15,1.24,9482,0
+ADSEW.US,D,20250731,000000,1.18,1.355,1.18,1.3396,9827,0
+ADSEW.US,D,20250801,000000,1.24,1.384,1.05,1.33,31308,0
+ADSEW.US,D,20250804,000000,1.02,1.25,1.02,1.18,1490,0
+ADSEW.US,D,20250805,000000,1.13,1.17,1,1.17,1759,0
+ADSEW.US,D,20250806,000000,1.11,1.19,1.02,1.19,6201,0
+ADSEW.US,D,20250807,000000,0.99,1.0699,0.82,1.0699,5273,0
+ADSEW.US,D,20250808,000000,1.07,1.14,1,1.14,1134,0
+ADSEW.US,D,20250814,000000,0.99,1.04,0.97,1,22579,0
+ADSEW.US,D,20250815,000000,1.06,1.06,1.06,1.06,113,0
+ADSEW.US,D,20250818,000000,1.065,1.103,0.85,1,24917,0
+ADSEW.US,D,20250819,000000,1.005,1.0848,1.005,1.0848,688,0
+ADSEW.US,D,20250820,000000,1.07,1.08,1.07,1.07,1658,0
+ADSEW.US,D,20250821,000000,1.015,1.08,0.9352,1,20396,0
+ADSEW.US,D,20250822,000000,1.01,1.128,0.8401,1.0251,3056,0
+ADSEW.US,D,20250825,000000,1.11,1.168,1.08,1.09,4276,0
+ADSEW.US,D,20250826,000000,1.14,1.2108,1,1.05,15962,0
+ADSEW.US,D,20250827,000000,1.06,1.18,1.05,1.11,5306,0
+ADSEW.US,D,20250828,000000,1.1,1.19,1,1.11,13527,0
+ADSEW.US,D,20250829,000000,1.19,1.6,1.14,1.503,21720,0
+ADSEW.US,D,20250902,000000,1.21,1.21,1.14,1.17,4540,0
+ADSEW.US,D,20250903,000000,1.12,1.12,1,1,5860,0
+ADSEW.US,D,20250904,000000,1.08,1.0813,0.84,0.925,10274,0
+ADSEW.US,D,20250905,000000,0.91,1,0.87,0.9,3961,0
+ADSEW.US,D,20250909,000000,0.91,0.98,0.8,0.84,8567,0
+ADSEW.US,D,20250910,000000,0.85,0.85,0.825,0.825,3379,0
+ADSEW.US,D,20250911,000000,0.85,0.85,0.82,0.82,2185,0
+ADSEW.US,D,20250912,000000,0.82,0.94,0.82,0.94,4804,0
+ADSEW.US,D,20250915,000000,0.63,0.875,0.63,0.875,2360,0
+ADSEW.US,D,20250916,000000,0.73,0.87,0.68,0.68,14954,0
+ADSEW.US,D,20250917,000000,0.74,0.8,0.7,0.71,7239,0
+ADSEW.US,D,20250919,000000,0.77,0.8,0.56,0.8,8243,0
+ADSEW.US,D,20250922,000000,0.81,0.9799,0.81,0.9799,309,0
+ADSEW.US,D,20250923,000000,0.98,0.99,0.9,0.9,1891,0
+ADSEW.US,D,20250925,000000,0.95,0.98,0.95,0.97,1331,0
+ADSEW.US,D,20250926,000000,0.97,1.24,0.918,1.24,13325,0
+ADSEW.US,D,20250929,000000,1.09,1.59,1.03,1.1,19080,0
+ADSEW.US,D,20250930,000000,1.09,1.97,1.02,1.12,29797,0
+ADSEW.US,D,20251001,000000,1.12,1.2,1.12,1.2,699,0
+ADSEW.US,D,20251002,000000,1.09,1.09,1.09,1.09,142,0
+ADSEW.US,D,20251008,000000,1.01,1.07,1.01,1.0699,468,0
+ADSEW.US,D,20251009,000000,0.95,1.13,0.95,1.109,7081,0
+ADSEW.US,D,20251010,000000,1.16,1.16,1.085,1.14,1975,0
+ADSEW.US,D,20251013,000000,1.14,1.14,0.95,1.06,7526,0
+ADSEW.US,D,20251014,000000,0.9673,0.989999,0.76,0.8404,7951,0
+ADSEW.US,D,20251015,000000,0.96,0.96,0.96,0.96,1916,0
+ADSEW.US,D,20251016,000000,0.8999,0.9,0.84,0.84,1252,0
+ADSEW.US,D,20251017,000000,0.88,0.9,0.88,0.9,1050,0
+ADSEW.US,D,20251020,000000,0.76,1.35,0.72,1.05,16432,0
+ADSEW.US,D,20251022,000000,1.01,1.05,0.8,0.9,18996,0
+ADSEW.US,D,20251023,000000,0.830079,0.9,0.830079,0.9,8448,0
+ADSEW.US,D,20251027,000000,0.8361,0.84995,0.7897,0.8499,10655,0
+ADSEW.US,D,20251028,000000,0.7711,0.8499,0.74,0.8499,29112,0
+ADSEW.US,D,20251029,000000,0.89,0.9,0.8,0.8175,5342,0
+ADSEW.US,D,20251030,000000,0.89,0.9271,0.79,0.9,39125,0
+ADSEW.US,D,20251031,000000,0.797,1.04,0.797,1.04,10228,0
+ADSEW.US,D,20251103,000000,0.9,0.9,0.82,0.82025,7984,0
+ADSEW.US,D,20251105,000000,0.9,0.9,0.9,0.9,5424,0
+ADSEW.US,D,20251106,000000,0.8203,0.8203,0.8203,0.8203,225,0
+ADSEW.US,D,20251107,000000,0.8204,0.8204,0.8204,0.8204,153,0
+ADSEW.US,D,20251110,000000,0.8205,0.8205,0.8205,0.8205,263,0
+ADSEW.US,D,20251113,000000,0.82,0.8312,0.8131,0.8201,1727,0
+ADSEW.US,D,20251117,000000,0.8,0.82,0.8,0.82,677,0
+ADSEW.US,D,20251118,000000,0.76,0.76,0.689999,0.689999,4404,0
+ADSEW.US,D,20251119,000000,0.7499,0.82,0.63,0.82,2823,0
+ADSEW.US,D,20251121,000000,0.82,0.82,0.66,0.82,9325,0
+ADSEW.US,D,20251124,000000,0.8199,1.02,0.8199,0.9599,13751,0
+ADSEW.US,D,20251125,000000,0.9,0.9,0.7615,0.85,2219,0
+ADSEW.US,D,20251126,000000,0.8989,0.9,0.815,0.9,24553,0
+ADSEW.US,D,20251128,000000,0.9,0.9,0.84,0.9,18680,0
+ADSEW.US,D,20251201,000000,0.86,0.9,0.7396,0.89,13279,0
+ADSEW.US,D,20251202,000000,0.8999,0.8999,0.790001,0.8879,12895,0
+ADSEW.US,D,20251203,000000,0.88,0.88,0.8799,0.88,988,0
+ADSEW.US,D,20251204,000000,0.8806,0.89,0.7188,0.85,21810,0
+ADSEW.US,D,20251205,000000,0.83,0.85,0.83,0.85,687,0
+ADSEW.US,D,20251208,000000,0.8,0.82,0.7651,0.815,65396,0
+ADSEW.US,D,20251209,000000,0.8199,0.8199,0.7886,0.8,31004,0
+ADSEW.US,D,20251210,000000,0.67,0.7999,0.67,0.77,2296,0
+ADSEW.US,D,20251211,000000,0.73,0.8,0.716,0.8,14833,0
+ADSEW.US,D,20251212,000000,0.8,0.8,0.785,0.8,18183,0
+ADSEW.US,D,20251215,000000,0.7,0.8,0.7,0.73,2767,0
+ADSEW.US,D,20251216,000000,0.67,0.799926,0.66,0.799926,628,0
+ADSEW.US,D,20251218,000000,0.67,0.78,0.65,0.78,3700,0
+ADSEW.US,D,20251219,000000,0.66,0.7898,0.66,0.7898,1306,0
+ADSEW.US,D,20251222,000000,0.79,0.8871,0.71,0.863548,37836,0
+ADSEW.US,D,20251223,000000,0.8,0.8,0.74,0.8,41002,0
+ADSEW.US,D,20251224,000000,0.8,0.8,0.66,0.8,29799,0
+ADSEW.US,D,20251226,000000,0.79,0.8,0.73,0.8,4697,0
+ADSEW.US,D,20251229,000000,0.7305,0.8,0.7109,0.8,13561,0
+ADSEW.US,D,20251230,000000,0.8,0.8,0.678,0.8,32627,0
+ADSEW.US,D,20251231,000000,0.8,1.28,0.6851,1.19,224264,0
+ADSEW.US,D,20260105,000000,0.9,1.17,0.9,1.16,50900,0
+ADSEW.US,D,20260106,000000,1,1.035,0.98,0.98,22661,0
+ADSEW.US,D,20260107,000000,0.83,0.83,0.83,0.83,104,0
+ADSEW.US,D,20260108,000000,0.81,0.81,0.81,0.81,1409,0
+ADSEW.US,D,20260109,000000,0.73,0.7301,0.7,0.7001,1306,0
+ADSEW.US,D,20260112,000000,0.7,0.7,0.7,0.7,1210,0
+ADSEW.US,D,20260113,000000,0.85,0.85,0.85,0.85,454,0
+ADSEW.US,D,20260115,000000,0.68,0.68,0.68,0.68,111,0
+ADSEW.US,D,20260116,000000,0.93,0.93,0.9,0.9,5444,0
+ADSEW.US,D,20260120,000000,0.9,1,0.9,0.91,2751,0
+ADSEW.US,D,20260121,000000,0.91,0.91,0.91,0.91,101,0
+ADSEW.US,D,20260122,000000,1.04,1.37,1.04,1.1,13265,0
+ADSEW.US,D,20260123,000000,1.15,1.15,0.77,1,11970,0
+ADSEW.US,D,20260126,000000,0.82,0.83,0.8001,0.8001,1113,0
+ADSEW.US,D,20260127,000000,0.86,0.94,0.86,0.92,22740,0
+ADSEW.US,D,20260128,000000,1.2,1.27,1.03,1.1,20682,0
+ADSEW.US,D,20260129,000000,0.97,1.2,0.9208,1.175,9041,0
+ADSEW.US,D,20260130,000000,1.03,1.25,0.8981,1.08,146692,0
+ADSEW.US,D,20260202,000000,1.06,1.1,0.77,0.945,12416,0
+ADSEW.US,D,20260203,000000,0.835,1.0744,0.815,0.95,3510,0
+ADSEW.US,D,20260204,000000,0.85,0.85,0.83,0.83,2654,0
+ADSEW.US,D,20260205,000000,0.8241,0.8241,0.7,0.7,1317,0
+ADSEW.US,D,20260206,000000,0.7201,0.8031,0.72,0.7221,7704,0
+ADSEW.US,D,20260209,000000,0.8,0.8,0.8,0.8,108,0
+ADSEW.US,D,20260210,000000,0.73,0.73,0.7005,0.71,1901,0
+ADSEW.US,D,20260211,000000,0.779,0.865,0.7101,0.7101,9047,0
+ADSEW.US,D,20260212,000000,0.7,0.96,0.7,0.83,9910,0

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

@@ -0,0 +1,50 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEAQU.US,D,20251205,000000,10,10.0101,10,10.005,1230753,0
+AEAQU.US,D,20251208,000000,10.01,10.015,10,10.01,244494,0
+AEAQU.US,D,20251209,000000,10,10.01,10,10.01,31004,0
+AEAQU.US,D,20251210,000000,10,10.01,10,10.005,11850,0
+AEAQU.US,D,20251211,000000,10.01,10.02,10,10.02,51315,0
+AEAQU.US,D,20251212,000000,10.005,10.01,10,10,9288,0
+AEAQU.US,D,20251215,000000,10.02,10.02,10,10.01,18113,0
+AEAQU.US,D,20251216,000000,10.01,10.08,10,10,33498,0
+AEAQU.US,D,20251217,000000,10.02,10.02,9.995,10,76639,0
+AEAQU.US,D,20251218,000000,10.02,10.02,10.02,10.02,832,0
+AEAQU.US,D,20251219,000000,10.005,10.01,10.005,10.01,1027,0
+AEAQU.US,D,20251222,000000,10.005,10.015,10.005,10.01,47600,0
+AEAQU.US,D,20251223,000000,10.005,10.005,10,10.005,1476,0
+AEAQU.US,D,20251224,000000,10.01,10.01,10.01,10.01,370,0
+AEAQU.US,D,20251226,000000,10.02,10.02,10.02,10.02,414,0
+AEAQU.US,D,20251229,000000,10.01,10.01,10.01,10.01,231,0
+AEAQU.US,D,20251230,000000,10.02,10.02,10.01,10.01,1469,0
+AEAQU.US,D,20251231,000000,10.01,10.02,9.99,9.995,107365,0
+AEAQU.US,D,20260102,000000,10.045,10.045,9.99,9.99,5361,0
+AEAQU.US,D,20260105,000000,10.09,10.1,9.99,9.995,5355,0
+AEAQU.US,D,20260106,000000,10.01,10.01,10,10,250491,0
+AEAQU.US,D,20260107,000000,10.01,10.01,10,10,16473,0
+AEAQU.US,D,20260108,000000,10,10.01,10,10.01,363,0
+AEAQU.US,D,20260109,000000,10.01,10.01,10,10,7777,0
+AEAQU.US,D,20260112,000000,10.01,10.01,10.01,10.01,547,0
+AEAQU.US,D,20260113,000000,10.02,10.02,10.01,10.01,1823,0
+AEAQU.US,D,20260114,000000,10.0031,10.015,10,10,210942,0
+AEAQU.US,D,20260115,000000,10.05,10.05,10.01,10.01,317702,0
+AEAQU.US,D,20260116,000000,10.02,10.02,10.01,10.01,358,0
+AEAQU.US,D,20260120,000000,10.03,10.0586,10.03,10.03,743,0
+AEAQU.US,D,20260121,000000,10.02,10.02,10.01,10.01,100275,0
+AEAQU.US,D,20260122,000000,10.01,10.03,9.98,9.99,726,0
+AEAQU.US,D,20260123,000000,10,10.0404,10,10,52087,0
+AEAQU.US,D,20260126,000000,10,10.05,10,10.05,131570,0
+AEAQU.US,D,20260127,000000,10.05,10.08,10.05,10.08,50976,0
+AEAQU.US,D,20260129,000000,10.05,10.05,10.05,10.05,59343,0
+AEAQU.US,D,20260130,000000,10.041,10.041,10.04,10.04,1069,0
+AEAQU.US,D,20260202,000000,10.04,10.04,10.04,10.04,84972,0
+AEAQU.US,D,20260203,000000,10.03,10.05,10.02,10.05,29420,0
+AEAQU.US,D,20260204,000000,10.02,10.05,10.02,10.05,757,0
+AEAQU.US,D,20260205,000000,10.05,10.05,10.05,10.05,5691,0
+AEAQU.US,D,20260206,000000,10.04,10.04,10.04,10.04,526,0
+AEAQU.US,D,20260209,000000,10.25,10.25,10.02,10.02,1350,0
+AEAQU.US,D,20260210,000000,10.05,10.05,10.05,10.05,193,0
+AEAQU.US,D,20260211,000000,9.98,9.98,9.98,9.98,1286,0
+AEAQU.US,D,20260212,000000,10.02,10.52,10.02,10.02,12553,0
+AEAQU.US,D,20260213,000000,9.99,10.1,9.98,10.05,25149,0
+AEAQU.US,D,20260217,000000,10.1,10.1,10.05,10.06,1703,0
+AEAQU.US,D,20260218,000000,10.05,10.05,10.05,10.05,101,0

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

@@ -0,0 +1,482 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AENTW.US,D,20230705,000000,0.0489,0.09,0.0226,0.0696,30102,0
+AENTW.US,D,20230706,000000,0.061,0.07,0.0599,0.0695,1900,0
+AENTW.US,D,20230707,000000,0.06255,0.06255,0.06,0.06,5200,0
+AENTW.US,D,20230710,000000,0.0595,0.0595,0.054,0.054,800,0
+AENTW.US,D,20230711,000000,0.0595,0.059899,0.05,0.05,600,0
+AENTW.US,D,20230713,000000,0.0495,0.05,0.0495,0.05,10077,0
+AENTW.US,D,20230714,000000,0.05,0.05,0.0499,0.0499,1775,0
+AENTW.US,D,20230718,000000,0.038,0.038,0.0379,0.038,20900,0
+AENTW.US,D,20230720,000000,0.035,0.0589,0.035,0.0589,400,0
+AENTW.US,D,20230721,000000,0.0514,0.0514,0.0514,0.0514,2300,0
+AENTW.US,D,20230725,000000,0.0449,0.045,0.0449,0.045,6020,0
+AENTW.US,D,20230726,000000,0.0394,0.0394,0.0394,0.0394,5000,0
+AENTW.US,D,20230727,000000,0.045,0.0488,0.045,0.0488,2000,0
+AENTW.US,D,20230731,000000,0.037601,0.037601,0.037601,0.037601,144,0
+AENTW.US,D,20230803,000000,0.0359,0.036,0.0351,0.0351,7258,0
+AENTW.US,D,20230807,000000,0.0424,0.0428,0.0424,0.0428,596,0
+AENTW.US,D,20230810,000000,0.0424,0.0424,0.0424,0.0424,100,0
+AENTW.US,D,20230811,000000,0.0424,0.0428,0.0365,0.037092,9654,0
+AENTW.US,D,20230814,000000,0.0356,0.0356,0.0356,0.0356,100,0
+AENTW.US,D,20230815,000000,0.035701,0.037899,0.03445,0.037899,8953,0
+AENTW.US,D,20230816,000000,0.0376,0.038,0.0376,0.038,1000,0
+AENTW.US,D,20230817,000000,0.0386,0.0386,0.0386,0.0386,100,0
+AENTW.US,D,20230821,000000,0.0301,0.034549,0.0301,0.034549,400,0
+AENTW.US,D,20230822,000000,0.039,0.039,0.039,0.039,100,0
+AENTW.US,D,20230823,000000,0.0386,0.0386,0.0386,0.0386,100,0
+AENTW.US,D,20230824,000000,0.034549,0.034549,0.034549,0.034549,100,0
+AENTW.US,D,20230825,000000,0.0346,0.0346,0.03,0.03,10900,0
+AENTW.US,D,20230828,000000,0.0305,0.0305,0.0305,0.0305,100,0
+AENTW.US,D,20230906,000000,0.0267,0.0267,0.02,0.02,7500,0
+AENTW.US,D,20230915,000000,0.0294,0.030101,0.0294,0.03,4450,0
+AENTW.US,D,20230918,000000,0.0206,0.029,0.0206,0.029,2100,0
+AENTW.US,D,20230920,000000,0.025,0.025,0.025,0.025,200,0
+AENTW.US,D,20230921,000000,0.0218,0.0218,0.0181,0.0199,9500,0
+AENTW.US,D,20230922,000000,0.0155,0.0155,0.0154,0.0154,3300,0
+AENTW.US,D,20230925,000000,0.0154,0.019,0.0154,0.019,6800,0
+AENTW.US,D,20230928,000000,0.0189,0.05,0.015,0.0176,141438,0
+AENTW.US,D,20230929,000000,0.0198,0.0198,0.019,0.019,300,0
+AENTW.US,D,20231004,000000,0.019,0.0191,0.019,0.0191,2000,0
+AENTW.US,D,20231005,000000,0.0175,0.0176,0.0156,0.0157,1103,0
+AENTW.US,D,20231009,000000,0.015201,0.01755,0.015,0.015,4352,0
+AENTW.US,D,20231011,000000,0.0171,0.0171,0.011,0.011,2355,0
+AENTW.US,D,20231016,000000,0.0113,0.0113,0.01,0.0111,26055,0
+AENTW.US,D,20231025,000000,0.0122,0.018,0.0122,0.018,200,0
+AENTW.US,D,20231027,000000,0.0123,0.0123,0.0123,0.0123,708,0
+AENTW.US,D,20231101,000000,0.0129,0.0129,0.0129,0.0129,578,0
+AENTW.US,D,20231102,000000,0.0131,0.016551,0.0131,0.0131,2400,0
+AENTW.US,D,20231106,000000,0.0135,0.0135,0.01,0.0135,11462,0
+AENTW.US,D,20231109,000000,0.0145,0.0145,0.0145,0.0145,501,0
+AENTW.US,D,20231115,000000,0.013,0.0131,0.013,0.013,2491,0
+AENTW.US,D,20231120,000000,0.013,0.013,0.011,0.0111,9130,0
+AENTW.US,D,20231124,000000,0.0112,0.0112,0.01,0.01,21800,0
+AENTW.US,D,20231127,000000,0.01195,0.01195,0.0119,0.0119,1040,0
+AENTW.US,D,20231204,000000,0.0109,0.0109,0.0062,0.0062,11409,0
+AENTW.US,D,20231205,000000,0.0062,0.0106,0.0062,0.0106,6509,0
+AENTW.US,D,20231211,000000,0.0064,0.0064,0.0063,0.0063,999,0
+AENTW.US,D,20231212,000000,0.0063,0.0063,0.006,0.006,86014,0
+AENTW.US,D,20231213,000000,0.006,0.01,0.006,0.01,1000,0
+AENTW.US,D,20231214,000000,0.006,0.006,0.006,0.006,3025,0
+AENTW.US,D,20231220,000000,0.00897,0.009,0.00876,0.00876,10700,0
+AENTW.US,D,20231226,000000,0.0089,0.009,0.0089,0.009,7551,0
+AENTW.US,D,20231229,000000,0.0089,0.0089,0.0075,0.0075,447,0
+AENTW.US,D,20240102,000000,0.008,0.008,0.008,0.008,19320,0
+AENTW.US,D,20240105,000000,0.0099,0.01,0.0099,0.01,31729,0
+AENTW.US,D,20240108,000000,0.01,0.01,0.0099,0.01,4171,0
+AENTW.US,D,20240109,000000,0.0099,0.01,0.0099,0.01,171700,0
+AENTW.US,D,20240110,000000,0.009,0.009,0.0089,0.0089,1960,0
+AENTW.US,D,20240112,000000,0.0099,0.0149,0.0099,0.012,65870,0
+AENTW.US,D,20240116,000000,0.0148,0.0279,0.014,0.0279,20423,0
+AENTW.US,D,20240117,000000,0.0276,0.0281,0.0276,0.028,16250,0
+AENTW.US,D,20240118,000000,0.025,0.026,0.025,0.026,21012,0
+AENTW.US,D,20240119,000000,0.026,0.026001,0.015,0.025,15804,0
+AENTW.US,D,20240122,000000,0.0288,0.03,0.0245,0.0245,40058,0
+AENTW.US,D,20240123,000000,0.0245,0.02625,0.0225,0.0226,8413,0
+AENTW.US,D,20240124,000000,0.0278,0.028,0.0225,0.0225,13456,0
+AENTW.US,D,20240125,000000,0.0278,0.0281,0.02,0.02,36701,0
+AENTW.US,D,20240126,000000,0.02,0.02,0.0175,0.0175,900,0
+AENTW.US,D,20240131,000000,0.0221,0.0221,0.022,0.022,2302,0
+AENTW.US,D,20240201,000000,0.0177,0.0248,0.0177,0.022,3482,0
+AENTW.US,D,20240202,000000,0.0248,0.0291,0.022,0.022,36892,0
+AENTW.US,D,20240205,000000,0.022,0.022,0.022,0.022,3693,0
+AENTW.US,D,20240207,000000,0.022,0.029,0.022,0.0247,50701,0
+AENTW.US,D,20240212,000000,0.0201,0.0201,0.0101,0.0101,18700,0
+AENTW.US,D,20240213,000000,0.0112,0.0287,0.0112,0.0284,1300,0
+AENTW.US,D,20240214,000000,0.0284,0.0284,0.0284,0.0284,153,0
+AENTW.US,D,20240215,000000,0.0283,0.0285,0.011,0.0151,32200,0
+AENTW.US,D,20240216,000000,0.026,0.0262,0.026,0.0262,404,0
+AENTW.US,D,20240220,000000,0.0125,0.0261,0.0125,0.0261,1526,0
+AENTW.US,D,20240222,000000,0.022999,0.0261,0.0199,0.023,1953,0
+AENTW.US,D,20240226,000000,0.0259,0.0263,0.0202,0.0202,31704,0
+AENTW.US,D,20240228,000000,0.027799,0.027799,0.027799,0.027799,552,0
+AENTW.US,D,20240229,000000,0.0279,0.0279,0.0279,0.0279,300,0
+AENTW.US,D,20240304,000000,0.0188,0.0188,0.0155,0.0188,3950,0
+AENTW.US,D,20240308,000000,0.02,0.02,0.0149,0.015,101673,0
+AENTW.US,D,20240312,000000,0.0256,0.0279,0.0122,0.0125,3000,0
+AENTW.US,D,20240314,000000,0.013,0.013,0.0106,0.0111,184032,0
+AENTW.US,D,20240315,000000,0.0122,0.0122,0.0109,0.0109,8955,0
+AENTW.US,D,20240318,000000,0.0245,0.0245,0.0245,0.0245,200,0
+AENTW.US,D,20240320,000000,0.0229,0.0245,0.0173,0.0245,15551,0
+AENTW.US,D,20240321,000000,0.0243,0.03,0.021,0.03,58736,0
+AENTW.US,D,20240322,000000,0.0346,0.0351,0.0275,0.0306,24741,0
+AENTW.US,D,20240325,000000,0.035,0.035,0.0297,0.03,84487,0
+AENTW.US,D,20240326,000000,0.0297,0.0441,0.0203,0.04,327278,0
+AENTW.US,D,20240327,000000,0.0416,0.051,0.0316,0.0317,22082,0
+AENTW.US,D,20240328,000000,0.040101,0.05,0.035,0.035,39550,0
+AENTW.US,D,20240402,000000,0.03451,0.0382,0.03451,0.038,700,0
+AENTW.US,D,20240403,000000,0.040101,0.045101,0.035,0.045,61132,0
+AENTW.US,D,20240404,000000,0.0406,0.051,0.0406,0.048,130865,0
+AENTW.US,D,20240405,000000,0.051,0.051,0.0364,0.045,43416,0
+AENTW.US,D,20240411,000000,0.045,0.055,0.045,0.055,406,0
+AENTW.US,D,20240412,000000,0.0544,0.0549,0.0404,0.041,8897,0
+AENTW.US,D,20240415,000000,0.045,0.045,0.035,0.035,1234,0
+AENTW.US,D,20240417,000000,0.0384,0.0384,0.035,0.035,3721,0
+AENTW.US,D,20240422,000000,0.0303,0.0303,0.0175,0.0202,10600,0
+AENTW.US,D,20240429,000000,0.045,0.045,0.045,0.045,2460,0
+AENTW.US,D,20240503,000000,0.045,0.045,0.045,0.045,1214,0
+AENTW.US,D,20240507,000000,0.044899,0.045,0.0446,0.045,4550,0
+AENTW.US,D,20240509,000000,0.0494,0.0625,0.03,0.032,46437,0
+AENTW.US,D,20240513,000000,0.0404,0.0404,0.03375,0.0384,30786,0
+AENTW.US,D,20240517,000000,0.0294,0.050101,0.029,0.05,8128,0
+AENTW.US,D,20240520,000000,0.05,0.05,0.05,0.05,5400,0
+AENTW.US,D,20240524,000000,0.0593,0.060101,0.05,0.05,44594,0
+AENTW.US,D,20240528,000000,0.049799,0.05,0.0494,0.05,24478,0
+AENTW.US,D,20240531,000000,0.0789,0.0797,0.06485,0.06485,10297,0
+AENTW.US,D,20240603,000000,0.0648,0.0648,0.045426,0.05,23004,0
+AENTW.US,D,20240604,000000,0.042549,0.0793,0.042549,0.0793,89106,0
+AENTW.US,D,20240605,000000,0.05,0.06575,0.039,0.06,283660,0
+AENTW.US,D,20240606,000000,0.079299,0.079299,0.079299,0.079299,500,0
+AENTW.US,D,20240607,000000,0.0594,0.0795,0.0594,0.069,157006,0
+AENTW.US,D,20240610,000000,0.075,0.075,0.055,0.071,77455,0
+AENTW.US,D,20240611,000000,0.071,0.071,0.065,0.07,63129,0
+AENTW.US,D,20240612,000000,0.0758,0.08,0.0675,0.07,79508,0
+AENTW.US,D,20240613,000000,0.0777,0.0777,0.0708,0.0708,3906,0
+AENTW.US,D,20240614,000000,0.0842,0.0842,0.079899,0.079899,1100,0
+AENTW.US,D,20240617,000000,0.0792,0.08,0.06625,0.08,16261,0
+AENTW.US,D,20240621,000000,0.055,0.0555,0.055,0.0555,2357,0
+AENTW.US,D,20240624,000000,0.067751,0.08,0.0555,0.08,2000,0
+AENTW.US,D,20240625,000000,0.06,0.065,0.0566,0.06,12689,0
+AENTW.US,D,20240701,000000,0.07,0.07,0.07,0.07,300,0
+AENTW.US,D,20240703,000000,0.0792,0.08,0.06,0.06,4200,0
+AENTW.US,D,20240709,000000,0.0799,0.0799,0.06,0.0606,5218,0
+AENTW.US,D,20240710,000000,0.0617,0.0617,0.0555,0.056,19160,0
+AENTW.US,D,20240711,000000,0.06,0.0601,0.05,0.051,31087,0
+AENTW.US,D,20240712,000000,0.0599,0.0777,0.0599,0.06,2537,0
+AENTW.US,D,20240723,000000,0.0644,0.065,0.0644,0.065,5274,0
+AENTW.US,D,20240726,000000,0.087399,0.087399,0.070849,0.070849,1153,0
+AENTW.US,D,20240729,000000,0.07,0.07,0.07,0.07,7000,0
+AENTW.US,D,20240730,000000,0.0542,0.0875,0.0542,0.0875,412,0
+AENTW.US,D,20240731,000000,0.0844,0.0844,0.04,0.04,18016,0
+AENTW.US,D,20240802,000000,0.0693,0.07,0.045149,0.0499,35471,0
+AENTW.US,D,20240807,000000,0.057,0.057,0.0489,0.0489,200,0
+AENTW.US,D,20240808,000000,0.0363,0.05,0.0363,0.0499,7440,0
+AENTW.US,D,20240809,000000,0.0366,0.0366,0.0363,0.0364,500,0
+AENTW.US,D,20240812,000000,0.0375,0.0376,0.0374,0.0374,38515,0
+AENTW.US,D,20240813,000000,0.0375,0.0375,0.0375,0.0375,40032,0
+AENTW.US,D,20240814,000000,0.0375,0.0378,0.0372,0.0375,58685,0
+AENTW.US,D,20240819,000000,0.0353,0.05,0.023,0.05,7400,0
+AENTW.US,D,20240820,000000,0.05,0.05,0.05,0.05,309,0
+AENTW.US,D,20240826,000000,0.035,0.035,0.024,0.024,4804,0
+AENTW.US,D,20240830,000000,0.0418,0.0418,0.04,0.04,54527,0
+AENTW.US,D,20240903,000000,0.0669,0.0675,0.04,0.049,714,0
+AENTW.US,D,20240904,000000,0.0475,0.055,0.0386,0.04,47400,0
+AENTW.US,D,20240905,000000,0.04,0.05,0.0387,0.0411,10700,0
+AENTW.US,D,20240910,000000,0.0396,0.04,0.03,0.04,11612,0
+AENTW.US,D,20240911,000000,0.0303,0.0444,0.0261,0.0444,27807,0
+AENTW.US,D,20240912,000000,0.046101,0.049699,0.046,0.049699,5706,0
+AENTW.US,D,20240913,000000,0.035,0.042,0.0261,0.042,9912,0
+AENTW.US,D,20240916,000000,0.047767,0.047845,0.027,0.027,13865,0
+AENTW.US,D,20240917,000000,0.0697,0.0697,0.0275,0.0361,1404,0
+AENTW.US,D,20240920,000000,0.07,0.0725,0.0399,0.0511,385945,0
+AENTW.US,D,20240923,000000,0.0555,0.064453,0.0401,0.05,20649,0
+AENTW.US,D,20240924,000000,0.0591,0.075,0.0402,0.05,244781,0
+AENTW.US,D,20240925,000000,0.0594,0.06,0.05,0.05,39200,0
+AENTW.US,D,20240926,000000,0.05,0.0501,0.0399,0.05,160889,0
+AENTW.US,D,20240927,000000,0.0515,0.0699,0.051,0.0605,20225,0
+AENTW.US,D,20240930,000000,0.060549,0.075,0.0511,0.0699,8001,0
+AENTW.US,D,20241001,000000,0.0515,0.0515,0.051,0.051,204,0
+AENTW.US,D,20241002,000000,0.056,0.0594,0.052,0.052,27204,0
+AENTW.US,D,20241003,000000,0.05,0.050101,0.05,0.05,7195,0
+AENTW.US,D,20241008,000000,0.05,0.05,0.045,0.045,16500,0
+AENTW.US,D,20241009,000000,0.0498,0.0573,0.0497,0.05,10316,0
+AENTW.US,D,20241010,000000,0.0879,0.0879,0.04,0.045,82266,0
+AENTW.US,D,20241011,000000,0.045201,0.0614,0.0374,0.04,68140,0
+AENTW.US,D,20241014,000000,0.040101,0.0494,0.037,0.04,109049,0
+AENTW.US,D,20241015,000000,0.04,0.0448,0.0385,0.04,11000,0
+AENTW.US,D,20241017,000000,0.044,0.05,0.044,0.05,666,0
+AENTW.US,D,20241018,000000,0.059799,0.0872,0.0487,0.06,24343,0
+AENTW.US,D,20241021,000000,0.0872,0.0879,0.0492,0.05,9125,0
+AENTW.US,D,20241022,000000,0.0879,0.0879,0.061,0.061,13476,0
+AENTW.US,D,20241024,000000,0.0696,0.0696,0.0696,0.0696,3000,0
+AENTW.US,D,20241025,000000,0.0641,0.0661,0.0511,0.06,20180,0
+AENTW.US,D,20241028,000000,0.0656,0.0859,0.0551,0.0551,4108,0
+AENTW.US,D,20241029,000000,0.0871,0.0871,0.0552,0.0552,200,0
+AENTW.US,D,20241030,000000,0.0867,0.0867,0.05,0.0606,34856,0
+AENTW.US,D,20241031,000000,0.0868,0.198145,0.0606,0.140375,531815,0
+AENTW.US,D,20241101,000000,0.19,0.2099,0.15,0.15,74918,0
+AENTW.US,D,20241104,000000,0.121,0.175,0.121,0.175,126064,0
+AENTW.US,D,20241105,000000,0.16,0.1715,0.136011,0.15,45944,0
+AENTW.US,D,20241106,000000,0.1698,0.1714,0.15,0.1601,19694,0
+AENTW.US,D,20241107,000000,0.16,0.187,0.16,0.18,41834,0
+AENTW.US,D,20241108,000000,0.1784,0.2,0.161,0.163,20852,0
+AENTW.US,D,20241111,000000,0.2099,0.21,0.1521,0.1521,81830,0
+AENTW.US,D,20241112,000000,0.1537,0.15985,0.121,0.1218,46205,0
+AENTW.US,D,20241113,000000,0.168,0.185,0.1281,0.185,4707,0
+AENTW.US,D,20241114,000000,0.1301,0.1544,0.121,0.121,15840,0
+AENTW.US,D,20241115,000000,0.121,0.121,0.121,0.121,4031,0
+AENTW.US,D,20241118,000000,0.116649,0.116649,0.116649,0.116649,1000,0
+AENTW.US,D,20241119,000000,0.12,0.12,0.09445,0.09445,6414,0
+AENTW.US,D,20241120,000000,0.1179,0.1222,0.091,0.091,7752,0
+AENTW.US,D,20241122,000000,0.1262,0.191,0.125,0.1849,84430,0
+AENTW.US,D,20241125,000000,0.16,0.1799,0.1599,0.1701,17121,0
+AENTW.US,D,20241126,000000,0.147551,0.1701,0.125,0.1601,19228,0
+AENTW.US,D,20241127,000000,0.175,0.25,0.175,0.19005,75140,0
+AENTW.US,D,20241129,000000,0.2199,0.2199,0.15,0.1612,149232,0
+AENTW.US,D,20241202,000000,0.15,0.209018,0.15,0.15,34290,0
+AENTW.US,D,20241203,000000,0.19,0.2585,0.15,0.2585,178095,0
+AENTW.US,D,20241204,000000,0.2222,0.3,0.22,0.28,166539,0
+AENTW.US,D,20241205,000000,0.2994,0.3,0.23,0.279999,97696,0
+AENTW.US,D,20241206,000000,0.2799,0.3299,0.26,0.275,91673,0
+AENTW.US,D,20241209,000000,0.3,0.3,0.23,0.27,5389,0
+AENTW.US,D,20241210,000000,0.2999,0.3,0.22,0.23,14421,0
+AENTW.US,D,20241211,000000,0.2424,0.25,0.2,0.25,34354,0
+AENTW.US,D,20241212,000000,0.284,0.284,0.24,0.24,10880,0
+AENTW.US,D,20241213,000000,0.240001,0.25,0.1944,0.23,6500,0
+AENTW.US,D,20241216,000000,0.25,0.25,0.1955,0.1955,2272,0
+AENTW.US,D,20241217,000000,0.2377,0.2377,0.1626,0.2124,30293,0
+AENTW.US,D,20241218,000000,0.23,0.23,0.171,0.171,4529,0
+AENTW.US,D,20241219,000000,0.1825,0.1825,0.18,0.18,2095,0
+AENTW.US,D,20241220,000000,0.180101,0.3399,0.18,0.3299,101099,0
+AENTW.US,D,20241223,000000,0.32,0.39,0.32,0.37,58523,0
+AENTW.US,D,20241224,000000,0.37,0.4474,0.3001,0.4474,94148,0
+AENTW.US,D,20241226,000000,0.4499,0.62,0.4,0.52,93218,0
+AENTW.US,D,20241227,000000,0.5299,0.5299,0.3626,0.5,48602,0
+AENTW.US,D,20241230,000000,0.5999,0.7499,0.4999,0.6499,164797,0
+AENTW.US,D,20241231,000000,0.7,0.7499,0.59,0.59,48767,0
+AENTW.US,D,20250102,000000,0.6363,0.6363,0.505,0.5575,46583,0
+AENTW.US,D,20250103,000000,0.57,0.5985,0.5,0.5985,29641,0
+AENTW.US,D,20250106,000000,0.6487,0.69,0.5801,0.6,54005,0
+AENTW.US,D,20250107,000000,0.67,0.68,0.4975,0.55,42796,0
+AENTW.US,D,20250108,000000,0.57,0.5988,0.34,0.499999,74147,0
+AENTW.US,D,20250110,000000,0.3358,0.5,0.32,0.3755,37653,0
+AENTW.US,D,20250113,000000,0.3555,0.4636,0.222,0.222,27115,0
+AENTW.US,D,20250114,000000,0.2373,0.31,0.235,0.265,28893,0
+AENTW.US,D,20250115,000000,0.3119,0.33,0.250516,0.33,34470,0
+AENTW.US,D,20250116,000000,0.3398,0.3925,0.275,0.3525,5766,0
+AENTW.US,D,20250117,000000,0.283,0.3475,0.225,0.225,23107,0
+AENTW.US,D,20250121,000000,0.2251,0.2825,0.222,0.24,38515,0
+AENTW.US,D,20250122,000000,0.250101,0.269,0.2,0.202,119818,0
+AENTW.US,D,20250123,000000,0.21,0.255984,0.21,0.255,5603,0
+AENTW.US,D,20250124,000000,0.2467,0.2467,0.205,0.21,20430,0
+AENTW.US,D,20250127,000000,0.2474,0.285,0.21,0.229999,27089,0
+AENTW.US,D,20250128,000000,0.21,0.28,0.21,0.2706,15224,0
+AENTW.US,D,20250129,000000,0.280001,0.32,0.25,0.3,3010,0
+AENTW.US,D,20250130,000000,0.31,0.415,0.3025,0.313251,11699,0
+AENTW.US,D,20250131,000000,0.32,0.38,0.32,0.3301,9733,0
+AENTW.US,D,20250203,000000,0.32,0.32,0.32,0.32,1078,0
+AENTW.US,D,20250204,000000,0.37,0.3901,0.31415,0.3199,39529,0
+AENTW.US,D,20250205,000000,0.3,0.3188,0.3,0.3,13345,0
+AENTW.US,D,20250210,000000,0.299899,0.3175,0.25,0.3175,61523,0
+AENTW.US,D,20250211,000000,0.31,0.3131,0.26,0.2725,22102,0
+AENTW.US,D,20250212,000000,0.25,0.25,0.25,0.25,2000,0
+AENTW.US,D,20250213,000000,0.297,0.3,0.2205,0.2299,135054,0
+AENTW.US,D,20250214,000000,0.22,0.26,0.1927,0.26,67694,0
+AENTW.US,D,20250218,000000,0.26925,0.3025,0.254251,0.3,7300,0
+AENTW.US,D,20250219,000000,0.25,0.35,0.226,0.226,140695,0
+AENTW.US,D,20250220,000000,0.2323,0.240301,0.21,0.240301,12105,0
+AENTW.US,D,20250221,000000,0.22,0.26,0.22,0.26,12117,0
+AENTW.US,D,20250224,000000,0.23,0.245,0.205,0.219999,14494,0
+AENTW.US,D,20250225,000000,0.220001,0.245,0.1951,0.2,68381,0
+AENTW.US,D,20250226,000000,0.2,0.2975,0.1875,0.295,55658,0
+AENTW.US,D,20250227,000000,0.265901,0.318751,0.2001,0.3,90841,0
+AENTW.US,D,20250228,000000,0.2071,0.265,0.2025,0.22,81617,0
+AENTW.US,D,20250303,000000,0.3,0.316251,0.28,0.28,58279,0
+AENTW.US,D,20250304,000000,0.28,0.3019,0.26,0.27,34270,0
+AENTW.US,D,20250305,000000,0.26,0.275001,0.26,0.26,3239,0
+AENTW.US,D,20250306,000000,0.26,0.273437,0.24,0.24,52740,0
+AENTW.US,D,20250307,000000,0.24,0.268749,0.24,0.268749,3600,0
+AENTW.US,D,20250310,000000,0.24,0.26,0.21,0.23,155118,0
+AENTW.US,D,20250313,000000,0.21,0.21,0.21,0.21,204,0
+AENTW.US,D,20250314,000000,0.22,0.22,0.22,0.22,100,0
+AENTW.US,D,20250317,000000,0.257,0.264,0.257,0.264,6274,0
+AENTW.US,D,20250319,000000,0.224753,0.224753,0.224753,0.224753,505,0
+AENTW.US,D,20250321,000000,0.22,0.225,0.22,0.225,415,0
+AENTW.US,D,20250324,000000,0.2249,0.2427,0.2201,0.2201,8041,0
+AENTW.US,D,20250325,000000,0.2603,0.2603,0.2219,0.2569,810,0
+AENTW.US,D,20250326,000000,0.2401,0.2402,0.23,0.23,4034,0
+AENTW.US,D,20250327,000000,0.2698,0.2698,0.2199,0.22,34421,0
+AENTW.US,D,20250328,000000,0.2003,0.2356,0.1812,0.22375,52746,0
+AENTW.US,D,20250331,000000,0.2506,0.2675,0.194562,0.2,32554,0
+AENTW.US,D,20250401,000000,0.2,0.2399,0.2,0.2375,9347,0
+AENTW.US,D,20250402,000000,0.233799,0.266826,0.233799,0.266826,200,0
+AENTW.US,D,20250403,000000,0.229999,0.26,0.2,0.26,305,0
+AENTW.US,D,20250404,000000,0.233749,0.24,0.155,0.1555,37327,0
+AENTW.US,D,20250407,000000,0.155,0.2475,0.155,0.220271,3962,0
+AENTW.US,D,20250408,000000,0.1984,0.2,0.155,0.155,39826,0
+AENTW.US,D,20250409,000000,0.1585,0.167,0.155,0.167,12242,0
+AENTW.US,D,20250410,000000,0.2055,0.2055,0.2055,0.2055,200,0
+AENTW.US,D,20250414,000000,0.18,0.1999,0.18,0.1999,3715,0
+AENTW.US,D,20250416,000000,0.1801,0.1801,0.1551,0.1551,11542,0
+AENTW.US,D,20250417,000000,0.1557,0.22,0.1557,0.187999,10289,0
+AENTW.US,D,20250421,000000,0.1561,0.21,0.156,0.1668,3099,0
+AENTW.US,D,20250423,000000,0.2098,0.23,0.1852,0.229999,9800,0
+AENTW.US,D,20250424,000000,0.20505,0.24,0.20505,0.235,10220,0
+AENTW.US,D,20250428,000000,0.1901,0.1901,0.1656,0.177148,28736,0
+AENTW.US,D,20250429,000000,0.1799,0.2175,0.168,0.2175,1672,0
+AENTW.US,D,20250501,000000,0.22,0.22,0.22,0.22,3000,0
+AENTW.US,D,20250502,000000,0.1975,0.2,0.1825,0.1875,30737,0
+AENTW.US,D,20250505,000000,0.170101,0.2375,0.170101,0.1705,7300,0
+AENTW.US,D,20250506,000000,0.1717,0.19,0.1717,0.1899,10200,0
+AENTW.US,D,20250507,000000,0.2053,0.2075,0.1655,0.2075,9372,0
+AENTW.US,D,20250509,000000,0.1655,0.1877,0.1655,0.1877,1324,0
+AENTW.US,D,20250512,000000,0.1799,0.1799,0.17,0.17,8218,0
+AENTW.US,D,20250513,000000,0.2,0.207,0.1655,0.17,25832,0
+AENTW.US,D,20250514,000000,0.17355,0.18,0.17355,0.1798,50053,0
+AENTW.US,D,20250515,000000,0.1711,0.1799,0.1655,0.174645,5572,0
+AENTW.US,D,20250516,000000,0.19,0.218,0.175,0.18,29103,0
+AENTW.US,D,20250519,000000,0.1978,0.197801,0.1978,0.197801,6000,0
+AENTW.US,D,20250520,000000,0.1762,0.1762,0.155,0.17,56702,0
+AENTW.US,D,20250521,000000,0.1699,0.1699,0.164999,0.1698,2004,0
+AENTW.US,D,20250522,000000,0.160201,0.160201,0.1499,0.15,62209,0
+AENTW.US,D,20250523,000000,0.147151,0.157499,0.136,0.157499,19410,0
+AENTW.US,D,20250527,000000,0.17,0.179999,0.16165,0.175,11239,0
+AENTW.US,D,20250528,000000,0.15,0.184,0.15,0.171,23464,0
+AENTW.US,D,20250529,000000,0.1501,0.17,0.1501,0.17,21033,0
+AENTW.US,D,20250530,000000,0.15,0.15,0.1499,0.15,37605,0
+AENTW.US,D,20250602,000000,0.1499,0.169,0.145,0.145,8472,0
+AENTW.US,D,20250603,000000,0.157051,0.22,0.1475,0.1875,27439,0
+AENTW.US,D,20250604,000000,0.17625,0.17625,0.135,0.155,173458,0
+AENTW.US,D,20250606,000000,0.1431,0.1547,0.143,0.1547,10715,0
+AENTW.US,D,20250609,000000,0.1375,0.1545,0.13,0.1545,26128,0
+AENTW.US,D,20250610,000000,0.154299,0.1545,0.135,0.1544,34746,0
+AENTW.US,D,20250612,000000,0.146,0.1585,0.122,0.1585,26035,0
+AENTW.US,D,20250613,000000,0.1584,0.16,0.141,0.16,24600,0
+AENTW.US,D,20250616,000000,0.159899,0.159899,0.159,0.159,3708,0
+AENTW.US,D,20250617,000000,0.1213,0.16,0.1213,0.16,6051,0
+AENTW.US,D,20250623,000000,0.1577,0.1577,0.13,0.145,1631,0
+AENTW.US,D,20250624,000000,0.1449,0.1449,0.13,0.1365,16603,0
+AENTW.US,D,20250625,000000,0.1366,0.1366,0.1275,0.1364,3834,0
+AENTW.US,D,20250626,000000,0.1363,0.15,0.1225,0.15,16530,0
+AENTW.US,D,20250627,000000,0.15,0.2,0.1499,0.1998,33515,0
+AENTW.US,D,20250630,000000,0.18,0.18,0.18,0.18,128,0
+AENTW.US,D,20250701,000000,0.1717,0.1898,0.17,0.1898,9655,0
+AENTW.US,D,20250702,000000,0.1839,0.1913,0.1525,0.1825,13176,0
+AENTW.US,D,20250703,000000,0.2249,0.245,0.202499,0.235,37210,0
+AENTW.US,D,20250707,000000,0.1875,0.2555,0.1875,0.225,52200,0
+AENTW.US,D,20250708,000000,0.2555,0.265,0.2415,0.265,29711,0
+AENTW.US,D,20250709,000000,0.265001,0.265001,0.240101,0.240101,4067,0
+AENTW.US,D,20250710,000000,0.22,0.245,0.21,0.2446,5085,0
+AENTW.US,D,20250711,000000,0.22,0.252,0.22,0.2201,3719,0
+AENTW.US,D,20250714,000000,0.225,0.28875,0.225,0.279899,57285,0
+AENTW.US,D,20250715,000000,0.28,0.28,0.186,0.26,32137,0
+AENTW.US,D,20250716,000000,0.239799,0.2596,0.225501,0.25,2368,0
+AENTW.US,D,20250717,000000,0.2497,0.2688,0.22,0.2688,62499,0
+AENTW.US,D,20250718,000000,0.2501,0.2517,0.24,0.2517,1709,0
+AENTW.US,D,20250721,000000,0.26,0.26,0.247,0.2498,1345,0
+AENTW.US,D,20250722,000000,0.2568,0.2645,0.251,0.2599,25786,0
+AENTW.US,D,20250723,000000,0.272501,0.398,0.27,0.35576,49091,0
+AENTW.US,D,20250724,000000,0.3649,0.3649,0.28,0.3,44439,0
+AENTW.US,D,20250725,000000,0.325101,0.3274,0.29,0.32,6527,0
+AENTW.US,D,20250728,000000,0.28,0.2937,0.28,0.28,16200,0
+AENTW.US,D,20250729,000000,0.28,0.284899,0.2669,0.284899,26155,0
+AENTW.US,D,20250730,000000,0.2975,0.3,0.256,0.256,10793,0
+AENTW.US,D,20250801,000000,0.261,0.2775,0.17,0.26,56209,0
+AENTW.US,D,20250805,000000,0.20055,0.22,0.181201,0.1824,7456,0
+AENTW.US,D,20250806,000000,0.2194,0.23,0.21,0.2249,21707,0
+AENTW.US,D,20250807,000000,0.22,0.2655,0.22,0.2312,13458,0
+AENTW.US,D,20250808,000000,0.231,0.28,0.231,0.28,4284,0
+AENTW.US,D,20250812,000000,0.27,0.278,0.2351,0.251,19807,0
+AENTW.US,D,20250813,000000,0.2355,0.251301,0.2351,0.2351,7164,0
+AENTW.US,D,20250814,000000,0.2351,0.2549,0.225,0.2498,9670,0
+AENTW.US,D,20250815,000000,0.2499,0.25,0.2499,0.25,3500,0
+AENTW.US,D,20250818,000000,0.2355,0.305051,0.2355,0.298314,38717,0
+AENTW.US,D,20250819,000000,0.2983,0.3,0.2501,0.3,2034,0
+AENTW.US,D,20250821,000000,0.28,0.289899,0.2511,0.289899,9572,0
+AENTW.US,D,20250822,000000,0.26,0.28,0.26,0.28,1464,0
+AENTW.US,D,20250825,000000,0.3177,0.33,0.309,0.309,1309,0
+AENTW.US,D,20250826,000000,0.33,0.33,0.3204,0.33,1679,0
+AENTW.US,D,20250827,000000,0.33,0.33,0.2516,0.2516,2379,0
+AENTW.US,D,20250828,000000,0.33,0.33,0.3,0.3,1590,0
+AENTW.US,D,20250829,000000,0.29,0.32,0.260101,0.260101,1362,0
+AENTW.US,D,20250902,000000,0.3128,0.32,0.3128,0.32,659,0
+AENTW.US,D,20250903,000000,0.2925,0.4444,0.2925,0.4444,109293,0
+AENTW.US,D,20250904,000000,0.4,0.4,0.36,0.36,58637,0
+AENTW.US,D,20250905,000000,0.4,0.4,0.332,0.332,26060,0
+AENTW.US,D,20250908,000000,0.381001,0.4102,0.312101,0.3662,12167,0
+AENTW.US,D,20250909,000000,0.34,0.34,0.285562,0.299899,7316,0
+AENTW.US,D,20250910,000000,0.26,0.532578,0.26,0.494,174088,0
+AENTW.US,D,20250911,000000,0.5295,0.5295,0.36,0.36,14634,0
+AENTW.US,D,20250912,000000,0.3412,0.4975,0.3412,0.4975,12411,0
+AENTW.US,D,20250915,000000,0.51,0.62,0.51,0.6,69434,0
+AENTW.US,D,20250916,000000,0.4578,0.65,0.4578,0.5708,19320,0
+AENTW.US,D,20250917,000000,0.565,0.57,0.565,0.57,1453,0
+AENTW.US,D,20250918,000000,0.48,0.6666,0.48,0.6562,22988,0
+AENTW.US,D,20250919,000000,0.5999,0.6,0.58,0.5999,6729,0
+AENTW.US,D,20250922,000000,0.6,0.622,0.6,0.6,17322,0
+AENTW.US,D,20250923,000000,0.52,0.53,0.51,0.53,6057,0
+AENTW.US,D,20250924,000000,0.53,0.54,0.53,0.54,2500,0
+AENTW.US,D,20250926,000000,0.54,0.5653,0.54,0.5401,36125,0
+AENTW.US,D,20250929,000000,0.59,0.6499,0.57,0.6024,21742,0
+AENTW.US,D,20250930,000000,0.5786,0.59,0.565,0.59,4197,0
+AENTW.US,D,20251001,000000,0.5899,0.6,0.56,0.6,9988,0
+AENTW.US,D,20251002,000000,0.6,0.6192,0.53,0.546,15904,0
+AENTW.US,D,20251003,000000,0.5504,0.550401,0.52,0.52,25137,0
+AENTW.US,D,20251006,000000,0.52,0.5459,0.49,0.536,6788,0
+AENTW.US,D,20251007,000000,0.553,0.553,0.444,0.444,26081,0
+AENTW.US,D,20251008,000000,0.46,0.58,0.455,0.4908,26042,0
+AENTW.US,D,20251009,000000,0.529,0.53,0.4625,0.47,11325,0
+AENTW.US,D,20251013,000000,0.4563,0.5137,0.4563,0.4573,6737,0
+AENTW.US,D,20251014,000000,0.450101,0.4843,0.45,0.455,9467,0
+AENTW.US,D,20251015,000000,0.4842,0.4842,0.4327,0.4327,3561,0
+AENTW.US,D,20251016,000000,0.458401,0.458401,0.4327,0.4327,1600,0
+AENTW.US,D,20251017,000000,0.4327,0.4327,0.4327,0.4327,4240,0
+AENTW.US,D,20251020,000000,0.43,0.4774,0.33,0.347,15143,0
+AENTW.US,D,20251022,000000,0.3349,0.37,0.3349,0.365,6619,0
+AENTW.US,D,20251024,000000,0.4,0.5458,0.4,0.5458,2812,0
+AENTW.US,D,20251027,000000,0.6,0.6,0.4852,0.546,51870,0
+AENTW.US,D,20251028,000000,0.61,0.6775,0.55,0.6579,66489,0
+AENTW.US,D,20251029,000000,0.6749,0.75,0.6,0.7372,89282,0
+AENTW.US,D,20251030,000000,0.74,0.9111,0.6798,0.7701,18596,0
+AENTW.US,D,20251031,000000,0.6595,0.9874,0.6595,0.7933,33541,0
+AENTW.US,D,20251103,000000,0.7277,0.8035,0.68,0.8035,2488,0
+AENTW.US,D,20251104,000000,0.7513,0.94,0.7513,0.94,922,0
+AENTW.US,D,20251105,000000,0.84,0.88,0.7807,0.8563,11098,0
+AENTW.US,D,20251106,000000,0.7309,0.88,0.7009,0.7298,12130,0
+AENTW.US,D,20251107,000000,0.71,0.7849,0.6421,0.7849,15297,0
+AENTW.US,D,20251110,000000,0.7933,0.911705,0.7933,0.87,9117,0
+AENTW.US,D,20251111,000000,0.8059,0.94,0.8059,0.92,3285,0
+AENTW.US,D,20251112,000000,0.9,0.94,0.8123,0.8522,9563,0
+AENTW.US,D,20251113,000000,1,1,0.65,0.81881,31487,0
+AENTW.US,D,20251114,000000,0.81,0.81,0.7261,0.8,8442,0
+AENTW.US,D,20251117,000000,0.8,1.08,0.8,1.0075,32602,0
+AENTW.US,D,20251118,000000,1.07,1.07,0.88,0.88,14373,0
+AENTW.US,D,20251119,000000,0.879,0.9963,0.8663,0.91,4406,0
+AENTW.US,D,20251120,000000,0.98,0.987506,0.8396,0.8396,1917,0
+AENTW.US,D,20251121,000000,0.8245,1.03,0.8245,0.8947,30293,0
+AENTW.US,D,20251124,000000,0.9345,0.9648,0.77,0.89887,9820,0
+AENTW.US,D,20251125,000000,0.787,0.9647,0.47,0.61,186520,0
+AENTW.US,D,20251126,000000,0.67,0.79,0.6,0.79,28755,0
+AENTW.US,D,20251202,000000,0.613,0.71,0.613,0.633,4111,0
+AENTW.US,D,20251203,000000,0.7,0.7099,0.7,0.7099,450,0
+AENTW.US,D,20251204,000000,0.6154,0.839992,0.6154,0.7,1908,0
+AENTW.US,D,20251205,000000,0.75,0.88,0.6868,0.747,9998,0
+AENTW.US,D,20251208,000000,0.805,1.13,0.73,0.943,68695,0
+AENTW.US,D,20251209,000000,1.04,1.05,0.92,0.9973,43727,0
+AENTW.US,D,20251210,000000,0.9499,0.95,0.8295,0.869001,39668,0
+AENTW.US,D,20251215,000000,0.8698,0.8698,0.7262,0.798,5568,0
+AENTW.US,D,20251216,000000,0.8,0.8,0.8,0.8,2228,0
+AENTW.US,D,20251217,000000,0.7681,0.7682,0.7681,0.7682,403,0
+AENTW.US,D,20251218,000000,0.7681,1,0.7681,0.95,30269,0
+AENTW.US,D,20251219,000000,0.95,0.952,0.9236,0.9274,5539,0
+AENTW.US,D,20251222,000000,0.95,1,0.9,0.9,17709,0
+AENTW.US,D,20251224,000000,0.95,0.95,0.9292,0.9292,7349,0
+AENTW.US,D,20251226,000000,0.95,0.95,0.9406,0.9406,4727,0
+AENTW.US,D,20251229,000000,0.89,0.92,0.79,0.86,125576,0
+AENTW.US,D,20251230,000000,0.93,0.93,0.9182,0.9182,90274,0
+AENTW.US,D,20251231,000000,0.8214,0.9299,0.61,0.8497,10529,0
+AENTW.US,D,20260102,000000,0.870651,0.8888,0.8516,0.8888,5274,0
+AENTW.US,D,20260106,000000,0.71,0.7749,0.7,0.7,1477,0
+AENTW.US,D,20260107,000000,0.6541,0.74,0.6541,0.73,6304,0
+AENTW.US,D,20260108,000000,0.795,0.795,0.795,0.795,912,0
+AENTW.US,D,20260109,000000,0.78,0.78,0.7633,0.7633,1529,0
+AENTW.US,D,20260115,000000,0.6905,0.7716,0.62,0.62,6796,0
+AENTW.US,D,20260116,000000,0.6628,0.68285,0.63,0.64,30357,0
+AENTW.US,D,20260120,000000,0.6614,0.6614,0.571,0.6,27095,0
+AENTW.US,D,20260121,000000,0.6306,0.6662,0.604,0.6662,32196,0
+AENTW.US,D,20260122,000000,0.6369,0.68,0.6369,0.68,1950,0
+AENTW.US,D,20260123,000000,0.68,0.7554,0.66,0.7554,14059,0
+AENTW.US,D,20260127,000000,0.725,0.75,0.7,0.75,2690,0
+AENTW.US,D,20260128,000000,0.6513,0.69,0.65,0.65,11028,0
+AENTW.US,D,20260129,000000,0.61,0.6699,0.6,0.6699,2132,0
+AENTW.US,D,20260130,000000,0.6002,0.6598,0.5761,0.63,15033,0
+AENTW.US,D,20260202,000000,0.58894,0.7547,0.58894,0.7547,12830,0
+AENTW.US,D,20260204,000000,0.64,0.64,0.51,0.56,8770,0
+AENTW.US,D,20260205,000000,0.562,0.59,0.51,0.51,14545,0
+AENTW.US,D,20260206,000000,0.56,0.625,0.5499,0.56,12957,0
+AENTW.US,D,20260209,000000,0.6738,0.6738,0.6738,0.6738,516,0
+AENTW.US,D,20260210,000000,0.6488,0.6488,0.5701,0.6071,8529,0
+AENTW.US,D,20260211,000000,0.6387,0.66,0.5609,0.6,4711,0
+AENTW.US,D,20260212,000000,0.5611,0.64,0.5161,0.56,40323,0
+AENTW.US,D,20260213,000000,0.42,0.439,0.21,0.439,300521,0
+AENTW.US,D,20260217,000000,0.339,0.435,0.32,0.4025,54193,0
+AENTW.US,D,20260218,000000,0.3288,0.3981,0.32,0.36,46475,0

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

@@ -0,0 +1,82 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGCC.US,D,20251022,000000,3.82,8.25,3.66,6.05,2125623,0
+AGCC.US,D,20251023,000000,4.6,4.8,3.9,4.01,416971,0
+AGCC.US,D,20251024,000000,3.93,4.885,3.74,4.48,205975,0
+AGCC.US,D,20251027,000000,4.23,4.7792,4.23,4.3,99484,0
+AGCC.US,D,20251028,000000,5,6.9,4.522,5.21,920864,0
+AGCC.US,D,20251029,000000,4.74,5.78,4.68,5.4,123896,0
+AGCC.US,D,20251030,000000,5.34,5.74,4.71,5.04,42094,0
+AGCC.US,D,20251031,000000,4.88,5.5,4.71,5.35,144078,0
+AGCC.US,D,20251103,000000,5.75,7.0999,4.8901,6.41,203529,0
+AGCC.US,D,20251104,000000,6.28,6.8,5.86,6.0732,61959,0
+AGCC.US,D,20251105,000000,6.2,6.4,5.61,5.84,110780,0
+AGCC.US,D,20251106,000000,5.85,6.202,4.72,5.35,87051,0
+AGCC.US,D,20251107,000000,5.01,5.59,4.98,5.37,87860,0
+AGCC.US,D,20251110,000000,5.35,5.74,5.05,5.73,91016,0
+AGCC.US,D,20251111,000000,5.63,5.75,5.0418,5.6,17454,0
+AGCC.US,D,20251112,000000,5.73,5.79,5.0001,5.54,37487,0
+AGCC.US,D,20251113,000000,5.66,5.8,5.24,5.41,72617,0
+AGCC.US,D,20251114,000000,5.79,7.98,5.315,6.57,242209,0
+AGCC.US,D,20251117,000000,6.85,7.77,5.6,6.4006,379062,0
+AGCC.US,D,20251118,000000,6.3,7.39,6.05,6.21,321556,0
+AGCC.US,D,20251119,000000,6.11,6.338197,5.5,6.05,100433,0
+AGCC.US,D,20251120,000000,6.04,6.4,5.72,5.96,58731,0
+AGCC.US,D,20251121,000000,6.01,6.19,5.54,5.7,69930,0
+AGCC.US,D,20251124,000000,5.98,6.98,5.7218,6.28,83959,0
+AGCC.US,D,20251125,000000,6.46,7.49,6.36,7,78213,0
+AGCC.US,D,20251126,000000,7.3,8,6.85,7.17,117113,0
+AGCC.US,D,20251128,000000,7.3,7.5705,5.99,6.1,100785,0
+AGCC.US,D,20251201,000000,6.15,6.97,6.15,6.63,108042,0
+AGCC.US,D,20251202,000000,6.9,6.99,6.36,6.619,71708,0
+AGCC.US,D,20251203,000000,6.55,7.19,6.44,7.18,63316,0
+AGCC.US,D,20251204,000000,7.25,9.19,7.02,8.88,286423,0
+AGCC.US,D,20251205,000000,9.2,10.89,8.74,9.88,148935,0
+AGCC.US,D,20251208,000000,10.28,13.78,10.28,12.64,188730,0
+AGCC.US,D,20251209,000000,12.83,14.66,9.2,9.85,116406,0
+AGCC.US,D,20251210,000000,10.01,11.66,9.38,10.01,177327,0
+AGCC.US,D,20251211,000000,9.03,11.6604,9.01,10.45,173551,0
+AGCC.US,D,20251212,000000,9.45,12.0043,9.45,10.095,140283,0
+AGCC.US,D,20251215,000000,9.8,10.495,8.7,9.95,186018,0
+AGCC.US,D,20251216,000000,9.49,10.39,8.31,9.21,256198,0
+AGCC.US,D,20251217,000000,9.3,10.625,8.61,10.19,235531,0
+AGCC.US,D,20251218,000000,10.04,10.45,9.235,10.16,234005,0
+AGCC.US,D,20251219,000000,10,10.73,9.65,10.12,111278,0
+AGCC.US,D,20251222,000000,10.2,11.5216,9.85,10.41,785579,0
+AGCC.US,D,20251223,000000,10.9,11.11,9.95,10.73,677636,0
+AGCC.US,D,20251224,000000,10.76,10.9,9.9,10.5,257359,0
+AGCC.US,D,20251226,000000,11.02,11.02,9.26,9.75,143804,0
+AGCC.US,D,20251229,000000,9.88,11,9.88,10.35,341763,0
+AGCC.US,D,20251230,000000,10.16,10.595,9.95,10,167355,0
+AGCC.US,D,20251231,000000,10.012,10.57,9.75,9.76,356589,0
+AGCC.US,D,20260102,000000,9.77,10.5,9.77,10.47,35162,0
+AGCC.US,D,20260105,000000,10.4,11.5,10.19,10.84,148210,0
+AGCC.US,D,20260106,000000,10.5,12.105,10.5,11.06,141121,0
+AGCC.US,D,20260107,000000,10.69,11.066,10.48,10.56,76377,0
+AGCC.US,D,20260108,000000,10.94,13.87,10.94,13.23,79157,0
+AGCC.US,D,20260109,000000,13.16,14.72,12.51,13,70078,0
+AGCC.US,D,20260112,000000,13.08,13.715,11.77,11.98,74488,0
+AGCC.US,D,20260113,000000,12.16,12.725,11.7,12.01,19264,0
+AGCC.US,D,20260114,000000,12.51,13.75,11.82,11.82,28759,0
+AGCC.US,D,20260115,000000,12.35,12.35,10.75,11.273,192134,0
+AGCC.US,D,20260116,000000,11.15,11.44,10.57,10.57,42538,0
+AGCC.US,D,20260120,000000,10.58,11.25,8.0101,8.55,136192,0
+AGCC.US,D,20260121,000000,8.47,9.865,8.47,9.31,48144,0
+AGCC.US,D,20260122,000000,9.56,10.35,8.88,9.34,52663,0
+AGCC.US,D,20260123,000000,9.5,9.985,9.5,9.663,10843,0
+AGCC.US,D,20260126,000000,9.5183,10.13,9.5183,10.02,25090,0
+AGCC.US,D,20260127,000000,10.09,10.13,9.64,9.64,9823,0
+AGCC.US,D,20260128,000000,9.385,10.69,9.045,10,60240,0
+AGCC.US,D,20260129,000000,10.22,11.6,9.54,9.6,121052,0
+AGCC.US,D,20260130,000000,9.06,10.89,9.06,10.13,53083,0
+AGCC.US,D,20260202,000000,9.9,10.4,9.425,9.7,63597,0
+AGCC.US,D,20260203,000000,9.7,10.9,9.54,9.99,31617,0
+AGCC.US,D,20260204,000000,10,10.7,9.365,9.45,140036,0
+AGCC.US,D,20260205,000000,9.8,9.8,9.05,9.46,51912,0
+AGCC.US,D,20260206,000000,9.88,10.75,9.68,9.81,26088,0
+AGCC.US,D,20260209,000000,9.81,11.7013,9.81,11.04,113801,0
+AGCC.US,D,20260210,000000,11.08,12.62,10.5,11.24,167430,0
+AGCC.US,D,20260211,000000,12.1,12.1,10.525,11.49,96034,0
+AGCC.US,D,20260212,000000,11.7,11.95,10.63,11.61,126862,0
+AGCC.US,D,20260213,000000,12.29,13.66,10.34,11.48,258178,0
+AGCC.US,D,20260217,000000,11.29,11.3,9.86,10.1,33259,0
+AGCC.US,D,20260218,000000,10.81,10.91,9.8,10.3,69967,0

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

@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRO.US,D,20250613,000000,12.9,39.07,12.9,24,14713420,0
+AIRO.US,D,20250616,000000,34.98,37.925,28.6,31,11880751,0
+AIRO.US,D,20250617,000000,32.22,32.97,28.2701,29.76,4026881,0
+AIRO.US,D,20250618,000000,29,29.4939,26.0001,26.26,2770878,0
+AIRO.US,D,20250620,000000,25.12,25.5,20.4,22.24,3072900,0
+AIRO.US,D,20250623,000000,21.4,28.55,20.28,26.9,4818869,0
+AIRO.US,D,20250624,000000,26.76,27.15,23.5001,24.27,2256018,0
+AIRO.US,D,20250625,000000,24.91,25.7299,21.61,21.9,2425871,0
+AIRO.US,D,20250626,000000,22.51,26.5,22.51,25.26,2398100,0
+AIRO.US,D,20250627,000000,25,27.523185,22.8,23.33,1644396,0
+AIRO.US,D,20250630,000000,24.02,25.48,22.5308,24.07,1213751,0
+AIRO.US,D,20250701,000000,23.8,23.8301,22.098,22.245,1783594,0
+AIRO.US,D,20250702,000000,22.425,22.425,20.82,21.62,983652,0
+AIRO.US,D,20250703,000000,22.5,22.5693,20.9,21.9,788732,0
+AIRO.US,D,20250707,000000,22.5,22.8253,20.6,21.29,677769,0
+AIRO.US,D,20250708,000000,21.29,21.9436,20.85,21.67,581424,0
+AIRO.US,D,20250709,000000,21.64,22.194,20.81,21.48,763673,0
+AIRO.US,D,20250710,000000,21.43,22.97,20.87,22.2,1268507,0
+AIRO.US,D,20250711,000000,24.465,29.2,24.18,28.8,4332203,0
+AIRO.US,D,20250714,000000,28.82,28.9,25.8106,28.28,1941689,0
+AIRO.US,D,20250715,000000,28,28.7,25.84,27.46,1618648,0
+AIRO.US,D,20250716,000000,27.1,27.16,24.7504,26.05,1964074,0
+AIRO.US,D,20250717,000000,25.9,27.4,25.26,26.29,1310037,0
+AIRO.US,D,20250718,000000,26.27,27.31,24.26,24.97,1388259,0
+AIRO.US,D,20250721,000000,24.95,25.36,22.39,22.89,1587223,0
+AIRO.US,D,20250722,000000,23.26,24,22.25,23.84,662731,0
+AIRO.US,D,20250723,000000,24.01,24.01,22.82,23.1,690849,0
+AIRO.US,D,20250724,000000,23.11,23.91,22.8,23.47,573746,0
+AIRO.US,D,20250725,000000,23.65,24.35,22.8,22.92,580451,0
+AIRO.US,D,20250728,000000,23,23.01,21.77,21.86,643055,0
+AIRO.US,D,20250729,000000,21.77,21.95,20.775,20.97,558946,0
+AIRO.US,D,20250730,000000,21,21.61,20.28,21.12,415985,0
+AIRO.US,D,20250731,000000,21,21.49,20.71,21.22,573149,0
+AIRO.US,D,20250801,000000,20.59,20.59,19.14,20.12,713690,0
+AIRO.US,D,20250804,000000,20.2,22.96,20.03,22.82,895353,0
+AIRO.US,D,20250805,000000,22.8,22.8,21.6632,21.94,516985,0
+AIRO.US,D,20250806,000000,21.88,21.95,19.9,20.64,516064,0
+AIRO.US,D,20250807,000000,20.98,21.24,20.07,20.76,369266,0
+AIRO.US,D,20250808,000000,20.83,21.43,20,20.49,440509,0
+AIRO.US,D,20250811,000000,20.49,20.74,19.85,20.4,492386,0
+AIRO.US,D,20250812,000000,20.41,21.22,20.34,20.92,357990,0
+AIRO.US,D,20250813,000000,20.89,21.77,20.45,21.74,572641,0
+AIRO.US,D,20250814,000000,24,24,21.3426,22.94,2130802,0
+AIRO.US,D,20250815,000000,23.19,23.5,21.5,22.11,881811,0
+AIRO.US,D,20250818,000000,22.19,24.2134,22.04,24.07,1050524,0
+AIRO.US,D,20250819,000000,23.97,24.2254,21.94,22.92,999423,0
+AIRO.US,D,20250820,000000,22.41,22.74,20.88,22.04,666582,0
+AIRO.US,D,20250821,000000,21.94,24.14,21.51,23.29,984304,0
+AIRO.US,D,20250822,000000,22.94,24.9599,22.25,24.44,1162456,0
+AIRO.US,D,20250825,000000,24.1,24.58,23.16,23.235,511689,0
+AIRO.US,D,20250826,000000,23.3,24.39,22.85,23.53,503877,0
+AIRO.US,D,20250827,000000,23.65,24.24,23.4814,24.09,482146,0
+AIRO.US,D,20250828,000000,23.99,25.9,23.94,25.79,1589791,0
+AIRO.US,D,20250829,000000,25.72,25.9,23.52,23.55,1025816,0
+AIRO.US,D,20250902,000000,22.39,22.5,19.8504,20.55,2327886,0
+AIRO.US,D,20250903,000000,21.75,21.75,19.9,20.42,1056550,0
+AIRO.US,D,20250904,000000,20.35,20.82,19.98,20.8,639032,0
+AIRO.US,D,20250905,000000,21.08,21.27,20.4498,20.94,514302,0
+AIRO.US,D,20250908,000000,21,21.45,20.414,20.5,764769,0
+AIRO.US,D,20250909,000000,18.2,19.36,18.12,19.15,1797149,0
+AIRO.US,D,20250910,000000,19.55,20.57,18.85,19.42,1150892,0
+AIRO.US,D,20250911,000000,20,20.3,18.985,19.86,3133035,0
+AIRO.US,D,20250912,000000,20,20.49,19.6411,20.14,868870,0
+AIRO.US,D,20250915,000000,20,20.35,19.625,20.2,713151,0
+AIRO.US,D,20250916,000000,20.28,20.3,19.72,19.83,446338,0
+AIRO.US,D,20250917,000000,19.5,19.87,18.98,19.11,1090576,0
+AIRO.US,D,20250918,000000,19.35,20.16,19.34,19.89,594867,0
+AIRO.US,D,20250919,000000,20.07,20.41,19.48,19.53,1910095,0
+AIRO.US,D,20250922,000000,19.53,20.37,19.29,20.15,1001391,0
+AIRO.US,D,20250923,000000,20.25,20.3929,19.62,19.66,998774,0
+AIRO.US,D,20250924,000000,20,20.85,19.27,19.33,1491840,0
+AIRO.US,D,20250925,000000,18.88,19.39,18.54,18.9,952708,0
+AIRO.US,D,20250926,000000,18.94,19.18,18.52,19.08,718782,0
+AIRO.US,D,20250929,000000,19.45,19.8,19.01,19.02,861396,0
+AIRO.US,D,20250930,000000,18.91,19.26,18.51,19.2,731550,0
+AIRO.US,D,20251001,000000,18.93,19.855,18.7799,19.53,971024,0
+AIRO.US,D,20251002,000000,19.52,20,19.41,19.78,773927,0
+AIRO.US,D,20251003,000000,19.98,20.88,19.099,19.41,1667947,0
+AIRO.US,D,20251006,000000,19.87,20.18,19.6,19.67,632993,0
+AIRO.US,D,20251007,000000,19.7,20.1483,19.262,19.985,656185,0
+AIRO.US,D,20251008,000000,19.85,20.11,19.6,19.83,468526,0
+AIRO.US,D,20251009,000000,19.8,19.92,18.93,19.08,1010926,0
+AIRO.US,D,20251010,000000,18.91,19.44,18.1129,18.15,1099511,0
+AIRO.US,D,20251013,000000,18.68,18.695,18.1501,18.55,613526,0
+AIRO.US,D,20251014,000000,18.2,20.1,17.88,20.08,1800892,0
+AIRO.US,D,20251015,000000,20.43,20.98,19,19.51,859665,0
+AIRO.US,D,20251016,000000,21.55,22.47,18.65,18.8,2611487,0
+AIRO.US,D,20251017,000000,18.15,18.6899,17.15,17.5,1864469,0
+AIRO.US,D,20251020,000000,18.1,18.45,17.8731,18.27,507172,0
+AIRO.US,D,20251021,000000,18.24,18.41,17.75,17.98,363038,0
+AIRO.US,D,20251022,000000,17.78,17.9075,16.62,17.1,970605,0
+AIRO.US,D,20251023,000000,17.185,17.475,16.85,17.25,352078,0
+AIRO.US,D,20251024,000000,17.5,17.92,17.4,17.48,330646,0
+AIRO.US,D,20251027,000000,17.8,17.83,17.22,17.33,429458,0
+AIRO.US,D,20251028,000000,17.1,17.3779,16.82,16.82,503023,0
+AIRO.US,D,20251029,000000,16.86,16.96,16.26,16.8,743802,0
+AIRO.US,D,20251030,000000,16.51,16.78,16.26,16.35,402409,0
+AIRO.US,D,20251031,000000,16.35,16.61,15.8001,16.36,507522,0
+AIRO.US,D,20251103,000000,16.3,16.43,15.565,16.28,510843,0
+AIRO.US,D,20251104,000000,15.4,15.6999,14.14,14.27,944026,0
+AIRO.US,D,20251105,000000,14.28,14.58,13.92,14.195,445640,0
+AIRO.US,D,20251106,000000,14.34,14.34,12.96,13.12,743553,0
+AIRO.US,D,20251107,000000,12.81,13.61,12.42,13.47,703924,0
+AIRO.US,D,20251110,000000,14,14.22,13.45,13.8,403800,0
+AIRO.US,D,20251111,000000,13.68,13.95,13.39,13.63,327332,0
+AIRO.US,D,20251112,000000,13.61,13.9353,13.3,13.37,453598,0
+AIRO.US,D,20251113,000000,13.34,13.35,12.64,12.75,734628,0
+AIRO.US,D,20251114,000000,10.27,11.2536,9.8801,10.1,1883127,0
+AIRO.US,D,20251117,000000,9.945,10.675,9.81,10.33,913372,0
+AIRO.US,D,20251118,000000,10.1,10.38,9.68,9.86,924309,0
+AIRO.US,D,20251119,000000,9.96,10.01,8.6,8.87,1364917,0
+AIRO.US,D,20251120,000000,8.95,9.145,7.8,7.86,1640485,0
+AIRO.US,D,20251121,000000,7.91,8.13,7.54,7.99,808303,0
+AIRO.US,D,20251124,000000,8.06,8.06,7.61,7.87,774020,0
+AIRO.US,D,20251125,000000,7.86,7.98,7.5,7.84,830490,0
+AIRO.US,D,20251126,000000,7.94,8.4399,7.76,8.24,794915,0
+AIRO.US,D,20251128,000000,8.28,8.7362,8.1,8.65,423381,0
+AIRO.US,D,20251201,000000,8.51,8.51,8.08,8.19,420172,0
+AIRO.US,D,20251202,000000,8.25,8.5989,8.17,8.28,266731,0
+AIRO.US,D,20251203,000000,8.28,8.85,8,8.75,438751,0
+AIRO.US,D,20251204,000000,8.76,9.7395,8.57,9.59,879485,0
+AIRO.US,D,20251205,000000,9.59,9.7038,9.17,9.48,438102,0
+AIRO.US,D,20251208,000000,9.55,9.805,9.3773,9.71,589977,0
+AIRO.US,D,20251209,000000,9.58,9.87,9.43,9.6,349689,0
+AIRO.US,D,20251210,000000,9.48,9.75,9.2013,9.725,700884,0
+AIRO.US,D,20251211,000000,9.71,9.825,9.4,9.7,516564,0
+AIRO.US,D,20251212,000000,9.7,9.849,8.48,8.5,843513,0
+AIRO.US,D,20251215,000000,8.61,8.61,7.85,7.96,749138,0
+AIRO.US,D,20251216,000000,7.84,7.99,7.55,7.69,571476,0
+AIRO.US,D,20251217,000000,7.69,7.865,7.35,7.41,683672,0
+AIRO.US,D,20251218,000000,7.55,7.725,7.28,7.42,635077,0
+AIRO.US,D,20251219,000000,7.47,8.23,7.47,8.03,914309,0
+AIRO.US,D,20251222,000000,8.24,9.4862,8.22,9.1,1233443,0
+AIRO.US,D,20251223,000000,8.98,9.56,8.8727,9.2,852139,0
+AIRO.US,D,20251224,000000,9.2,9.69,9.2,9.35,414030,0
+AIRO.US,D,20251226,000000,9.34,9.36,8.71,8.74,430558,0
+AIRO.US,D,20251229,000000,8.61,9.0499,8.28,8.3,497009,0
+AIRO.US,D,20251230,000000,8.36,8.44,8.11,8.15,534257,0
+AIRO.US,D,20251231,000000,8.12,8.18,7.92,8.18,515239,0
+AIRO.US,D,20260102,000000,8.29,9.28,8.13,9.24,735202,0
+AIRO.US,D,20260105,000000,9.43,10.36,9.4,10.12,1064989,0
+AIRO.US,D,20260106,000000,10.68,11.2,10.28,11.15,1532691,0
+AIRO.US,D,20260107,000000,11.56,11.8,10.72,10.74,1191318,0
+AIRO.US,D,20260108,000000,11.3,12.5,11.27,11.95,1435181,0
+AIRO.US,D,20260109,000000,12.44,12.7774,11.65,12.49,1193137,0
+AIRO.US,D,20260112,000000,12.62,12.7709,11.67,12.48,965272,0
+AIRO.US,D,20260113,000000,12.91,13.29,12.28,12.88,1116400,0
+AIRO.US,D,20260114,000000,12.7,13.49,12,13.23,904583,0
+AIRO.US,D,20260115,000000,13.23,13.7,12.72,13.2,660494,0
+AIRO.US,D,20260116,000000,13.23,13.8,13.06,13.37,779502,0
+AIRO.US,D,20260120,000000,12.74,13.31,12.43,12.73,881313,0
+AIRO.US,D,20260121,000000,12.805,13.2386,11.4212,12.17,856448,0
+AIRO.US,D,20260122,000000,12.42,12.87,12.275,12.53,439298,0
+AIRO.US,D,20260123,000000,12.89,12.89,12.04,12.19,378971,0
+AIRO.US,D,20260126,000000,12.34,12.34,11.423,11.45,508992,0
+AIRO.US,D,20260127,000000,11.4,11.84,11.11,11.7,406876,0
+AIRO.US,D,20260128,000000,11.79,11.9,11.22,11.35,398614,0
+AIRO.US,D,20260129,000000,11.42,11.42,10.52,10.92,422963,0
+AIRO.US,D,20260130,000000,10.65,11.1,10.13,10.29,475817,0
+AIRO.US,D,20260202,000000,10.15,10.45,9.84,10.05,382558,0
+AIRO.US,D,20260203,000000,10.11,10.3799,9.58,10.19,446933,0
+AIRO.US,D,20260204,000000,10.08,10.095,9.26,9.55,500428,0
+AIRO.US,D,20260205,000000,9.28,9.3099,8.345,8.48,662014,0
+AIRO.US,D,20260206,000000,8.75,9.7,8.63,9.64,439958,0
+AIRO.US,D,20260209,000000,9.59,10.22,9.45,10.1,363409,0
+AIRO.US,D,20260210,000000,10.33,10.33,9.495,9.53,307230,0
+AIRO.US,D,20260211,000000,9.68,9.79,8.81,9.21,345695,0
+AIRO.US,D,20260212,000000,9.26,9.35,8.9401,9.11,340952,0
+AIRO.US,D,20260213,000000,9.2,9.5,8.95,9.2,169784,0
+AIRO.US,D,20260217,000000,9.25,9.28,8.56,9.15,426836,0
+AIRO.US,D,20260218,000000,9.151,9.7099,8.79,9.37,245503,0

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

@@ -0,0 +1,186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALDFU.US,D,20241022,000000,9.99,10.01,9.98,9.99,9835510,0
+ALDFU.US,D,20241023,000000,9.99,10,9.99,9.99,587429,0
+ALDFU.US,D,20241024,000000,10,10,9.98,9.98,314537,0
+ALDFU.US,D,20241025,000000,9.9814,10,9.98,9.99,82930,0
+ALDFU.US,D,20241028,000000,10.01,10.01,9.98,9.98,15124,0
+ALDFU.US,D,20241029,000000,10,10,9.98,10,333227,0
+ALDFU.US,D,20241030,000000,9.98,10,9.98,9.99,34561,0
+ALDFU.US,D,20241031,000000,9.99,9.9904,9.99,9.99,1876,0
+ALDFU.US,D,20241101,000000,10,10,9.98,9.99,59535,0
+ALDFU.US,D,20241104,000000,9.99,10,9.99,9.99,44330,0
+ALDFU.US,D,20241105,000000,10,10,9.98,9.98,12043,0
+ALDFU.US,D,20241106,000000,10,10,9.98,9.98,401,0
+ALDFU.US,D,20241107,000000,9.9906,9.9906,9.99,9.99,680,0
+ALDFU.US,D,20241111,000000,9.9891,9.995,9.98,9.99,155328,0
+ALDFU.US,D,20241112,000000,9.98,9.995,9.98,9.99,2418,0
+ALDFU.US,D,20241113,000000,9.99,9.99,9.99,9.99,532,0
+ALDFU.US,D,20241114,000000,10,10,9.98,10,5097,0
+ALDFU.US,D,20241115,000000,9.985,10,9.98,10,50391,0
+ALDFU.US,D,20241118,000000,10,10,9.98,9.98,895,0
+ALDFU.US,D,20241119,000000,9.98,9.99,9.9749,9.98,18751,0
+ALDFU.US,D,20241120,000000,9.99,10.01,9.98,10.01,206206,0
+ALDFU.US,D,20241121,000000,10.01,10.01,10,10,304277,0
+ALDFU.US,D,20241122,000000,10,10.0186,10,10.0186,9637,0
+ALDFU.US,D,20241125,000000,10.01,10.01,10.01,10.01,211,0
+ALDFU.US,D,20241126,000000,10.0028,10.0028,10.0028,10.0028,365,0
+ALDFU.US,D,20241127,000000,10,10.01,9.99,9.99,159967,0
+ALDFU.US,D,20241129,000000,10,10.005,9.99,9.99,109349,0
+ALDFU.US,D,20241202,000000,9.99,10,9.99,10,585539,0
+ALDFU.US,D,20241203,000000,10,10,9.99,10,362279,0
+ALDFU.US,D,20241204,000000,9.99,10,9.99,10,234418,0
+ALDFU.US,D,20241205,000000,10,10,9.99,10,793734,0
+ALDFU.US,D,20241206,000000,10,10.005,9.99,10,457894,0
+ALDFU.US,D,20241209,000000,9.99,10,9.99,9.99,1560,0
+ALDFU.US,D,20241210,000000,9.995,9.995,9.98,9.99,61473,0
+ALDFU.US,D,20241211,000000,9.99,10.01,9.99,10.01,47156,0
+ALDFU.US,D,20241212,000000,9.9994,10.007,9.99,10.007,55960,0
+ALDFU.US,D,20241213,000000,10.02,10.0301,10.01,10.03,28800,0
+ALDFU.US,D,20241216,000000,10.03,10.08,10.0217,10.03,17002,0
+ALDFU.US,D,20241217,000000,10.05,10.05,10.02,10.02,7587,0
+ALDFU.US,D,20241218,000000,10.035,10.05,10.035,10.05,202,0
+ALDFU.US,D,20241219,000000,10.03,10.05,10.03,10.04,2878,0
+ALDFU.US,D,20241220,000000,10.0228,10.05,10.0228,10.03,103666,0
+ALDFU.US,D,20241223,000000,10.04,10.04,10.03,10.04,352,0
+ALDFU.US,D,20241224,000000,10.05,10.055,10.05,10.05,17966,0
+ALDFU.US,D,20241226,000000,10.04,10.0415,10.04,10.0415,218,0
+ALDFU.US,D,20241227,000000,10.06,10.21,10.04,10.06,38967,0
+ALDFU.US,D,20241230,000000,10.1,11.46,10.09,10.1,10870,0
+ALDFU.US,D,20241231,000000,10.08,10.08,10.06,10.06,3357,0
+ALDFU.US,D,20250102,000000,10.06,10.06,10.04,10.04,1003,0
+ALDFU.US,D,20250103,000000,10.04,10.04,10.04,10.04,200,0
+ALDFU.US,D,20250106,000000,10.08,10.08,10.08,10.08,221,0
+ALDFU.US,D,20250107,000000,10.08,10.08,10.0455,10.0455,1445,0
+ALDFU.US,D,20250108,000000,10.07,10.07,10.07,10.07,105,0
+ALDFU.US,D,20250110,000000,10.0522,10.07,10.0522,10.07,346,0
+ALDFU.US,D,20250113,000000,10.061,10.061,10.061,10.061,742,0
+ALDFU.US,D,20250114,000000,10.0598,10.07,10.0598,10.07,554,0
+ALDFU.US,D,20250115,000000,10.07,10.07,10.07,10.07,903,0
+ALDFU.US,D,20250116,000000,10.08,10.09,10.08,10.09,902,0
+ALDFU.US,D,20250117,000000,10.09,10.12,10.09,10.12,3021,0
+ALDFU.US,D,20250121,000000,10.1,10.1,10.1,10.1,1262,0
+ALDFU.US,D,20250122,000000,10.15,10.15,10.15,10.15,252,0
+ALDFU.US,D,20250127,000000,10.1499,10.1499,10.1499,10.1499,900,0
+ALDFU.US,D,20250129,000000,10.09,10.12,10.09,10.12,450,0
+ALDFU.US,D,20250130,000000,10.09,10.11,10.09,10.11,6657,0
+ALDFU.US,D,20250203,000000,10.14,10.14,10.14,10.14,130,0
+ALDFU.US,D,20250204,000000,10.0901,10.12,10.09,10.12,18547,0
+ALDFU.US,D,20250205,000000,10.1,10.1152,10.1,10.1152,1774,0
+ALDFU.US,D,20250206,000000,10.1,10.1,10.1,10.1,350,0
+ALDFU.US,D,20250207,000000,10.1279,10.1279,10.1,10.1,1211,0
+ALDFU.US,D,20250210,000000,10.1,10.1126,10.1,10.1126,356,0
+ALDFU.US,D,20250211,000000,10.1,10.1152,10.1,10.1152,310,0
+ALDFU.US,D,20250212,000000,10.12,10.15,10.12,10.1399,4453,0
+ALDFU.US,D,20250213,000000,10.15,10.15,10.13,10.15,2624,0
+ALDFU.US,D,20250219,000000,10.1401,10.15,10.13,10.15,2793,0
+ALDFU.US,D,20250220,000000,10.1321,10.15,10.1321,10.15,1027,0
+ALDFU.US,D,20250221,000000,10.15,10.1753,10.15,10.155,4987,0
+ALDFU.US,D,20250224,000000,10.2,10.2,10.17,10.17,5271,0
+ALDFU.US,D,20250225,000000,10.1802,10.1802,10.16,10.1802,1001,0
+ALDFU.US,D,20250226,000000,10.16,10.2,10.16,10.2,2350,0
+ALDFU.US,D,20250228,000000,10.16,10.29,10.16,10.29,5788,0
+ALDFU.US,D,20250303,000000,10.2,10.248,10.1697,10.248,2068,0
+ALDFU.US,D,20250305,000000,10.2121,10.2121,10.2121,10.2121,189,0
+ALDFU.US,D,20250306,000000,10.248,10.248,10.17,10.17,248,0
+ALDFU.US,D,20250307,000000,10.17,10.21,10.17,10.21,352,0
+ALDFU.US,D,20250310,000000,10.17,10.17,10.17,10.17,1697,0
+ALDFU.US,D,20250317,000000,10.16,10.16,10.16,10.16,101,0
+ALDFU.US,D,20250319,000000,10.16,10.16,10.16,10.16,110,0
+ALDFU.US,D,20250320,000000,10.1848,10.21,10.1848,10.21,3848,0
+ALDFU.US,D,20250324,000000,10.21,10.25,10.21,10.25,2122,0
+ALDFU.US,D,20250325,000000,10.2,10.25,10.2,10.25,1956,0
+ALDFU.US,D,20250326,000000,10.25,10.25,10.25,10.25,63195,0
+ALDFU.US,D,20250327,000000,10.25,10.25,10.25,10.25,179,0
+ALDFU.US,D,20250328,000000,10.25,10.25,10.25,10.25,275,0
+ALDFU.US,D,20250331,000000,10.26,10.26,10.25,10.25,3706,0
+ALDFU.US,D,20250401,000000,10.2603,10.2753,10.25,10.2501,1500,0
+ALDFU.US,D,20250402,000000,10.25,10.3,10.25,10.2605,2499,0
+ALDFU.US,D,20250403,000000,10.3,10.3,10.2349,10.2499,4399,0
+ALDFU.US,D,20250407,000000,10.22,10.22,10.22,10.22,180,0
+ALDFU.US,D,20250408,000000,10.22,10.22,10.22,10.22,2768,0
+ALDFU.US,D,20250409,000000,10.22,10.2364,10.22,10.2364,881,0
+ALDFU.US,D,20250414,000000,10.22,10.22,10.22,10.22,105,0
+ALDFU.US,D,20250415,000000,10.22,10.22,10.22,10.22,105,0
+ALDFU.US,D,20250416,000000,10.23,10.23,10.23,10.23,120,0
+ALDFU.US,D,20250421,000000,10.22,10.23,10.22,10.23,210,0
+ALDFU.US,D,20250422,000000,10.3,10.3,10.25,10.25,2954,0
+ALDFU.US,D,20250423,000000,10.24,10.24,10.24,10.24,180,0
+ALDFU.US,D,20250424,000000,10.24,10.24,10.23,10.23,333,0
+ALDFU.US,D,20250425,000000,10.24,10.24,10.24,10.24,453,0
+ALDFU.US,D,20250428,000000,10.26,10.26,10.2555,10.2599,1201,0
+ALDFU.US,D,20250430,000000,10.3,10.35,10.3,10.3,7030,0
+ALDFU.US,D,20250501,000000,10.26,10.26,10.26,10.26,474,0
+ALDFU.US,D,20250505,000000,10.29,10.29,10.29,10.29,127,0
+ALDFU.US,D,20250507,000000,10.27,10.2701,10.26,10.27,3860,0
+ALDFU.US,D,20250508,000000,10.34,10.39,10.34,10.39,3255,0
+ALDFU.US,D,20250509,000000,10.45,10.5,10.45,10.5,24139,0
+ALDFU.US,D,20250512,000000,10.5,10.99,10.5,10.99,885,0
+ALDFU.US,D,20250513,000000,11.57,11.7,10.77,11,8578,0
+ALDFU.US,D,20250520,000000,10.53,10.53,10.53,10.53,2222,0
+ALDFU.US,D,20250523,000000,10.65,10.65,10.65,10.65,781,0
+ALDFU.US,D,20250527,000000,10.57,10.57,10.57,10.57,117,0
+ALDFU.US,D,20250530,000000,10.75,10.95,10.75,10.95,280,0
+ALDFU.US,D,20250603,000000,11,11,11,11,262,0
+ALDFU.US,D,20250612,000000,10.94,11,10.55,10.55,652,0
+ALDFU.US,D,20250616,000000,10.93,11,10.93,11,520,0
+ALDFU.US,D,20250618,000000,10.61,11,10.53,11,7792,0
+ALDFU.US,D,20250620,000000,11,11,11,11,200,0
+ALDFU.US,D,20250623,000000,11.15,11.15,11.15,11.15,581,0
+ALDFU.US,D,20250625,000000,10.75,11,10.75,11,378,0
+ALDFU.US,D,20250707,000000,10.5,10.5,10.5,10.5,250,0
+ALDFU.US,D,20250709,000000,10.55,10.815,10.55,10.815,1136,0
+ALDFU.US,D,20250710,000000,10.55,10.55,10.55,10.55,107,0
+ALDFU.US,D,20250714,000000,10.54,10.54,10.54,10.54,160,0
+ALDFU.US,D,20250715,000000,10.5,10.5,10.5,10.5,595,0
+ALDFU.US,D,20250717,000000,11.3,11.3,10.5,11.001,1647,0
+ALDFU.US,D,20250721,000000,10.54,10.54,10.5,10.5,260,0
+ALDFU.US,D,20250728,000000,10.5,10.5,10.5,10.5,343,0
+ALDFU.US,D,20250731,000000,10.5,10.6,10.5,10.6,40300,0
+ALDFU.US,D,20250801,000000,10.6,10.6,10.6,10.6,599,0
+ALDFU.US,D,20250804,000000,10.9,11,10.56,10.6,2561,0
+ALDFU.US,D,20250806,000000,10.59,10.59,10.5,10.5,443,0
+ALDFU.US,D,20250807,000000,10.59,10.59,10.58,10.59,323,0
+ALDFU.US,D,20250811,000000,10.5,10.51,10.5,10.51,1469,0
+ALDFU.US,D,20250812,000000,10.51,10.56,10.51,10.56,1287,0
+ALDFU.US,D,20250813,000000,10.56,10.56,10.5,10.5,409,0
+ALDFU.US,D,20250818,000000,10.5,10.55,10.5,10.51,2386,0
+ALDFU.US,D,20250820,000000,10.5,10.8098,10.5,10.65,23250,0
+ALDFU.US,D,20250821,000000,10.53,10.61,10.53,10.56,2342,0
+ALDFU.US,D,20250826,000000,10.5,10.5,10.5,10.5,202,0
+ALDFU.US,D,20250827,000000,10.55,10.55,10.54,10.54,231,0
+ALDFU.US,D,20250829,000000,10.5,10.5,10.5,10.5,419,0
+ALDFU.US,D,20250902,000000,10.62,11,10.62,11,301,0
+ALDFU.US,D,20250903,000000,10.5,10.5,10.5,10.5,382,0
+ALDFU.US,D,20250904,000000,11.7788,11.7788,11.7788,11.7788,455,0
+ALDFU.US,D,20250905,000000,11.12,11.12,10.52,10.99,996,0
+ALDFU.US,D,20250909,000000,10.71,10.71,10.53,10.53,725,0
+ALDFU.US,D,20250912,000000,10.5346,10.5346,10.5346,10.5346,517,0
+ALDFU.US,D,20250915,000000,10.99,10.99,10.45,10.48,213867,0
+ALDFU.US,D,20250916,000000,10.48,10.6,10.48,10.6,33045,0
+ALDFU.US,D,20250917,000000,10.49,10.6201,10.49,10.51,4063,0
+ALDFU.US,D,20250918,000000,10.51,10.73,10.5,10.73,296447,0
+ALDFU.US,D,20250925,000000,10.75,10.75,10.75,10.75,424,0
+ALDFU.US,D,20251001,000000,10.59,10.59,10.59,10.59,101,0
+ALDFU.US,D,20251002,000000,10.6,10.6,10.55,10.55,1000,0
+ALDFU.US,D,20251006,000000,10.59,10.7199,10.59,10.7199,405,0
+ALDFU.US,D,20251008,000000,10.55,10.55,10.55,10.55,101,0
+ALDFU.US,D,20251013,000000,10.61,10.61,10.61,10.61,130,0
+ALDFU.US,D,20251015,000000,10.59,10.75,10.59,10.75,3392,0
+ALDFU.US,D,20251017,000000,10.79,10.99,10.79,10.8,2711,0
+ALDFU.US,D,20251021,000000,10.89,10.89,10.81,10.81,395,0
+ALDFU.US,D,20251022,000000,10.82,10.82,10.8,10.8,827,0
+ALDFU.US,D,20251024,000000,10.8,10.8,10.73,10.73,504,0
+ALDFU.US,D,20251027,000000,10.65,10.65,10.65,10.65,102,0
+ALDFU.US,D,20251028,000000,10.58,10.58,10.58,10.58,109,0
+ALDFU.US,D,20251030,000000,10.65,10.75,10.55,10.75,1825,0
+ALDFU.US,D,20251104,000000,10.55,10.55,10.55,10.55,359,0
+ALDFU.US,D,20251106,000000,10.55,10.55,10.55,10.55,129,0
+ALDFU.US,D,20251205,000000,10.55,10.55,10.55,10.55,217,0
+ALDFU.US,D,20251218,000000,10.65,10.65,10.65,10.65,127,0
+ALDFU.US,D,20251223,000000,10.73,10.73,10.73,10.73,314,0
+ALDFU.US,D,20260120,000000,10.7347,10.75,10.705,10.7491,4300,0
+ALDFU.US,D,20260130,000000,10.82,10.82,10.82,10.82,1773,0
+ALDFU.US,D,20260203,000000,10.95,11,10.76,10.76,6521,0
+ALDFU.US,D,20260209,000000,10.99,10.99,10.74,10.74,1022,0
+ALDFU.US,D,20260212,000000,10.77,10.77,10.77,10.77,280,0
+ALDFU.US,D,20260213,000000,10.76,10.76,10.76,10.76,640,0

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

@@ -0,0 +1,1031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMLX.US,D,20220107,000000,21,21,17.45,18.07,2160106,0
+AMLX.US,D,20220110,000000,18.45,18.45,16,16.72,701998,0
+AMLX.US,D,20220111,000000,16.5,21.37,16.5,20.08,749400,0
+AMLX.US,D,20220112,000000,19.01,22,18.21,20.26,472094,0
+AMLX.US,D,20220113,000000,20.78,23.16,19.84,21.01,638497,0
+AMLX.US,D,20220114,000000,21.37,21.97,20.17,20.61,301587,0
+AMLX.US,D,20220118,000000,20.58,21.24,18.705,19.35,402350,0
+AMLX.US,D,20220119,000000,19.4,22.22,19.4,21.28,285288,0
+AMLX.US,D,20220120,000000,20.5,21.41,20.14,20.29,197766,0
+AMLX.US,D,20220121,000000,20.12,21.465,17.01,18.52,200160,0
+AMLX.US,D,20220124,000000,18,20.1,17.52,19.11,291545,0
+AMLX.US,D,20220125,000000,19.56,19.89,17.96,18.84,189400,0
+AMLX.US,D,20220126,000000,18.84,19.99,18.01,19.66,129683,0
+AMLX.US,D,20220127,000000,19.88,20.4,18.3665,18.94,223505,0
+AMLX.US,D,20220128,000000,19.19,20.83,18.81,20,266883,0
+AMLX.US,D,20220131,000000,20.96,24.5,20.14,23.18,332660,0
+AMLX.US,D,20220201,000000,23.2,23.85,22.28,23.36,357891,0
+AMLX.US,D,20220202,000000,23.98,23.98,21.01,22.41,236139,0
+AMLX.US,D,20220203,000000,22.04,23.345,21.56,22.74,180362,0
+AMLX.US,D,20220204,000000,22.97,23.94,22.4,22.52,142831,0
+AMLX.US,D,20220207,000000,22.88,23.6127,19.52,19.82,530274,0
+AMLX.US,D,20220208,000000,19.64,21.445,19.34,19.61,326578,0
+AMLX.US,D,20220209,000000,19.6,21.54,19.41,20.59,222236,0
+AMLX.US,D,20220210,000000,20.79,22.02,19.64,20,157990,0
+AMLX.US,D,20220211,000000,20,21.62,18.83,19.25,326149,0
+AMLX.US,D,20220214,000000,19.89,21.05,19.4,20.17,168938,0
+AMLX.US,D,20220215,000000,20.58,22.05,20.16,20.5,255260,0
+AMLX.US,D,20220216,000000,20.32,22.74,20.32,21.82,246190,0
+AMLX.US,D,20220217,000000,21.8,23.25,21.03,23.03,135987,0
+AMLX.US,D,20220218,000000,23.41,26.71,23,26.49,616300,0
+AMLX.US,D,20220222,000000,26.49,31,26.49,29.98,1135414,0
+AMLX.US,D,20220223,000000,28.92,30.499,27.1009,28.95,402138,0
+AMLX.US,D,20220224,000000,27.52,30.16,27.0945,30.06,416512,0
+AMLX.US,D,20220225,000000,30.28,31.99,29.8,30.98,506845,0
+AMLX.US,D,20220228,000000,31.18,33.41,30.76,32.9,495918,0
+AMLX.US,D,20220301,000000,32.97,32.97,27.55,28.04,711480,0
+AMLX.US,D,20220302,000000,28.25,30.24,27.06,29.54,534977,0
+AMLX.US,D,20220303,000000,29.47,30.58,24.515,25.99,588416,0
+AMLX.US,D,20220304,000000,25.99,27.57,25.51,27.39,234398,0
+AMLX.US,D,20220307,000000,27.66,28.605,25,26.45,397240,0
+AMLX.US,D,20220308,000000,26.57,28.12,25.08,27,369156,0
+AMLX.US,D,20220309,000000,27.68,28.83,26.71,27.82,477794,0
+AMLX.US,D,20220310,000000,27.46,28.77,26.845,27.81,289000,0
+AMLX.US,D,20220311,000000,27.51,28.38,25.17,26.01,233178,0
+AMLX.US,D,20220314,000000,25.84,27.435,24.435,24.85,274884,0
+AMLX.US,D,20220315,000000,24.48,24.8,22.64,23.24,441270,0
+AMLX.US,D,20220316,000000,23.47,24.92,22.1,22.93,539876,0
+AMLX.US,D,20220317,000000,23.75,23.75,22.16,22.88,633693,0
+AMLX.US,D,20220318,000000,22.69,23.75,22.62,22.75,2667904,0
+AMLX.US,D,20220321,000000,22.81,23.84,21.2704,22.22,871114,0
+AMLX.US,D,20220322,000000,22.1,22.8999,20.1,20.47,701743,0
+AMLX.US,D,20220323,000000,20.44,20.99,20.0216,20.38,290310,0
+AMLX.US,D,20220324,000000,20.54,21.81,19.13,21.71,877120,0
+AMLX.US,D,20220325,000000,22.79,26.95,21.71,25,1908947,0
+AMLX.US,D,20220328,000000,24.11,25.68,10.49,16.01,15203623,0
+AMLX.US,D,20220329,000000,16.36,16.36,14.28,14.93,2765312,0
+AMLX.US,D,20220331,000000,11.68,13.89,11.115,12.85,3968751,0
+AMLX.US,D,20220401,000000,12.02,13.15,11.76,12.88,710276,0
+AMLX.US,D,20220404,000000,12.8,14.07,12.33,13.9,685397,0
+AMLX.US,D,20220405,000000,13.82,14.09,12.85,13.23,471892,0
+AMLX.US,D,20220406,000000,13.29,13.95,13.18,13.76,461291,0
+AMLX.US,D,20220407,000000,13.82,14.31,13.36,14.21,365429,0
+AMLX.US,D,20220408,000000,14.35,14.39,13.4,13.65,540979,0
+AMLX.US,D,20220411,000000,13.71,13.73,12.52,12.58,585550,0
+AMLX.US,D,20220412,000000,12.52,12.79,11.69,11.81,352747,0
+AMLX.US,D,20220413,000000,11.79,12.28,11.66,12.01,300382,0
+AMLX.US,D,20220414,000000,11.92,12.21,11.71,11.81,163075,0
+AMLX.US,D,20220418,000000,11.68,11.68,10.56,10.57,316156,0
+AMLX.US,D,20220419,000000,10.53,10.89,10.31,10.8,184512,0
+AMLX.US,D,20220420,000000,10.66,10.97,10.5017,10.89,208749,0
+AMLX.US,D,20220421,000000,10.97,11.09,9.84,9.93,470790,0
+AMLX.US,D,20220422,000000,9.66,10.1,9.52,9.97,487262,0
+AMLX.US,D,20220425,000000,10,10.62,9.96,10.51,225737,0
+AMLX.US,D,20220426,000000,10.47,10.56,10.03,10.13,131384,0
+AMLX.US,D,20220427,000000,10.23,10.54,9.26,9.57,444629,0
+AMLX.US,D,20220428,000000,9.91,9.91,8.81,9.5,352724,0
+AMLX.US,D,20220429,000000,9.32,9.56,8.89,9,170011,0
+AMLX.US,D,20220502,000000,8.94,9.22,8.57,9.13,248173,0
+AMLX.US,D,20220503,000000,9.09,9.94,9,9.79,138109,0
+AMLX.US,D,20220504,000000,9.71,10.21,9.28,10.12,122542,0
+AMLX.US,D,20220505,000000,10.04,10.15,9.17,9.28,290537,0
+AMLX.US,D,20220506,000000,9.17,9.4423,7.64,7.65,501022,0
+AMLX.US,D,20220509,000000,7.59,7.9472,7,7.08,360031,0
+AMLX.US,D,20220510,000000,7.15,7.71,6.82,7.71,375685,0
+AMLX.US,D,20220511,000000,7.66,7.72,6.79,6.85,267146,0
+AMLX.US,D,20220512,000000,6.8,7.59,6.51,7.48,206851,0
+AMLX.US,D,20220513,000000,7.53,8.75,7.3,8.45,205607,0
+AMLX.US,D,20220516,000000,8.38,8.595,8.13,8.33,89412,0
+AMLX.US,D,20220517,000000,8.38,8.87,7.9888,8.78,116349,0
+AMLX.US,D,20220518,000000,8.58,8.99,8.57,8.74,220180,0
+AMLX.US,D,20220519,000000,8.73,9.12,8.565,9.02,216147,0
+AMLX.US,D,20220520,000000,9.14,9.17,8.28,8.7,295080,0
+AMLX.US,D,20220523,000000,8.84,8.84,8.22,8.42,159781,0
+AMLX.US,D,20220524,000000,8.36,8.5,8.1375,8.45,142905,0
+AMLX.US,D,20220525,000000,8.54,8.85,8.43,8.57,297358,0
+AMLX.US,D,20220526,000000,8.52,8.52,7.83,7.84,134696,0
+AMLX.US,D,20220527,000000,7.92,8.85,7.645,8.78,120796,0
+AMLX.US,D,20220531,000000,8.9,9.49,8.62,8.89,133471,0
+AMLX.US,D,20220601,000000,8.99,9,8.41,8.55,129304,0
+AMLX.US,D,20220602,000000,8.56,9.82,8.35,9.77,162727,0
+AMLX.US,D,20220603,000000,13.3,13.94,11.42,12.35,21153079,0
+AMLX.US,D,20220606,000000,12.02,12.4,11.5,12.17,792910,0
+AMLX.US,D,20220607,000000,11.96,12.52,11.83,12.01,277085,0
+AMLX.US,D,20220608,000000,11.91,14.68,11.89,14.65,861173,0
+AMLX.US,D,20220609,000000,14.36,14.67,13.18,13.56,477931,0
+AMLX.US,D,20220610,000000,12.66,13.92,12.39,13.53,389697,0
+AMLX.US,D,20220613,000000,13.09,15.14,12.93,13,1222456,0
+AMLX.US,D,20220614,000000,13.5,16.4199,12.7101,16.19,1400082,0
+AMLX.US,D,20220615,000000,16.055,16.34,14.9012,15.78,978810,0
+AMLX.US,D,20220616,000000,15.53,17.34,15.19,16.71,851454,0
+AMLX.US,D,20220617,000000,16.75,18.19,16.75,17.83,780695,0
+AMLX.US,D,20220621,000000,17.99,18.35,15.9604,18.11,739079,0
+AMLX.US,D,20220622,000000,17.09,18.61,16.2953,17.55,508539,0
+AMLX.US,D,20220623,000000,17.68,20.74,16.97,19.8,956650,0
+AMLX.US,D,20220624,000000,20.03,20.2999,17.85,18.71,954215,0
+AMLX.US,D,20220627,000000,18.83,20.44,18.42,19.93,468799,0
+AMLX.US,D,20220628,000000,19.55,20.14,19.06,19.68,334207,0
+AMLX.US,D,20220629,000000,19.39,19.7827,17.68,18.18,504166,0
+AMLX.US,D,20220630,000000,17.83,19.67,17.82,19.26,458743,0
+AMLX.US,D,20220701,000000,18.85,20.35,18.7401,19.47,509866,0
+AMLX.US,D,20220705,000000,22.63,23.17,19.1,19.5,2033368,0
+AMLX.US,D,20220706,000000,20.14,22.78,18.44,20.59,1669616,0
+AMLX.US,D,20220707,000000,20.64,22.5,19.74,22,1712216,0
+AMLX.US,D,20220708,000000,21.44,23.42,20.44,22.21,1074222,0
+AMLX.US,D,20220711,000000,22.05,22.43,20.77,21.87,583180,0
+AMLX.US,D,20220712,000000,21.68,22.1,20.42,20.97,431152,0
+AMLX.US,D,20220713,000000,20.41,21.16,20.0304,20.18,394242,0
+AMLX.US,D,20220714,000000,20,21.13,19.68,20.29,665637,0
+AMLX.US,D,20220715,000000,20.38,20.99,20.07,20.5,425186,0
+AMLX.US,D,20220718,000000,20.51,22.29,20.18,20.49,577435,0
+AMLX.US,D,20220719,000000,20.05,21.99,19.54,20.86,494664,0
+AMLX.US,D,20220720,000000,20.78,22.74,20.67,22.38,787748,0
+AMLX.US,D,20220721,000000,22.65,23,21.7,22.45,1220095,0
+AMLX.US,D,20220722,000000,22.63,23.69,20.73,22.05,771265,0
+AMLX.US,D,20220725,000000,21.86,22.28,20.32,21.22,565200,0
+AMLX.US,D,20220726,000000,21.22,23.61,21.075,22.78,964844,0
+AMLX.US,D,20220727,000000,22.71,25.01,22.44,24.92,964360,0
+AMLX.US,D,20220728,000000,25.23,26.41,24.1,26.3,705665,0
+AMLX.US,D,20220729,000000,26.53,27.16,25.65,26.99,586094,0
+AMLX.US,D,20220801,000000,26.99,27.345,25.7,25.81,487846,0
+AMLX.US,D,20220802,000000,25.6,26.82,24.94,26.75,619022,0
+AMLX.US,D,20220803,000000,27.11,28.3,25.59,25.61,766022,0
+AMLX.US,D,20220804,000000,25.49,26.3599,25.49,25.72,426744,0
+AMLX.US,D,20220805,000000,25.42,26.14,23.45,24.92,712802,0
+AMLX.US,D,20220808,000000,23.99,25.77,22.64,24.82,585710,0
+AMLX.US,D,20220809,000000,24.49,26.175,24,25.5,668831,0
+AMLX.US,D,20220810,000000,25.86,26.68,25.485,26.51,580203,0
+AMLX.US,D,20220811,000000,26,29.075,25.59,26,1074129,0
+AMLX.US,D,20220812,000000,25.81,26.71,24.34,25.06,432244,0
+AMLX.US,D,20220815,000000,25.45,26.06,24.58,25.27,371914,0
+AMLX.US,D,20220816,000000,25.18,25.28,24.065,24.99,350474,0
+AMLX.US,D,20220817,000000,24.88,25.21,24.01,24.64,428572,0
+AMLX.US,D,20220818,000000,24.79,26.11,24.27,25.85,529848,0
+AMLX.US,D,20220819,000000,25.76,26.04,24.45,24.86,474322,0
+AMLX.US,D,20220822,000000,24.43,25.1288,23.52,24.81,295136,0
+AMLX.US,D,20220823,000000,24.72,25.3,24.29,25.19,345199,0
+AMLX.US,D,20220824,000000,25.3,26.47,25.06,25.31,507657,0
+AMLX.US,D,20220825,000000,25.44,26.51,25,26.46,604699,0
+AMLX.US,D,20220826,000000,26.54,26.859,25.91,26.31,578846,0
+AMLX.US,D,20220829,000000,26.14,26.7807,24.89,25.5,681411,0
+AMLX.US,D,20220830,000000,25.5,25.915,23.63,24.03,1032885,0
+AMLX.US,D,20220831,000000,24.2,25.525,23.74,25.24,662054,0
+AMLX.US,D,20220901,000000,24.98,25.13,22.6212,23.54,1062094,0
+AMLX.US,D,20220902,000000,23.97,23.97,15.8001,18.08,7601554,0
+AMLX.US,D,20220906,000000,17.51,19.185,17,17.15,3949337,0
+AMLX.US,D,20220907,000000,17.16,18.1,17.16,17.9,200138,0
+AMLX.US,D,20220908,000000,31.3,32.8,27,27.03,13102101,0
+AMLX.US,D,20220909,000000,27.4,31.84,27.3,29.88,4295478,0
+AMLX.US,D,20220912,000000,30.38,30.4,27.68,28.12,1494024,0
+AMLX.US,D,20220913,000000,27.51,29.67,27.15,29.59,1440979,0
+AMLX.US,D,20220914,000000,29.31,31.01,27.3,30.26,2386073,0
+AMLX.US,D,20220915,000000,30.23,31.87,28.85,30.86,2165670,0
+AMLX.US,D,20220916,000000,30.37,30.4,28.82,29.38,5547981,0
+AMLX.US,D,20220919,000000,28.5,31.16,28,30.92,1841846,0
+AMLX.US,D,20220920,000000,31,31,29.56,29.87,1532619,0
+AMLX.US,D,20220921,000000,29.82,30.3541,28.5,29.2,986678,0
+AMLX.US,D,20220922,000000,29.17,29.66,28.18,29.15,494623,0
+AMLX.US,D,20220923,000000,28.61,28.805,27.0232,27.87,851706,0
+AMLX.US,D,20220926,000000,28,29.08,26.69,28.18,729430,0
+AMLX.US,D,20220927,000000,28.68,29.445,27.95,28.96,679927,0
+AMLX.US,D,20220928,000000,29.16,29.495,28.4,29.23,635909,0
+AMLX.US,D,20220929,000000,29.36,30.49,28.75,30.19,1485272,0
+AMLX.US,D,20220930,000000,30.19,31.29,27.11,28.15,4427825,0
+AMLX.US,D,20221003,000000,28.93,30.71,28.126,29.75,1312566,0
+AMLX.US,D,20221004,000000,30.18,31.31,29.18,31.16,1057131,0
+AMLX.US,D,20221005,000000,28.67,30.44,28.19,29.77,1519293,0
+AMLX.US,D,20221006,000000,30.09,33.36,30,32.82,2831630,0
+AMLX.US,D,20221007,000000,32.71,33.87,30.96,32.46,5515746,0
+AMLX.US,D,20221010,000000,31.94,35.48,31.43,34.16,2811275,0
+AMLX.US,D,20221011,000000,33.88,35.17,31.8001,33.07,1618671,0
+AMLX.US,D,20221012,000000,33.2,34.32,32.87,33.61,656511,0
+AMLX.US,D,20221013,000000,32.6,35.73,31.97,35.53,1538880,0
+AMLX.US,D,20221014,000000,35.65,35.9,34.25,34.54,1079091,0
+AMLX.US,D,20221017,000000,35.2,37.05,34.5601,35.75,1388740,0
+AMLX.US,D,20221018,000000,36.16,37.18,35.91,36.22,936355,0
+AMLX.US,D,20221019,000000,35.75,36.5,35.225,35.71,918253,0
+AMLX.US,D,20221020,000000,35.56,36.81,35.5,35.91,778609,0
+AMLX.US,D,20221021,000000,36.22,37.085,35.705,36.28,602483,0
+AMLX.US,D,20221024,000000,37.29,37.29,35.6,36.93,657254,0
+AMLX.US,D,20221025,000000,36.96,38.765,36.96,37.4,755081,0
+AMLX.US,D,20221026,000000,37.4,38.7,37.2865,37.87,771941,0
+AMLX.US,D,20221027,000000,37.94,38.3199,35.69,35.98,1013477,0
+AMLX.US,D,20221028,000000,36.09,37.1144,35.75,36.36,604371,0
+AMLX.US,D,20221031,000000,36.12,36.82,35.6,35.67,809670,0
+AMLX.US,D,20221101,000000,36.07,36.67,35.3,35.87,464184,0
+AMLX.US,D,20221102,000000,35.87,36.4,34.655,35,756443,0
+AMLX.US,D,20221103,000000,34.76,35.26,33.2801,33.86,612857,0
+AMLX.US,D,20221104,000000,33.95,34.47,32.745,34.37,752852,0
+AMLX.US,D,20221107,000000,34.53,35.15,32.69,32.8,764384,0
+AMLX.US,D,20221108,000000,33.05,34.79,32.8512,34.42,1001046,0
+AMLX.US,D,20221109,000000,34.3,34.89,33.68,34.61,839414,0
+AMLX.US,D,20221110,000000,35.75,37.085,34.8,35.39,1248431,0
+AMLX.US,D,20221111,000000,35.06,37.8509,33.79,34,1463655,0
+AMLX.US,D,20221114,000000,34.26,36.11,34.04,34.95,705357,0
+AMLX.US,D,20221115,000000,35.06,35.83,34.08,35.44,764859,0
+AMLX.US,D,20221116,000000,35.07,36.2914,34.25,34.91,490502,0
+AMLX.US,D,20221117,000000,35,35,33.89,34.7,384311,0
+AMLX.US,D,20221118,000000,35.19,35.57,34.015,34.99,609988,0
+AMLX.US,D,20221121,000000,35.09,36.3709,34.54,34.62,616532,0
+AMLX.US,D,20221122,000000,34.75,37.01,33.3,36.97,636980,0
+AMLX.US,D,20221123,000000,37.06,38.12,36.57,37.55,657083,0
+AMLX.US,D,20221125,000000,37.61,39.075,36.1388,38.75,881723,0
+AMLX.US,D,20221128,000000,38.25,38.63,36.13,36.65,795689,0
+AMLX.US,D,20221129,000000,36.86,37.68,36.665,37,578456,0
+AMLX.US,D,20221130,000000,37.29,39.775,36.81,38.37,895554,0
+AMLX.US,D,20221201,000000,38.79,39.315,37.7843,39.26,810321,0
+AMLX.US,D,20221202,000000,38.69,39.61,38.39,39.23,896094,0
+AMLX.US,D,20221205,000000,39.3,39.3,38,38.52,559287,0
+AMLX.US,D,20221206,000000,38.46,38.46,36.7057,37.19,407425,0
+AMLX.US,D,20221207,000000,37.02,38.07,36.7,37.52,510480,0
+AMLX.US,D,20221208,000000,37.64,38.14,36.72,37.04,633644,0
+AMLX.US,D,20221209,000000,37.04,38.01,35.56,35.65,437942,0
+AMLX.US,D,20221212,000000,35.52,38.05,35.375,37.6,549269,0
+AMLX.US,D,20221213,000000,37.92,38.2932,36.82,37.22,829939,0
+AMLX.US,D,20221214,000000,37.26,38.08,35.52,36.42,937963,0
+AMLX.US,D,20221215,000000,35.93,36.48,34.62,35.02,611567,0
+AMLX.US,D,20221216,000000,34.74,37.07,34.16,35.67,3450178,0
+AMLX.US,D,20221219,000000,35.9,36.2999,32.77,33.28,1078207,0
+AMLX.US,D,20221220,000000,33.5,34.895,33.12,34.35,857549,0
+AMLX.US,D,20221221,000000,34.56,35.91,33.75,35.55,416733,0
+AMLX.US,D,20221222,000000,35.63,36.275,34.59,36.16,442136,0
+AMLX.US,D,20221223,000000,36.01,36.74,35.16,35.56,581424,0
+AMLX.US,D,20221227,000000,35.5,35.93,34.425,34.59,266001,0
+AMLX.US,D,20221228,000000,34.45,35.29,34.15,34.94,436118,0
+AMLX.US,D,20221229,000000,35.23,37.43,35.0795,35.83,650112,0
+AMLX.US,D,20221230,000000,35.27,37.055,35.165,36.95,676341,0
+AMLX.US,D,20230103,000000,37.25,37.41,34.61,35.98,587618,0
+AMLX.US,D,20230104,000000,36.35,37.17,33.33,35.54,1020362,0
+AMLX.US,D,20230105,000000,36.5,36.5,34.85,35.57,557310,0
+AMLX.US,D,20230106,000000,36,37.07,35.275,36.99,667208,0
+AMLX.US,D,20230109,000000,36.99,37.55,35.23,35.58,702385,0
+AMLX.US,D,20230110,000000,35.82,37.27,35.45,36.2,714545,0
+AMLX.US,D,20230111,000000,36,36.805,35.125,36.41,502253,0
+AMLX.US,D,20230112,000000,36,37.3823,35.98,37,585475,0
+AMLX.US,D,20230113,000000,36.75,38.325,36.37,37.49,1373566,0
+AMLX.US,D,20230117,000000,37.37,38.037,36.65,37.42,641134,0
+AMLX.US,D,20230118,000000,37.62,37.83,35.4606,36.02,882238,0
+AMLX.US,D,20230119,000000,35.55,35.57,32.7433,34.53,1159376,0
+AMLX.US,D,20230120,000000,34.87,37.57,34.24,36.87,1242083,0
+AMLX.US,D,20230123,000000,36.87,38.0599,36,37.9,871770,0
+AMLX.US,D,20230124,000000,37.68,41.1,37.2297,40.44,2029672,0
+AMLX.US,D,20230125,000000,39.96,40.63,38.08,40.55,988225,0
+AMLX.US,D,20230126,000000,41,41.25,39.5026,40.12,590900,0
+AMLX.US,D,20230127,000000,40,41.055,39.83,40.93,447439,0
+AMLX.US,D,20230130,000000,40.73,41.9297,38.27,38.68,787048,0
+AMLX.US,D,20230131,000000,38.58,39.3,38.3201,39.19,493974,0
+AMLX.US,D,20230201,000000,39.19,40.15,38.16,39.39,504307,0
+AMLX.US,D,20230202,000000,39.31,40.875,35.6888,37,1400934,0
+AMLX.US,D,20230203,000000,36.67,37.38,36.02,36.64,648034,0
+AMLX.US,D,20230206,000000,36.64,37.98,35.845,36,681837,0
+AMLX.US,D,20230207,000000,35.75,36.19,34.87,35.47,852273,0
+AMLX.US,D,20230208,000000,35,35.2,33.9901,34.12,1130407,0
+AMLX.US,D,20230209,000000,34,34.325,33.1,33.63,1156736,0
+AMLX.US,D,20230210,000000,33.54,34.19,32.71,34.1,736768,0
+AMLX.US,D,20230213,000000,34.2,36.195,33.77,35.86,1064316,0
+AMLX.US,D,20230214,000000,36.94,37.52,32.67,35.09,1698129,0
+AMLX.US,D,20230215,000000,34.5,35.29,34.03,34.78,736083,0
+AMLX.US,D,20230216,000000,34.27,35.635,34.27,35.22,439529,0
+AMLX.US,D,20230217,000000,35.41,37.17,34.93,37.13,626487,0
+AMLX.US,D,20230221,000000,36.35,37.21,35.27,35.55,532614,0
+AMLX.US,D,20230222,000000,35.6,36.52,35.2,36.16,435035,0
+AMLX.US,D,20230223,000000,36.36,36.46,35.15,35.38,422482,0
+AMLX.US,D,20230224,000000,34.78,35.46,34.21,34.51,553267,0
+AMLX.US,D,20230227,000000,34.54,35.04,33.04,33.65,904684,0
+AMLX.US,D,20230228,000000,33.77,34.88,32.98,34.82,839418,0
+AMLX.US,D,20230301,000000,35.02,35.41,34.065,34.21,676990,0
+AMLX.US,D,20230302,000000,34.02,34.87,33.33,33.63,493334,0
+AMLX.US,D,20230303,000000,33.82,34.93,32.96,34.22,645589,0
+AMLX.US,D,20230306,000000,34.17,35.255,33.92,34.55,686097,0
+AMLX.US,D,20230307,000000,34.72,36.03,34.37,35.92,697782,0
+AMLX.US,D,20230308,000000,36.12,36.75,35.72,36.1,708213,0
+AMLX.US,D,20230309,000000,36.03,36.39,32.56,33.16,718808,0
+AMLX.US,D,20230310,000000,32.59,32.59,30.19,30.66,1049624,0
+AMLX.US,D,20230313,000000,30.05,32.23,29.4,31.17,1313959,0
+AMLX.US,D,20230314,000000,37.19,38.32,33.66,34.1,4114055,0
+AMLX.US,D,20230315,000000,33.96,34.61,32.18,33.6,1392526,0
+AMLX.US,D,20230316,000000,32.93,33.33,31.13,32.08,2323905,0
+AMLX.US,D,20230317,000000,31.68,32.1,29.405,30.29,1729819,0
+AMLX.US,D,20230320,000000,30.11,31.86,29.74,31.78,910553,0
+AMLX.US,D,20230321,000000,32.65,32.7,29.9601,30.26,1118358,0
+AMLX.US,D,20230322,000000,30.13,30.74,29.17,29.28,905495,0
+AMLX.US,D,20230323,000000,29.28,29.88,28.45,29.04,901585,0
+AMLX.US,D,20230324,000000,28.78,29.16,27.63,28.74,917925,0
+AMLX.US,D,20230327,000000,28.94,30.91,28.92,30.44,843210,0
+AMLX.US,D,20230328,000000,30.43,30.935,30.04,30.51,649150,0
+AMLX.US,D,20230329,000000,30.8,31.175,28.71,29.19,1154574,0
+AMLX.US,D,20230330,000000,29.25,29.38,26.64,27.71,1537810,0
+AMLX.US,D,20230331,000000,28.5,29.6,27.89,29.34,1588105,0
+AMLX.US,D,20230403,000000,29.3,29.99,28.26,28.61,786525,0
+AMLX.US,D,20230404,000000,28.7,28.895,28.04,28.64,551929,0
+AMLX.US,D,20230405,000000,28.54,28.66,27.3,27.81,535147,0
+AMLX.US,D,20230406,000000,28.06,29.4514,27.75,29.06,1226646,0
+AMLX.US,D,20230410,000000,28.7,29.04,27.52,28.94,663297,0
+AMLX.US,D,20230411,000000,29.01,29.33,28.11,29.28,771102,0
+AMLX.US,D,20230412,000000,29.73,30.51,29.325,29.46,740177,0
+AMLX.US,D,20230413,000000,29.68,31.41,29.59,30.58,794436,0
+AMLX.US,D,20230414,000000,30.63,31.09,29.46,30,648759,0
+AMLX.US,D,20230417,000000,30.2,31.03,29.96,30.85,604890,0
+AMLX.US,D,20230418,000000,30.9,31.46,30.165,30.82,452456,0
+AMLX.US,D,20230419,000000,30.54,31.77,30.365,31.42,582009,0
+AMLX.US,D,20230420,000000,30.96,31.28,30.135,30.84,550932,0
+AMLX.US,D,20230421,000000,30.9,31.08,30.14,31.05,919945,0
+AMLX.US,D,20230424,000000,31,31.21,30.24,30.29,969563,0
+AMLX.US,D,20230425,000000,30.02,30.18,29.515,29.59,691754,0
+AMLX.US,D,20230426,000000,29.57,29.93,28.45,28.5,618620,0
+AMLX.US,D,20230427,000000,28.25,28.82,27.77,28.2,729597,0
+AMLX.US,D,20230428,000000,28.05,28.7,27.8,28.4,495722,0
+AMLX.US,D,20230501,000000,28.4,29.1,28.1,28.49,623258,0
+AMLX.US,D,20230502,000000,28.27,28.5,27.56,27.8,530115,0
+AMLX.US,D,20230503,000000,27.99,28.71,27.71,28.07,801030,0
+AMLX.US,D,20230504,000000,28.08,28.08,27.39,27.73,451160,0
+AMLX.US,D,20230505,000000,28.31,29.31,28,29.04,738631,0
+AMLX.US,D,20230508,000000,29.27,30.28,28.9601,29.85,1018460,0
+AMLX.US,D,20230509,000000,29.49,30.49,28.915,30.1,559663,0
+AMLX.US,D,20230510,000000,30.12,30.22,28.74,28.94,685908,0
+AMLX.US,D,20230511,000000,28.77,29.18,28.17,28.82,1596317,0
+AMLX.US,D,20230512,000000,30.5,30.5,27.295,27.67,3256074,0
+AMLX.US,D,20230515,000000,28.13,29.235,27.68,28.14,1330710,0
+AMLX.US,D,20230516,000000,27.7,27.73,26.34,27.18,1455700,0
+AMLX.US,D,20230517,000000,27.325,28.13,26.585,27.79,1030476,0
+AMLX.US,D,20230518,000000,27.88,27.99,26.375,26.85,1008589,0
+AMLX.US,D,20230519,000000,27.22,27.32,26.3501,26.7,963585,0
+AMLX.US,D,20230522,000000,26.82,27.75,26.53,27.07,732183,0
+AMLX.US,D,20230523,000000,26.95,27.98,26.7,27.4,756608,0
+AMLX.US,D,20230524,000000,27.39,27.49,26.63,26.87,452966,0
+AMLX.US,D,20230525,000000,27,27,26.1,26.3,594391,0
+AMLX.US,D,20230526,000000,26.2,26.41,24.63,24.83,2087664,0
+AMLX.US,D,20230530,000000,23.68,25.63,23.5,24.04,2080257,0
+AMLX.US,D,20230531,000000,24.27,25.03,23.95,24.69,2183881,0
+AMLX.US,D,20230601,000000,24.63,24.695,23.93,24.45,1593449,0
+AMLX.US,D,20230602,000000,25.195,25.21,24.19,25.18,585894,0
+AMLX.US,D,20230605,000000,25.2,25.34,24.84,25.27,711022,0
+AMLX.US,D,20230606,000000,25.31,25.615,25.02,25.56,585294,0
+AMLX.US,D,20230607,000000,25.55,26.44,25.35,26.14,696324,0
+AMLX.US,D,20230608,000000,26.1,26.28,25.43,26.25,483423,0
+AMLX.US,D,20230609,000000,26.21,26.34,25.03,25.51,714876,0
+AMLX.US,D,20230612,000000,25.7,25.81,24.8,24.83,636010,0
+AMLX.US,D,20230613,000000,24.75,25.605,24.75,25.28,787337,0
+AMLX.US,D,20230614,000000,25.27,25.55,24.82,24.89,886687,0
+AMLX.US,D,20230615,000000,24.77,24.99,24.51,24.76,1340900,0
+AMLX.US,D,20230616,000000,25.04,25.04,23.77,23.87,1165036,0
+AMLX.US,D,20230620,000000,23.74,24.45,23.13,24.43,852986,0
+AMLX.US,D,20230621,000000,24.39,25.24,24.16,25.09,1204175,0
+AMLX.US,D,20230622,000000,25.09,25.09,24.59,24.78,1032312,0
+AMLX.US,D,20230623,000000,24.37,24.37,22.78,23.06,3306088,0
+AMLX.US,D,20230626,000000,22.99,23.0209,22.4,22.42,1287620,0
+AMLX.US,D,20230627,000000,22.45,22.47,21.76,21.81,1168049,0
+AMLX.US,D,20230628,000000,21.85,22.01,21.26,21.7,1779302,0
+AMLX.US,D,20230629,000000,21.68,21.805,20.91,20.98,1483111,0
+AMLX.US,D,20230630,000000,21.04,21.69,20.79,21.57,829860,0
+AMLX.US,D,20230703,000000,21.7,21.73,20.93,20.97,406939,0
+AMLX.US,D,20230705,000000,20.88,21.15,20.52,21.03,854918,0
+AMLX.US,D,20230706,000000,20.79,20.85,20.245,20.57,793518,0
+AMLX.US,D,20230707,000000,20.51,20.6,20.21,20.37,918910,0
+AMLX.US,D,20230710,000000,20.4,22.3,20.03,21.89,1383798,0
+AMLX.US,D,20230711,000000,22,22.43,21.35,22.32,1284046,0
+AMLX.US,D,20230712,000000,22.66,23.06,22.4,22.94,887721,0
+AMLX.US,D,20230713,000000,23.05,23.52,22.98,23,783820,0
+AMLX.US,D,20230714,000000,22.98,22.99,22.24,22.66,834701,0
+AMLX.US,D,20230717,000000,22.63,23.17,22.47,22.78,669455,0
+AMLX.US,D,20230718,000000,22.8,22.995,22.06,22.33,845644,0
+AMLX.US,D,20230719,000000,22.53,23.1175,21.69,22.14,1718361,0
+AMLX.US,D,20230720,000000,22.18,23.01,22.05,22.41,1273300,0
+AMLX.US,D,20230721,000000,22.51,22.79,22.1,22.55,584173,0
+AMLX.US,D,20230724,000000,24.158,25.48,22.85,22.92,2599249,0
+AMLX.US,D,20230725,000000,23,23.95,22.295,22.5,1243491,0
+AMLX.US,D,20230726,000000,22.66,23.1,22.21,22.83,840281,0
+AMLX.US,D,20230727,000000,22.88,23.15,22.035,22.26,928183,0
+AMLX.US,D,20230728,000000,22.805,23.52,21.6675,22.54,2341369,0
+AMLX.US,D,20230731,000000,22.99,23.61,22.86,23.45,1403029,0
+AMLX.US,D,20230801,000000,23.63,23.72,22.94,23.38,1203551,0
+AMLX.US,D,20230802,000000,22.91,23.61,22.71,22.8,815111,0
+AMLX.US,D,20230803,000000,22.53,22.8,22.18,22.55,668394,0
+AMLX.US,D,20230804,000000,22.53,22.8,22,22.5,981700,0
+AMLX.US,D,20230807,000000,22.5,22.51,21.67,22,823620,0
+AMLX.US,D,20230808,000000,22,22.22,21.57,21.71,699484,0
+AMLX.US,D,20230809,000000,21.85,22.16,21.32,21.49,994392,0
+AMLX.US,D,20230810,000000,21.39,21.8082,21.08,21.17,1145410,0
+AMLX.US,D,20230811,000000,21.01,21.88,20.29,21.6,1983806,0
+AMLX.US,D,20230814,000000,21.56,21.56,20.865,20.98,1579356,0
+AMLX.US,D,20230815,000000,20.84,21.31,20.42,21,1108419,0
+AMLX.US,D,20230816,000000,20.81,20.97,19.62,20.015,4099405,0
+AMLX.US,D,20230817,000000,20.08,20.35,20.01,20.21,951643,0
+AMLX.US,D,20230818,000000,19.96,20.35,19.89,20.22,1492100,0
+AMLX.US,D,20230821,000000,20.31,21.36,20.29,21.3,1638680,0
+AMLX.US,D,20230822,000000,21.47,21.79,21.05,21.59,800195,0
+AMLX.US,D,20230823,000000,21.65,21.72,21.195,21.41,1078702,0
+AMLX.US,D,20230824,000000,21.42,21.995,21,21.73,1189209,0
+AMLX.US,D,20230825,000000,21.74,22.08,21.44,21.85,986099,0
+AMLX.US,D,20230828,000000,22.01,22.358,21.73,21.89,687566,0
+AMLX.US,D,20230829,000000,21.88,22.11,21.4937,21.7,815747,0
+AMLX.US,D,20230830,000000,21.61,21.82,21.5182,21.77,666992,0
+AMLX.US,D,20230831,000000,21.73,21.935,21.49,21.56,631853,0
+AMLX.US,D,20230901,000000,21.77,22.03,21.64,21.82,615156,0
+AMLX.US,D,20230905,000000,21.75,22.0244,20.46,20.64,1372854,0
+AMLX.US,D,20230906,000000,20.75,21.22,20.29,21.19,833371,0
+AMLX.US,D,20230907,000000,21.06,21.28,20.71,20.88,625190,0
+AMLX.US,D,20230908,000000,20.89,20.89,20.43,20.52,504446,0
+AMLX.US,D,20230911,000000,20.63,20.63,20.14,20.28,519330,0
+AMLX.US,D,20230912,000000,20.16,20.71,20.16,20.67,649636,0
+AMLX.US,D,20230913,000000,20.67,20.9872,20.05,20.13,1484391,0
+AMLX.US,D,20230914,000000,20.13,20.44,19.48,19.61,1739357,0
+AMLX.US,D,20230915,000000,19.64,19.92,19.36,19.78,1140445,0
+AMLX.US,D,20230918,000000,19.7,19.76,18.56,18.7,1051804,0
+AMLX.US,D,20230919,000000,18.77,18.97,18.52,18.88,682780,0
+AMLX.US,D,20230920,000000,18.88,18.9,18.49,18.565,751039,0
+AMLX.US,D,20230921,000000,18.33,18.37,18.03,18.08,628367,0
+AMLX.US,D,20230922,000000,18.23,18.51,18.04,18.48,949443,0
+AMLX.US,D,20230925,000000,18.41,18.72,17.8,18.72,2898286,0
+AMLX.US,D,20230926,000000,18.71,19.085,18.5,18.81,1181518,0
+AMLX.US,D,20230927,000000,18.93,19.24,18.69,18.7,976985,0
+AMLX.US,D,20230928,000000,18.57,18.66,17.81,18.5,2067365,0
+AMLX.US,D,20230929,000000,18.77,18.9,18.15,18.31,822236,0
+AMLX.US,D,20231002,000000,18.3,18.4,17.95,18.12,905418,0
+AMLX.US,D,20231003,000000,18.12,18.31,17.64,17.91,867811,0
+AMLX.US,D,20231004,000000,17.71,17.83,17.38,17.48,1376390,0
+AMLX.US,D,20231005,000000,17.48,17.77,17.13,17.77,1333463,0
+AMLX.US,D,20231006,000000,17.59,17.97,17.33,17.33,2073139,0
+AMLX.US,D,20231009,000000,17.25,17.92,17.25,17.7,2729279,0
+AMLX.US,D,20231010,000000,17.77,18.27,17.555,18.22,1167911,0
+AMLX.US,D,20231011,000000,18.3,18.49,17.84,18.46,1956481,0
+AMLX.US,D,20231012,000000,18.38,18.38,17.5,17.61,1872534,0
+AMLX.US,D,20231013,000000,16.95,17.43,16.76,17.32,2343120,0
+AMLX.US,D,20231016,000000,17.45,17.91,17.235,17.71,1224222,0
+AMLX.US,D,20231017,000000,17.55,18.33,17.55,17.89,1061305,0
+AMLX.US,D,20231018,000000,17.75,17.75,16.935,17.02,1691127,0
+AMLX.US,D,20231019,000000,16.9,16.945,16.515,16.55,1064967,0
+AMLX.US,D,20231020,000000,16.63,17.135,16.58,16.84,1575690,0
+AMLX.US,D,20231023,000000,16.7,16.71,16.33,16.45,977800,0
+AMLX.US,D,20231024,000000,16.55,17.17,16.5,16.98,1416979,0
+AMLX.US,D,20231025,000000,16.88,16.88,16.03,16.11,1112950,0
+AMLX.US,D,20231026,000000,16.15,16.31,15.851,15.95,1137656,0
+AMLX.US,D,20231027,000000,15.95,16.995,15.68,15.74,1524970,0
+AMLX.US,D,20231030,000000,15.91,16.055,15.61,15.755,1235922,0
+AMLX.US,D,20231031,000000,15.78,16.42,15.745,16.31,2216348,0
+AMLX.US,D,20231101,000000,16.24,17.15,16.1399,17.1,1013299,0
+AMLX.US,D,20231102,000000,17.55,18.465,17.3,18.02,2075537,0
+AMLX.US,D,20231103,000000,18.45,18.88,18.26,18.43,1198782,0
+AMLX.US,D,20231106,000000,18.64,18.7,17.86,17.95,1155072,0
+AMLX.US,D,20231107,000000,18.01,18.3,17.7,18.185,898513,0
+AMLX.US,D,20231108,000000,18.19,18.38,17.6125,18,946999,0
+AMLX.US,D,20231109,000000,12.66,14.34,12.24,12.26,10296798,0
+AMLX.US,D,20231110,000000,12.56,13.18,11.91,12.48,3887638,0
+AMLX.US,D,20231113,000000,12.53,13.1,12.46,12.94,2976340,0
+AMLX.US,D,20231114,000000,13.38,13.42,12.34,12.52,4908422,0
+AMLX.US,D,20231115,000000,12.53,13.25,12.42,13.08,1694253,0
+AMLX.US,D,20231116,000000,12.86,13.044,11.82,12.13,2397183,0
+AMLX.US,D,20231117,000000,12.24,12.46,11.94,12.07,1238544,0
+AMLX.US,D,20231120,000000,12.17,12.94,12.01,12.91,1166995,0
+AMLX.US,D,20231121,000000,12.89,13.19,12.6,12.64,946506,0
+AMLX.US,D,20231122,000000,12.68,12.805,12.37,12.71,741551,0
+AMLX.US,D,20231124,000000,12.72,13.2,12.7,13.17,363827,0
+AMLX.US,D,20231127,000000,13.03,13.09,12.56,12.93,961126,0
+AMLX.US,D,20231128,000000,12.87,13.02,12.66,12.91,871514,0
+AMLX.US,D,20231129,000000,13.11,13.75,12.9,13.58,1869892,0
+AMLX.US,D,20231130,000000,13.7,14.37,13.44,14.16,1380691,0
+AMLX.US,D,20231201,000000,14.1,14.3,13.36,14.22,906785,0
+AMLX.US,D,20231204,000000,14.25,14.86,14.2464,14.46,1124634,0
+AMLX.US,D,20231205,000000,14.47,15.1,14.263,14.88,1864008,0
+AMLX.US,D,20231206,000000,14.95,15.3,14.585,15.09,835831,0
+AMLX.US,D,20231207,000000,13.73,14.81,13.6,14.22,1761067,0
+AMLX.US,D,20231208,000000,14.23,14.39,13.6,14,1290400,0
+AMLX.US,D,20231211,000000,14.1,14.33,13.71,14.25,1029357,0
+AMLX.US,D,20231212,000000,14.61,14.84,13.94,14.71,1046552,0
+AMLX.US,D,20231213,000000,14.52,14.8682,14.05,14.72,1000074,0
+AMLX.US,D,20231214,000000,15.2,15.23,14.32,14.74,1539550,0
+AMLX.US,D,20231215,000000,14.97,14.97,13.94,14.23,2125946,0
+AMLX.US,D,20231218,000000,14.45,14.69,13.92,14.19,897451,0
+AMLX.US,D,20231219,000000,14.47,14.47,13.74,13.98,1651466,0
+AMLX.US,D,20231220,000000,14.28,14.3,13.63,13.81,1427802,0
+AMLX.US,D,20231221,000000,14.02,14.27,13.85,13.95,818337,0
+AMLX.US,D,20231222,000000,14.08,14.61,13.96,14.5,1262038,0
+AMLX.US,D,20231226,000000,14.63,14.63,14.08,14.24,872104,0
+AMLX.US,D,20231227,000000,14.48,14.67,14.08,14.54,851071,0
+AMLX.US,D,20231228,000000,14.55,15.08,14.41,14.75,990318,0
+AMLX.US,D,20231229,000000,14.87,15.13,14.4,14.72,936701,0
+AMLX.US,D,20240102,000000,14.72,15.62,14.5693,14.97,994048,0
+AMLX.US,D,20240103,000000,15.64,16.55,15.27,16.025,3006110,0
+AMLX.US,D,20240104,000000,16.16,17.06,16.05,16.64,1696151,0
+AMLX.US,D,20240105,000000,16.69,17.05,16.231,16.83,1433839,0
+AMLX.US,D,20240108,000000,16.75,17.0104,16.385,16.87,1042564,0
+AMLX.US,D,20240109,000000,16.86,16.86,16.09,16.4,1005917,0
+AMLX.US,D,20240110,000000,16.38,16.57,15.86,16.16,738564,0
+AMLX.US,D,20240111,000000,16.03,16.25,15.5,16.22,1720939,0
+AMLX.US,D,20240112,000000,16.07,16.7264,15.61,15.79,680291,0
+AMLX.US,D,20240116,000000,15.64,15.815,15.32,15.52,952704,0
+AMLX.US,D,20240117,000000,15.24,15.4,14.79,15.08,891789,0
+AMLX.US,D,20240118,000000,15.17,15.17,14.44,14.88,1114425,0
+AMLX.US,D,20240119,000000,15.01,15.14,14.745,15.01,746389,0
+AMLX.US,D,20240122,000000,14.87,15.13,14.52,14.69,804212,0
+AMLX.US,D,20240123,000000,14.92,14.92,14.41,14.61,507857,0
+AMLX.US,D,20240124,000000,14.67,14.77,14.35,14.37,607946,0
+AMLX.US,D,20240125,000000,14.52,15.629,14.505,15.37,1063983,0
+AMLX.US,D,20240126,000000,15.43,15.9799,15.335,15.38,785231,0
+AMLX.US,D,20240129,000000,15.38,16.15,14.98,15.79,1119741,0
+AMLX.US,D,20240130,000000,15.92,15.92,15.275,15.62,891969,0
+AMLX.US,D,20240131,000000,15.76,16.22,15.73,16,1052476,0
+AMLX.US,D,20240201,000000,16.03,16.67,15.75,16.57,1105858,0
+AMLX.US,D,20240202,000000,16.35,16.6,15.73,15.78,943520,0
+AMLX.US,D,20240205,000000,15.93,15.99,15.24,15.3,665621,0
+AMLX.US,D,20240206,000000,15.38,15.72,15.18,15.56,660828,0
+AMLX.US,D,20240207,000000,15.51,15.515,15.11,15.12,592411,0
+AMLX.US,D,20240208,000000,15.16,15.67,15.14,15.46,549815,0
+AMLX.US,D,20240209,000000,15.57,16.42,15.425,16.14,1331643,0
+AMLX.US,D,20240212,000000,16.21,16.4,16,16.25,763026,0
+AMLX.US,D,20240213,000000,15.8,16.12,14.945,14.96,935762,0
+AMLX.US,D,20240214,000000,15.19,15.24,15,15.07,823332,0
+AMLX.US,D,20240215,000000,15.21,15.52,14.98,15.38,816774,0
+AMLX.US,D,20240216,000000,15.42,16.03,15.2,15.88,1299499,0
+AMLX.US,D,20240220,000000,15.81,16,14.81,14.91,1140319,0
+AMLX.US,D,20240221,000000,14.96,15.36,14.89,15.31,1407418,0
+AMLX.US,D,20240222,000000,16.55,19.75,16.49,18.54,5681163,0
+AMLX.US,D,20240223,000000,18.73,19.24,17.36,17.65,2224340,0
+AMLX.US,D,20240226,000000,17.73,18.61,17.53,17.56,1492830,0
+AMLX.US,D,20240227,000000,17.9,19.02,17.86,19,1795778,0
+AMLX.US,D,20240228,000000,18.77,19.59,18.77,19.57,1539264,0
+AMLX.US,D,20240229,000000,19.8,19.9488,18.63,18.85,1861421,0
+AMLX.US,D,20240301,000000,19.04,19.2,18.58,18.71,1125744,0
+AMLX.US,D,20240304,000000,19.2,19.22,17.94,19.14,1840183,0
+AMLX.US,D,20240305,000000,19.11,19.42,18.4,18.85,1220578,0
+AMLX.US,D,20240306,000000,18.87,19.32,18.655,19.05,1635948,0
+AMLX.US,D,20240307,000000,18.92,19.18,18.66,18.97,1509685,0
+AMLX.US,D,20240308,000000,2.99,4.39,2.7,3.36,61466830,0
+AMLX.US,D,20240311,000000,3.33,3.83,3.25,3.8,17505626,0
+AMLX.US,D,20240312,000000,3.67,3.85,3.35,3.44,8344502,0
+AMLX.US,D,20240313,000000,3.44,3.5,3.33,3.44,4897162,0
+AMLX.US,D,20240314,000000,3.39,3.3912,3.13,3.17,4003652,0
+AMLX.US,D,20240315,000000,3.12,3.27,3.06,3.24,3941696,0
+AMLX.US,D,20240318,000000,3.13,3.15,2.76,2.86,5940575,0
+AMLX.US,D,20240319,000000,2.81,3,2.8,2.93,2381429,0
+AMLX.US,D,20240320,000000,2.91,3.03,2.82,2.97,1862195,0
+AMLX.US,D,20240321,000000,3.03,3.03,2.85,2.87,1918664,0
+AMLX.US,D,20240322,000000,2.89,2.92,2.72,2.74,1916448,0
+AMLX.US,D,20240325,000000,2.74,2.82,2.67,2.71,2196706,0
+AMLX.US,D,20240326,000000,2.76,2.7861,2.68,2.74,1691473,0
+AMLX.US,D,20240327,000000,2.76,2.95,2.72,2.88,3250578,0
+AMLX.US,D,20240328,000000,2.86,2.98,2.83,2.84,1878185,0
+AMLX.US,D,20240401,000000,2.84,2.89,2.705,2.71,2625298,0
+AMLX.US,D,20240402,000000,2.7,2.705,2.52,2.62,2899021,0
+AMLX.US,D,20240403,000000,2.58,2.73,2.55,2.63,1700009,0
+AMLX.US,D,20240404,000000,2.69,2.86,2.54,2.61,2829064,0
+AMLX.US,D,20240405,000000,2.61,2.67,2.53,2.62,1577589,0
+AMLX.US,D,20240408,000000,2.63,2.87,2.61,2.69,2224538,0
+AMLX.US,D,20240409,000000,2.67,2.82,2.62,2.67,1957529,0
+AMLX.US,D,20240410,000000,2.6,2.65,2.45,2.46,3170215,0
+AMLX.US,D,20240411,000000,2.45,2.56,2.25,2.29,3735005,0
+AMLX.US,D,20240412,000000,2.28,2.29,2.07,2.1,2824749,0
+AMLX.US,D,20240415,000000,2.1,2.14,1.99,2.07,3707247,0
+AMLX.US,D,20240416,000000,2.07,2.07,1.98,2.01,2157902,0
+AMLX.US,D,20240417,000000,2.04,2.08,1.99,2,1734078,0
+AMLX.US,D,20240418,000000,2.01,2.0299,1.955,1.98,1034036,0
+AMLX.US,D,20240419,000000,1.98,2.02,1.85,1.87,2503126,0
+AMLX.US,D,20240422,000000,1.9,2.025,1.9,1.98,1555644,0
+AMLX.US,D,20240423,000000,1.97,2.02,1.94,1.95,1471449,0
+AMLX.US,D,20240424,000000,1.97,1.99,1.87,1.88,1741628,0
+AMLX.US,D,20240425,000000,1.87,1.91,1.76,1.78,2479181,0
+AMLX.US,D,20240426,000000,1.79,1.84,1.7,1.76,5218046,0
+AMLX.US,D,20240429,000000,1.79,1.98,1.76,1.9,2101194,0
+AMLX.US,D,20240430,000000,1.92,1.97,1.81,1.81,1882747,0
+AMLX.US,D,20240501,000000,1.82,1.975,1.8,1.93,1803267,0
+AMLX.US,D,20240502,000000,1.96,2.05,1.93,2,1911403,0
+AMLX.US,D,20240503,000000,2.05,2.13,2,2.03,1478023,0
+AMLX.US,D,20240506,000000,2.04,2.0497,1.94,1.99,1527305,0
+AMLX.US,D,20240507,000000,1.99,2.015,1.94,1.97,900905,0
+AMLX.US,D,20240508,000000,1.96,1.99,1.89,1.93,1514637,0
+AMLX.US,D,20240509,000000,1.84,1.9,1.73,1.89,3284794,0
+AMLX.US,D,20240510,000000,1.88,1.9922,1.75,1.755,1590296,0
+AMLX.US,D,20240513,000000,1.8,1.85,1.75,1.82,1351129,0
+AMLX.US,D,20240514,000000,1.83,1.94,1.83,1.87,1572136,0
+AMLX.US,D,20240515,000000,1.9,1.94,1.82,1.82,1097460,0
+AMLX.US,D,20240516,000000,1.83,1.85,1.79,1.83,777311,0
+AMLX.US,D,20240517,000000,1.84,1.87,1.81,1.83,1222822,0
+AMLX.US,D,20240520,000000,1.83,1.9,1.82,1.84,1168847,0
+AMLX.US,D,20240521,000000,1.84,1.86,1.78,1.8,895387,0
+AMLX.US,D,20240522,000000,1.79,1.85,1.78,1.83,687162,0
+AMLX.US,D,20240523,000000,1.83,1.83,1.76,1.78,1006198,0
+AMLX.US,D,20240524,000000,1.8,1.81,1.73,1.73,1374698,0
+AMLX.US,D,20240528,000000,1.75,1.7994,1.71,1.71,1194809,0
+AMLX.US,D,20240529,000000,1.71,1.73,1.65,1.67,1581442,0
+AMLX.US,D,20240530,000000,1.68,1.715,1.65,1.68,911114,0
+AMLX.US,D,20240531,000000,1.67,1.73,1.6512,1.72,2047077,0
+AMLX.US,D,20240603,000000,1.73,1.78,1.66,1.7,1532435,0
+AMLX.US,D,20240604,000000,1.69,1.75,1.66,1.71,1186766,0
+AMLX.US,D,20240605,000000,1.71,1.77,1.665,1.76,983854,0
+AMLX.US,D,20240606,000000,1.76,1.77,1.69,1.76,1261006,0
+AMLX.US,D,20240607,000000,1.73,1.8,1.71,1.77,823571,0
+AMLX.US,D,20240610,000000,1.75,1.76,1.6795,1.76,1345485,0
+AMLX.US,D,20240611,000000,1.73,1.775,1.7,1.74,1090654,0
+AMLX.US,D,20240612,000000,1.75,1.78,1.69,1.71,901060,0
+AMLX.US,D,20240613,000000,1.72,1.72,1.67,1.68,690104,0
+AMLX.US,D,20240614,000000,1.7,1.7,1.62,1.64,952019,0
+AMLX.US,D,20240617,000000,1.62,1.6599,1.575,1.65,1363410,0
+AMLX.US,D,20240618,000000,1.62,1.67,1.62,1.62,1062414,0
+AMLX.US,D,20240620,000000,1.62,1.68,1.62,1.65,1216870,0
+AMLX.US,D,20240621,000000,1.64,1.78,1.64,1.78,4040372,0
+AMLX.US,D,20240624,000000,1.8,1.91,1.79,1.83,2832467,0
+AMLX.US,D,20240625,000000,1.85,1.89,1.805,1.85,2149379,0
+AMLX.US,D,20240626,000000,1.85,1.9,1.81,1.83,1828875,0
+AMLX.US,D,20240627,000000,1.83,2.02,1.815,1.93,2960876,0
+AMLX.US,D,20240628,000000,1.93,2.095,1.88,1.9,9984020,0
+AMLX.US,D,20240701,000000,1.86,1.95,1.84,1.88,1787028,0
+AMLX.US,D,20240702,000000,1.89,1.8903,1.74,1.74,1755240,0
+AMLX.US,D,20240703,000000,1.75,1.79,1.69,1.77,940327,0
+AMLX.US,D,20240705,000000,1.76,1.77,1.71,1.72,936889,0
+AMLX.US,D,20240708,000000,1.74,1.74,1.64,1.65,2049000,0
+AMLX.US,D,20240709,000000,1.65,1.68,1.62,1.65,1356273,0
+AMLX.US,D,20240710,000000,1.69,2.11,1.685,2.07,9636836,0
+AMLX.US,D,20240711,000000,2.15,2.29,2.03,2.28,5443252,0
+AMLX.US,D,20240712,000000,2.32,2.42,2.125,2.16,3172324,0
+AMLX.US,D,20240715,000000,2.17,2.3,2.16,2.16,2358273,0
+AMLX.US,D,20240716,000000,2.2,2.4,2.19,2.36,2118250,0
+AMLX.US,D,20240717,000000,2.34,2.37,2.09,2.12,1846967,0
+AMLX.US,D,20240718,000000,2.13,2.18,2,2,1340711,0
+AMLX.US,D,20240719,000000,2,2.04,1.93,2.02,968183,0
+AMLX.US,D,20240722,000000,2.02,2.04,1.9401,1.98,907451,0
+AMLX.US,D,20240723,000000,1.97,2,1.91,1.96,618105,0
+AMLX.US,D,20240724,000000,1.93,2,1.9,1.92,623642,0
+AMLX.US,D,20240725,000000,1.89,1.975,1.87,1.92,413441,0
+AMLX.US,D,20240726,000000,1.91,1.98,1.91,1.97,809229,0
+AMLX.US,D,20240729,000000,2,2,1.89,1.94,714209,0
+AMLX.US,D,20240730,000000,1.95,1.96,1.8707,1.91,1106647,0
+AMLX.US,D,20240731,000000,1.94,2.09,1.91,2.06,1614808,0
+AMLX.US,D,20240801,000000,2.04,2.11,2,2.07,1272505,0
+AMLX.US,D,20240802,000000,2.02,2.06,1.96,2.02,1550618,0
+AMLX.US,D,20240805,000000,1.92,1.98,1.865,1.97,1257593,0
+AMLX.US,D,20240806,000000,1.97,2.015,1.91,1.97,866492,0
+AMLX.US,D,20240807,000000,1.99,1.99,1.87,1.88,1424508,0
+AMLX.US,D,20240808,000000,1.91,1.91,1.76,1.8,1041130,0
+AMLX.US,D,20240809,000000,1.82,1.93,1.7748,1.9,863670,0
+AMLX.US,D,20240812,000000,1.9,1.99,1.86,1.98,780890,0
+AMLX.US,D,20240813,000000,1.97,2.02,1.915,1.99,1161396,0
+AMLX.US,D,20240814,000000,2,2.14,2,2.13,2082775,0
+AMLX.US,D,20240815,000000,2.13,2.1875,2.11,2.16,1596108,0
+AMLX.US,D,20240816,000000,2.15,2.25,2.075,2.135,1535792,0
+AMLX.US,D,20240819,000000,2.12,2.24,2.12,2.2,1188135,0
+AMLX.US,D,20240820,000000,2.22,2.265,2.14,2.26,1024576,0
+AMLX.US,D,20240821,000000,2.27,2.32,2.22,2.26,674203,0
+AMLX.US,D,20240822,000000,2.28,2.28,2.17,2.22,508606,0
+AMLX.US,D,20240823,000000,2.23,2.28,2.21,2.23,340379,0
+AMLX.US,D,20240826,000000,2.25,2.295,2.1908,2.21,364131,0
+AMLX.US,D,20240827,000000,2.21,2.21,2.11,2.13,510958,0
+AMLX.US,D,20240828,000000,2.11,2.16,2.045,2.09,578503,0
+AMLX.US,D,20240829,000000,2.1,2.16,2.085,2.12,380671,0
+AMLX.US,D,20240830,000000,2.11,2.23,2.09,2.22,414190,0
+AMLX.US,D,20240903,000000,2.23,2.235,2.13,2.16,582331,0
+AMLX.US,D,20240904,000000,2.15,2.17,2.08,2.09,464105,0
+AMLX.US,D,20240905,000000,2.11,2.22,2.09,2.2,511475,0
+AMLX.US,D,20240906,000000,2.3,2.48,2.2999,2.37,1553744,0
+AMLX.US,D,20240909,000000,2.34,2.54,2.28,2.52,1315498,0
+AMLX.US,D,20240910,000000,2.57,2.7,2.535,2.66,1644411,0
+AMLX.US,D,20240911,000000,2.63,2.66,2.37,2.57,1697132,0
+AMLX.US,D,20240912,000000,2.56,2.635,2.47,2.49,892655,0
+AMLX.US,D,20240913,000000,2.48,2.69,2.48,2.62,843141,0
+AMLX.US,D,20240916,000000,2.64,2.68,2.59,2.65,767558,0
+AMLX.US,D,20240917,000000,2.82,2.97,2.7875,2.92,1671842,0
+AMLX.US,D,20240918,000000,2.9,2.965,2.8209,2.88,1478831,0
+AMLX.US,D,20240919,000000,2.97,2.97,2.88,2.88,1280903,0
+AMLX.US,D,20240920,000000,2.9,3.28,2.86,3.1,4074110,0
+AMLX.US,D,20240923,000000,3.23,3.335,2.875,2.91,2405018,0
+AMLX.US,D,20240924,000000,2.95,3.04,2.87,3.01,1283388,0
+AMLX.US,D,20240925,000000,3,3.16,2.95,3.12,1761397,0
+AMLX.US,D,20240926,000000,3.13,3.2296,3.0935,3.2,873027,0
+AMLX.US,D,20240927,000000,3.25,3.28,3.0513,3.08,765971,0
+AMLX.US,D,20240930,000000,3.05,3.27,3.05,3.24,1487436,0
+AMLX.US,D,20241001,000000,3.25,3.29,3.0513,3.06,1134452,0
+AMLX.US,D,20241002,000000,3.05,3.065,2.93,3.03,739009,0
+AMLX.US,D,20241003,000000,3.01,3.07,2.9101,2.94,788751,0
+AMLX.US,D,20241004,000000,2.94,3.16,2.94,3.12,743191,0
+AMLX.US,D,20241007,000000,3.11,3.18,3.04,3.08,830032,0
+AMLX.US,D,20241008,000000,3.08,3.33,3.065,3.26,1248369,0
+AMLX.US,D,20241009,000000,3.27,3.48,3.2,3.39,1525060,0
+AMLX.US,D,20241010,000000,3.36,3.47,3.28,3.46,883362,0
+AMLX.US,D,20241011,000000,3.47,3.63,3.44,3.55,1068591,0
+AMLX.US,D,20241014,000000,3.55,3.64,3.42,3.58,709468,0
+AMLX.US,D,20241015,000000,3.6,3.95,3.6,3.94,1555417,0
+AMLX.US,D,20241016,000000,3.98,4.14,3.86,4.08,1346429,0
+AMLX.US,D,20241017,000000,4.13,4.46,3.36,3.92,3317113,0
+AMLX.US,D,20241018,000000,4.07,5.4386,3.86,4.78,4823396,0
+AMLX.US,D,20241021,000000,4.77,5.04,4.4,4.66,2563740,0
+AMLX.US,D,20241022,000000,4.66,4.825,4.45,4.53,1169989,0
+AMLX.US,D,20241023,000000,5.05,5.3,4.714,4.96,2955733,0
+AMLX.US,D,20241024,000000,5,5.14,4.795,4.9,1107938,0
+AMLX.US,D,20241025,000000,4.9,5.495,4.86,5.31,2134956,0
+AMLX.US,D,20241028,000000,5.33,5.66,5.14,5.33,1899966,0
+AMLX.US,D,20241029,000000,5.42,5.448,4.88,5.07,1558957,0
+AMLX.US,D,20241030,000000,5.06,5.475,5.06,5.27,1267975,0
+AMLX.US,D,20241031,000000,5.21,5.535,5.2,5.4,1113726,0
+AMLX.US,D,20241101,000000,5.42,5.8,5.412,5.64,1310615,0
+AMLX.US,D,20241104,000000,5.58,5.795,5.5,5.7,841141,0
+AMLX.US,D,20241105,000000,5.67,5.83,5.53,5.81,790528,0
+AMLX.US,D,20241106,000000,5.83,6.29,5.72,6.22,1511546,0
+AMLX.US,D,20241107,000000,6,7.088,5.9507,6.54,1735474,0
+AMLX.US,D,20241108,000000,6.8,7.27,6.375,6.7,1955748,0
+AMLX.US,D,20241111,000000,6.89,7.08,6.4815,7.03,2000978,0
+AMLX.US,D,20241112,000000,6.83,6.945,6.11,6.24,2003845,0
+AMLX.US,D,20241113,000000,6.25,6.45,5.64,5.68,1645565,0
+AMLX.US,D,20241114,000000,5.32,5.51,4.89,5.02,2752982,0
+AMLX.US,D,20241115,000000,4.98,5.07,4.57005,4.76,1579928,0
+AMLX.US,D,20241118,000000,5.23,5.88,5.14,5.3,2868275,0
+AMLX.US,D,20241119,000000,5.2,5.6,5.085,5.22,2073095,0
+AMLX.US,D,20241120,000000,5.22,5.39,5.09,5.23,934367,0
+AMLX.US,D,20241121,000000,5.23,5.416,4.98,5.19,1889364,0
+AMLX.US,D,20241122,000000,5.33,5.4,5.15245,5.27,837821,0
+AMLX.US,D,20241125,000000,5.42,5.81,5.36,5.66,1001944,0
+AMLX.US,D,20241126,000000,5.8,5.8,5.35,5.45,714143,0
+AMLX.US,D,20241127,000000,5.47,5.85,5.32,5.74,617777,0
+AMLX.US,D,20241129,000000,5.7,5.79,5.505,5.54,414816,0
+AMLX.US,D,20241202,000000,5.51,5.616,5.45,5.55,431968,0
+AMLX.US,D,20241203,000000,5.52,5.52,5.215,5.35,685939,0
+AMLX.US,D,20241204,000000,5.37,5.5,5.24,5.26,655825,0
+AMLX.US,D,20241205,000000,5.26,5.26,4.925,4.97,768550,0
+AMLX.US,D,20241206,000000,5.06,5.19,4.96,5.14,481436,0
+AMLX.US,D,20241209,000000,5.14,5.1478,4.87,4.88,690064,0
+AMLX.US,D,20241210,000000,4.94,5.043,4.45,4.51,1305204,0
+AMLX.US,D,20241211,000000,4.46,4.5,4.32,4.37,968288,0
+AMLX.US,D,20241212,000000,4.39,4.645,4.345,4.41,648339,0
+AMLX.US,D,20241213,000000,4.37,4.49,4.1,4.12,674636,0
+AMLX.US,D,20241216,000000,4.08,4.28,4.0002,4.18,762037,0
+AMLX.US,D,20241217,000000,4.19,4.3995,4.19,4.28,704056,0
+AMLX.US,D,20241218,000000,4.26,4.31,3.94,3.94,579470,0
+AMLX.US,D,20241219,000000,3.94,4.11,3.78,3.96,2229575,0
+AMLX.US,D,20241220,000000,3.98,4.18,3.96,4.05,550924,0
+AMLX.US,D,20241223,000000,4.03,4.125,3.99,4.07,478895,0
+AMLX.US,D,20241224,000000,4.09,4.1,3.96,4,221148,0
+AMLX.US,D,20241226,000000,3.94,4.15,3.9205,4.07,679240,0
+AMLX.US,D,20241227,000000,4.01,4.08,3.755,3.87,680335,0
+AMLX.US,D,20241230,000000,3.83,3.92,3.73,3.84,562580,0
+AMLX.US,D,20241231,000000,3.86,3.9499,3.71,3.78,690931,0
+AMLX.US,D,20250102,000000,3.79,4.045,3.77,3.91,527893,0
+AMLX.US,D,20250103,000000,3.99,4.18,3.925,4.15,440494,0
+AMLX.US,D,20250106,000000,4.1,4.17,3.91,3.92,489575,0
+AMLX.US,D,20250107,000000,3.91,3.99,3.77,3.84,398100,0
+AMLX.US,D,20250108,000000,3.85,3.85,3.6505,3.77,289522,0
+AMLX.US,D,20250110,000000,3.72,3.79,3.44,3.5,1618089,0
+AMLX.US,D,20250113,000000,3.48,3.48,3.095,3.18,1364544,0
+AMLX.US,D,20250114,000000,3.1,3.225,3.02,3.13,1161806,0
+AMLX.US,D,20250115,000000,3.24,3.39,3.11,3.37,1150903,0
+AMLX.US,D,20250116,000000,3.34,3.53,3.3,3.5,1256226,0
+AMLX.US,D,20250117,000000,3.56,3.665,3.425,3.6,886150,0
+AMLX.US,D,20250121,000000,3.43,3.48,3.11,3.45,3200006,0
+AMLX.US,D,20250122,000000,3.4,3.51,3.235,3.48,810663,0
+AMLX.US,D,20250123,000000,3.47,3.58,3.31,3.56,557699,0
+AMLX.US,D,20250124,000000,3.56,3.6494,3.45,3.6,805994,0
+AMLX.US,D,20250127,000000,3.6,3.66,3.445,3.49,783587,0
+AMLX.US,D,20250128,000000,3.46,3.5324,3.2109,3.45,1216097,0
+AMLX.US,D,20250129,000000,3.44,3.62,3.39,3.46,504267,0
+AMLX.US,D,20250130,000000,3.52,3.605,3.42,3.51,401954,0
+AMLX.US,D,20250131,000000,3.51,3.75,3.47,3.65,1392069,0
+AMLX.US,D,20250203,000000,3.54,3.66,3.41,3.42,846575,0
+AMLX.US,D,20250204,000000,3.43,3.705,3.355,3.62,1003179,0
+AMLX.US,D,20250205,000000,3.62,3.8988,3.62,3.69,1582086,0
+AMLX.US,D,20250206,000000,3.7,3.83,3.665,3.75,815662,0
+AMLX.US,D,20250207,000000,3.76,3.96,3.74,3.8,658189,0
+AMLX.US,D,20250210,000000,3.83,3.95,3.64,3.74,848538,0
+AMLX.US,D,20250211,000000,3.71,3.75,3.39,3.4,656565,0
+AMLX.US,D,20250212,000000,3.32,3.585,3.3,3.53,654172,0
+AMLX.US,D,20250213,000000,3.59,3.6888,3.505,3.59,330994,0
+AMLX.US,D,20250214,000000,3.61,3.74,3.54,3.72,374326,0
+AMLX.US,D,20250218,000000,3.78,3.88,3.52,3.56,666978,0
+AMLX.US,D,20250219,000000,3.52,3.625,3.42,3.52,437594,0
+AMLX.US,D,20250220,000000,3.49,3.65,3.44,3.52,497478,0
+AMLX.US,D,20250221,000000,3.52,3.58,3.28,3.3,492257,0
+AMLX.US,D,20250224,000000,3.4,3.4,2.99,2.995,936675,0
+AMLX.US,D,20250225,000000,2.98,3.135,2.865,3.06,718833,0
+AMLX.US,D,20250226,000000,3.07,3.35,3.0664,3.2,684184,0
+AMLX.US,D,20250227,000000,3.2,3.22,3.1,3.16,364346,0
+AMLX.US,D,20250228,000000,3.15,3.3,3.105,3.28,277919,0
+AMLX.US,D,20250303,000000,3.31,3.32,2.99,3,1300066,0
+AMLX.US,D,20250304,000000,2.8,3.1699,2.6,3.01,1708605,0
+AMLX.US,D,20250305,000000,3.01,3.4,3,3.36,749901,0
+AMLX.US,D,20250306,000000,3.24,3.69,3.24,3.61,920750,0
+AMLX.US,D,20250307,000000,3.65,4.1186,3.62,3.87,1926463,0
+AMLX.US,D,20250310,000000,3.85,3.86,3.325,3.49,782258,0
+AMLX.US,D,20250311,000000,3.46,3.74,3.32,3.73,829304,0
+AMLX.US,D,20250312,000000,3.82,4.1,3.725,3.91,1342426,0
+AMLX.US,D,20250313,000000,3.93,3.99,3.6,3.67,633131,0
+AMLX.US,D,20250314,000000,3.73,3.83,3.54,3.625,517117,0
+AMLX.US,D,20250317,000000,3.6,3.815,3.57,3.75,421734,0
+AMLX.US,D,20250318,000000,3.76,3.77,3.595,3.64,560260,0
+AMLX.US,D,20250319,000000,3.63,3.71,3.55,3.65,359790,0
+AMLX.US,D,20250320,000000,3.65,3.84,3.64,3.73,366546,0
+AMLX.US,D,20250321,000000,3.68,3.805,3.63,3.65,1505688,0
+AMLX.US,D,20250324,000000,3.72,3.785,3.61,3.78,402478,0
+AMLX.US,D,20250325,000000,3.83,4,3.64,3.78,701185,0
+AMLX.US,D,20250326,000000,3.74,3.865,3.59,3.81,433092,0
+AMLX.US,D,20250327,000000,3.78,3.925,3.65,3.87,711856,0
+AMLX.US,D,20250328,000000,3.8,3.85,3.5501,3.66,515393,0
+AMLX.US,D,20250331,000000,3.56,3.63,3.435,3.54,1061402,0
+AMLX.US,D,20250401,000000,3.51,3.535,3.3,3.34,1533572,0
+AMLX.US,D,20250402,000000,3.23,3.825,3.23,3.78,771998,0
+AMLX.US,D,20250403,000000,3.53,3.73,3.42,3.51,721355,0
+AMLX.US,D,20250404,000000,3.32,3.56,3.262,3.43,914194,0
+AMLX.US,D,20250407,000000,3.46,3.6,3.165,3.46,1169295,0
+AMLX.US,D,20250408,000000,3.65,3.651,3.26,3.31,524970,0
+AMLX.US,D,20250409,000000,3.2,3.575,3.11,3.49,1106062,0
+AMLX.US,D,20250410,000000,3.38,3.54,3.3,3.49,462040,0
+AMLX.US,D,20250411,000000,3.49,3.675,3.42,3.65,562445,0
+AMLX.US,D,20250414,000000,3.73,4.05,3.69,3.9,1493881,0
+AMLX.US,D,20250415,000000,3.89,4.0099,3.81,3.88,404277,0
+AMLX.US,D,20250416,000000,3.81,3.93,3.79,3.82,495459,0
+AMLX.US,D,20250417,000000,3.83,4.12,3.8,3.98,724313,0
+AMLX.US,D,20250421,000000,3.97,4.315,3.94,4.23,895462,0
+AMLX.US,D,20250422,000000,4.28,4.95,4.28,4.92,1938111,0
+AMLX.US,D,20250423,000000,5.07,5.235,4.9,5.06,1083152,0
+AMLX.US,D,20250424,000000,5.05,5.275,4.99,5.24,454605,0
+AMLX.US,D,20250425,000000,5.155,5.465,5.1505,5.36,666637,0
+AMLX.US,D,20250428,000000,5.36,5.41,4.983,5.01,547103,0
+AMLX.US,D,20250429,000000,4.87,5.12,4.78,4.9,546860,0
+AMLX.US,D,20250430,000000,4.85,5.1651,4.8335,5.11,1042209,0
+AMLX.US,D,20250501,000000,5.11,5.55,5.026,5.14,1474363,0
+AMLX.US,D,20250502,000000,5.17,5.46,5.17,5.32,759881,0
+AMLX.US,D,20250505,000000,5.32,5.36,5.12,5.15,614807,0
+AMLX.US,D,20250506,000000,5.1,5.235,4.65,4.65,1234833,0
+AMLX.US,D,20250507,000000,5.1,5.2,4.725,4.87,2508131,0
+AMLX.US,D,20250508,000000,5.07,5.34,4.41,4.58,2093472,0
+AMLX.US,D,20250509,000000,4.51,4.82,4.405,4.61,989961,0
+AMLX.US,D,20250512,000000,4.89,4.95,4.6,4.6,1066879,0
+AMLX.US,D,20250513,000000,4.58,4.645,4.28,4.49,907172,0
+AMLX.US,D,20250514,000000,4.6,4.6,4.2,4.35,479686,0
+AMLX.US,D,20250515,000000,4.35,4.535,4.265,4.52,446268,0
+AMLX.US,D,20250516,000000,4.56,4.855,4.47,4.84,799509,0
+AMLX.US,D,20250519,000000,4.75,5.475,4.71,5.36,1997495,0
+AMLX.US,D,20250520,000000,5.41,5.535,5.22,5.52,1583170,0
+AMLX.US,D,20250521,000000,5.52,5.55,5.19,5.43,755623,0
+AMLX.US,D,20250522,000000,5.4,5.5,5.25,5.36,916977,0
+AMLX.US,D,20250523,000000,5.27,5.3802,5.085,5.31,906499,0
+AMLX.US,D,20250527,000000,5.4,5.4,4.69,4.72,1024535,0
+AMLX.US,D,20250528,000000,4.74,4.83,4.64,4.79,539758,0
+AMLX.US,D,20250529,000000,4.86,4.92,4.71,4.9,567904,0
+AMLX.US,D,20250530,000000,4.97,5.33,4.705,5.15,1390803,0
+AMLX.US,D,20250602,000000,5.18,5.2,4.835,5.1,799186,0
+AMLX.US,D,20250603,000000,5.25,5.315,4.98,5.12,1008851,0
+AMLX.US,D,20250604,000000,5.12,5.121,4.9,4.92,549115,0
+AMLX.US,D,20250605,000000,4.89,5.07,4.76,5.05,712942,0
+AMLX.US,D,20250606,000000,5.02,5.34,4.99,5.33,784958,0
+AMLX.US,D,20250609,000000,5.42,5.48,5.24,5.44,605304,0
+AMLX.US,D,20250610,000000,5.5,5.9,5.43,5.76,1394947,0
+AMLX.US,D,20250611,000000,5.82,6.08,5.375,5.42,876638,0
+AMLX.US,D,20250612,000000,5.4,5.58,5.24,5.52,1040924,0
+AMLX.US,D,20250613,000000,5.37,5.55,5.325,5.52,890413,0
+AMLX.US,D,20250616,000000,5.58,5.6298,5.37,5.44,948309,0
+AMLX.US,D,20250617,000000,5.62,5.66,5.31,5.33,953074,0
+AMLX.US,D,20250618,000000,5.28,5.28,5.02,5.1,908545,0
+AMLX.US,D,20250620,000000,5.15,5.15,4.86,5.05,1399333,0
+AMLX.US,D,20250623,000000,5.02,5.09,4.8,5.02,822947,0
+AMLX.US,D,20250624,000000,5.42,6.7,5.3119,6.41,4216101,0
+AMLX.US,D,20250625,000000,6.41,6.5,6.03,6.26,1807668,0
+AMLX.US,D,20250626,000000,6.3,6.56,6.225,6.5,1177887,0
+AMLX.US,D,20250627,000000,6.5,6.59,6.08,6.33,11969782,0
+AMLX.US,D,20250630,000000,6.34,6.57,6.255,6.41,2156490,0
+AMLX.US,D,20250701,000000,6.36,6.52,6.185,6.41,2046279,0
+AMLX.US,D,20250702,000000,6.38,6.855,6.31,6.57,2023111,0
+AMLX.US,D,20250703,000000,6.51,6.58,5.97,6.3,1377597,0
+AMLX.US,D,20250707,000000,6.3,7,6.135,6.76,2317139,0
+AMLX.US,D,20250708,000000,6.76,7,6.565,6.98,2241238,0
+AMLX.US,D,20250709,000000,6.98,7.395,6.9,7.24,2000612,0
+AMLX.US,D,20250710,000000,7.37,7.61,7.13,7.39,1582964,0
+AMLX.US,D,20250711,000000,7.36,7.73,7.21,7.68,1682939,0
+AMLX.US,D,20250714,000000,8.02,8.465,7.76,8.41,2341013,0
+AMLX.US,D,20250715,000000,8.41,8.41,7.88,8.12,2000820,0
+AMLX.US,D,20250716,000000,8.14,8.555,7.925,8.43,2048225,0
+AMLX.US,D,20250717,000000,8.38,8.5,8.07,8.28,1321155,0
+AMLX.US,D,20250718,000000,8.29,8.59,8.21,8.34,1127807,0
+AMLX.US,D,20250721,000000,8.33,8.72,8.14,8.21,1867510,0
+AMLX.US,D,20250722,000000,8.19,8.21,7.84,7.87,1047550,0
+AMLX.US,D,20250723,000000,7.89,8.67,7.7,8.39,1845705,0
+AMLX.US,D,20250724,000000,8.42,8.4999,8.1,8.3,682850,0
+AMLX.US,D,20250725,000000,8.3,8.3,8.06,8.15,1065833,0
+AMLX.US,D,20250728,000000,8.13,8.245,7.96,7.99,695525,0
+AMLX.US,D,20250729,000000,8.01,8.095,7.84,7.95,897944,0
+AMLX.US,D,20250730,000000,8.02,8.28,7.87,7.97,980588,0
+AMLX.US,D,20250731,000000,7.94,8.29,7.84,8.03,1158829,0
+AMLX.US,D,20250801,000000,7.87,8.08,7.685,7.715,1838760,0
+AMLX.US,D,20250804,000000,7.68,8.12,7.56,7.96,926447,0
+AMLX.US,D,20250805,000000,7.98,8.3,7.855,8.18,855121,0
+AMLX.US,D,20250806,000000,8.13,8.27,7.98,8.19,957288,0
+AMLX.US,D,20250807,000000,8,8.13,7.68,7.84,1082667,0
+AMLX.US,D,20250808,000000,7.82,7.85,7.48,7.64,880307,0
+AMLX.US,D,20250811,000000,7.68,7.87,7.605,7.82,593912,0
+AMLX.US,D,20250812,000000,7.92,8.31,7.82,8.2,738036,0
+AMLX.US,D,20250813,000000,8.22,8.49,8.1,8.3,686833,0
+AMLX.US,D,20250814,000000,8.18,8.45,8.145,8.41,540693,0
+AMLX.US,D,20250815,000000,8.43,8.4712,7.92,8,782265,0
+AMLX.US,D,20250818,000000,7.99,8.19,7.86,7.99,1299853,0
+AMLX.US,D,20250819,000000,7.97,8.02,7.63,7.82,858752,0
+AMLX.US,D,20250820,000000,7.82,8.25,7.82,8.03,1196100,0
+AMLX.US,D,20250821,000000,7.96,8.49,7.96,8.43,1255712,0
+AMLX.US,D,20250822,000000,8.47,9.378,8.46,9.3,2719589,0
+AMLX.US,D,20250825,000000,9.245,9.35,8.47,8.5,2061440,0
+AMLX.US,D,20250826,000000,8.58,9.185,8.48,9.16,953006,0
+AMLX.US,D,20250827,000000,9.22,9.51,8.94,9.45,2121054,0
+AMLX.US,D,20250828,000000,9.41,9.72,9.29,9.42,1494198,0
+AMLX.US,D,20250829,000000,9.45,9.55,9.18,9.38,1675877,0
+AMLX.US,D,20250902,000000,9.2,9.99,9.145,9.98,2667856,0
+AMLX.US,D,20250903,000000,9.95,10.06,9.61,9.84,1638496,0
+AMLX.US,D,20250904,000000,9.82,10,9.71,9.95,753122,0
+AMLX.US,D,20250905,000000,10.05,10.2383,9.75,10.2,1752309,0
+AMLX.US,D,20250908,000000,10.19,10.55,10.07,10.44,1396820,0
+AMLX.US,D,20250909,000000,10.4,10.645,10.37,10.51,963622,0
+AMLX.US,D,20250910,000000,11.5,12.25,11.03,11.83,6964192,0
+AMLX.US,D,20250911,000000,11.6,12.09,11.43,11.84,2633513,0
+AMLX.US,D,20250912,000000,11.84,11.99,11.44,11.65,2150389,0
+AMLX.US,D,20250915,000000,12.05,12.12,11.42,11.85,1996702,0
+AMLX.US,D,20250916,000000,11.98,12.13,11.78,11.96,1286261,0
+AMLX.US,D,20250917,000000,11.97,13.1,11.97,12.77,2281545,0
+AMLX.US,D,20250918,000000,12.92,13.33,12.62,13.25,1674046,0
+AMLX.US,D,20250919,000000,13.28,13.5,12.91,13.31,3598438,0
+AMLX.US,D,20250922,000000,13.24,13.685,13.0001,13.31,1381314,0
+AMLX.US,D,20250923,000000,13.378,13.555,13.16,13.48,919352,0
+AMLX.US,D,20250924,000000,13.6,14.06,13.41,13.88,1364977,0
+AMLX.US,D,20250925,000000,13.75,14.2,13.52,13.82,1479903,0
+AMLX.US,D,20250926,000000,13.82,14.6,13.6875,14.52,2848680,0
+AMLX.US,D,20250929,000000,14.61,14.96,14.02,14.9,2050293,0
+AMLX.US,D,20250930,000000,14.94,15.145,13.57,13.59,3143878,0
+AMLX.US,D,20251001,000000,13.39,14.02,13.27,14,1762822,0
+AMLX.US,D,20251002,000000,14.2,14.2,12.7,13.29,3330753,0
+AMLX.US,D,20251003,000000,13.56,13.71,13.22,13.42,1203422,0
+AMLX.US,D,20251006,000000,13.62,13.81,12.34,12.69,1890940,0
+AMLX.US,D,20251007,000000,12.73,13.54,12.395,13.49,1831494,0
+AMLX.US,D,20251008,000000,13.68,13.97,13.17,13.48,1192136,0
+AMLX.US,D,20251009,000000,13.47,15.16,13.33,14.47,2675604,0
+AMLX.US,D,20251010,000000,14.42,14.64,13.86,14.26,1888305,0
+AMLX.US,D,20251013,000000,14.24,14.305,13.92,14.12,1616619,0
+AMLX.US,D,20251014,000000,14.05,14.25,13.6,14.19,650960,0
+AMLX.US,D,20251015,000000,14.6,15.9399,13.99,15.79,3284491,0
+AMLX.US,D,20251016,000000,15.93,15.93,14.87,15.17,1640245,0
+AMLX.US,D,20251017,000000,15.17,15.25,14.4,14.95,1883878,0
+AMLX.US,D,20251020,000000,15.11,15.405,14.67,15.37,1616324,0
+AMLX.US,D,20251021,000000,15.9,16.96,15.1,15.29,2754440,0
+AMLX.US,D,20251022,000000,14.98,15.46,14.32,14.82,1341813,0
+AMLX.US,D,20251023,000000,14.82,15.07,13.88,14.31,2094270,0
+AMLX.US,D,20251024,000000,14.52,14.6094,14.03,14.17,860761,0
+AMLX.US,D,20251027,000000,14.63,14.63,14.05,14.23,1451162,0
+AMLX.US,D,20251028,000000,14.23,14.41,13.96,14.32,1263733,0
+AMLX.US,D,20251029,000000,14.32,14.365,13.77,13.89,1308025,0
+AMLX.US,D,20251030,000000,13.6,14.25,13.54,14.05,1243018,0
+AMLX.US,D,20251031,000000,14.01,14.06,13.68,13.93,1015670,0
+AMLX.US,D,20251103,000000,13.88,13.96,13.3,13.6,891182,0
+AMLX.US,D,20251104,000000,13.16,13.88,13.11,13.74,915337,0
+AMLX.US,D,20251105,000000,13.55,13.89,13.03,13.24,1695232,0
+AMLX.US,D,20251106,000000,12.98,13.2,12.23,12.46,2440671,0
+AMLX.US,D,20251107,000000,12.56,12.56,11.91,12.31,1901558,0
+AMLX.US,D,20251110,000000,13.17,13.17,11.79,12.18,3111426,0
+AMLX.US,D,20251111,000000,12.06,12.76,12.06,12.68,1333224,0
+AMLX.US,D,20251112,000000,12.74,12.79,12.26,12.33,1295874,0
+AMLX.US,D,20251113,000000,12.21,12.57,11.93,12.42,1053053,0
+AMLX.US,D,20251114,000000,12.38,12.8,12.15,12.69,1563204,0
+AMLX.US,D,20251117,000000,12.71,14.34,12.61,13.98,2169062,0
+AMLX.US,D,20251118,000000,13.85,14.12,13.41,13.95,1288567,0
+AMLX.US,D,20251119,000000,13.97,15.09,13.9,14.32,1481343,0
+AMLX.US,D,20251120,000000,14.56,14.94,13.52,13.57,1030657,0
+AMLX.US,D,20251121,000000,13.42,14.84,13.084,14.67,1303584,0
+AMLX.US,D,20251124,000000,14.87,15.3899,14.645,14.82,3192395,0
+AMLX.US,D,20251125,000000,14.75,15.21,14.48,14.88,896117,0
+AMLX.US,D,20251126,000000,14.86,15.14,14.6695,15,955602,0
+AMLX.US,D,20251128,000000,15.12,15.24,14.7,14.98,421441,0
+AMLX.US,D,20251201,000000,14.67,14.91,14,14.24,978890,0
+AMLX.US,D,20251202,000000,14.23,14.33,13.56,13.75,656820,0
+AMLX.US,D,20251203,000000,13.8,14.465,13.5,14.21,1001121,0
+AMLX.US,D,20251204,000000,14.07,14.64,13.9148,14.49,781740,0
+AMLX.US,D,20251205,000000,14.54,15.0599,14.09,14.2,1105691,0
+AMLX.US,D,20251208,000000,14.29,14.755,13.65,13.67,1036993,0
+AMLX.US,D,20251209,000000,13.73,13.93,13.12,13.24,1429828,0
+AMLX.US,D,20251210,000000,13.25,13.4,12.78,13.23,1246168,0
+AMLX.US,D,20251211,000000,13.24,13.38,12.6902,13.07,1808652,0
+AMLX.US,D,20251212,000000,13.15,13.44,12.92,13.1,829798,0
+AMLX.US,D,20251215,000000,13.25,13.41,12.41,12.56,1505483,0
+AMLX.US,D,20251216,000000,12.67,12.93,12.16,12.31,1217563,0
+AMLX.US,D,20251217,000000,12.31,12.57,11.69,11.87,1673614,0
+AMLX.US,D,20251218,000000,11.93,12.165,11.785,11.92,1378761,0
+AMLX.US,D,20251219,000000,11.94,12.36,11.9,12.02,6196197,0
+AMLX.US,D,20251222,000000,12.2,12.6,11.92,12.5,1596504,0
+AMLX.US,D,20251223,000000,12.45,12.8,12.17,12.31,1298032,0
+AMLX.US,D,20251224,000000,12.6,12.68,12.261,12.49,671572,0
+AMLX.US,D,20251226,000000,12.39,12.55,12.15,12.33,826260,0
+AMLX.US,D,20251229,000000,12.29,12.575,12.07,12.19,1912523,0
+AMLX.US,D,20251230,000000,12.22,12.43,11.915,12,1429719,0
+AMLX.US,D,20251231,000000,12.015,12.19,11.78,12.08,1964058,0
+AMLX.US,D,20260102,000000,12,12.11,11.06,11.42,2124694,0
+AMLX.US,D,20260105,000000,11.37,11.48,10.83,11.39,2101031,0
+AMLX.US,D,20260106,000000,11.3,11.42,10.875,11.38,2082815,0
+AMLX.US,D,20260107,000000,11.45,12.19,11.42,11.99,1457523,0
+AMLX.US,D,20260108,000000,12.17,12.17,11.46,11.83,2308868,0
+AMLX.US,D,20260109,000000,11.88,12.5,11.77,12.21,1209522,0
+AMLX.US,D,20260112,000000,12.22,12.47,12.18,12.39,1043098,0
+AMLX.US,D,20260113,000000,12.38,12.62,12.08,12.6,1227339,0
+AMLX.US,D,20260114,000000,12.61,14.115,12.59,14.07,1796811,0
+AMLX.US,D,20260115,000000,14.13,14.2642,13.22,13.52,2364917,0
+AMLX.US,D,20260116,000000,13.555,14.65,13.45,14.3,1714539,0
+AMLX.US,D,20260120,000000,13.99,16.8,13.9,16.55,4419454,0
+AMLX.US,D,20260121,000000,16.34,17.2,16.15,16.92,3601429,0
+AMLX.US,D,20260122,000000,17,17.49,16.14,16.23,2153033,0
+AMLX.US,D,20260123,000000,16.16,16.53,15.63,15.76,1379348,0
+AMLX.US,D,20260126,000000,15.6,15.62,14.92,15.01,1541484,0
+AMLX.US,D,20260127,000000,15,15.79,14.85,15.47,1673003,0
+AMLX.US,D,20260128,000000,15.48,15.7,14.47,14.505,972382,0
+AMLX.US,D,20260129,000000,14.42,15,14.21,14.85,1503756,0
+AMLX.US,D,20260130,000000,14.76,15,14.04,14.29,2262095,0
+AMLX.US,D,20260202,000000,14.29,15,14.29,14.67,1166473,0
+AMLX.US,D,20260203,000000,14.73,15.53,14.17,14.49,1405339,0
+AMLX.US,D,20260204,000000,14.55,14.655,13.66,13.88,800250,0
+AMLX.US,D,20260205,000000,13.76,14.2,12.94,12.99,935431,0
+AMLX.US,D,20260206,000000,13.35,14.08,13.27,13.98,933902,0
+AMLX.US,D,20260209,000000,13.95,14.25,13.58,14.22,494889,0
+AMLX.US,D,20260210,000000,14.86,15.11,14.555,14.89,753388,0
+AMLX.US,D,20260211,000000,14.91,15.08,13.95,14.35,490780,0
+AMLX.US,D,20260212,000000,14.47,14.77,13.91,14.07,680392,0
+AMLX.US,D,20260213,000000,14,14.45,13.82,14.12,621275,0
+AMLX.US,D,20260217,000000,14,14.7,13.87,14.13,600257,0
+AMLX.US,D,20260218,000000,13.99,14.62,13.83,14.09,469600,0

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

@@ -0,0 +1,463 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMODW.US,D,20230503,000000,0.079,0.079,0.0486,0.079,4892,0
+AMODW.US,D,20230504,000000,0.079,0.12,0.0768,0.0819,102933,0
+AMODW.US,D,20230505,000000,0.081,0.081,0.07,0.0702,31276,0
+AMODW.US,D,20230508,000000,0.1004,0.1004,0.075,0.0754,21038,0
+AMODW.US,D,20230509,000000,0.0863,0.1025,0.07,0.0813,7910,0
+AMODW.US,D,20230510,000000,0.0994,0.0994,0.084,0.084,14292,0
+AMODW.US,D,20230511,000000,0.078,0.088,0.077,0.0821,21579,0
+AMODW.US,D,20230512,000000,0.09,0.09,0.05,0.0541,8811,0
+AMODW.US,D,20230515,000000,0.0541,0.0541,0.0541,0.0541,1040,0
+AMODW.US,D,20230516,000000,0.0611,0.0611,0.054,0.054,1954,0
+AMODW.US,D,20230517,000000,0.08,0.085,0.0541,0.0544,16728,0
+AMODW.US,D,20230518,000000,0.055,0.0824,0.055,0.0824,17641,0
+AMODW.US,D,20230519,000000,0.0823,0.0823,0.0823,0.0823,330,0
+AMODW.US,D,20230522,000000,0.087,0.087,0.0868,0.0868,306,0
+AMODW.US,D,20230523,000000,0.0849,0.0849,0.075,0.075,10710,0
+AMODW.US,D,20230524,000000,0.0649,0.0649,0.052,0.052,2021,0
+AMODW.US,D,20230531,000000,0.056,0.0631,0.056,0.056,3480,0
+AMODW.US,D,20230602,000000,0.0642,0.0642,0.0642,0.0642,131,0
+AMODW.US,D,20230607,000000,0.065,0.065,0.065,0.065,6253,0
+AMODW.US,D,20230608,000000,0.055,0.0627,0.055,0.0627,2807,0
+AMODW.US,D,20230613,000000,0.055001,0.08,0.055001,0.06,5280,0
+AMODW.US,D,20230614,000000,0.0601,0.0601,0.060001,0.060001,7099,0
+AMODW.US,D,20230616,000000,0.055,0.0551,0.055,0.0551,6000,0
+AMODW.US,D,20230621,000000,0.0551,0.0722,0.0551,0.0722,3020,0
+AMODW.US,D,20230622,000000,0.0722,0.075,0.0722,0.075,2000,0
+AMODW.US,D,20230627,000000,0.064899,0.065,0.03165,0.03165,42379,0
+AMODW.US,D,20230628,000000,0.03,0.03,0.029,0.03,27268,0
+AMODW.US,D,20230629,000000,0.0455,0.05,0.0178,0.0329,12845,0
+AMODW.US,D,20230705,000000,0.0358,0.0359,0.0153,0.0153,9968,0
+AMODW.US,D,20230706,000000,0.02,0.0448,0.02,0.037,26710,0
+AMODW.US,D,20230707,000000,0.0292,0.0347,0.0292,0.0347,3520,0
+AMODW.US,D,20230710,000000,0.0323,0.0323,0.0305,0.0307,6953,0
+AMODW.US,D,20230711,000000,0.0298,0.03,0.0297,0.0297,1517,0
+AMODW.US,D,20230712,000000,0.03,0.03,0.03,0.03,26657,0
+AMODW.US,D,20230713,000000,0.03,0.03,0.018875,0.018875,1721,0
+AMODW.US,D,20230714,000000,0.0252,0.03,0.019,0.0212,15694,0
+AMODW.US,D,20230717,000000,0.0255,0.0284,0.0254,0.0256,5540,0
+AMODW.US,D,20230718,000000,0.03,0.03,0.03,0.03,4196,0
+AMODW.US,D,20230719,000000,0.03,0.03,0.0263,0.0294,2088,0
+AMODW.US,D,20230720,000000,0.03,0.0313,0.0278,0.02887,28847,0
+AMODW.US,D,20230721,000000,0.0291,0.03,0.029,0.03,6700,0
+AMODW.US,D,20230724,000000,0.03,0.03,0.0269,0.0269,9501,0
+AMODW.US,D,20230725,000000,0.027,0.027,0.027,0.027,251,0
+AMODW.US,D,20230726,000000,0.03,0.03,0.03,0.03,205,0
+AMODW.US,D,20230727,000000,0.03,0.03,0.0299,0.0299,10244,0
+AMODW.US,D,20230728,000000,0.03,0.03,0.0299,0.0299,200,0
+AMODW.US,D,20230731,000000,0.029899,0.03,0.029899,0.03,10001,0
+AMODW.US,D,20230801,000000,0.03,0.03,0.03,0.03,11461,0
+AMODW.US,D,20230802,000000,0.0331,0.0345,0.0311,0.0311,4657,0
+AMODW.US,D,20230804,000000,0.0375,0.0376,0.0375,0.0375,600,0
+AMODW.US,D,20230808,000000,0.0374,0.0374,0.0374,0.0374,399,0
+AMODW.US,D,20230809,000000,0.0375,0.0375,0.025,0.025,3116,0
+AMODW.US,D,20230814,000000,0.0222,0.0281,0.02,0.0281,12343,0
+AMODW.US,D,20230818,000000,0.0276,0.0282,0.0275,0.0282,819,0
+AMODW.US,D,20230821,000000,0.025,0.025,0.025,0.025,100,0
+AMODW.US,D,20230824,000000,0.0288,0.03,0.025,0.025,11076,0
+AMODW.US,D,20230828,000000,0.0329,0.0329,0.0264,0.0279,577,0
+AMODW.US,D,20230829,000000,0.031762,0.032,0.031762,0.032,300,0
+AMODW.US,D,20230831,000000,0.0238,0.0238,0.021902,0.021902,400,0
+AMODW.US,D,20230901,000000,0.024,0.024,0.0239,0.0239,664,0
+AMODW.US,D,20230907,000000,0.02815,0.02815,0.02815,0.02815,2500,0
+AMODW.US,D,20230908,000000,0.0314,0.033,0.0314,0.033,2396,0
+AMODW.US,D,20230911,000000,0.033101,0.0353,0.033,0.033,5008,0
+AMODW.US,D,20230915,000000,0.035,0.05,0.035,0.0366,21913,0
+AMODW.US,D,20230918,000000,0.035,0.035,0.0342,0.035,21701,0
+AMODW.US,D,20230919,000000,0.033,0.035,0.033,0.035,18827,0
+AMODW.US,D,20230920,000000,0.0353,0.0355,0.035299,0.0355,12800,0
+AMODW.US,D,20230921,000000,0.035,0.035,0.022,0.0224,9831,0
+AMODW.US,D,20230922,000000,0.0227,0.0227,0.021,0.021,3600,0
+AMODW.US,D,20230925,000000,0.0264,0.0276,0.0264,0.0275,700,0
+AMODW.US,D,20230927,000000,0.0297,0.0297,0.025,0.025,2500,0
+AMODW.US,D,20230928,000000,0.0287,0.0287,0.026,0.026,703,0
+AMODW.US,D,20231003,000000,0.0239,0.024,0.0239,0.024,1004,0
+AMODW.US,D,20231004,000000,0.0244,0.026,0.02,0.025,270637,0
+AMODW.US,D,20231005,000000,0.0245,0.0272,0.0245,0.0272,1297,0
+AMODW.US,D,20231006,000000,0.0214,0.0214,0.0167,0.0167,500,0
+AMODW.US,D,20231009,000000,0.0285,0.0285,0.0285,0.0285,415,0
+AMODW.US,D,20231012,000000,0.0457,0.0799,0.0301,0.0499,232257,0
+AMODW.US,D,20231013,000000,0.051,0.051,0.0499,0.05,1700,0
+AMODW.US,D,20231016,000000,0.05,0.05,0.0335,0.0375,61796,0
+AMODW.US,D,20231017,000000,0.04,0.04,0.033,0.033,17284,0
+AMODW.US,D,20231018,000000,0.031,0.032,0.03,0.03,8101,0
+AMODW.US,D,20231020,000000,0.0344,0.0344,0.0344,0.0344,500,0
+AMODW.US,D,20231030,000000,0.0344,0.0344,0.0344,0.0344,1500,0
+AMODW.US,D,20231101,000000,0.0299,0.03,0.027,0.027,10001,0
+AMODW.US,D,20231102,000000,0.031,0.031,0.021,0.025,2045,0
+AMODW.US,D,20231113,000000,0.021,0.021,0.021,0.021,621,0
+AMODW.US,D,20231117,000000,0.0214,0.0491,0.021,0.0343,10147,0
+AMODW.US,D,20231124,000000,0.021,0.0227,0.021,0.022,4668,0
+AMODW.US,D,20231127,000000,0.022,0.022,0.022,0.022,2641,0
+AMODW.US,D,20231128,000000,0.0431,0.0431,0.0364,0.04,623,0
+AMODW.US,D,20231129,000000,0.04,0.04,0.0365,0.0365,10608,0
+AMODW.US,D,20231211,000000,0.0336,0.0336,0.0336,0.0336,685,0
+AMODW.US,D,20231215,000000,0.0274,0.03,0.0163,0.0163,39902,0
+AMODW.US,D,20231218,000000,0.0175,0.0176,0.01,0.01,45303,0
+AMODW.US,D,20231219,000000,0.0185,0.0192,0.0185,0.0191,5230,0
+AMODW.US,D,20231220,000000,0.0303,0.0303,0.0199,0.0199,4829,0
+AMODW.US,D,20231221,000000,0.0225,0.0254,0.0225,0.0241,1937,0
+AMODW.US,D,20231222,000000,0.0395,0.0395,0.0395,0.0395,610,0
+AMODW.US,D,20231226,000000,0.0522,0.0522,0.0306,0.0306,10363,0
+AMODW.US,D,20231227,000000,0.031,0.031,0.0297,0.031,1952,0
+AMODW.US,D,20231228,000000,0.0462,0.0462,0.0369,0.04,910,0
+AMODW.US,D,20240102,000000,0.0388,0.064,0.0218,0.0398,33446,0
+AMODW.US,D,20240103,000000,0.0493,0.0494,0.0493,0.0494,1005,0
+AMODW.US,D,20240108,000000,0.0536,0.059,0.0454,0.059,4302,0
+AMODW.US,D,20240109,000000,0.047,0.047,0.047,0.047,822,0
+AMODW.US,D,20240111,000000,0.046,0.046,0.046,0.046,580,0
+AMODW.US,D,20240112,000000,0.0539,0.0539,0.0471,0.0471,410,0
+AMODW.US,D,20240116,000000,0.0496,0.0496,0.0496,0.0496,180,0
+AMODW.US,D,20240122,000000,0.042051,0.0477,0.042051,0.0477,437,0
+AMODW.US,D,20240124,000000,0.0375,0.0375,0.035,0.0352,1802,0
+AMODW.US,D,20240126,000000,0.0298,0.03,0.0151,0.03,25269,0
+AMODW.US,D,20240129,000000,0.03,0.03,0.0169,0.0235,17182,0
+AMODW.US,D,20240130,000000,0.0243,0.0243,0.022919,0.024,4400,0
+AMODW.US,D,20240214,000000,0.0242,0.0243,0.018,0.019,31196,0
+AMODW.US,D,20240227,000000,0.016,0.02,0.016,0.02,14275,0
+AMODW.US,D,20240301,000000,0.02,0.02,0.018,0.02,24836,0
+AMODW.US,D,20240304,000000,0.0437,0.0438,0.0437,0.0438,971,0
+AMODW.US,D,20240308,000000,0.0405,0.0449,0.0405,0.0449,1042,0
+AMODW.US,D,20240311,000000,0.026,0.026,0.0175,0.019,15414,0
+AMODW.US,D,20240315,000000,0.0197,0.0197,0.0191,0.0191,3719,0
+AMODW.US,D,20240319,000000,0.0183,0.0376,0.0176,0.031,79476,0
+AMODW.US,D,20240326,000000,0.0445,0.0445,0.0445,0.0445,201,0
+AMODW.US,D,20240328,000000,0.04,0.04,0.0201,0.0261,11225,0
+AMODW.US,D,20240402,000000,0.0255,0.0255,0.0255,0.0255,125,0
+AMODW.US,D,20240405,000000,0.0399,0.0399,0.0363,0.0398,763,0
+AMODW.US,D,20240408,000000,0.0395,0.0416,0.0317,0.0416,79740,0
+AMODW.US,D,20240409,000000,0.0436,0.044,0.038,0.0439,1811,0
+AMODW.US,D,20240415,000000,0.044,0.044,0.044,0.044,149,0
+AMODW.US,D,20240425,000000,0.0406,0.0555,0.04,0.04,99321,0
+AMODW.US,D,20240502,000000,0.04,0.04,0.035,0.035,11178,0
+AMODW.US,D,20240503,000000,0.04,0.04,0.0399,0.0399,5528,0
+AMODW.US,D,20240506,000000,0.051,0.055,0.051,0.055,50534,0
+AMODW.US,D,20240507,000000,0.0558,0.065,0.04,0.0455,59217,0
+AMODW.US,D,20240508,000000,0.0426,0.0519,0.0401,0.0519,1400,0
+AMODW.US,D,20240509,000000,0.0408,0.055,0.04,0.055,34904,0
+AMODW.US,D,20240510,000000,0.06,0.06,0.06,0.06,175,0
+AMODW.US,D,20240513,000000,0.0572,0.06,0.0503,0.0503,1648,0
+AMODW.US,D,20240514,000000,0.059,0.059,0.059,0.059,382,0
+AMODW.US,D,20240521,000000,0.05,0.05,0.0427,0.05,12580,0
+AMODW.US,D,20240522,000000,0.0602,0.065,0.0602,0.065,1710,0
+AMODW.US,D,20240523,000000,0.0616,0.07,0.0351,0.04,106047,0
+AMODW.US,D,20240524,000000,0.051,0.0511,0.0496,0.051,9587,0
+AMODW.US,D,20240529,000000,0.056,0.061,0.056,0.061,10327,0
+AMODW.US,D,20240530,000000,0.0575,0.07,0.043,0.0477,27806,0
+AMODW.US,D,20240531,000000,0.059,0.064083,0.0432,0.0545,56896,0
+AMODW.US,D,20240603,000000,0.0514,0.0551,0.0302,0.0302,56291,0
+AMODW.US,D,20240604,000000,0.0449,0.0449,0.0449,0.0449,1275,0
+AMODW.US,D,20240605,000000,0.04,0.04,0.0301,0.032,100080,0
+AMODW.US,D,20240606,000000,0.032,0.032,0.025,0.03,578502,0
+AMODW.US,D,20240610,000000,0.0301,0.0345,0.0301,0.0344,9358,0
+AMODW.US,D,20240611,000000,0.0344,0.0344,0.0344,0.0344,200,0
+AMODW.US,D,20240618,000000,0.0298,0.0298,0.0297,0.0297,2000,0
+AMODW.US,D,20240621,000000,0.0335,0.0351,0.0333,0.03335,23200,0
+AMODW.US,D,20240624,000000,0.0442,0.0488,0.0217,0.03,33807,0
+AMODW.US,D,20240625,000000,0.0288,0.045,0.0288,0.0387,15149,0
+AMODW.US,D,20240626,000000,0.0436,0.0436,0.0333,0.0333,7088,0
+AMODW.US,D,20240627,000000,0.0355,0.0479,0.035,0.044,12973,0
+AMODW.US,D,20240628,000000,0.0398,0.0448,0.035,0.039,7267,0
+AMODW.US,D,20240701,000000,0.0351,0.039,0.0351,0.039,1141,0
+AMODW.US,D,20240715,000000,0.038,0.0391,0.034,0.0391,5135,0
+AMODW.US,D,20240730,000000,0.034,0.034,0.034,0.034,2602,0
+AMODW.US,D,20240802,000000,0.034,0.0341,0.0314,0.0341,13467,0
+AMODW.US,D,20240808,000000,0.0302,0.0302,0.03,0.03,24011,0
+AMODW.US,D,20240812,000000,0.0354,0.0389,0.03,0.03,2000,0
+AMODW.US,D,20240822,000000,0.021,0.0235,0.021,0.0235,1010,0
+AMODW.US,D,20240826,000000,0.0419,0.0419,0.0419,0.0419,101,0
+AMODW.US,D,20240828,000000,0.03,0.03,0.03,0.03,25000,0
+AMODW.US,D,20240829,000000,0.035,0.0499,0.035,0.0499,4697,0
+AMODW.US,D,20240830,000000,0.04,0.04,0.0202,0.0232,4681,0
+AMODW.US,D,20240905,000000,0.0202,0.0202,0.0202,0.0202,1351,0
+AMODW.US,D,20240909,000000,0.044,0.0502,0.0405,0.0405,10303,0
+AMODW.US,D,20240911,000000,0.044,0.044,0.044,0.044,150,0
+AMODW.US,D,20240916,000000,0.0372,0.0434,0.0372,0.04,15061,0
+AMODW.US,D,20240919,000000,0.047,0.0536,0.047,0.0536,18471,0
+AMODW.US,D,20240924,000000,0.0536,0.0536,0.0504,0.0506,1000,0
+AMODW.US,D,20240927,000000,0.05105,0.05105,0.05105,0.05105,501,0
+AMODW.US,D,20241007,000000,0.0495,0.0495,0.0495,0.0495,5035,0
+AMODW.US,D,20241010,000000,0.0495,0.056,0.0495,0.05,126589,0
+AMODW.US,D,20241011,000000,0.05,0.05,0.05,0.05,34466,0
+AMODW.US,D,20241014,000000,0.035,0.035,0.035,0.035,100,0
+AMODW.US,D,20241015,000000,0.04,0.04,0.035,0.035,507,0
+AMODW.US,D,20241016,000000,0.0499,0.05,0.0499,0.05,902,0
+AMODW.US,D,20241021,000000,0.0315,0.056,0.0301,0.056,16242,0
+AMODW.US,D,20241022,000000,0.0381,0.0465,0.035,0.0465,2566,0
+AMODW.US,D,20241023,000000,0.0401,0.0515,0.035,0.0351,14378,0
+AMODW.US,D,20241024,000000,0.0355,0.0428,0.0351,0.0427,13194,0
+AMODW.US,D,20241028,000000,0.0497,0.0546,0.0497,0.0546,9498,0
+AMODW.US,D,20241029,000000,0.056,0.0609,0.056,0.06,53505,0
+AMODW.US,D,20241030,000000,0.06,0.061,0.042,0.042,20537,0
+AMODW.US,D,20241031,000000,0.05,0.061,0.0448,0.05,65635,0
+AMODW.US,D,20241101,000000,0.06,0.061,0.035,0.0351,70450,0
+AMODW.US,D,20241104,000000,0.04,0.0539,0.04,0.0539,6565,0
+AMODW.US,D,20241105,000000,0.0456,0.052927,0.035,0.05,14596,0
+AMODW.US,D,20241106,000000,0.035,0.052,0.035,0.052,556,0
+AMODW.US,D,20241111,000000,0.0572,0.0699,0.035,0.05,40605,0
+AMODW.US,D,20241112,000000,0.05,0.055,0.025,0.025,25887,0
+AMODW.US,D,20241113,000000,0.0325,0.0548,0.0325,0.0519,92904,0
+AMODW.US,D,20241118,000000,0.0699,0.07,0.0303,0.0303,2763,0
+AMODW.US,D,20241119,000000,0.049,0.0699,0.0301,0.0301,3193,0
+AMODW.US,D,20241120,000000,0.051899,0.0676,0.047,0.047,12011,0
+AMODW.US,D,20241121,000000,0.103,0.115,0.0312,0.0321,26496,0
+AMODW.US,D,20241122,000000,0.06,0.0698,0.0301,0.0321,22387,0
+AMODW.US,D,20241125,000000,0.05,0.05,0.0321,0.0321,4295,0
+AMODW.US,D,20241126,000000,0.0392,0.0498,0.03,0.03,4581,0
+AMODW.US,D,20241127,000000,0.0311,0.051,0.0303,0.051,23417,0
+AMODW.US,D,20241129,000000,0.0698,0.07,0.0567,0.0567,5316,0
+AMODW.US,D,20241203,000000,0.0492,0.07,0.0492,0.052,18256,0
+AMODW.US,D,20241204,000000,0.065,0.07,0.05,0.05,11018,0
+AMODW.US,D,20241205,000000,0.0686,0.07,0.0401,0.051,10161,0
+AMODW.US,D,20241206,000000,0.07,0.07,0.0411,0.0502,128468,0
+AMODW.US,D,20241209,000000,0.05,0.05,0.035,0.035,69062,0
+AMODW.US,D,20241210,000000,0.05,0.0575,0.05,0.05,5827,0
+AMODW.US,D,20241211,000000,0.0501,0.0501,0.0401,0.0401,1350,0
+AMODW.US,D,20241212,000000,0.0599,0.06,0.0499,0.0499,5744,0
+AMODW.US,D,20241213,000000,0.05,0.08,0.05,0.075,170122,0
+AMODW.US,D,20241216,000000,0.08,0.08,0.056,0.056,25800,0
+AMODW.US,D,20241217,000000,0.0656,0.0729,0.032,0.0401,88100,0
+AMODW.US,D,20241218,000000,0.0401,0.0456,0.0326,0.0328,7100,0
+AMODW.US,D,20241219,000000,0.042,0.1872,0.0371,0.07,450100,0
+AMODW.US,D,20241220,000000,0.11,0.23,0.0707,0.09,178200,0
+AMODW.US,D,20241223,000000,0.1095,0.1095,0.0601,0.065,35800,0
+AMODW.US,D,20241224,000000,0.109,0.109,0.059,0.06,48500,0
+AMODW.US,D,20241226,000000,0.06,0.0991,0.06,0.0854,34300,0
+AMODW.US,D,20241227,000000,0.075,0.0853,0.0749,0.0852,4200,0
+AMODW.US,D,20241230,000000,0.0796,0.0979,0.0788,0.085,48976,0
+AMODW.US,D,20241231,000000,0.071249,0.085,0.06,0.085,19302,0
+AMODW.US,D,20250102,000000,0.085,0.085,0.0711,0.0711,24466,0
+AMODW.US,D,20250103,000000,0.077899,0.09,0.071,0.08,45677,0
+AMODW.US,D,20250106,000000,0.1,0.1211,0.062,0.0725,728505,0
+AMODW.US,D,20250107,000000,0.089951,0.089951,0.0651,0.0698,69088,0
+AMODW.US,D,20250108,000000,0.065,0.0698,0.0451,0.06,296968,0
+AMODW.US,D,20250110,000000,0.0598,0.072,0.04,0.05,336883,0
+AMODW.US,D,20250113,000000,0.0402,0.0497,0.036,0.0448,95179,0
+AMODW.US,D,20250114,000000,0.0432,0.06,0.0324,0.0571,132430,0
+AMODW.US,D,20250115,000000,0.0592,0.0598,0.0361,0.0471,20011,0
+AMODW.US,D,20250116,000000,0.04,0.0449,0.04,0.0445,63882,0
+AMODW.US,D,20250117,000000,0.0442,0.085,0.0442,0.0789,744652,0
+AMODW.US,D,20250121,000000,0.08,0.0899,0.0453,0.052,88307,0
+AMODW.US,D,20250122,000000,0.0799,0.0804,0.052,0.055,101568,0
+AMODW.US,D,20250123,000000,0.0599,0.0674,0.056,0.0567,11382,0
+AMODW.US,D,20250124,000000,0.063345,0.0694,0.062,0.062,41407,0
+AMODW.US,D,20250127,000000,0.0669,0.0674,0.052,0.052,33773,0
+AMODW.US,D,20250128,000000,0.0573,0.0575,0.045,0.0502,21409,0
+AMODW.US,D,20250129,000000,0.0598,0.0601,0.0598,0.0599,8702,0
+AMODW.US,D,20250130,000000,0.1001,0.16,0.09,0.0903,2115078,0
+AMODW.US,D,20250131,000000,0.0998,0.0998,0.0652,0.0705,143784,0
+AMODW.US,D,20250203,000000,0.0736,0.0757,0.0661,0.069,30172,0
+AMODW.US,D,20250204,000000,0.081,0.09,0.0617,0.0668,224986,0
+AMODW.US,D,20250205,000000,0.08,0.082,0.07,0.07,117125,0
+AMODW.US,D,20250206,000000,0.0797,0.0797,0.07,0.0706,39537,0
+AMODW.US,D,20250207,000000,0.0702,0.075,0.07,0.0703,8800,0
+AMODW.US,D,20250210,000000,0.07,0.0749,0.068,0.070544,5766,0
+AMODW.US,D,20250211,000000,0.07,0.07,0.057626,0.06,72747,0
+AMODW.US,D,20250212,000000,0.06,0.0637,0.0581,0.0637,1440,0
+AMODW.US,D,20250213,000000,0.09,0.179899,0.09,0.1245,2515984,0
+AMODW.US,D,20250214,000000,0.149,0.149,0.084,0.0902,331206,0
+AMODW.US,D,20250218,000000,0.0999,0.129,0.0975,0.1054,149068,0
+AMODW.US,D,20250219,000000,0.1199,0.135,0.092,0.1199,67944,0
+AMODW.US,D,20250220,000000,0.1039,0.112326,0.095,0.095,11466,0
+AMODW.US,D,20250221,000000,0.1025,0.1025,0.071,0.0718,135319,0
+AMODW.US,D,20250224,000000,0.089,0.09,0.089,0.09,3914,0
+AMODW.US,D,20250225,000000,0.0802,0.0802,0.0625,0.071,95070,0
+AMODW.US,D,20250226,000000,0.07,0.0765,0.0638,0.07,64178,0
+AMODW.US,D,20250227,000000,0.0788,0.0788,0.067,0.07,22338,0
+AMODW.US,D,20250228,000000,0.0602,0.0699,0.057,0.0699,124012,0
+AMODW.US,D,20250303,000000,0.0699,0.0699,0.057,0.06,76252,0
+AMODW.US,D,20250304,000000,0.06,0.0688,0.0573,0.06,77792,0
+AMODW.US,D,20250305,000000,0.061,0.0687,0.06,0.0616,52883,0
+AMODW.US,D,20250306,000000,0.0601,0.067,0.06,0.0606,11186,0
+AMODW.US,D,20250307,000000,0.0668,0.0702,0.0525,0.0601,69126,0
+AMODW.US,D,20250310,000000,0.060301,0.060301,0.0603,0.0603,3364,0
+AMODW.US,D,20250311,000000,0.065,0.0719,0.0602,0.0602,120991,0
+AMODW.US,D,20250312,000000,0.0699,0.07,0.0649,0.0698,5279,0
+AMODW.US,D,20250314,000000,0.0697,0.0844,0.0621,0.07,54938,0
+AMODW.US,D,20250317,000000,0.07,0.078699,0.0697,0.07,12798,0
+AMODW.US,D,20250318,000000,0.08685,0.08685,0.0725,0.0725,2342,0
+AMODW.US,D,20250319,000000,0.065,0.0652,0.0631,0.0643,26975,0
+AMODW.US,D,20250320,000000,0.064,0.0677,0.064,0.0677,1080,0
+AMODW.US,D,20250321,000000,0.062,0.065001,0.06,0.06,57500,0
+AMODW.US,D,20250324,000000,0.0615,0.0687,0.05,0.05,142111,0
+AMODW.US,D,20250325,000000,0.0501,0.0514,0.0501,0.0513,2663,0
+AMODW.US,D,20250326,000000,0.0557,0.06,0.0514,0.06,3321,0
+AMODW.US,D,20250327,000000,0.0513,0.0587,0.045,0.045,70536,0
+AMODW.US,D,20250328,000000,0.0475,0.05345,0.0475,0.05345,88129,0
+AMODW.US,D,20250331,000000,0.05,0.098,0.044,0.0605,68855,0
+AMODW.US,D,20250401,000000,0.0739,0.0739,0.0548,0.07,5002,0
+AMODW.US,D,20250403,000000,0.07,0.07,0.05785,0.05785,27764,0
+AMODW.US,D,20250404,000000,0.06,0.077501,0.055,0.059999,45466,0
+AMODW.US,D,20250407,000000,0.0601,0.0601,0.06,0.06,300,0
+AMODW.US,D,20250408,000000,0.07,0.0725,0.06,0.0724,173161,0
+AMODW.US,D,20250409,000000,0.0725,0.0725,0.055,0.055,1009,0
+AMODW.US,D,20250414,000000,0.07,0.0701,0.07,0.07,53904,0
+AMODW.US,D,20250415,000000,0.07,0.07,0.07,0.07,13200,0
+AMODW.US,D,20250416,000000,0.0701,0.09,0.06,0.0899,23756,0
+AMODW.US,D,20250417,000000,0.081,0.081,0.0723,0.072351,2830,0
+AMODW.US,D,20250422,000000,0.0724,0.0724,0.055,0.055,16004,0
+AMODW.US,D,20250424,000000,0.06,0.06,0.06,0.06,100,0
+AMODW.US,D,20250425,000000,0.07,0.08,0.07,0.07,2176,0
+AMODW.US,D,20250428,000000,0.08,0.0849,0.08,0.080016,48921,0
+AMODW.US,D,20250429,000000,0.080001,0.080001,0.07,0.08,9845,0
+AMODW.US,D,20250430,000000,0.0798,0.082251,0.06,0.08,14836,0
+AMODW.US,D,20250501,000000,0.08,0.08,0.06,0.07,62964,0
+AMODW.US,D,20250502,000000,0.0797,0.0823,0.0796,0.08,92446,0
+AMODW.US,D,20250505,000000,0.07,0.098,0.07,0.098,43505,0
+AMODW.US,D,20250506,000000,0.0721,0.095,0.0601,0.0601,12643,0
+AMODW.US,D,20250507,000000,0.08,0.0898,0.08,0.0898,65216,0
+AMODW.US,D,20250508,000000,0.0801,0.0801,0.062,0.0798,12138,0
+AMODW.US,D,20250509,000000,0.0798,0.0798,0.062,0.07,3611,0
+AMODW.US,D,20250512,000000,0.08,0.098,0.07,0.07,12234,0
+AMODW.US,D,20250513,000000,0.0701,0.0701,0.0621,0.0621,3877,0
+AMODW.US,D,20250514,000000,0.0631,0.074903,0.062,0.07,9130,0
+AMODW.US,D,20250515,000000,0.07,0.08,0.064,0.07,101177,0
+AMODW.US,D,20250516,000000,0.07,0.0763,0.07,0.07,2285,0
+AMODW.US,D,20250519,000000,0.075,0.075,0.07,0.07,3429,0
+AMODW.US,D,20250520,000000,0.07,0.08695,0.07,0.07,6559,0
+AMODW.US,D,20250521,000000,0.0702,0.0702,0.0702,0.0702,1619,0
+AMODW.US,D,20250522,000000,0.0703,0.0703,0.0626,0.0626,28826,0
+AMODW.US,D,20250523,000000,0.0602,0.0602,0.0555,0.059,47394,0
+AMODW.US,D,20250527,000000,0.0626,0.07,0.059,0.07,46921,0
+AMODW.US,D,20250528,000000,0.07245,0.08,0.065,0.08,146377,0
+AMODW.US,D,20250529,000000,0.075,0.077,0.075,0.077,5633,0
+AMODW.US,D,20250530,000000,0.0768,0.0768,0.065,0.069,766,0
+AMODW.US,D,20250602,000000,0.0631,0.0631,0.06,0.06,5005,0
+AMODW.US,D,20250603,000000,0.07,0.0744,0.07,0.0743,7165,0
+AMODW.US,D,20250605,000000,0.0739,0.074,0.0739,0.074,2403,0
+AMODW.US,D,20250606,000000,0.0737,0.094,0.0737,0.0849,24612,0
+AMODW.US,D,20250609,000000,0.089,0.089,0.089,0.089,103,0
+AMODW.US,D,20250610,000000,0.0885,0.0885,0.085,0.085,7958,0
+AMODW.US,D,20250611,000000,0.085,0.085,0.085,0.085,115,0
+AMODW.US,D,20250613,000000,0.0875,0.09,0.0875,0.09,12717,0
+AMODW.US,D,20250616,000000,0.0884,0.09,0.0884,0.09,852,0
+AMODW.US,D,20250617,000000,0.0892,0.0892,0.0892,0.0892,355,0
+AMODW.US,D,20250620,000000,0.089,0.089,0.08,0.0801,22450,0
+AMODW.US,D,20250623,000000,0.0839,0.0924,0.08,0.09,35804,0
+AMODW.US,D,20250625,000000,0.09,0.09,0.09,0.09,118,0
+AMODW.US,D,20250626,000000,0.0906,0.0975,0.09,0.09,3358,0
+AMODW.US,D,20250627,000000,0.0885,0.09,0.0885,0.09,10029,0
+AMODW.US,D,20250630,000000,0.0856,0.14,0.0856,0.111,16751,0
+AMODW.US,D,20250701,000000,0.1197,0.1197,0.1197,0.1197,199,0
+AMODW.US,D,20250703,000000,0.08,0.1,0.08,0.0999,6223,0
+AMODW.US,D,20250707,000000,0.0857,0.0888,0.0857,0.0858,3244,0
+AMODW.US,D,20250708,000000,0.0858,0.0858,0.08,0.0801,13233,0
+AMODW.US,D,20250709,000000,0.09,0.092,0.09,0.092,6328,0
+AMODW.US,D,20250710,000000,0.090595,0.092,0.0866,0.0907,5007,0
+AMODW.US,D,20250711,000000,0.0998,0.11,0.0958,0.1099,28959,0
+AMODW.US,D,20250714,000000,0.094,0.0999,0.094,0.0999,600,0
+AMODW.US,D,20250715,000000,0.105,0.105,0.099,0.099,8722,0
+AMODW.US,D,20250716,000000,0.0953,0.0953,0.0953,0.0953,1422,0
+AMODW.US,D,20250717,000000,0.1,0.1,0.094,0.1,12536,0
+AMODW.US,D,20250718,000000,0.1001,0.1001,0.0857,0.0859,12338,0
+AMODW.US,D,20250722,000000,0.0839,0.098999,0.0839,0.0981,3332,0
+AMODW.US,D,20250723,000000,0.1108,0.14,0.1023,0.1195,694390,0
+AMODW.US,D,20250724,000000,0.1296,0.13,0.1001,0.105,105328,0
+AMODW.US,D,20250725,000000,0.1144,0.1777,0.1,0.13,142474,0
+AMODW.US,D,20250728,000000,0.1051,0.1302,0.100701,0.121,61127,0
+AMODW.US,D,20250729,000000,0.12,0.12,0.11,0.11,2116,0
+AMODW.US,D,20250730,000000,0.120001,0.1257,0.11,0.1202,22706,0
+AMODW.US,D,20250731,000000,0.1202,0.1204,0.1202,0.1204,12721,0
+AMODW.US,D,20250801,000000,0.129299,0.1293,0.129299,0.1293,3351,0
+AMODW.US,D,20250804,000000,0.165,0.165,0.11115,0.1123,149367,0
+AMODW.US,D,20250805,000000,0.13,0.135001,0.119998,0.12,9267,0
+AMODW.US,D,20250807,000000,0.155,0.155,0.1152,0.1212,16326,0
+AMODW.US,D,20250808,000000,0.1224,0.1224,0.1224,0.1224,184,0
+AMODW.US,D,20250811,000000,0.1151,0.11511,0.1151,0.11511,3928,0
+AMODW.US,D,20250812,000000,0.125,0.1252,0.125,0.1252,642,0
+AMODW.US,D,20250814,000000,0.0811,0.13,0.0811,0.124,3388,0
+AMODW.US,D,20250818,000000,0.124001,0.124001,0.101,0.101,2129,0
+AMODW.US,D,20250819,000000,0.101,0.124019,0.1001,0.1001,2476,0
+AMODW.US,D,20250820,000000,0.1095,0.12,0.1095,0.12,975,0
+AMODW.US,D,20250821,000000,0.1099,0.11,0.1098,0.11,965,0
+AMODW.US,D,20250825,000000,0.103,0.1031,0.103,0.103,972,0
+AMODW.US,D,20250826,000000,0.103,0.1076,0.103,0.103,737,0
+AMODW.US,D,20250827,000000,0.11,0.11,0.0801,0.1,3544,0
+AMODW.US,D,20250829,000000,0.0901,0.0901,0.0901,0.0901,642,0
+AMODW.US,D,20250903,000000,0.1001,0.1001,0.048,0.0801,47012,0
+AMODW.US,D,20250904,000000,0.08,0.08,0.08,0.08,517,0
+AMODW.US,D,20250905,000000,0.09,0.0962,0.074,0.0961,27943,0
+AMODW.US,D,20250908,000000,0.085136,0.085136,0.085136,0.085136,225,0
+AMODW.US,D,20250909,000000,0.10005,0.10005,0.08,0.08,1708,0
+AMODW.US,D,20250910,000000,0.08,0.08,0.08,0.08,6337,0
+AMODW.US,D,20250911,000000,0.09,0.09,0.08,0.08,441,0
+AMODW.US,D,20250915,000000,0.0852,0.0852,0.0811,0.0811,2500,0
+AMODW.US,D,20250916,000000,0.08,0.084599,0.08,0.084599,1299,0
+AMODW.US,D,20250917,000000,0.089,0.089,0.088,0.088,2828,0
+AMODW.US,D,20250918,000000,0.1,0.1,0.0726,0.0909,21499,0
+AMODW.US,D,20250919,000000,0.0998,0.0998,0.0985,0.099,2174,0
+AMODW.US,D,20250922,000000,0.08,0.09,0.08,0.09,645,0
+AMODW.US,D,20250923,000000,0.09,0.09005,0.088086,0.088086,3900,0
+AMODW.US,D,20250924,000000,0.088,0.0889,0.0749,0.0801,19716,0
+AMODW.US,D,20250925,000000,0.0855,0.0855,0.0676,0.0676,12422,0
+AMODW.US,D,20250929,000000,0.07,0.070101,0.07,0.070101,916,0
+AMODW.US,D,20250930,000000,0.0794,0.0794,0.0785,0.0785,1900,0
+AMODW.US,D,20251001,000000,0.08,0.0809,0.08,0.0809,2512,0
+AMODW.US,D,20251002,000000,0.11,0.11,0.065,0.0819,101755,0
+AMODW.US,D,20251003,000000,0.0982,0.106,0.0895,0.1,37118,0
+AMODW.US,D,20251006,000000,0.0921,0.0921,0.0921,0.0921,1000,0
+AMODW.US,D,20251007,000000,0.0894,0.0912,0.065,0.065,36165,0
+AMODW.US,D,20251009,000000,0.08,0.0898,0.08,0.0898,4187,0
+AMODW.US,D,20251010,000000,0.090999,0.091,0.08,0.0909,9664,0
+AMODW.US,D,20251013,000000,0.0805,0.0908,0.0805,0.0908,1400,0
+AMODW.US,D,20251014,000000,0.11,0.11,0.0889,0.0889,1715,0
+AMODW.US,D,20251020,000000,0.09,0.09,0.09,0.09,1210,0
+AMODW.US,D,20251021,000000,0.09,0.09,0.0899,0.0899,3076,0
+AMODW.US,D,20251023,000000,0.09,0.09,0.0899,0.09,5977,0
+AMODW.US,D,20251024,000000,0.0873,0.0899,0.0805,0.0899,2410,0
+AMODW.US,D,20251027,000000,0.0898,0.09,0.0805,0.0899,8440,0
+AMODW.US,D,20251029,000000,0.0899,0.09,0.082601,0.0877,9426,0
+AMODW.US,D,20251030,000000,0.075,0.075,0.075,0.075,258,0
+AMODW.US,D,20251103,000000,0.0821,0.0821,0.0762,0.0799,3190,0
+AMODW.US,D,20251104,000000,0.0845,0.0845,0.0845,0.0845,106,0
+AMODW.US,D,20251105,000000,0.0764,0.0845,0.073,0.0845,27329,0
+AMODW.US,D,20251106,000000,0.082299,0.0899,0.082299,0.0898,21439,0
+AMODW.US,D,20251110,000000,0.0899,0.0899,0.0898,0.0899,2009,0
+AMODW.US,D,20251112,000000,0.0899,0.09,0.08,0.09,27727,0
+AMODW.US,D,20251113,000000,0.0787,0.09,0.0787,0.09,1811,0
+AMODW.US,D,20251114,000000,0.079102,0.0899,0.079102,0.0899,338,0
+AMODW.US,D,20251118,000000,0.0843,0.0843,0.0786,0.0788,7600,0
+AMODW.US,D,20251119,000000,0.0898,0.0898,0.0898,0.0898,100,0
+AMODW.US,D,20251120,000000,0.08,0.0801,0.0786,0.0788,2950,0
+AMODW.US,D,20251202,000000,0.0801,0.0801,0.0801,0.0801,7506,0
+AMODW.US,D,20251204,000000,0.0776,0.0776,0.0776,0.0776,1000,0
+AMODW.US,D,20251209,000000,0.0699,0.07,0.0692,0.0699,6688,0
+AMODW.US,D,20251210,000000,0.075,0.0751,0.075,0.0751,250,0
+AMODW.US,D,20251215,000000,0.065301,0.065301,0.0652,0.0652,792,0
+AMODW.US,D,20251217,000000,0.0897,0.0898,0.0897,0.0898,1013,0
+AMODW.US,D,20251218,000000,0.0898,0.09,0.08,0.0898,9587,0
+AMODW.US,D,20251219,000000,0.079,0.0845,0.07,0.07,5900,0
+AMODW.US,D,20251222,000000,0.0651,0.0651,0.0589,0.06,126102,0
+AMODW.US,D,20251223,000000,0.0594,0.08,0.0551,0.08,2236,0
+AMODW.US,D,20251224,000000,0.0717,0.0717,0.05,0.060299,6891,0
+AMODW.US,D,20251226,000000,0.05,0.05,0.05,0.05,3000,0
+AMODW.US,D,20251231,000000,0.055,0.055,0.05,0.0549,3900,0
+AMODW.US,D,20260102,000000,0.0501,0.0535,0.0451,0.0534,10317,0
+AMODW.US,D,20260105,000000,0.055,0.055,0.0503,0.055,661,0
+AMODW.US,D,20260107,000000,0.0649,0.0765,0.0577,0.073,102934,0
+AMODW.US,D,20260108,000000,0.0614,0.0799,0.0509,0.0695,25602,0
+AMODW.US,D,20260109,000000,0.0546,0.06,0.0535,0.0597,8605,0
+AMODW.US,D,20260112,000000,0.0533,0.0745,0.0533,0.0745,2250,0
+AMODW.US,D,20260113,000000,0.074,0.074,0.050501,0.0624,22334,0
+AMODW.US,D,20260114,000000,0.06,0.0624,0.0598,0.0599,21349,0
+AMODW.US,D,20260115,000000,0.0505,0.0696,0.0505,0.0696,6737,0
+AMODW.US,D,20260116,000000,0.0532,0.069199,0.0446,0.061999,332406,0
+AMODW.US,D,20260120,000000,0.0597,0.0619,0.0597,0.0619,879,0
+AMODW.US,D,20260121,000000,0.0617,0.0618,0.0531,0.0618,13757,0
+AMODW.US,D,20260122,000000,0.0596,0.0596,0.055,0.0583,2482,0
+AMODW.US,D,20260123,000000,0.0508,0.0594,0.0508,0.0594,2942,0
+AMODW.US,D,20260126,000000,0.059,0.0594,0.059,0.059,6020,0
+AMODW.US,D,20260127,000000,0.058799,0.0798,0.058798,0.065799,19443,0
+AMODW.US,D,20260128,000000,0.0591,0.0835,0.057,0.08,48486,0
+AMODW.US,D,20260129,000000,0.089,0.1331,0.0732,0.086,33268,0
+AMODW.US,D,20260130,000000,0.089397,0.1,0.0801,0.1,3140,0
+AMODW.US,D,20260202,000000,0.0665,0.0771,0.0665,0.077,13596,0
+AMODW.US,D,20260203,000000,0.0771,0.1331,0.068,0.131,13865,0
+AMODW.US,D,20260204,000000,0.131,0.131,0.0711,0.09,17214,0
+AMODW.US,D,20260205,000000,0.0713,0.0904,0.0713,0.09,1606,0
+AMODW.US,D,20260206,000000,0.07,0.1095,0.07,0.1095,2041,0
+AMODW.US,D,20260209,000000,0.0825,0.1048,0.0667,0.104,5865,0
+AMODW.US,D,20260210,000000,0.0773,0.0774,0.07,0.0774,5156,0
+AMODW.US,D,20260211,000000,0.0652,0.0772,0.065,0.0768,11971,0
+AMODW.US,D,20260212,000000,0.06,0.077099,0.06,0.077099,498,0
+AMODW.US,D,20260218,000000,0.0627,0.0627,0.0627,0.0627,125,0

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

@@ -0,0 +1,653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APGE.US,D,20230714,000000,21.5,21.96,19.99,21.23,4710213,0
+APGE.US,D,20230717,000000,20.4,21.75,20.02,20.8,417934,0
+APGE.US,D,20230718,000000,20.8,21.545,20.27,20.7,306222,0
+APGE.US,D,20230719,000000,20.46,21.08,20.31,20.45,212556,0
+APGE.US,D,20230720,000000,20.41,20.84,20.06,20.41,92823,0
+APGE.US,D,20230721,000000,20.69,20.69,20.13,20.4,276430,0
+APGE.US,D,20230724,000000,20.4,20.46,19.975,20.32,162226,0
+APGE.US,D,20230725,000000,20.16,21.29,20.16,20.66,80241,0
+APGE.US,D,20230726,000000,20.51,21.4,20.475,21.03,101403,0
+APGE.US,D,20230727,000000,21.07,21.47,20.57,21.29,241449,0
+APGE.US,D,20230728,000000,21.5,21.5,20.3,20.75,298841,0
+APGE.US,D,20230731,000000,20.62,21.4,20.35,21.4,72812,0
+APGE.US,D,20230801,000000,21.18,21.43,20.45,21.43,47576,0
+APGE.US,D,20230802,000000,21.64,21.91,20.31,20.81,153889,0
+APGE.US,D,20230803,000000,20.51,21.28,20.42,21.12,127564,0
+APGE.US,D,20230804,000000,20.88,21.47,20.61,20.7,81219,0
+APGE.US,D,20230807,000000,20.68,20.89,20.41,20.5,202620,0
+APGE.US,D,20230808,000000,21.13,21.989,20.67,21.46,162431,0
+APGE.US,D,20230809,000000,21.65,22.02,21.2525,21.62,124252,0
+APGE.US,D,20230810,000000,21.76,22.53,21.5,21.95,201886,0
+APGE.US,D,20230811,000000,21.78,22.8786,21.51,21.67,118570,0
+APGE.US,D,20230814,000000,21.81,23.06,21.13,22.55,120915,0
+APGE.US,D,20230815,000000,22.36,22.575,22.02,22.22,108380,0
+APGE.US,D,20230816,000000,22.06,23.33,22.06,23.19,194596,0
+APGE.US,D,20230817,000000,23.55,23.91,22.8,23.6,172653,0
+APGE.US,D,20230818,000000,23.81,24.25,23.26,24.24,143709,0
+APGE.US,D,20230821,000000,24.29,25,22.95,24.3,412865,0
+APGE.US,D,20230822,000000,24.38,25.0874,23.83,24.21,521311,0
+APGE.US,D,20230823,000000,24.02,24.965,23.8625,24.55,297327,0
+APGE.US,D,20230824,000000,24.59,25.54,24.4,24.7,198870,0
+APGE.US,D,20230825,000000,24.94,24.94,23.48,23.75,298298,0
+APGE.US,D,20230828,000000,23.56,23.825,23.23,23.33,169171,0
+APGE.US,D,20230829,000000,23.33,23.9,23.04,23.5,176455,0
+APGE.US,D,20230830,000000,24.45,24.45,23.3,23.9,325221,0
+APGE.US,D,20230831,000000,23.92,24.455,22.94,22.94,178520,0
+APGE.US,D,20230901,000000,22.94,25.15,22.94,24.71,322881,0
+APGE.US,D,20230905,000000,25.01,25.41,23.63,23.8,294744,0
+APGE.US,D,20230906,000000,23.8,25.3499,23.39,23.67,137595,0
+APGE.US,D,20230907,000000,23.42,23.84,23.245,23.62,131182,0
+APGE.US,D,20230908,000000,23.25,23.91,23.05,23.19,104117,0
+APGE.US,D,20230911,000000,23.36,24.33,22.84,22.88,175193,0
+APGE.US,D,20230912,000000,22.42,23.09,21.96,22,252367,0
+APGE.US,D,20230913,000000,21.92,22.57,21.17,21.67,434955,0
+APGE.US,D,20230914,000000,21.53,21.84,20.35,20.79,304968,0
+APGE.US,D,20230915,000000,20.4,20.92,19.96,20.57,4173521,0
+APGE.US,D,20230918,000000,20.46,23.27,20.46,22.88,559722,0
+APGE.US,D,20230919,000000,23.1,23.5,22.28,22.98,389527,0
+APGE.US,D,20230920,000000,22.96,23.6975,20.7775,20.84,432353,0
+APGE.US,D,20230921,000000,20.84,21.95,20.59,21.34,360644,0
+APGE.US,D,20230922,000000,21.17,21.75,20.28,20.87,437595,0
+APGE.US,D,20230925,000000,20.8,21.36,19.79,19.98,179911,0
+APGE.US,D,20230926,000000,19.89,21.385,18.99,20.8,122804,0
+APGE.US,D,20230927,000000,20.7,21.52,20.03,21.46,91330,0
+APGE.US,D,20230928,000000,21.3,21.3,20.12,20.68,342174,0
+APGE.US,D,20230929,000000,20.72,21.46,20.3,21.3,155660,0
+APGE.US,D,20231002,000000,21.26,21.44,19.84,20.4,603788,0
+APGE.US,D,20231003,000000,20.4,21.08,19.912,20.72,414461,0
+APGE.US,D,20231004,000000,20.66,21.36,20.17,20.5,276764,0
+APGE.US,D,20231005,000000,20.39,21.46,20.33,21.44,216393,0
+APGE.US,D,20231006,000000,21.61,22.455,20.2,22.15,212799,0
+APGE.US,D,20231009,000000,22.04,22.04,20.86,20.94,98317,0
+APGE.US,D,20231010,000000,20.76,22.04,20.465,21.28,133204,0
+APGE.US,D,20231011,000000,21.21,21.855,20.17,20.36,118598,0
+APGE.US,D,20231012,000000,20.37,20.76,19.68,20,258240,0
+APGE.US,D,20231013,000000,19.99,20.24,19.69,19.99,157117,0
+APGE.US,D,20231016,000000,20.06,20.4575,19.755,20.37,133283,0
+APGE.US,D,20231017,000000,20.48,21.31,19.98,21.15,156015,0
+APGE.US,D,20231018,000000,21.26,21.8,19.83,20.07,252396,0
+APGE.US,D,20231019,000000,19.91,20.55,19.67,19.97,414336,0
+APGE.US,D,20231020,000000,19.95,20.16,17.005,17.04,384070,0
+APGE.US,D,20231023,000000,17.01,17.01,15.65,15.665,957079,0
+APGE.US,D,20231024,000000,16,16.31,15.52,16.22,647032,0
+APGE.US,D,20231025,000000,16,16.045,14.92,15.33,405652,0
+APGE.US,D,20231026,000000,15.3,15.35,14.95,15,404851,0
+APGE.US,D,20231027,000000,15.03,15.85,14.51,15.76,236656,0
+APGE.US,D,20231030,000000,16.01,17.095,15.59,16.67,177731,0
+APGE.US,D,20231031,000000,16.9,17.38,15.78,17.18,185550,0
+APGE.US,D,20231101,000000,17.08,18.008,16.74,17.93,152512,0
+APGE.US,D,20231102,000000,18.25,18.83,17.87,18.59,123828,0
+APGE.US,D,20231103,000000,19.01,19.3,18.79,19.08,81911,0
+APGE.US,D,20231106,000000,19,19.28,17.16,17.27,126004,0
+APGE.US,D,20231107,000000,17.01,17.75,16.99,17.06,163574,0
+APGE.US,D,20231108,000000,17.25,17.55,16,16.2,994659,0
+APGE.US,D,20231109,000000,16.39,17.9,15.9,15.93,655947,0
+APGE.US,D,20231110,000000,15.92,15.92,14.19,15.17,433970,0
+APGE.US,D,20231113,000000,14.91,16.3,14.91,16.28,347232,0
+APGE.US,D,20231114,000000,16.63,17.63,16.375,17.11,359070,0
+APGE.US,D,20231115,000000,17.41,18.9,17.41,17.86,302806,0
+APGE.US,D,20231116,000000,17.86,19,16.62,16.81,196482,0
+APGE.US,D,20231117,000000,16.94,18.32,16.94,18.3,125442,0
+APGE.US,D,20231120,000000,18.66,20.82,17.995,18.02,178621,0
+APGE.US,D,20231121,000000,17.73,18.12,17.0486,17.56,115887,0
+APGE.US,D,20231122,000000,17.97,18.28,17.16,17.23,131414,0
+APGE.US,D,20231124,000000,17.12,17.725,16.97,17.2,80505,0
+APGE.US,D,20231127,000000,17.11,18.5177,16.59,16.86,329489,0
+APGE.US,D,20231128,000000,17.02,17.42,16.39,17.27,511911,0
+APGE.US,D,20231129,000000,17.63,18.65,17.5864,17.87,116308,0
+APGE.US,D,20231130,000000,18.08,19.885,17.1685,19.51,874149,0
+APGE.US,D,20231201,000000,19.31,20.02,18.235,19.87,304819,0
+APGE.US,D,20231204,000000,19.91,20.585,19.43,20.3,130915,0
+APGE.US,D,20231205,000000,19.96,21.41,18.84,21.17,931577,0
+APGE.US,D,20231206,000000,21.57,22.235,21.04,21.5,248236,0
+APGE.US,D,20231207,000000,21.59,22.52,21.22,21.74,140950,0
+APGE.US,D,20231208,000000,21.67,22.94,20.62,21.48,437172,0
+APGE.US,D,20231211,000000,21.6,21.6,19.91,20.84,391898,0
+APGE.US,D,20231212,000000,21,21.69,20.19,21.33,142503,0
+APGE.US,D,20231213,000000,21.33,22.29,21.16,22.13,182424,0
+APGE.US,D,20231214,000000,22.78,23.36,20.78,23.24,142444,0
+APGE.US,D,20231215,000000,23.62,23.65,22.11,22.84,761785,0
+APGE.US,D,20231218,000000,22.87,23.6,22.41,22.86,309567,0
+APGE.US,D,20231219,000000,23.31,23.395,22.2,23.22,157186,0
+APGE.US,D,20231220,000000,23.89,25.53,23.7125,24.79,496596,0
+APGE.US,D,20231221,000000,25.03,25.89,24.88,25.55,261441,0
+APGE.US,D,20231222,000000,25.88,28.66,25.85,28.01,364412,0
+APGE.US,D,20231226,000000,28.28,33.08,28.07,31.07,412964,0
+APGE.US,D,20231227,000000,31.05,31.2,29.56,29.7,230760,0
+APGE.US,D,20231228,000000,29.49,30.1,29.12,30.02,203025,0
+APGE.US,D,20231229,000000,30.02,31.62,27.93,27.94,266106,0
+APGE.US,D,20240102,000000,27.45,28.74,27.27,28.51,331579,0
+APGE.US,D,20240103,000000,28.86,29.73,27.36,27.65,210840,0
+APGE.US,D,20240104,000000,27.83,28.7899,27.34,28.25,161551,0
+APGE.US,D,20240105,000000,27.75,28.8,27.19,27.56,117365,0
+APGE.US,D,20240108,000000,27.28,29.6,27.05,29.54,98711,0
+APGE.US,D,20240109,000000,29.06,31.49,29.06,30.75,234359,0
+APGE.US,D,20240110,000000,30.73,32.55,30.14,32.29,476462,0
+APGE.US,D,20240111,000000,31.77,32.74,30.8771,31.85,567032,0
+APGE.US,D,20240112,000000,32.78,33.775,31.66,31.95,242856,0
+APGE.US,D,20240116,000000,31.5,33.015,30.84,32.57,290391,0
+APGE.US,D,20240117,000000,31.9,32.9,30.98,31.6,295037,0
+APGE.US,D,20240118,000000,31.78,32.36,31.07,32.19,162291,0
+APGE.US,D,20240119,000000,32.58,34.055,31.745,33.69,583538,0
+APGE.US,D,20240122,000000,34.09,34.87,33.33,34.42,383782,0
+APGE.US,D,20240123,000000,35.02,35.28,33.54,34.75,332468,0
+APGE.US,D,20240124,000000,35.1,36.3,34.685,34.9,446304,0
+APGE.US,D,20240125,000000,35.67,36.33,34.85,36.09,425641,0
+APGE.US,D,20240126,000000,36.51,36.935,35.625,36.5,344940,0
+APGE.US,D,20240129,000000,36.74,37.31,35.65,37.15,363498,0
+APGE.US,D,20240130,000000,37.43,37.43,33.95,34.4,533223,0
+APGE.US,D,20240131,000000,34.09,36,33.12,33.5,777640,0
+APGE.US,D,20240201,000000,34.12,34.365,33.1864,33.99,220252,0
+APGE.US,D,20240202,000000,33.17,35.23,32.78,34.8,200580,0
+APGE.US,D,20240205,000000,34.2,36.68,33.66,36,341021,0
+APGE.US,D,20240206,000000,35.8,36.38,35.205,35.94,152057,0
+APGE.US,D,20240207,000000,36.24,37.02,35.8,36.85,270367,0
+APGE.US,D,20240208,000000,37.24,37.57,36.335,37,180514,0
+APGE.US,D,20240209,000000,37.33,38.065,35.29,35.85,498799,0
+APGE.US,D,20240212,000000,35.31,37.25,34.655,35.51,458605,0
+APGE.US,D,20240213,000000,33.98,36.26,33.98,35.8,611781,0
+APGE.US,D,20240214,000000,36.75,36.75,34.96,35.12,206224,0
+APGE.US,D,20240215,000000,35.78,36.065,34.69,35.74,368162,0
+APGE.US,D,20240216,000000,35.67,37.15,35.48,35.92,249351,0
+APGE.US,D,20240220,000000,35.45,36.13,33.14,34.5,368212,0
+APGE.US,D,20240221,000000,34.45,34.75,33.7,34.6,213858,0
+APGE.US,D,20240222,000000,34.94,36.315,34.61,35.11,317492,0
+APGE.US,D,20240223,000000,34.97,35.73,34.61,34.91,317510,0
+APGE.US,D,20240226,000000,34.82,36.08,34.42,34.9,218462,0
+APGE.US,D,20240227,000000,35.34,35.43,34.49,34.8,445891,0
+APGE.US,D,20240228,000000,34.47,35.82,34.09,35.53,586085,0
+APGE.US,D,20240229,000000,36.08,36.87,34.46,34.82,291756,0
+APGE.US,D,20240301,000000,34.85,38.3999,34.54,37.24,563737,0
+APGE.US,D,20240304,000000,37.9,43.25,37.78,41.74,1372617,0
+APGE.US,D,20240305,000000,59.91,65.41,52.89,59.3,6358077,0
+APGE.US,D,20240306,000000,61.08,67.2,59.42,66.69,1497819,0
+APGE.US,D,20240307,000000,66.34,67.25,62.3901,65.24,709431,0
+APGE.US,D,20240308,000000,66.01,68.5,64.5701,67.54,2759847,0
+APGE.US,D,20240311,000000,67.6,71.8,65.4,66.22,1065308,0
+APGE.US,D,20240312,000000,66.4,69.89,66.09,69.34,690377,0
+APGE.US,D,20240313,000000,69.34,72.29,68.078,69.8,575713,0
+APGE.US,D,20240314,000000,69.71,70.76,64.2,65.19,699897,0
+APGE.US,D,20240315,000000,65.35,69.23,64.41,68.31,4235521,0
+APGE.US,D,20240318,000000,68.24,68.81,64.84,65.44,787326,0
+APGE.US,D,20240319,000000,64.46,66.6318,64.46,66.22,642591,0
+APGE.US,D,20240320,000000,65.9,68.2,65.07,66.98,533165,0
+APGE.US,D,20240321,000000,66.94,69.83,65.9,66.54,522049,0
+APGE.US,D,20240322,000000,67.63,71.75,66.34,68.43,1095964,0
+APGE.US,D,20240325,000000,68.84,70.5599,63.6,65,712603,0
+APGE.US,D,20240326,000000,64.2,67.9875,64.13,65.73,659103,0
+APGE.US,D,20240327,000000,66.76,69.12,66.15,68.11,404443,0
+APGE.US,D,20240328,000000,68.5,69.4,66.19,66.45,425790,0
+APGE.US,D,20240401,000000,66.22,68.21,63.685,65.05,531979,0
+APGE.US,D,20240402,000000,63.59,66.8,59.02,59.9,1480553,0
+APGE.US,D,20240403,000000,59.01,62.58,59.01,60,829554,0
+APGE.US,D,20240404,000000,60.94,62.745,58.97,59,510876,0
+APGE.US,D,20240405,000000,58.37,60.02,56.35,56.81,434478,0
+APGE.US,D,20240408,000000,56.21,56.295,53.565,54.62,512524,0
+APGE.US,D,20240409,000000,54.89,56.54,54.24,56.37,455868,0
+APGE.US,D,20240410,000000,52.55,55.715,52.05,52.77,406040,0
+APGE.US,D,20240411,000000,53.71,58.18,52.79,58.04,372446,0
+APGE.US,D,20240412,000000,57.54,58.14,53.765,55.05,583616,0
+APGE.US,D,20240415,000000,55.8,58,51.57,53.07,381598,0
+APGE.US,D,20240416,000000,52.35,54.07,50.59,50.66,345412,0
+APGE.US,D,20240417,000000,51.42,52.62,50.0325,51.5,444965,0
+APGE.US,D,20240418,000000,51.56,52.31,48,48.35,387371,0
+APGE.US,D,20240419,000000,48.01,49.705,45.74,46.91,473182,0
+APGE.US,D,20240422,000000,47.65,49.64,46.71,48.64,208705,0
+APGE.US,D,20240423,000000,49.04,51,49.04,49.77,277539,0
+APGE.US,D,20240424,000000,49.37,50.48,45.73,46.54,283432,0
+APGE.US,D,20240425,000000,45.32,46.72,43.605,45.86,317725,0
+APGE.US,D,20240426,000000,46.17,47.465,44.52,47.13,238494,0
+APGE.US,D,20240429,000000,47.21,49.77,47.21,49,207028,0
+APGE.US,D,20240430,000000,48.14,51.01,48.14,50.3,397405,0
+APGE.US,D,20240501,000000,50.42,51.555,48.25,50.91,404205,0
+APGE.US,D,20240502,000000,51.66,52.545,50.14,52.2,356093,0
+APGE.US,D,20240503,000000,53.79,54.89,52.26,54.19,346103,0
+APGE.US,D,20240506,000000,54.54,55.31,53.44,54.31,227298,0
+APGE.US,D,20240507,000000,54.2,54.31,51.05,52.22,188503,0
+APGE.US,D,20240508,000000,51.33,52.23,49.57,51.26,181945,0
+APGE.US,D,20240509,000000,51.59,53.05,50.81,52.92,185118,0
+APGE.US,D,20240510,000000,56.1,56.1,51.3,53.22,211163,0
+APGE.US,D,20240513,000000,54.07,54.9557,52.58,52.73,296291,0
+APGE.US,D,20240514,000000,53.72,54.72,52.85,54,1776538,0
+APGE.US,D,20240515,000000,55.54,55.54,51.985,53.3,656802,0
+APGE.US,D,20240516,000000,52.89,54.22,52.89,53.75,484914,0
+APGE.US,D,20240517,000000,54.59,54.59,50.19,50.31,442861,0
+APGE.US,D,20240520,000000,50.19,53.1,50,52.42,450688,0
+APGE.US,D,20240521,000000,51.94,52.07,48.1401,49.21,571804,0
+APGE.US,D,20240522,000000,49.29,50.21,47.71,47.87,290755,0
+APGE.US,D,20240523,000000,48.39,48.445,45.845,46.04,429336,0
+APGE.US,D,20240524,000000,46.32,49.45,45.6058,48.03,315789,0
+APGE.US,D,20240528,000000,48.19,49.389,46.71,47.86,333798,0
+APGE.US,D,20240529,000000,46.58,47.49,45.01,45.18,424604,0
+APGE.US,D,20240530,000000,45.48,46.57,45.08,46.36,372525,0
+APGE.US,D,20240531,000000,46.74,47.33,45.38,45.64,416004,0
+APGE.US,D,20240603,000000,46.49,47.43,44.935,45.93,270676,0
+APGE.US,D,20240604,000000,45.51,45.86,43.65,43.98,302576,0
+APGE.US,D,20240605,000000,44.28,45.17,43.56,43.85,434140,0
+APGE.US,D,20240606,000000,43.65,43.74,41.95,42.115,336226,0
+APGE.US,D,20240607,000000,41.38,41.96,40.4,41.69,533001,0
+APGE.US,D,20240610,000000,41.09,43.93,40.97,43.9,350039,0
+APGE.US,D,20240611,000000,43.39,43.65,42.54,43.21,276011,0
+APGE.US,D,20240612,000000,45.97,45.97,43.62,44.31,335464,0
+APGE.US,D,20240613,000000,44.14,45.04,42.15,43.12,222803,0
+APGE.US,D,20240614,000000,42.23,42.93,40.22,41.14,396460,0
+APGE.US,D,20240617,000000,40.85,41.64,38.615,38.99,514220,0
+APGE.US,D,20240618,000000,39.13,39.33,36.26,36.37,945649,0
+APGE.US,D,20240620,000000,36.7,38.4899,36.7,38.05,781231,0
+APGE.US,D,20240621,000000,38.09,38.94,37.42,38,1031525,0
+APGE.US,D,20240624,000000,38.03,41.0584,37.61,39,461884,0
+APGE.US,D,20240625,000000,38.91,38.91,37.35,37.47,414877,0
+APGE.US,D,20240626,000000,37.15,38.3,36.4285,38.25,468536,0
+APGE.US,D,20240627,000000,38.4,40.18,36.99,39.95,436948,0
+APGE.US,D,20240628,000000,40.13,40.83,38.17,39.35,1943282,0
+APGE.US,D,20240701,000000,39.3,40.2,38.58,38.58,398465,0
+APGE.US,D,20240702,000000,38.26,38.595,37.38,38.21,390036,0
+APGE.US,D,20240703,000000,38.57,38.57,36.6,37.5,184390,0
+APGE.US,D,20240705,000000,37.5,38.06,36.67,38.02,204460,0
+APGE.US,D,20240708,000000,38.54,39.61,38.05,39.6,307835,0
+APGE.US,D,20240709,000000,39.62,40.71,39.36,40.12,932675,0
+APGE.US,D,20240710,000000,40.35,44.13,40.35,42.19,1152325,0
+APGE.US,D,20240711,000000,43.52,47.45,42.865,45.93,659417,0
+APGE.US,D,20240712,000000,47.5,48.33,45.27,48.02,469781,0
+APGE.US,D,20240715,000000,47.87,49.57,46.565,49.38,421044,0
+APGE.US,D,20240716,000000,50.25,52.4,49.94,50.08,431363,0
+APGE.US,D,20240717,000000,48.99,50.61,47.685,49.21,490042,0
+APGE.US,D,20240718,000000,48.79,49.94,46.02,47.52,450890,0
+APGE.US,D,20240719,000000,47.6,47.85,45.7,47.5,268668,0
+APGE.US,D,20240722,000000,47.81,50.38,47,50.195,392390,0
+APGE.US,D,20240723,000000,49.74,50.985,48.49,50.5,259833,0
+APGE.US,D,20240724,000000,49.82,52.08,47.5,47.81,318623,0
+APGE.US,D,20240725,000000,48.21,50.055,47.06,48.66,364805,0
+APGE.US,D,20240726,000000,50,50.88,48.88,49.95,341121,0
+APGE.US,D,20240729,000000,50.06,50.73,48.65,49.52,170845,0
+APGE.US,D,20240730,000000,50.14,51,46.81,47.9,497073,0
+APGE.US,D,20240731,000000,48.52,49.62,47.475,48.7,284724,0
+APGE.US,D,20240801,000000,48.8,49.65,44.48,45.75,303829,0
+APGE.US,D,20240802,000000,42.87,44.45,42.25,44.07,502462,0
+APGE.US,D,20240805,000000,40.3,42.73,40.13,40.92,464930,0
+APGE.US,D,20240806,000000,41.01,43.43,40.585,41.75,403609,0
+APGE.US,D,20240807,000000,42.56,42.56,39.9,40.87,566789,0
+APGE.US,D,20240808,000000,41.87,41.87,40.03,40.36,398788,0
+APGE.US,D,20240809,000000,40.37,41.23,39.85,40.5,277512,0
+APGE.US,D,20240812,000000,39.98,44.99,39.15,44.46,567172,0
+APGE.US,D,20240813,000000,44.14,44.93,42.75,44.41,437430,0
+APGE.US,D,20240814,000000,44.94,44.94,43.56,44.23,299725,0
+APGE.US,D,20240815,000000,45.5,46.49,44.12,45.3,223001,0
+APGE.US,D,20240816,000000,45.24,45.68,43.88,45.25,250904,0
+APGE.US,D,20240819,000000,45.44,50.24,45.28,50.04,312997,0
+APGE.US,D,20240820,000000,50,51.65,48.365,48.99,433939,0
+APGE.US,D,20240821,000000,49.1,50.25,47.0571,48.35,293113,0
+APGE.US,D,20240822,000000,48.33,48.5,46.63,47.82,266226,0
+APGE.US,D,20240823,000000,48.14,48.98,46.74,48.36,384335,0
+APGE.US,D,20240826,000000,48.39,48.77,46.2411,47.41,137634,0
+APGE.US,D,20240827,000000,47.21,48,46.2,47.53,157215,0
+APGE.US,D,20240828,000000,47.36,48.515,47.36,48.43,242121,0
+APGE.US,D,20240829,000000,48.27,49.97,47.625,49.43,283336,0
+APGE.US,D,20240830,000000,50.12,51.65,49.64,51.17,454925,0
+APGE.US,D,20240903,000000,50.96,51.67,47.89,48.4,574589,0
+APGE.US,D,20240904,000000,47.77,48.61,46.64,46.95,555293,0
+APGE.US,D,20240905,000000,47.26,48.585,46.09,48.24,295475,0
+APGE.US,D,20240906,000000,48.25,49,46.5,47.25,225530,0
+APGE.US,D,20240909,000000,47.44,49.65,47.14,47.51,745055,0
+APGE.US,D,20240910,000000,47.56,50.255,47.48,49.51,339873,0
+APGE.US,D,20240911,000000,48.99,51,48.99,50.62,498940,0
+APGE.US,D,20240912,000000,50.48,51.7,48.93,49.19,269319,0
+APGE.US,D,20240913,000000,49.55,53.35,49.55,51.38,539239,0
+APGE.US,D,20240916,000000,51.93,52.46,50.59,51.5,345375,0
+APGE.US,D,20240917,000000,51.78,52.845,50.3,50.64,289137,0
+APGE.US,D,20240918,000000,50.64,53.76,49.74,53.34,549102,0
+APGE.US,D,20240919,000000,55,55,52.635,52.95,347422,0
+APGE.US,D,20240920,000000,53.45,59.9,52.96,58.43,1807032,0
+APGE.US,D,20240923,000000,59,60.82,57.41,57.7,759970,0
+APGE.US,D,20240924,000000,58,60.35,57.3092,59.92,377659,0
+APGE.US,D,20240925,000000,57,59.39,55.92,57.71,412933,0
+APGE.US,D,20240926,000000,58.64,59.14,56.68,58.04,261416,0
+APGE.US,D,20240927,000000,58.13,59.0599,57.4,57.99,266343,0
+APGE.US,D,20240930,000000,57.82,60.085,57.43,58.74,420934,0
+APGE.US,D,20241001,000000,58.37,58.93,56.13,57.31,325445,0
+APGE.US,D,20241002,000000,56.5,57.15,55.3,56.23,508036,0
+APGE.US,D,20241003,000000,55.18,57.89,55.18,56.85,224127,0
+APGE.US,D,20241004,000000,57.78,58,54,54.48,325607,0
+APGE.US,D,20241007,000000,54.17,55.7332,54,55.23,1140353,0
+APGE.US,D,20241008,000000,55.42,57.38,55.41,56.11,183686,0
+APGE.US,D,20241009,000000,56.2,56.65,53.51,54.25,308374,0
+APGE.US,D,20241010,000000,53.21,55.885,52.72,53.91,425399,0
+APGE.US,D,20241011,000000,54.08,57.1,53.43,56.94,252527,0
+APGE.US,D,20241014,000000,56.34,56.67,54.99,55.81,276861,0
+APGE.US,D,20241015,000000,55.52,55.675,52.82,54.88,450346,0
+APGE.US,D,20241016,000000,55.11,57.07,54.47,56.8,258781,0
+APGE.US,D,20241017,000000,56.94,57.45,55.845,56.23,265134,0
+APGE.US,D,20241018,000000,56.11,56.15,52.11,53.53,481519,0
+APGE.US,D,20241021,000000,53.24,53.3,51.48,52.97,347797,0
+APGE.US,D,20241022,000000,52.44,53.64,51.41,51.79,213160,0
+APGE.US,D,20241023,000000,51.56,52.23,50.93,51.43,198032,0
+APGE.US,D,20241024,000000,51.82,53.74,51.01,51.95,256313,0
+APGE.US,D,20241025,000000,52.45,54.44,52.45,53.23,207443,0
+APGE.US,D,20241028,000000,54.23,55.98,53.54,54.91,176556,0
+APGE.US,D,20241029,000000,54.68,56.47,54.57,56.33,154510,0
+APGE.US,D,20241030,000000,55.88,56.54,54.82,54.9,112651,0
+APGE.US,D,20241031,000000,54.72,54.72,50.48,52.04,469791,0
+APGE.US,D,20241101,000000,52,54.9675,51.7275,54.49,460179,0
+APGE.US,D,20241104,000000,54.49,57.0125,52.37,56.3,327702,0
+APGE.US,D,20241105,000000,56.48,58.39,55.53,58.29,326031,0
+APGE.US,D,20241106,000000,59.94,60.05,57.95,58.81,789301,0
+APGE.US,D,20241107,000000,58.93,60.37,57.85,58.05,772441,0
+APGE.US,D,20241108,000000,58.08,62.23,57.9243,61.12,407358,0
+APGE.US,D,20241111,000000,63.5,63.5,59.32,60.46,281898,0
+APGE.US,D,20241112,000000,60.24,61.05,56.21,57.35,287959,0
+APGE.US,D,20241113,000000,57.32,59.3,51.525,52.79,558570,0
+APGE.US,D,20241114,000000,53.52,53.52,48.49,51.005,447959,0
+APGE.US,D,20241115,000000,51.13,51.13,46.4,47.25,526903,0
+APGE.US,D,20241118,000000,47.6,48.365,45.11,45.33,596062,0
+APGE.US,D,20241119,000000,44.9,46.66,44.7,46.52,341082,0
+APGE.US,D,20241120,000000,46.4,46.7,44.37,45.04,348121,0
+APGE.US,D,20241121,000000,45.26,46.365,42.85,42.86,472460,0
+APGE.US,D,20241122,000000,42.64,44.42,42.34,43.46,517397,0
+APGE.US,D,20241125,000000,45.51,45.99,42.52,43.85,713694,0
+APGE.US,D,20241126,000000,44.11,44.43,43.125,43.96,448649,0
+APGE.US,D,20241127,000000,45.08,45.4,43.9,44.7,549709,0
+APGE.US,D,20241129,000000,44.74,45.73,44.09,45.15,207993,0
+APGE.US,D,20241202,000000,45.75,48.14,45.15,46.14,1141515,0
+APGE.US,D,20241203,000000,46.42,47.5,45.16,46.26,511546,0
+APGE.US,D,20241204,000000,46.07,53.615,45.685,52.02,963850,0
+APGE.US,D,20241205,000000,51.48,52.92,46.62,47.16,791877,0
+APGE.US,D,20241206,000000,47.31,50.475,47.31,49.97,438600,0
+APGE.US,D,20241209,000000,49.84,51.39,48.385,49.07,347171,0
+APGE.US,D,20241210,000000,49.34,49.63,47.945,48.38,1205426,0
+APGE.US,D,20241211,000000,48.62,50.9,47.74,48.77,513210,0
+APGE.US,D,20241212,000000,48.77,50.36,43.82,44.32,904214,0
+APGE.US,D,20241213,000000,44.14,45.32,41.85,44.5,692234,0
+APGE.US,D,20241216,000000,45.85,47.705,43.8775,47.21,447953,0
+APGE.US,D,20241217,000000,46.87,48.27,45.34,48.09,365189,0
+APGE.US,D,20241218,000000,48.24,48.85,43.69,44.69,511170,0
+APGE.US,D,20241219,000000,45.31,48.33,44.35,47.02,584090,0
+APGE.US,D,20241220,000000,46.48,48.42,45.51,47.71,606238,0
+APGE.US,D,20241223,000000,47.2,48.21,46.33,47.5,232607,0
+APGE.US,D,20241224,000000,47.1,47.56,46.12,47.32,168076,0
+APGE.US,D,20241226,000000,46.55,47.93,46.22,47.18,244613,0
+APGE.US,D,20241227,000000,46.66,46.81,44.94,45.81,367596,0
+APGE.US,D,20241230,000000,44.96,46.32,43.26,44.64,244640,0
+APGE.US,D,20241231,000000,44.72,46.33,43.83,45.3,429749,0
+APGE.US,D,20250102,000000,45.87,48.195,45.82,47.15,285178,0
+APGE.US,D,20250103,000000,47.39,48.9,46.72,47.77,248646,0
+APGE.US,D,20250106,000000,47.63,50.1,47.525,48.29,395983,0
+APGE.US,D,20250107,000000,48.39,50.56,48.39,49.57,307715,0
+APGE.US,D,20250108,000000,49.4,49.57,47.8,49.21,453119,0
+APGE.US,D,20250110,000000,47.61,48.34,39.07,41.05,1366016,0
+APGE.US,D,20250113,000000,41,41.03,38.79,40.91,552595,0
+APGE.US,D,20250114,000000,41.24,41.24,38.76,39.34,770599,0
+APGE.US,D,20250115,000000,40.53,42.98,39.83,40.46,511115,0
+APGE.US,D,20250116,000000,40.46,40.46,36.48,36.7,1032507,0
+APGE.US,D,20250117,000000,37.25,37.96,36.595,37.06,452012,0
+APGE.US,D,20250121,000000,37.69,39.67,37.64,39.46,601479,0
+APGE.US,D,20250122,000000,39.47,40.27,38.32,38.92,601331,0
+APGE.US,D,20250123,000000,38.63,40.745,37.595,40.21,446822,0
+APGE.US,D,20250124,000000,40.31,41.68,39,40.28,437756,0
+APGE.US,D,20250127,000000,39.77,41.94,39.73,40.22,414846,0
+APGE.US,D,20250128,000000,40.24,40.67,39.37,40.13,517410,0
+APGE.US,D,20250129,000000,40.02,41.19,39.86,40.32,296421,0
+APGE.US,D,20250130,000000,40.84,43.02,40.17,42.5,491657,0
+APGE.US,D,20250131,000000,42.68,44.01,40.96,41.36,347088,0
+APGE.US,D,20250203,000000,40.15,42.49,39.93,40.37,685884,0
+APGE.US,D,20250204,000000,40.29,41.34,39.6291,40.48,264593,0
+APGE.US,D,20250205,000000,40.43,41.4675,39.87,41.33,387556,0
+APGE.US,D,20250206,000000,41.34,41.82,40.42,41.64,421782,0
+APGE.US,D,20250207,000000,41.68,42.14,39.29,39.72,385519,0
+APGE.US,D,20250210,000000,39.86,40.0499,38.95,39.35,545551,0
+APGE.US,D,20250211,000000,39.03,39.195,34.22,34.49,1195598,0
+APGE.US,D,20250212,000000,33.81,35.59,33.725,35.5,456181,0
+APGE.US,D,20250213,000000,35.98,36.62,35.22,36.26,299712,0
+APGE.US,D,20250214,000000,36.48,37.42,36.271,36.54,318577,0
+APGE.US,D,20250218,000000,36.75,37.22,34.62,34.93,619644,0
+APGE.US,D,20250219,000000,34.63,35.1861,32.47,33.92,851309,0
+APGE.US,D,20250220,000000,33.95,34.54,32.46,33.95,682995,0
+APGE.US,D,20250221,000000,34.59,34.95,32.54,34.55,668851,0
+APGE.US,D,20250224,000000,34.53,34.8,32.93,33.37,634676,0
+APGE.US,D,20250225,000000,33.75,33.855,31.9,33.06,745131,0
+APGE.US,D,20250226,000000,33.39,34.47,30.64,31.08,608720,0
+APGE.US,D,20250227,000000,31,32.03,30.47,30.53,340283,0
+APGE.US,D,20250228,000000,30.25,31.469,29.6362,31.44,684994,0
+APGE.US,D,20250303,000000,32.66,35.2,30.98,31.39,1084261,0
+APGE.US,D,20250304,000000,30.68,31.32,29.1,30.37,693868,0
+APGE.US,D,20250305,000000,30.48,31.56,29.26,31.43,536667,0
+APGE.US,D,20250306,000000,31.1,35.69,30.545,35.44,1063403,0
+APGE.US,D,20250307,000000,35.57,37.3,35.13,36.14,1271963,0
+APGE.US,D,20250310,000000,35.51,37.905,35.32,37.54,976284,0
+APGE.US,D,20250311,000000,37.54,41.255,35.935,40.27,988538,0
+APGE.US,D,20250312,000000,40.41,41.87,38.53,38.53,912252,0
+APGE.US,D,20250313,000000,38.95,40.03,38.02,38.33,873992,0
+APGE.US,D,20250314,000000,38.63,41,38.34,39.94,665998,0
+APGE.US,D,20250317,000000,39.37,40.89,39.18,40.35,576485,0
+APGE.US,D,20250318,000000,39.87,39.995,37.36,38.83,547906,0
+APGE.US,D,20250319,000000,39.07,40.95,39.07,40.44,720683,0
+APGE.US,D,20250320,000000,39.94,41.225,39.94,40.37,707014,0
+APGE.US,D,20250321,000000,39.87,40.64,38.18,39.84,646507,0
+APGE.US,D,20250324,000000,40,41.38,39.51,40.84,666202,0
+APGE.US,D,20250325,000000,40.44,41.195,39.35,39.89,1290156,0
+APGE.US,D,20250326,000000,39.93,40.88,39.34,40.14,637774,0
+APGE.US,D,20250327,000000,39.97,41.07,38.91,39.25,523402,0
+APGE.US,D,20250328,000000,39.27,39.93,38.25,39.72,415250,0
+APGE.US,D,20250331,000000,38.61,38.945,35.45,37.36,849309,0
+APGE.US,D,20250401,000000,37.01,37.87,35.24,35.61,664956,0
+APGE.US,D,20250402,000000,35.46,38.14,35.07,37.83,720361,0
+APGE.US,D,20250403,000000,36.22,36.74,33.58,34.99,717062,0
+APGE.US,D,20250404,000000,33.53,33.66,30.81,32.32,1079651,0
+APGE.US,D,20250407,000000,32.49,32.76,29.64,32.3,871003,0
+APGE.US,D,20250408,000000,32.94,34.38,26.2,28.79,1516692,0
+APGE.US,D,20250409,000000,27.84,32.82,27.15,31.8,1605980,0
+APGE.US,D,20250410,000000,30.76,30.76,28.86,29.94,956764,0
+APGE.US,D,20250411,000000,29.99,31.9,28.603,31.8,709106,0
+APGE.US,D,20250414,000000,32.18,34.05,31.21,33.28,519190,0
+APGE.US,D,20250415,000000,33.03,34.23,32.025,32.85,638101,0
+APGE.US,D,20250416,000000,32.5,33.08,31.38,32.04,678426,0
+APGE.US,D,20250417,000000,32.08,33.38,31.6,33.11,347971,0
+APGE.US,D,20250421,000000,32.82,35.17,32.36,32.85,503404,0
+APGE.US,D,20250422,000000,33.3,35.66,33.3,35.5,813499,0
+APGE.US,D,20250423,000000,37.04,38.75,36.5,36.53,590468,0
+APGE.US,D,20250424,000000,36.42,37.25,35.8,37.05,341613,0
+APGE.US,D,20250425,000000,36.1,37.17,35.8401,36.85,578750,0
+APGE.US,D,20250428,000000,36.79,38.1,36.7501,37.79,484306,0
+APGE.US,D,20250429,000000,37.58,38.63,36.6,37.78,366630,0
+APGE.US,D,20250430,000000,37.01,39.77,36.59,39.25,486858,0
+APGE.US,D,20250501,000000,39.07,40.09,37.984,39.2,432048,0
+APGE.US,D,20250502,000000,39.9,41.05,39.2401,40.12,616313,0
+APGE.US,D,20250505,000000,40.11,40.145,38.86,39.39,504490,0
+APGE.US,D,20250506,000000,38.61,39.26,35.45,35.57,878296,0
+APGE.US,D,20250507,000000,35.98,36.57,35.11,35.24,702231,0
+APGE.US,D,20250508,000000,35.14,38.605,34.375,37.81,430847,0
+APGE.US,D,20250509,000000,38.14,39.45,36.91,37.29,848273,0
+APGE.US,D,20250512,000000,39.49,40.705,38.685,39.58,705497,0
+APGE.US,D,20250513,000000,40.04,40.04,37.825,39.74,628751,0
+APGE.US,D,20250514,000000,39.96,40.92,39.05,39.85,832065,0
+APGE.US,D,20250515,000000,39.95,40.71,39.23,40.64,432456,0
+APGE.US,D,20250516,000000,40.57,42.205,40.175,40.62,444797,0
+APGE.US,D,20250519,000000,39.79,40.745,39.2001,39.91,699083,0
+APGE.US,D,20250520,000000,39.74,40.36,39,40.34,637009,0
+APGE.US,D,20250521,000000,39.52,41.54,39.245,40.18,431346,0
+APGE.US,D,20250522,000000,39.61,41.9,39.29,40.36,247406,0
+APGE.US,D,20250523,000000,39.35,40,39.14,39.48,405972,0
+APGE.US,D,20250527,000000,40.04,40.08,36.82,36.88,624857,0
+APGE.US,D,20250528,000000,36.91,37.55,36.19,36.4,791425,0
+APGE.US,D,20250529,000000,36.57,38.035,35.75,37.685,389323,0
+APGE.US,D,20250530,000000,37.2,37.2,35.71,36.64,534306,0
+APGE.US,D,20250602,000000,37,38.14,36.015,36.33,778165,0
+APGE.US,D,20250603,000000,36.54,38.45,35.635,37.08,685631,0
+APGE.US,D,20250604,000000,36.96,38.57,36.325,36.5,1175237,0
+APGE.US,D,20250605,000000,36.18,38.06,35.56,37.65,1115089,0
+APGE.US,D,20250606,000000,38.45,42.4999,38.39,40.98,1112592,0
+APGE.US,D,20250609,000000,41.48,41.91,39.5,40.13,921636,0
+APGE.US,D,20250610,000000,40.21,42.15,40.21,42.02,456448,0
+APGE.US,D,20250611,000000,42.7,43.91,42.34,42.44,1302663,0
+APGE.US,D,20250612,000000,41.37,43.42,40.67,41.86,1100316,0
+APGE.US,D,20250613,000000,41.01,44.64,41.01,44.48,1255016,0
+APGE.US,D,20250616,000000,44.65,44.65,42.6,42.61,990747,0
+APGE.US,D,20250617,000000,41.84,43.64,41.43,41.66,987965,0
+APGE.US,D,20250618,000000,41.55,42.51,40.475,41.18,515332,0
+APGE.US,D,20250620,000000,41.45,42.6625,40.33,41.96,637498,0
+APGE.US,D,20250623,000000,41.28,42.55,40.24,41.35,570988,0
+APGE.US,D,20250624,000000,42.23,44.61,41.14,43.55,743905,0
+APGE.US,D,20250625,000000,43.93,44.11,41.75,42.99,411488,0
+APGE.US,D,20250626,000000,43.11,43.88,42.4,43.81,399041,0
+APGE.US,D,20250627,000000,43.8,44.25,42.74,43.38,1745864,0
+APGE.US,D,20250630,000000,43.78,44.395,43.01,43.43,1198254,0
+APGE.US,D,20250701,000000,43.04,45.3,42.88,44.26,920207,0
+APGE.US,D,20250702,000000,44.12,46.67,43.48,44.32,1451937,0
+APGE.US,D,20250703,000000,44.71,47.71,43.51,47.46,507962,0
+APGE.US,D,20250707,000000,47.27,47.485,38.01,39.24,6011571,0
+APGE.US,D,20250708,000000,40.41,40.41,35.71,36.41,2985551,0
+APGE.US,D,20250709,000000,36.95,38.345,36.72,37.02,2705409,0
+APGE.US,D,20250710,000000,37.17,39.3283,36.395,38.57,1300987,0
+APGE.US,D,20250711,000000,38.1,38.95,37.46,38.14,954044,0
+APGE.US,D,20250714,000000,38.2,39.29,37.56,38.88,573398,0
+APGE.US,D,20250715,000000,39.24,39.47,37.05,37.14,724044,0
+APGE.US,D,20250716,000000,37.55,39.025,37.4003,38.37,882082,0
+APGE.US,D,20250717,000000,38.67,39.32,38.2,39,778878,0
+APGE.US,D,20250718,000000,39.42,40.4,38.58,39.31,824769,0
+APGE.US,D,20250721,000000,39.47,40.19,38.66,39.11,787444,0
+APGE.US,D,20250722,000000,39.43,39.91,38.83,39.6,514290,0
+APGE.US,D,20250723,000000,39.95,41.51,39.3013,40.58,527360,0
+APGE.US,D,20250724,000000,40.51,42.29,40.25,41.64,575120,0
+APGE.US,D,20250725,000000,41.26,41.55,39.674,40.82,600256,0
+APGE.US,D,20250728,000000,40.78,40.9,38.75,39.66,693973,0
+APGE.US,D,20250729,000000,39.86,39.86,37.465,37.93,781371,0
+APGE.US,D,20250730,000000,38.035,38.31,36.82,37.61,700853,0
+APGE.US,D,20250731,000000,37.3,38.54,37.29,38.26,568549,0
+APGE.US,D,20250801,000000,37.6,38.25,36.5601,37.75,647369,0
+APGE.US,D,20250804,000000,37.82,38.305,37.12,37.24,527335,0
+APGE.US,D,20250805,000000,37.45,38.92,36.58,38.33,518315,0
+APGE.US,D,20250806,000000,37.78,38.33,36,36.32,856361,0
+APGE.US,D,20250807,000000,36.51,36.79,35.255,36,489326,0
+APGE.US,D,20250808,000000,35.77,36.4,34.34,35.39,622266,0
+APGE.US,D,20250811,000000,35.39,35.74,34.395,34.65,467821,0
+APGE.US,D,20250812,000000,35.13,37.0775,34.58,36.7,625675,0
+APGE.US,D,20250813,000000,37.32,38.17,36.78,37.36,474594,0
+APGE.US,D,20250814,000000,36.88,38.4,36.735,38.12,485988,0
+APGE.US,D,20250815,000000,38.29,38.63,36.9,37.29,552765,0
+APGE.US,D,20250818,000000,37.21,38,36.46,36.9,298864,0
+APGE.US,D,20250819,000000,36.63,36.745,35.73,36.41,495853,0
+APGE.US,D,20250820,000000,36.5,36.68,35.62,36.02,364342,0
+APGE.US,D,20250821,000000,35.67,36.8,35.57,36.35,484772,0
+APGE.US,D,20250822,000000,36.56,38.8792,36.42,38.27,644657,0
+APGE.US,D,20250825,000000,38.34,38.385,36.78,36.94,241127,0
+APGE.US,D,20250826,000000,36.95,37.97,36.64,37.87,323009,0
+APGE.US,D,20250827,000000,37.85,38.46,37.47,37.79,272797,0
+APGE.US,D,20250828,000000,37.96,38.25,36.39,36.62,389761,0
+APGE.US,D,20250829,000000,36.65,37.35,35.68,36.37,516636,0
+APGE.US,D,20250902,000000,36.34,38,36,37.86,366999,0
+APGE.US,D,20250903,000000,37.39,38.75,36.73,38.16,380601,0
+APGE.US,D,20250904,000000,38.26,38.37,36.676,37.13,386855,0
+APGE.US,D,20250905,000000,37,38.21,36.39,37.87,498294,0
+APGE.US,D,20250908,000000,37.99,38.815,37.51,38.42,682484,0
+APGE.US,D,20250909,000000,38.44,38.84,37.68,38.46,688110,0
+APGE.US,D,20250910,000000,38.48,38.75,37.43,37.49,1034975,0
+APGE.US,D,20250911,000000,37.69,38.39,36.81,37.27,724794,0
+APGE.US,D,20250912,000000,37.26,37.94,36.86,36.88,474539,0
+APGE.US,D,20250915,000000,37.19,37.9699,36.01,36.86,494212,0
+APGE.US,D,20250916,000000,36.77,37.87,36.28,36.84,337955,0
+APGE.US,D,20250917,000000,37.01,39.145,37.01,37.63,446845,0
+APGE.US,D,20250918,000000,38.06,38.88,37.91,38.43,480576,0
+APGE.US,D,20250919,000000,38.48,38.48,36.45,36.53,1505548,0
+APGE.US,D,20250922,000000,36.39,38.21,35.39,37.96,530084,0
+APGE.US,D,20250923,000000,37.95,38.55,37.3018,38.13,348460,0
+APGE.US,D,20250924,000000,38.38,38.6,37.675,38.42,288490,0
+APGE.US,D,20250925,000000,38.66,38.8,36.95,37.52,550358,0
+APGE.US,D,20250926,000000,37.79,38.25,36.85,38.22,649024,0
+APGE.US,D,20250929,000000,38.4,40.08,37.48,39.83,472797,0
+APGE.US,D,20250930,000000,39.95,40.2,38.845,39.73,495850,0
+APGE.US,D,20251001,000000,39.56,40.8877,39.25,39.38,335784,0
+APGE.US,D,20251002,000000,39.22,39.85,38.88,39.61,261646,0
+APGE.US,D,20251003,000000,39.95,40.42,39.35,39.88,554415,0
+APGE.US,D,20251006,000000,39.84,40.48,39.21,39.82,391612,0
+APGE.US,D,20251007,000000,39.83,40.295,39.25,39.73,495197,0
+APGE.US,D,20251008,000000,39.88,47.49,39.86,47.24,1163773,0
+APGE.US,D,20251009,000000,48.42,53.3433,47.3,53.21,4069628,0
+APGE.US,D,20251010,000000,53,54.38,51.06,52.47,1830787,0
+APGE.US,D,20251013,000000,53.01,54.8,51.51,53.97,1096149,0
+APGE.US,D,20251014,000000,53.47,54.44,52.04,52.37,839637,0
+APGE.US,D,20251015,000000,53.19,56.225,52.865,55.85,964738,0
+APGE.US,D,20251016,000000,56.02,56.84,52.92,53.4,933842,0
+APGE.US,D,20251017,000000,53.43,55.58,52.77,55.15,1036389,0
+APGE.US,D,20251020,000000,55.69,57.03,55.08,56.94,830451,0
+APGE.US,D,20251021,000000,57.35,57.63,55.3129,55.87,527321,0
+APGE.US,D,20251022,000000,55.42,55.85,52.86,53.48,501299,0
+APGE.US,D,20251023,000000,53.77,57.34,51.8,53.82,515849,0
+APGE.US,D,20251024,000000,54.51,54.97,53.08,53.32,604483,0
+APGE.US,D,20251027,000000,53.59,56.765,53.59,56.23,1109977,0
+APGE.US,D,20251028,000000,56.04,57.23,55.55,56.38,624387,0
+APGE.US,D,20251029,000000,56.08,56.7819,54.8,55.7,428736,0
+APGE.US,D,20251030,000000,55.35,57,55.35,56.04,857686,0
+APGE.US,D,20251031,000000,55.75,56.85,54.94,56.59,624216,0
+APGE.US,D,20251103,000000,56.98,58.36,53.53,54.35,774481,0
+APGE.US,D,20251104,000000,53.92,54.71,53.01,53.9,353824,0
+APGE.US,D,20251105,000000,53.47,57.31,52.76,55.45,1042246,0
+APGE.US,D,20251106,000000,54.85,56,53.6301,54.995,681338,0
+APGE.US,D,20251107,000000,55,55.93,52.34,54.71,523026,0
+APGE.US,D,20251110,000000,56.2,57.53,55.5846,56.77,462811,0
+APGE.US,D,20251111,000000,56.7,63.84,56.52,62.95,1526735,0
+APGE.US,D,20251112,000000,63,64.8692,61.405,63.1,716741,0
+APGE.US,D,20251113,000000,62.39,64.52,61.38,62.97,959267,0
+APGE.US,D,20251114,000000,61.15,67.57,61.15,65.5,1020544,0
+APGE.US,D,20251117,000000,65.24,67.1,63.75,64.83,752716,0
+APGE.US,D,20251118,000000,63.93,64.84,61.81,63.91,429719,0
+APGE.US,D,20251119,000000,63.19,65.88,63.13,63.83,486024,0
+APGE.US,D,20251120,000000,64.93,67.66,63,63.37,605490,0
+APGE.US,D,20251121,000000,63.23,66.875,62.89,66.26,625601,0
+APGE.US,D,20251124,000000,67.41,69.84,67.2,67.85,1108260,0
+APGE.US,D,20251125,000000,67.66,71.13,67.66,70.92,751070,0
+APGE.US,D,20251126,000000,72.71,73.8992,69.455,70.39,458807,0
+APGE.US,D,20251128,000000,70.92,72.32,70.56,71.97,322701,0
+APGE.US,D,20251201,000000,71.97,71.99,68.72,68.96,651581,0
+APGE.US,D,20251202,000000,69.28,70.07,67.68,69.13,703821,0
+APGE.US,D,20251203,000000,69.56,74.99,69.165,74.55,1214201,0
+APGE.US,D,20251204,000000,73.66,77,73.51,75.5,992065,0
+APGE.US,D,20251205,000000,74.88,77.085,74.36,76.75,733696,0
+APGE.US,D,20251208,000000,76,76.445,70.5375,76.09,1475020,0
+APGE.US,D,20251209,000000,75.71,76.87,74.125,74.74,916608,0
+APGE.US,D,20251210,000000,76.58,76.755,74,76.06,902323,0
+APGE.US,D,20251211,000000,76.19,77.93,75.33,76.53,912920,0
+APGE.US,D,20251212,000000,77.29,78.115,74.48,77.08,1309090,0
+APGE.US,D,20251215,000000,77.71,78.15,76.01,76.81,870430,0
+APGE.US,D,20251216,000000,75.4,77.5,74.52,74.78,1104071,0
+APGE.US,D,20251217,000000,75.92,76.3699,73.55,75.5,544699,0
+APGE.US,D,20251218,000000,75.77,78.135,74.5366,77.35,910728,0
+APGE.US,D,20251219,000000,77.77,80.99,77.305,78.54,2756673,0
+APGE.US,D,20251222,000000,77.7,80.35,77.385,78,490891,0
+APGE.US,D,20251223,000000,78.56,80.44,77,77.3,1193619,0
+APGE.US,D,20251224,000000,77.78,78.74,76.76,78.09,465151,0
+APGE.US,D,20251226,000000,77.27,78.33,75.84,77.32,554715,0
+APGE.US,D,20251229,000000,77.12,78.34,75.56,76.38,1242262,0
+APGE.US,D,20251230,000000,75.59,77.45,74.8901,75.76,883769,0
+APGE.US,D,20251231,000000,75.54,76.965,75.1,75.48,538462,0
+APGE.US,D,20260102,000000,75.96,76.07,73.5392,75.78,1010614,0
+APGE.US,D,20260105,000000,75.55,77.865,72.56,77.51,1163841,0
+APGE.US,D,20260106,000000,75,80.22,72.87,78.25,1701725,0
+APGE.US,D,20260107,000000,78.06,80.34,76.35,78.95,1179512,0
+APGE.US,D,20260108,000000,78.06,78.4,75.13,77.48,1316653,0
+APGE.US,D,20260109,000000,78.5,80.24,77.31,77.99,818717,0
+APGE.US,D,20260112,000000,77.89,78,75.02,77.65,915567,0
+APGE.US,D,20260113,000000,77.47,80,77.39,79,785672,0
+APGE.US,D,20260114,000000,78.94,84.56,78.08,82.43,1064364,0
+APGE.US,D,20260115,000000,82.38,83.32,80.553,80.75,570095,0
+APGE.US,D,20260116,000000,80.92,81.97,80,80.77,392949,0
+APGE.US,D,20260120,000000,78.95,82.605,76.79,82.04,618673,0
+APGE.US,D,20260121,000000,81.44,82,79.94,81.91,760913,0
+APGE.US,D,20260122,000000,79.98,81.53,77.61,79.86,686983,0
+APGE.US,D,20260123,000000,78.17,78.775,67.97,70.02,4241291,0
+APGE.US,D,20260126,000000,70,70.64,68.505,70.02,845042,0
+APGE.US,D,20260127,000000,70.1,72.5,69.67,72.38,793891,0
+APGE.US,D,20260128,000000,72.81,73.51,69.615,70.69,943670,0
+APGE.US,D,20260129,000000,69.45,70.8163,67.22,69.98,1041933,0
+APGE.US,D,20260130,000000,69.02,69.35,62.405,65.51,1893604,0
+APGE.US,D,20260202,000000,63.11,67.185,63.11,65.63,927927,0
+APGE.US,D,20260203,000000,66.15,69.31,64.92,68.89,919353,0
+APGE.US,D,20260204,000000,69.01,69.45,64.26,64.88,755536,0
+APGE.US,D,20260205,000000,64.78,67.62,62.01,62.13,709025,0
+APGE.US,D,20260206,000000,64.45,64.9499,61.75,62.24,1365586,0
+APGE.US,D,20260209,000000,62.52,63.09,60.35,62.13,893076,0
+APGE.US,D,20260210,000000,61.68,66.18,61.64,65.5,899382,0
+APGE.US,D,20260211,000000,65.255,66.035,62.15,65.81,879804,0
+APGE.US,D,20260212,000000,65.94,70.1,65.91,69.31,1207748,0
+APGE.US,D,20260213,000000,70.02,71.18,66.79,67.78,1167674,0
+APGE.US,D,20260217,000000,67.49,70.18,66,69.64,609576,0
+APGE.US,D,20260218,000000,69.29,70.565,69.16,70.21,472723,0

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

@@ -0,0 +1,1600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRE.US,D,20191003,000000,309.2,420,302,410,91031.5,0
+APRE.US,D,20191004,000000,390.4,402.314,373.4,381.4,12826.6,0
+APRE.US,D,20191007,000000,383.4,418,380.2,405,6616,0
+APRE.US,D,20191008,000000,404,413.53,371,378.8,5169.35,0
+APRE.US,D,20191009,000000,378.8,432.198,373.266,380.8,9158.800000000001,0
+APRE.US,D,20191010,000000,382.6,398.64,382.6,388.8,648.6500000000001,0
+APRE.US,D,20191011,000000,389,397.6,380.4,380.4,574.15,0
+APRE.US,D,20191014,000000,380.4,396.4,380.4,387.2,320.05,0
+APRE.US,D,20191015,000000,386.6,393.838,380.924,386.6,464.05,0
+APRE.US,D,20191016,000000,382.4,393.6,382.2,390,728.2,0
+APRE.US,D,20191017,000000,383.6,420,380.352,409.6,2403.65,0
+APRE.US,D,20191018,000000,398.8,438.4,398.8,428,1787.0500000000002,0
+APRE.US,D,20191021,000000,436,557.4,434.94,520,12262.050000000001,0
+APRE.US,D,20191022,000000,520,535.4,490.8,494,7426.05,0
+APRE.US,D,20191023,000000,500,510,471.2,496,8598.25,0
+APRE.US,D,20191024,000000,497.8,533.2,488,514,6066.400000000001,0
+APRE.US,D,20191025,000000,518.2,535.8,462.8,511.8,8444.45,0
+APRE.US,D,20191028,000000,490,509.988,453.8,496.8,4406.650000000001,0
+APRE.US,D,20191029,000000,492.4,510,475.7,499.4,3805.65,0
+APRE.US,D,20191030,000000,499.4,499.6,454.2,473.6,2569.15,0
+APRE.US,D,20191031,000000,482.4,494.7,462.4,483,1961.95,0
+APRE.US,D,20191101,000000,484.4,515.464,484.4,499.4,3547.8500000000004,0
+APRE.US,D,20191104,000000,500,514.4,487.79,499.6,1754.75,0
+APRE.US,D,20191105,000000,498,512,484.4,496,892.1,0
+APRE.US,D,20191106,000000,511,511,477.1,500,2036.45,0
+APRE.US,D,20191107,000000,504.2,504.8,474.5,483.6,5043.200000000001,0
+APRE.US,D,20191108,000000,482.4,502.6,467.172,497.5,2041,0
+APRE.US,D,20191111,000000,489.4,505.1,475.8,499.8,2646.1000000000004,0
+APRE.US,D,20191112,000000,491.4,499.4,477,480.2,5470.75,0
+APRE.US,D,20191113,000000,478.2,495,474,490,2293.05,0
+APRE.US,D,20191114,000000,490,547.6,480.5,540.8,5416.150000000001,0
+APRE.US,D,20191115,000000,523,640.9,523,597,5481.900000000001,0
+APRE.US,D,20191118,000000,597,619.9,570.7,591.6,4248.900000000001,0
+APRE.US,D,20191119,000000,599.4,617.8,579.2,603.2,2809.7000000000003,0
+APRE.US,D,20191120,000000,597.8,603.2,578.162,580.2,1636.45,0
+APRE.US,D,20191121,000000,582.2,582.2,467.2,492.4,3462.9500000000003,0
+APRE.US,D,20191122,000000,496.2,517.2,462,511.4,3007.9,0
+APRE.US,D,20191125,000000,511.4,539.2,470.2,477.4,4746.05,0
+APRE.US,D,20191126,000000,477,489.8,451.1,453.8,3694.8500000000004,0
+APRE.US,D,20191127,000000,471.4,489,437.4,471,3513.4,0
+APRE.US,D,20191129,000000,477.2,516,477.2,503.6,5048.8,0
+APRE.US,D,20191202,000000,500.2,519.8,490.4,503.6,7604.5,0
+APRE.US,D,20191203,000000,499.2,513.6,487.8,502.8,4654.8,0
+APRE.US,D,20191204,000000,509.2,519.8,490.1,512.2,4128,0
+APRE.US,D,20191205,000000,509,515.6,481.8,483.2,5216.25,0
+APRE.US,D,20191206,000000,500,576.424,500,521,10486.45,0
+APRE.US,D,20191209,000000,526.2,618.8,526.2,546.4,14210.300000000001,0
+APRE.US,D,20191210,000000,523.4,634.2,523.4,613.8,14046.7,0
+APRE.US,D,20191211,000000,624,730,615.402,714,8101.25,0
+APRE.US,D,20191212,000000,722,885.998,722,787.4,31330,0
+APRE.US,D,20191213,000000,802,815.262,737.6,737.8,6214.1,0
+APRE.US,D,20191216,000000,735.6,735.6,646.6,666,8802.9,0
+APRE.US,D,20191217,000000,661.8,697.8,641.8,665.4,3545.05,0
+APRE.US,D,20191218,000000,666.2,688,647.8,650,2340.25,0
+APRE.US,D,20191219,000000,651.6,672.562,646.2,663.2,4088,0
+APRE.US,D,20191220,000000,665.6,785.4,658.4,716.4,52260.8,0
+APRE.US,D,20191223,000000,731,779.8,721,763,5179.200000000001,0
+APRE.US,D,20191224,000000,765.2,797.2,765.2,792.4,910.5500000000001,0
+APRE.US,D,20191226,000000,793.2,974.8,778.438,948.8,5374.35,0
+APRE.US,D,20191227,000000,950,997,885.652,990.6,5136.3,0
+APRE.US,D,20191230,000000,999.6,1062.2,953.1,965,4998.1,0
+APRE.US,D,20191231,000000,960,1007.4,911.038,917.8,5682.150000000001,0
+APRE.US,D,20200102,000000,920,920,882.6,906,2991.9500000000003,0
+APRE.US,D,20200103,000000,880.2,895.206,815.2,820,8290.65,0
+APRE.US,D,20200106,000000,820,869.7,803.4,854.8,4085.4,0
+APRE.US,D,20200107,000000,846.2,888,842,871.2,4362.150000000001,0
+APRE.US,D,20200108,000000,904.8,904.8,850,858.8,3245.9500000000003,0
+APRE.US,D,20200109,000000,860.6,896.8,836.7,840.6,4993.85,0
+APRE.US,D,20200110,000000,844.8,851.8,818.8,831,4180.400000000001,0
+APRE.US,D,20200113,000000,833.6,870,753.8,768.4,4507.75,0
+APRE.US,D,20200114,000000,760.4,804.4,760.4,796.4,3703.8500000000004,0
+APRE.US,D,20200115,000000,807.4,819.8,794,806,1628.2,0
+APRE.US,D,20200116,000000,810.6,864.8,767.3,849.2,5349.700000000001,0
+APRE.US,D,20200117,000000,843.6,855.45,780.6,789.6,3069.4500000000003,0
+APRE.US,D,20200121,000000,789,798.8,769.8,776.6,3422.1000000000004,0
+APRE.US,D,20200122,000000,793.6,805,769,800,5937.200000000001,0
+APRE.US,D,20200123,000000,797.4,813.29,769.6,806.8,3125.1000000000004,0
+APRE.US,D,20200124,000000,810.2,814.8,768,771.6,4199.6,0
+APRE.US,D,20200127,000000,759,775.6,723.6,756.8,5116.35,0
+APRE.US,D,20200128,000000,762.4,779.4,706.2,718.8,6131.55,0
+APRE.US,D,20200129,000000,715.2,736.296,680,717,4544.95,0
+APRE.US,D,20200130,000000,779.4,779.4,725.768,744.6,3656.25,0
+APRE.US,D,20200131,000000,748.4,774.6,732,766.8,3252.1000000000004,0
+APRE.US,D,20200203,000000,785.4,798.6,749.6,790,3686.7000000000003,0
+APRE.US,D,20200204,000000,792.6,795.71,742.4,769.6,3398.15,0
+APRE.US,D,20200205,000000,787.4,787.4,743.7,759.2,2149.4500000000003,0
+APRE.US,D,20200206,000000,763,767.4,700.2,720.4,2818.8500000000004,0
+APRE.US,D,20200207,000000,726.2,748.4,680.8,702.2,3088.8,0
+APRE.US,D,20200210,000000,707,725,681.2,696,2332.6,0
+APRE.US,D,20200211,000000,699.2,737.9,688.2,692.4,2092.05,0
+APRE.US,D,20200212,000000,697.6,720,682.2,690.4,1281.45,0
+APRE.US,D,20200213,000000,696.8,710,652.6,661.8,2272.8,0
+APRE.US,D,20200214,000000,661.8,676.2,613.488,633,6582.3,0
+APRE.US,D,20200218,000000,642.6,690.784,630.11,666.4,2440.25,0
+APRE.US,D,20200219,000000,660.6,697.8,640.4,658.4,1014.7,0
+APRE.US,D,20200220,000000,651.8,679.6,622,672,8765.1,0
+APRE.US,D,20200221,000000,677.4,717.2,627.304,697.8,1638.3500000000001,0
+APRE.US,D,20200224,000000,677.6,739.8,633.4,727.6,3483.6000000000004,0
+APRE.US,D,20200225,000000,730,734.21,679.2,700,3520.15,0
+APRE.US,D,20200226,000000,698.2,713,640,693,3913.9500000000003,0
+APRE.US,D,20200227,000000,675.6,740,660,682,3626.2000000000003,0
+APRE.US,D,20200228,000000,654.8,696,654.8,686,3228.4,0
+APRE.US,D,20200302,000000,682.6,760.4,660.2,720,4711.35,0
+APRE.US,D,20200303,000000,723.4,756.38,668,707.8,2945.6000000000004,0
+APRE.US,D,20200304,000000,723.2,740.4,669.4,708.2,1406.0500000000002,0
+APRE.US,D,20200305,000000,693.2,752.8,673.8,725.2,7304.75,0
+APRE.US,D,20200306,000000,701.172,745.4,675.558,726.8,6383.1,0
+APRE.US,D,20200309,000000,687,760,654.8,657.2,5165.25,0
+APRE.US,D,20200310,000000,681,715,636.8,688.6,4403.05,0
+APRE.US,D,20200311,000000,678.4,706.9,625,650.8,2985.15,0
+APRE.US,D,20200312,000000,611,658.6,604,636.4,10321.800000000001,0
+APRE.US,D,20200313,000000,664.6,821.8,640.4,821.8,6364.5,0
+APRE.US,D,20200316,000000,750,750,672.4,706.2,10189.900000000001,0
+APRE.US,D,20200317,000000,709.8,772.6,676.61,740,9969.1,0
+APRE.US,D,20200318,000000,689,743.4,622,647.8,6799.75,0
+APRE.US,D,20200319,000000,645.6,712.6,632.3,712.6,2371.65,0
+APRE.US,D,20200320,000000,704.6,717.5,560,652,5165,0
+APRE.US,D,20200323,000000,657.4,716,634.2,709.4,5287.200000000001,0
+APRE.US,D,20200324,000000,723.8,735.2,663.6,710,5389.55,0
+APRE.US,D,20200325,000000,704.6,740,672,720,1320.8500000000001,0
+APRE.US,D,20200326,000000,698,720,527.8,637.2,6267.8,0
+APRE.US,D,20200327,000000,627.6,710,620.2,695,5283.650000000001,0
+APRE.US,D,20200330,000000,703,760.2,631.2,669.8,3223.1000000000004,0
+APRE.US,D,20200331,000000,667.6,699.1,643,695.2,4060.5,0
+APRE.US,D,20200401,000000,686,699.6,643,645.8,2114.25,0
+APRE.US,D,20200402,000000,660,678.4,625.2,650,2778.05,0
+APRE.US,D,20200403,000000,638.2,650.4,602.6,619.8,2247.4,0
+APRE.US,D,20200406,000000,628.4,673.54,628.4,659.8,3875.2000000000003,0
+APRE.US,D,20200407,000000,678.8,678.8,612,644.6,1150.8500000000001,0
+APRE.US,D,20200408,000000,653.2,663,610,660.8,2815.05,0
+APRE.US,D,20200409,000000,660,706,660,672.2,4564.45,0
+APRE.US,D,20200413,000000,671.6,715.164,664.8,676,1737.95,0
+APRE.US,D,20200414,000000,693.2,709.8,678.4,678.4,1325.0500000000002,0
+APRE.US,D,20200415,000000,672.4,699.8,666.2,680,1980.75,0
+APRE.US,D,20200416,000000,670,692.2,620.8,680.6,2349.5,0
+APRE.US,D,20200417,000000,694.4,694.4,663,679.6,1196.8500000000001,0
+APRE.US,D,20200420,000000,669.4,700,658.6,664.8,1916.8500000000001,0
+APRE.US,D,20200421,000000,664,699.8,645.878,680,1976.2,0
+APRE.US,D,20200422,000000,700,700,672,677.6,1012.9000000000001,0
+APRE.US,D,20200423,000000,671.8,690.9,662,675.4,2004.0500000000002,0
+APRE.US,D,20200424,000000,672,685.5,657.8,675,1080.8500000000001,0
+APRE.US,D,20200427,000000,675.8,682.5,663.3,670.8,1431.45,0
+APRE.US,D,20200428,000000,686,691.4,666,679.4,1578.0500000000002,0
+APRE.US,D,20200429,000000,680,688,642.2,664,2321.35,0
+APRE.US,D,20200430,000000,651,662.8,627.6,635.8,1650.7,0
+APRE.US,D,20200501,000000,624,650,606.99,622,2151.25,0
+APRE.US,D,20200504,000000,619.2,657.2,602.6,649.4,3328.75,0
+APRE.US,D,20200505,000000,659.2,675,614.8,672.8,7133.900000000001,0
+APRE.US,D,20200506,000000,680,680,631.2,658.6,1293.5,0
+APRE.US,D,20200507,000000,658.4,690,657.6,684.2,2656.9,0
+APRE.US,D,20200508,000000,681.6,724.6,681.6,700,4346.400000000001,0
+APRE.US,D,20200511,000000,706.8,761,706,748,3698,0
+APRE.US,D,20200512,000000,759.6,775.9,697.4,702,3788.05,0
+APRE.US,D,20200513,000000,694.6,745,670.4,671,2605.2000000000003,0
+APRE.US,D,20200514,000000,659.4,687.2,606.2,686.8,2414.75,0
+APRE.US,D,20200515,000000,705.2,770,687,721.4,2755.25,0
+APRE.US,D,20200518,000000,759,769.4,730.6,741.6,2971.75,0
+APRE.US,D,20200519,000000,710.2,717.6,605.2,618.4,11856.900000000001,0
+APRE.US,D,20200520,000000,641.8,668.998,620,653.8,4437.05,0
+APRE.US,D,20200521,000000,663.4,663.4,580.2,600.4,6998.85,0
+APRE.US,D,20200522,000000,593.2,625.546,562.6,580,5713,0
+APRE.US,D,20200526,000000,602.2,609.8,505,509.4,12431.5,0
+APRE.US,D,20200527,000000,520,540,498.8,514.4,13124,0
+APRE.US,D,20200528,000000,524.6,596,509.002,527.6,4852.2,0
+APRE.US,D,20200529,000000,529.6,550,516.2,537.2,7997.75,0
+APRE.US,D,20200601,000000,544.4,564.082,540,544.2,8332.7,0
+APRE.US,D,20200602,000000,544.4,576.8,511,523.6,7370.05,0
+APRE.US,D,20200603,000000,532.6,539.4,513,531.2,5242.150000000001,0
+APRE.US,D,20200604,000000,525,562.4,525,538.8,2208.6,0
+APRE.US,D,20200605,000000,546.2,553.2,522,540.2,6180.55,0
+APRE.US,D,20200608,000000,547.2,581,536.6,572.2,5643.200000000001,0
+APRE.US,D,20200609,000000,567,593,555.5,581.2,7421.25,0
+APRE.US,D,20200610,000000,581.4,636.3,581.2,614.6,13645.400000000001,0
+APRE.US,D,20200611,000000,610.8,612.4,575,601,41555.950000000004,0
+APRE.US,D,20200612,000000,614.8,634.2,590.2,613.2,17254.3,0
+APRE.US,D,20200615,000000,607.4,642.4,568.22,641.2,16378.35,0
+APRE.US,D,20200616,000000,660.4,728.8,660.4,682.4,39107.05,0
+APRE.US,D,20200617,000000,695.8,715.8,674.4,690,20942.7,0
+APRE.US,D,20200618,000000,690,725.2,690,720.6,15329.400000000001,0
+APRE.US,D,20200619,000000,724,759.4,714.2,758,22103.45,0
+APRE.US,D,20200622,000000,738,800,732.8,791.4,14627.900000000001,0
+APRE.US,D,20200623,000000,794.2,822.3,775,793.8,16815.45,0
+APRE.US,D,20200624,000000,788.4,790.6,761.8,776.4,9111.800000000001,0
+APRE.US,D,20200625,000000,789.4,795.2,774.6,786,11072.050000000001,0
+APRE.US,D,20200626,000000,782.2,797.2,725.4,766.4,16148.550000000001,0
+APRE.US,D,20200629,000000,767.6,804.4,716.6,729.2,4171.650000000001,0
+APRE.US,D,20200630,000000,737.2,780,730.4,775.6,3884.4500000000003,0
+APRE.US,D,20200701,000000,782,788.2,763.2,777.2,5919.150000000001,0
+APRE.US,D,20200702,000000,783.2,799.8,720.2,732,2634.4500000000003,0
+APRE.US,D,20200706,000000,740.8,745.2,688.6,699.6,5179.900000000001,0
+APRE.US,D,20200707,000000,697.8,719,676,680,5354.05,0
+APRE.US,D,20200708,000000,674.6,685.8,649.4,656.8,4709.650000000001,0
+APRE.US,D,20200709,000000,657,671.75,610.2,616.2,9868.050000000001,0
+APRE.US,D,20200710,000000,612.6,616.8,586.6,588.4,9637.35,0
+APRE.US,D,20200713,000000,596.4,601.4,541,542.2,7883.400000000001,0
+APRE.US,D,20200714,000000,538,582.4,538,574.2,6575.400000000001,0
+APRE.US,D,20200715,000000,583.8,601.9,582,592.4,4548.650000000001,0
+APRE.US,D,20200716,000000,621.2,649.6,580.6,624.4,7155.450000000001,0
+APRE.US,D,20200717,000000,626,626,566.8,573.4,4147.650000000001,0
+APRE.US,D,20200720,000000,574.4,592.2,564.2,568.2,4427.150000000001,0
+APRE.US,D,20200721,000000,566.2,588,549.8,559.2,3880.4,0
+APRE.US,D,20200722,000000,552.4,560.8,526.4,547.6,4511.900000000001,0
+APRE.US,D,20200723,000000,541.2,551.7,512.2,513.4,4087.65,0
+APRE.US,D,20200724,000000,512.4,538.2,510,520,4238.6,0
+APRE.US,D,20200727,000000,521.2,544,520.6,543.2,3165.55,0
+APRE.US,D,20200728,000000,535.8,564.198,530,530.6,3415.8,0
+APRE.US,D,20200729,000000,530,566.8,528.2,559,4940.5,0
+APRE.US,D,20200730,000000,555,561.8,541.2,556.4,3789.6000000000004,0
+APRE.US,D,20200731,000000,552.2,561.8,546,548.6,3266.9500000000003,0
+APRE.US,D,20200803,000000,552.4,569.4,551,567.4,1795.9,0
+APRE.US,D,20200804,000000,567.6,585.3,561.744,576.4,2563.65,0
+APRE.US,D,20200805,000000,579.6,594.2,562.6,594.2,3290.6000000000004,0
+APRE.US,D,20200806,000000,596.8,596.8,582.2,592.2,2593.8,0
+APRE.US,D,20200807,000000,591,603,590.6,602,2105.6,0
+APRE.US,D,20200810,000000,605.8,610.2,596,607.6,3692.7000000000003,0
+APRE.US,D,20200811,000000,610,610,555,561.4,3216.9500000000003,0
+APRE.US,D,20200812,000000,555.2,584.8,537,563,5665.700000000001,0
+APRE.US,D,20200813,000000,566.2,567.4,556.8,560,2984.3,0
+APRE.US,D,20200814,000000,557.8,574.9,550,552.4,2571.8,0
+APRE.US,D,20200817,000000,558,579.8,556,579.8,825.85,0
+APRE.US,D,20200818,000000,579.8,594.8,573.7,589.6,1490.8000000000002,0
+APRE.US,D,20200819,000000,580.8,597.6,580,583.4,1741.0500000000002,0
+APRE.US,D,20200820,000000,571,574.8,554,566.2,1223.25,0
+APRE.US,D,20200821,000000,558,579.766,558,572.8,1124.7,0
+APRE.US,D,20200824,000000,578.2,578.2,514.8,527.4,2290.8,0
+APRE.US,D,20200825,000000,526.6,541.6,522.7,541.6,776.8000000000001,0
+APRE.US,D,20200826,000000,539.2,548.6,534.2,537.8,1090.3,0
+APRE.US,D,20200827,000000,543,553.7,510,536.4,1231.0500000000002,0
+APRE.US,D,20200828,000000,538,546.4,530.262,546.4,901.5500000000001,0
+APRE.US,D,20200831,000000,543.4,559.524,530,542,1468.1000000000001,0
+APRE.US,D,20200901,000000,543.8,561.342,516,521.4,1985,0
+APRE.US,D,20200902,000000,521.4,522.9,500,520.2,3154.8,0
+APRE.US,D,20200903,000000,515,515,485.6,502.4,6616.950000000001,0
+APRE.US,D,20200904,000000,509.2,519.8,482.4,514.8,3629.75,0
+APRE.US,D,20200908,000000,513.2,585.8,510,533.4,5213.450000000001,0
+APRE.US,D,20200909,000000,518.4,530.4,508.8,518,5715.55,0
+APRE.US,D,20200910,000000,518,545.6,467.4,532.4,5740,0
+APRE.US,D,20200911,000000,540.4,578.8,528.2,540.2,4530.7,0
+APRE.US,D,20200914,000000,557.2,575.6,545.8,555.6,5022.8,0
+APRE.US,D,20200915,000000,558,576.4,551.8,570.4,3552.65,0
+APRE.US,D,20200916,000000,576,584.2,570.2,575,4084.9,0
+APRE.US,D,20200917,000000,564,595.6,564,585.2,3641.8500000000004,0
+APRE.US,D,20200918,000000,594.6,629,587.4,591.2,15283,0
+APRE.US,D,20200921,000000,592,598.2,530.2,530.6,4499.3,0
+APRE.US,D,20200922,000000,530.6,532,494.2,497.2,5588.150000000001,0
+APRE.US,D,20200923,000000,499.4,503.2,436,437.8,7271.85,0
+APRE.US,D,20200924,000000,440,446.2,424.4,433.2,3818.9500000000003,0
+APRE.US,D,20200925,000000,429.4,479,429.4,468.6,5591.200000000001,0
+APRE.US,D,20200928,000000,475.2,475.2,431.6,453,4887.2,0
+APRE.US,D,20200929,000000,453.2,464.8,438.5,452.4,4276.75,0
+APRE.US,D,20200930,000000,453.6,485.8,453.6,481.2,3129.25,0
+APRE.US,D,20201001,000000,486.6,542.8,484.5,521.4,6512.450000000001,0
+APRE.US,D,20201002,000000,513.6,523.6,493.4,501.2,1860.45,0
+APRE.US,D,20201005,000000,504.6,555.2,504.6,534.2,16519.55,0
+APRE.US,D,20201006,000000,549.5,555,510,540,10090.900000000001,0
+APRE.US,D,20201007,000000,540.2,590,539.8,587.8,6427.650000000001,0
+APRE.US,D,20201008,000000,590,598.4,564.8,583,3041.7000000000003,0
+APRE.US,D,20201009,000000,562.5,593.798,545.4,573,5802.200000000001,0
+APRE.US,D,20201012,000000,574,575.8,514,522.2,3745.65,0
+APRE.US,D,20201013,000000,525.2,542.8,520,530,14205.7,0
+APRE.US,D,20201014,000000,537.2,542.8,502,515,6367.5,0
+APRE.US,D,20201015,000000,514.2,523.4,501.2,516.6,14588.900000000001,0
+APRE.US,D,20201016,000000,507,511.554,466,480.8,18566.600000000002,0
+APRE.US,D,20201019,000000,483.2,483.2,448,470,11383.300000000001,0
+APRE.US,D,20201020,000000,479.4,496,444.6,491,8363.1,0
+APRE.US,D,20201021,000000,493,528.6,476.8,520,4926.35,0
+APRE.US,D,20201022,000000,497.8,556.4,496.602,531.8,4498.900000000001,0
+APRE.US,D,20201023,000000,536.2,542.8,515.5,535.6,2455.05,0
+APRE.US,D,20201026,000000,528,541.8,500.8,520,2925.65,0
+APRE.US,D,20201027,000000,516.8,527.7,498,513.4,6393.650000000001,0
+APRE.US,D,20201028,000000,499,513.4,461,465.6,7041.450000000001,0
+APRE.US,D,20201029,000000,461.2,465.6,445,452,10180.1,0
+APRE.US,D,20201030,000000,451.6,483.5,425.8,436.2,5983.75,0
+APRE.US,D,20201102,000000,458.6,469.6,428.2,433,6334.450000000001,0
+APRE.US,D,20201103,000000,437.8,450.1,410,435.6,15314.25,0
+APRE.US,D,20201104,000000,433.2,456.3,424.4,439,13612.2,0
+APRE.US,D,20201105,000000,447,447,400.6,401.6,10627.85,0
+APRE.US,D,20201106,000000,421.6,424.6,393.4,408,17056.600000000002,0
+APRE.US,D,20201109,000000,402.8,415.6,394.9,400.2,10066.2,0
+APRE.US,D,20201110,000000,404.4,468.2,399.2,434,11119.300000000001,0
+APRE.US,D,20201111,000000,436.6,451.7,409.4,418.2,4599.150000000001,0
+APRE.US,D,20201112,000000,414.6,425.2,412,420,5084.5,0
+APRE.US,D,20201113,000000,440.7,440.7,417.6,427.8,10111.25,0
+APRE.US,D,20201116,000000,432.2,436.4,418,420,7791,0
+APRE.US,D,20201117,000000,423.6,428,413.2,416.2,10701.150000000001,0
+APRE.US,D,20201118,000000,419.2,426.6,407.4,408.8,7451.900000000001,0
+APRE.US,D,20201119,000000,409,420,405.2,419.6,6037.85,0
+APRE.US,D,20201120,000000,417,500,412,496.8,34202.75,0
+APRE.US,D,20201123,000000,487.6,509.124,470.6,489.6,8260.9,0
+APRE.US,D,20201124,000000,501,501,477.8,493.2,6125.700000000001,0
+APRE.US,D,20201125,000000,492.4,494.2,472,480,8157.200000000001,0
+APRE.US,D,20201127,000000,482,538.598,482,529,4053,0
+APRE.US,D,20201130,000000,551.4,560,493.2,504.8,9977.2,0
+APRE.US,D,20201201,000000,519.2,519.2,485.2,491.6,10120.150000000001,0
+APRE.US,D,20201202,000000,492.2,492.2,471.6,488.8,5647.5,0
+APRE.US,D,20201203,000000,486,513.4,478.8,506.8,5079.700000000001,0
+APRE.US,D,20201204,000000,526.4,542.2,511.4,538.8,6850.25,0
+APRE.US,D,20201207,000000,519.4,614,519.4,613.4,13717.2,0
+APRE.US,D,20201208,000000,608.6,616,566,613,20249.9,0
+APRE.US,D,20201209,000000,610,619.828,553.8,558,14922.050000000001,0
+APRE.US,D,20201210,000000,561.8,585,550,566.8,10704.650000000001,0
+APRE.US,D,20201211,000000,567.6,600,541,551.2,8360.2,0
+APRE.US,D,20201214,000000,569,598,562.6,575,9157.95,0
+APRE.US,D,20201215,000000,582,596.6,565.4,594.6,4525.75,0
+APRE.US,D,20201216,000000,595,605.6,565.2,568.6,9302.050000000001,0
+APRE.US,D,20201217,000000,570,579.998,540,552.6,10158.7,0
+APRE.US,D,20201218,000000,563.4,563.7,514.2,518.6,30078.5,0
+APRE.US,D,20201221,000000,510,521.8,492,516.4,9377.25,0
+APRE.US,D,20201222,000000,519.4,550.6,513.3,546.2,4981.25,0
+APRE.US,D,20201223,000000,546.2,567.878,490,504,8925.45,0
+APRE.US,D,20201224,000000,513,515.996,488.8,501.8,5686,0
+APRE.US,D,20201228,000000,127,135.4,107,110,805202.55,0
+APRE.US,D,20201229,000000,113.6,116.4,100.2,101,311040.75,0
+APRE.US,D,20201230,000000,99.4,108,94.602,101.4,227896.75,0
+APRE.US,D,20201231,000000,103,103.4,96.8,98.4,105954.75,0
+APRE.US,D,20210104,000000,98.8,100.56,93.202,94.6,98138.65000000001,0
+APRE.US,D,20210105,000000,94,99,93.4,98,114477.1,0
+APRE.US,D,20210106,000000,100.8,104,95.2,98,99141.35,0
+APRE.US,D,20210107,000000,100.4,104,99,102.4,102026.5,0
+APRE.US,D,20210108,000000,103.464,105,99,102,74949.6,0
+APRE.US,D,20210111,000000,102.2,108.4,101.2,104.8,97462.70000000001,0
+APRE.US,D,20210112,000000,105.8,106,101,102.6,68914.2,0
+APRE.US,D,20210113,000000,111.664,111.8,102.4,104,170453.5,0
+APRE.US,D,20210114,000000,105,105.8,102.6,104.2,83484.6,0
+APRE.US,D,20210115,000000,103.6,105,101.2,103,76743.55,0
+APRE.US,D,20210119,000000,104,108.6,102.8,108,95797,0
+APRE.US,D,20210120,000000,108,120.798,106.22,112.8,151770.7,0
+APRE.US,D,20210121,000000,115,118,109.2,117.4,98185.05,0
+APRE.US,D,20210122,000000,117.4,120,113.4,114.2,81444.1,0
+APRE.US,D,20210125,000000,116.8,117.184,110.6,114,70382.3,0
+APRE.US,D,20210126,000000,113.8,114.6,112.4,112.8,85563.6,0
+APRE.US,D,20210127,000000,109.6,112.6,105.2,107.6,102694.1,0
+APRE.US,D,20210128,000000,108.212,111.6,102.4,108.2,69660.3,0
+APRE.US,D,20210129,000000,110.6,115.6,106.8,110.4,98978.75,0
+APRE.US,D,20210201,000000,112.2,116,111.2,115.6,67526.6,0
+APRE.US,D,20210202,000000,117,128,113,124.6,155025.7,0
+APRE.US,D,20210203,000000,126,150,126,134.4,295786.2,0
+APRE.US,D,20210204,000000,140.02,142.8,126.4,127.6,122654,0
+APRE.US,D,20210205,000000,130,138.6,128,133,79279.45000000001,0
+APRE.US,D,20210208,000000,137.8,142.8,134,138.6,87945.35,0
+APRE.US,D,20210209,000000,140.6,147,137,143.2,69302.5,0
+APRE.US,D,20210210,000000,145.2,166,144.654,163,210354.05000000002,0
+APRE.US,D,20210211,000000,169,169.2,146.6,147,178898.55000000002,0
+APRE.US,D,20210212,000000,147.2,151,141.2,145.6,50707.65,0
+APRE.US,D,20210216,000000,148,149,140.2,142.2,71736.55,0
+APRE.US,D,20210217,000000,142.2,142.2,132,138.2,63855.3,0
+APRE.US,D,20210218,000000,133.4,135.6,126.2,132.6,62003.350000000006,0
+APRE.US,D,20210219,000000,131.4,139.8,131.2,137,43186.450000000004,0
+APRE.US,D,20210222,000000,137.6,139,130.2,131.2,37472.75,0
+APRE.US,D,20210223,000000,122.4,128.2,112.4,128,67028.65000000001,0
+APRE.US,D,20210224,000000,129.2,130.8,126,126.4,22632.350000000002,0
+APRE.US,D,20210225,000000,125.4,128.4,117,120,52464.8,0
+APRE.US,D,20210226,000000,123.4,125.2,115.2,120.6,35433.6,0
+APRE.US,D,20210301,000000,123,124.6,118.4,120.6,24507.45,0
+APRE.US,D,20210302,000000,120,121.49,117.4,118.2,27280.550000000003,0
+APRE.US,D,20210303,000000,119,119.8,114.4,115.4,26953.800000000003,0
+APRE.US,D,20210304,000000,115,115.8,104,109,47769.200000000004,0
+APRE.US,D,20210305,000000,109,109,96.4,107.7,46951.55,0
+APRE.US,D,20210308,000000,107,111.3,106,106.4,20338.7,0
+APRE.US,D,20210309,000000,109.6,112.6,108,111,29773.75,0
+APRE.US,D,20210310,000000,114.2,119.2,111.4,114.6,28904.15,0
+APRE.US,D,20210311,000000,117.4,118.2,112.6,118.2,32944,0
+APRE.US,D,20210312,000000,117.2,121,115.4,119.2,20269.600000000002,0
+APRE.US,D,20210315,000000,119.8,121.6,118.2,120,28074.550000000003,0
+APRE.US,D,20210316,000000,120,130.6,118.312,123,82797.85,0
+APRE.US,D,20210317,000000,113,121,108.4,118.6,50001.450000000004,0
+APRE.US,D,20210318,000000,117.8,124.8,115.4,116,31201.2,0
+APRE.US,D,20210319,000000,116.2,117.784,110.6,114,39944.3,0
+APRE.US,D,20210322,000000,113.4,115,110.8,111.8,19801.050000000003,0
+APRE.US,D,20210323,000000,110.8,111.4,103.2,104.2,36075.6,0
+APRE.US,D,20210324,000000,104.4,104.8,98.6,99.4,34302.1,0
+APRE.US,D,20210325,000000,100,104.6,96.6,104.2,24541.15,0
+APRE.US,D,20210326,000000,104.6,104.78,98.2,102,22331.100000000002,0
+APRE.US,D,20210329,000000,101,101.574,95.6,97.4,25522.9,0
+APRE.US,D,20210330,000000,98,98,92.8,95.8,31646.5,0
+APRE.US,D,20210331,000000,97,103,96.4,102,19221.75,0
+APRE.US,D,20210401,000000,102.8,103.8,100.2,100.8,13499.550000000001,0
+APRE.US,D,20210405,000000,102.2,102.998,97.4,101.2,12328.95,0
+APRE.US,D,20210406,000000,100.8,102,99,99.6,11105.7,0
+APRE.US,D,20210407,000000,99.4,101.6,96.6,96.8,20567.5,0
+APRE.US,D,20210408,000000,107.76,115,100.8,110,691263.9,0
+APRE.US,D,20210409,000000,106.2,108.38,98.602,99.4,92619.8,0
+APRE.US,D,20210412,000000,99,99,87.9,88.4,89119.20000000001,0
+APRE.US,D,20210413,000000,87.8,89.8,86.2,89,32042.4,0
+APRE.US,D,20210414,000000,89.2,94.62,87.2,88.8,68911.85,0
+APRE.US,D,20210415,000000,90,90.688,85.2,86.4,45366.55,0
+APRE.US,D,20210416,000000,85.8,93.6,84,93,40424.15,0
+APRE.US,D,20210419,000000,93.8,94,88.2,89.2,19917.100000000002,0
+APRE.US,D,20210420,000000,90,91.2,86.8,88,22696.45,0
+APRE.US,D,20210421,000000,88.8,92.6,83.8,91.4,30849.95,0
+APRE.US,D,20210422,000000,90.8,95.8,89.4,90.8,36004.3,0
+APRE.US,D,20210423,000000,91.6,95,90,92.2,23921.7,0
+APRE.US,D,20210426,000000,92.8,96.8,90.2,96.4,18919.3,0
+APRE.US,D,20210427,000000,97.4,97.6,93,93.8,11187.800000000001,0
+APRE.US,D,20210428,000000,92.6,96.8,92,96,11820.900000000001,0
+APRE.US,D,20210429,000000,96.8,97.4,92,95,16096.95,0
+APRE.US,D,20210430,000000,94.4,95,92.072,93.8,14100,0
+APRE.US,D,20210503,000000,93.8,95,91.4,92.8,9836.900000000001,0
+APRE.US,D,20210504,000000,91.4,91.416,86.6,87,19362.2,0
+APRE.US,D,20210505,000000,87,88.494,85.6,86.8,18036.75,0
+APRE.US,D,20210506,000000,86.8,87.4,83,85.2,20346.25,0
+APRE.US,D,20210507,000000,85.2,86.918,82.6,86,20570.9,0
+APRE.US,D,20210510,000000,86,87.2,83.2,84.8,11359.800000000001,0
+APRE.US,D,20210511,000000,80.4,84.4,80,82.4,15665,0
+APRE.US,D,20210512,000000,81.8,85.4,81,81.4,17807.9,0
+APRE.US,D,20210513,000000,81.8,82.6,77.6,81,28185.5,0
+APRE.US,D,20210514,000000,81,83.8,79.6,82.4,20813.4,0
+APRE.US,D,20210517,000000,82.2,85.6,80.8,84,11465.900000000001,0
+APRE.US,D,20210518,000000,85,89,84.2,87.4,17349.7,0
+APRE.US,D,20210519,000000,86,88.2,84,85.6,11522.650000000001,0
+APRE.US,D,20210520,000000,85.2,88,84.2,86.4,13581,0
+APRE.US,D,20210521,000000,87.2,87.8,84.6,84.8,8468.75,0
+APRE.US,D,20210524,000000,84.8,85.1,80.658,81,14890.35,0
+APRE.US,D,20210525,000000,82.2,83.6,80,81.4,9803.6,0
+APRE.US,D,20210526,000000,80.8,83.798,80.8,83.6,11672.5,0
+APRE.US,D,20210527,000000,84,85.2,82.4,83,20530.850000000002,0
+APRE.US,D,20210528,000000,83,87,83,84.4,8863.050000000001,0
+APRE.US,D,20210601,000000,84.4,91.2,82.4,90.6,23930.050000000003,0
+APRE.US,D,20210602,000000,90.2,98.2,88.8,91,37856.55,0
+APRE.US,D,20210603,000000,90.4,99.8,89.906,96,35608.200000000004,0
+APRE.US,D,20210604,000000,99,100.8,92.6,94.6,27179.25,0
+APRE.US,D,20210607,000000,95.4,100,94,100,27886.4,0
+APRE.US,D,20210608,000000,100,102.6,96.2,98.2,20403.25,0
+APRE.US,D,20210609,000000,99.4,102.8,98.6,100,17843.55,0
+APRE.US,D,20210610,000000,99.6,102.5,97,101.2,16086.050000000001,0
+APRE.US,D,20210611,000000,102,109.6,99.2,102.8,64422.450000000004,0
+APRE.US,D,20210614,000000,103.42,104.4,98.8,100.8,26599.050000000003,0
+APRE.US,D,20210615,000000,100.8,101,96.6,97,21996.300000000003,0
+APRE.US,D,20210616,000000,146.2,156,106.6,107.6,7002632.5,0
+APRE.US,D,20210617,000000,99.6,105.4,96.4,100.8,238684.05000000002,0
+APRE.US,D,20210618,000000,98.8,99.8,95.4,96.4,80321.15000000001,0
+APRE.US,D,20210621,000000,95.714,96.8,88.4,91,73150.6,0
+APRE.US,D,20210622,000000,92,93.2,88.8,93,23361.800000000003,0
+APRE.US,D,20210623,000000,92,97.2,92,96.6,28959.050000000003,0
+APRE.US,D,20210624,000000,97.2,100.8,96.8,99,31416.100000000002,0
+APRE.US,D,20210625,000000,98,101.4,98,100.4,79692.15000000001,0
+APRE.US,D,20210628,000000,102,102.8,97,98.2,23696.65,0
+APRE.US,D,20210629,000000,98,100.6,96,97,19219.25,0
+APRE.US,D,20210630,000000,97,98.4,94.4,97.6,32620.9,0
+APRE.US,D,20210701,000000,99.2,113.78,98.7,108.4,297658.45,0
+APRE.US,D,20210702,000000,106,108.2,100.8,105.2,85361.75,0
+APRE.US,D,20210706,000000,104.2,109.4,100.8,106.4,59091.5,0
+APRE.US,D,20210707,000000,105.8,111.798,103.2,108.6,110902.3,0
+APRE.US,D,20210708,000000,106.2,107.8,102,103.6,57019.3,0
+APRE.US,D,20210709,000000,105,114,102.6,112.6,120709.95000000001,0
+APRE.US,D,20210712,000000,112.4,112.5,105.6,110.8,84706.65000000001,0
+APRE.US,D,20210713,000000,108.478,113.398,104,106,57345.350000000006,0
+APRE.US,D,20210714,000000,105.4,106.2,101,102.2,35707.15,0
+APRE.US,D,20210715,000000,101.6,102.326,97.6,101.8,40825.65,0
+APRE.US,D,20210716,000000,101.6,103.8,99.4,100.8,26670.25,0
+APRE.US,D,20210719,000000,97,100.6,95.3,97.2,54551.600000000006,0
+APRE.US,D,20210720,000000,97.4,101.8,95.456,101.4,31754.7,0
+APRE.US,D,20210721,000000,107,117.8,93,95.8,1208148.3,0
+APRE.US,D,20210722,000000,93.8,96,85.8,87,130405.55,0
+APRE.US,D,20210723,000000,88.2,88.7,84,87.4,74821.90000000001,0
+APRE.US,D,20210726,000000,87.2,89.6,84,84.6,63906.4,0
+APRE.US,D,20210727,000000,84.8,88.6,82.4,85.2,39884.600000000006,0
+APRE.US,D,20210728,000000,86.4,91,85,90.2,30909.4,0
+APRE.US,D,20210729,000000,88.6,89.716,86.2,86.8,18318.15,0
+APRE.US,D,20210730,000000,85.6,88,84.4,84.6,21521.7,0
+APRE.US,D,20210802,000000,84.4,87.7,83.6,85.6,19905.550000000003,0
+APRE.US,D,20210803,000000,86.6,86.6,83.6,85,19107,0
+APRE.US,D,20210804,000000,85,87.6,82.4,83.8,24785.350000000002,0
+APRE.US,D,20210805,000000,84,87.6,83.2,86,62468.4,0
+APRE.US,D,20210806,000000,80,88.4,78,86.2,52932.350000000006,0
+APRE.US,D,20210809,000000,85.2,86.6,82.2,82.8,17299.25,0
+APRE.US,D,20210810,000000,83,84.116,80.8,82.8,12924.5,0
+APRE.US,D,20210811,000000,82.6,82.8,81.2,82,10179.2,0
+APRE.US,D,20210812,000000,76.8,82.68,76.02,80.8,48349.850000000006,0
+APRE.US,D,20210813,000000,75,76.2,67.6,73,67287.7,0
+APRE.US,D,20210816,000000,71.8,72.8,69.4,71,23128.850000000002,0
+APRE.US,D,20210817,000000,71,72.068,68.486,71,33440.35,0
+APRE.US,D,20210818,000000,72,76.8,69.4,72.4,69939.8,0
+APRE.US,D,20210819,000000,70.2,72.8,68.4,68.6,43969.3,0
+APRE.US,D,20210820,000000,68,71.8,63.4,71,41374.9,0
+APRE.US,D,20210823,000000,72.2,75.598,71.202,74.6,45868.5,0
+APRE.US,D,20210824,000000,75.8,82.2,73.4,81.2,45547.100000000006,0
+APRE.US,D,20210825,000000,80.8,82.6,78,79.6,23486.850000000002,0
+APRE.US,D,20210826,000000,79.8,85.7,79.8,83.8,34514.55,0
+APRE.US,D,20210827,000000,83.8,86.6,82.202,85.8,18163.25,0
+APRE.US,D,20210830,000000,86.2,86.822,82.2,86.4,22214.25,0
+APRE.US,D,20210831,000000,86,94,86,92.4,35019.9,0
+APRE.US,D,20210901,000000,93.2,95.6,89,94.6,30541.800000000003,0
+APRE.US,D,20210902,000000,94.2,95.9,91.2,95.6,26077.45,0
+APRE.US,D,20210903,000000,95.6,95.6,91.2,93.8,25336.5,0
+APRE.US,D,20210907,000000,93.8,95,89.6,93.2,20219.5,0
+APRE.US,D,20210908,000000,92.6,92.8,88,88.8,27189.600000000002,0
+APRE.US,D,20210909,000000,89.2,93.2,87.2,92.8,25023.850000000002,0
+APRE.US,D,20210910,000000,91.4,93.4,90.4,91.8,13692.35,0
+APRE.US,D,20210913,000000,90,92,87,88,17503.05,0
+APRE.US,D,20210914,000000,89.6,95.6,88.8,90.4,29898.7,0
+APRE.US,D,20210915,000000,93.638,93.638,90.2,92.8,19233.65,0
+APRE.US,D,20210916,000000,94.2,97.2,91,96.8,26179.050000000003,0
+APRE.US,D,20210917,000000,95.8,102.6,94,101.2,91596.05,0
+APRE.US,D,20210920,000000,109.4,111.8,94.6,97,963789.55,0
+APRE.US,D,20210921,000000,98.8,101,88.8,93.4,445210.9,0
+APRE.US,D,20210922,000000,91.4,92.6,86.4,90,127426.95000000001,0
+APRE.US,D,20210923,000000,89.6,92.8,86.4,90.6,93008.75,0
+APRE.US,D,20210924,000000,90,95.2,88.2,90.8,54771.05,0
+APRE.US,D,20210927,000000,91.6,94.6,89,92.8,31002.850000000002,0
+APRE.US,D,20210928,000000,91.538,107.2,89.8,103,171963.5,0
+APRE.US,D,20210929,000000,101.8,108,94.8,101.8,211986.30000000002,0
+APRE.US,D,20210930,000000,101.6,105.2,98.6,102.2,83939.35,0
+APRE.US,D,20211001,000000,101.402,102.4,95.2,99.5,100965.3,0
+APRE.US,D,20211004,000000,98.766,106.2,97.2,105.8,93284.35,0
+APRE.US,D,20211005,000000,104.8,106.8,99.4,101.4,79448.70000000001,0
+APRE.US,D,20211006,000000,100.4,102.398,98.202,100.2,45616.3,0
+APRE.US,D,20211007,000000,100.8,105.6,99.01,103.2,59477.9,0
+APRE.US,D,20211008,000000,103.6,112.8,102.4,107.8,117447.3,0
+APRE.US,D,20211011,000000,107.2,113.398,104.3,109.4,82555.55,0
+APRE.US,D,20211012,000000,109.6,111.8,103.4,110.2,92055.65000000001,0
+APRE.US,D,20211013,000000,109.6,112.4,105.8,111.6,86120.5,0
+APRE.US,D,20211014,000000,111.4,112.4,105.4,107,84651.65000000001,0
+APRE.US,D,20211015,000000,107.6,107.7,98.4,102.8,155209.75,0
+APRE.US,D,20211018,000000,101.8,106,100.402,105.6,48372.3,0
+APRE.US,D,20211019,000000,104.2,106.8,103.2,104.4,42163.350000000006,0
+APRE.US,D,20211020,000000,104.2,104.998,101.2,102.6,34855.950000000004,0
+APRE.US,D,20211021,000000,102.4,106.6,102,102.2,38325,0
+APRE.US,D,20211022,000000,97.6,98.8,93.4,95,89411.1,0
+APRE.US,D,20211025,000000,94.6,99.8,92,97.2,58156.8,0
+APRE.US,D,20211026,000000,96.2,107.4,95.2,101.2,126032.3,0
+APRE.US,D,20211027,000000,99.8,101.8,96.2,97.6,42208,0
+APRE.US,D,20211028,000000,97.6,100.8,97.152,100,27948.4,0
+APRE.US,D,20211029,000000,100.2,103.2,98.6,99,27773.25,0
+APRE.US,D,20211101,000000,100.2,102.4,98,100.8,23863.75,0
+APRE.US,D,20211102,000000,100,102.6,98.2,102.4,30644.050000000003,0
+APRE.US,D,20211103,000000,102.8,108.4,99.8,105.6,85011.05,0
+APRE.US,D,20211104,000000,104,109.2,101.6,102.4,61939.350000000006,0
+APRE.US,D,20211105,000000,103.4,104.8,99.6,100.8,40141.4,0
+APRE.US,D,20211108,000000,101.4,103.4,99.6,100.8,29211.75,0
+APRE.US,D,20211109,000000,101.4,105.6,99.4,101,49355.450000000004,0
+APRE.US,D,20211110,000000,101,104.4,98.4,98.4,33747.200000000004,0
+APRE.US,D,20211111,000000,99.6,100,96.4,98.2,34072,0
+APRE.US,D,20211112,000000,97.8,98.8,95.6,98.2,40539.200000000004,0
+APRE.US,D,20211115,000000,98.6,98.6,95.6,96.4,21849.15,0
+APRE.US,D,20211116,000000,95.6,95.6,89.4,93.4,68013.45,0
+APRE.US,D,20211117,000000,92.6,92.8,88.4,89.4,37534.4,0
+APRE.US,D,20211118,000000,90,90.6,84.256,85,45735.55,0
+APRE.US,D,20211119,000000,85.2,89.2,85,87.6,23305.9,0
+APRE.US,D,20211122,000000,88.1,88.6,79.4,80.4,54811.5,0
+APRE.US,D,20211123,000000,81,83.002,78.2,82,34874.5,0
+APRE.US,D,20211124,000000,81.4,86.5,80.872,86,18727.8,0
+APRE.US,D,20211126,000000,82.5,85.6,81.4,83,11640.050000000001,0
+APRE.US,D,20211129,000000,82.4,84,79.8,80.2,21077.45,0
+APRE.US,D,20211130,000000,80,81.4,76.92,80.8,25408.050000000003,0
+APRE.US,D,20211201,000000,80.4,82.798,76.002,76.4,29015.5,0
+APRE.US,D,20211202,000000,76.4,78.8,73.2,78,32464.100000000002,0
+APRE.US,D,20211203,000000,78.6,78.6,72.6,73.8,31975.050000000003,0
+APRE.US,D,20211206,000000,72.4,75.598,68.4,74.2,37323.05,0
+APRE.US,D,20211207,000000,75.4,79,75.2,76.4,36692.65,0
+APRE.US,D,20211208,000000,77.4,86.3,76.998,82.4,44655.3,0
+APRE.US,D,20211209,000000,93.624,94,81.2,84.2,322094.85000000003,0
+APRE.US,D,20211210,000000,85.6,85.92,78.63,84.8,75643.95,0
+APRE.US,D,20211213,000000,81.8,82.2,70.1,75.6,122034.20000000001,0
+APRE.US,D,20211214,000000,72.8,74.01,67.4,68,86677.40000000001,0
+APRE.US,D,20211215,000000,67.848,69.8,62.8,68.8,70639.6,0
+APRE.US,D,20211216,000000,68.4,68.8,64.2,65.2,28350.550000000003,0
+APRE.US,D,20211217,000000,64,69.3,63.4,66.4,48573.65,0
+APRE.US,D,20211220,000000,65,67.2,63.6,65.2,28042.5,0
+APRE.US,D,20211221,000000,66,67.6,64.8,66.8,22555.100000000002,0
+APRE.US,D,20211222,000000,66.8,68.4,65.4,66,23310.2,0
+APRE.US,D,20211223,000000,66.6,68.8,66.002,67.4,24524.95,0
+APRE.US,D,20211227,000000,67,67.4,63,64.2,29731.45,0
+APRE.US,D,20211228,000000,63.8,65,59,59.4,52902.4,0
+APRE.US,D,20211229,000000,60,60,55.756,57.6,32245.300000000003,0
+APRE.US,D,20211230,000000,57.4,60.4,57.4,58.8,25468.75,0
+APRE.US,D,20211231,000000,58.4,61,57.2,57.4,39899.15,0
+APRE.US,D,20220103,000000,57.4,64.2,57.2,63.2,31563.2,0
+APRE.US,D,20220104,000000,62.8,63.5,60.2,61.4,18839.100000000002,0
+APRE.US,D,20220105,000000,60.8,61.648,57,57.8,20207.600000000002,0
+APRE.US,D,20220106,000000,57.64,60,54.2,55.4,24621.2,0
+APRE.US,D,20220107,000000,55.4,57.58,54.6,55.8,15744,0
+APRE.US,D,20220110,000000,54.6,56.3,53,55.8,13526.25,0
+APRE.US,D,20220111,000000,55.2,58.2,54.802,57.4,12312.050000000001,0
+APRE.US,D,20220112,000000,57.6,59,55,55.2,15232.85,0
+APRE.US,D,20220113,000000,55.2,56.2,51,51.4,42345.9,0
+APRE.US,D,20220114,000000,51.4,52.928,49.6,52.8,25392.850000000002,0
+APRE.US,D,20220118,000000,51.2,52,50,50,15671.800000000001,0
+APRE.US,D,20220119,000000,49.2,50.6,48,49,16666.8,0
+APRE.US,D,20220120,000000,48,51.398,47.2,47.8,23176.850000000002,0
+APRE.US,D,20220121,000000,47.2,47.798,45.548,46,21030.25,0
+APRE.US,D,20220124,000000,42.4,45,39.392,42,44692.4,0
+APRE.US,D,20220125,000000,41.8,45.6,40.4,44.8,24693.100000000002,0
+APRE.US,D,20220126,000000,45,46.2,41.8,42.2,19404.600000000002,0
+APRE.US,D,20220127,000000,43.4,43.8,38.2,38.2,25774.75,0
+APRE.US,D,20220128,000000,38.6,40.198,36.8,39.6,20273.600000000002,0
+APRE.US,D,20220131,000000,39.6,42.8,39.6,41.8,16223.900000000001,0
+APRE.US,D,20220201,000000,42.4,44.2,40.4,43.6,11629.6,0
+APRE.US,D,20220202,000000,43.6,44.2,41,42,20816.25,0
+APRE.US,D,20220203,000000,41.6,42.6,40.398,40.6,16375.75,0
+APRE.US,D,20220204,000000,41.2,41.8,39.2,40.8,12262.650000000001,0
+APRE.US,D,20220207,000000,40.8,42,40.2,40.8,13266.5,0
+APRE.US,D,20220208,000000,40.8,40.8,39.2,40.4,11930.1,0
+APRE.US,D,20220209,000000,40.2,41.7,39.6,41.6,21684.050000000003,0
+APRE.US,D,20220210,000000,41.2,42.6,39.6,40,20627.65,0
+APRE.US,D,20220211,000000,40.2,41.8,37,37.8,36768.35,0
+APRE.US,D,20220214,000000,37,38.2,36,36,20922.4,0
+APRE.US,D,20220215,000000,36.2,38,36.2,37.4,20054.5,0
+APRE.US,D,20220216,000000,36.8,39,36.8,37.8,11163.800000000001,0
+APRE.US,D,20220217,000000,38,38,35.22,35.6,16452.9,0
+APRE.US,D,20220218,000000,36,36.51,34,35.4,14239.400000000001,0
+APRE.US,D,20220222,000000,34.6,35.8,33.802,34.4,12913.550000000001,0
+APRE.US,D,20220223,000000,35.2,35.2,32.2,32.4,13005.25,0
+APRE.US,D,20220224,000000,29.6,34.2,29.278,33.4,14785.400000000001,0
+APRE.US,D,20220225,000000,33.6,35.6,32.8,34.8,13832.95,0
+APRE.US,D,20220228,000000,34,35.8,33.2,34.8,15592.650000000001,0
+APRE.US,D,20220301,000000,35,36.928,34.2,34.6,11124.150000000001,0
+APRE.US,D,20220302,000000,34.8,36,34,34.6,7437.900000000001,0
+APRE.US,D,20220303,000000,34.6,35,33.2,33.4,7363.8,0
+APRE.US,D,20220304,000000,33.6,33.8,31.19,31.8,12757.2,0
+APRE.US,D,20220307,000000,31.8,33.6,31,32.8,14187.25,0
+APRE.US,D,20220308,000000,32.8,34.6,32,33.6,12119.5,0
+APRE.US,D,20220309,000000,33.6,38.2,33.6,37.4,18204.7,0
+APRE.US,D,20220310,000000,36.8,38.238,34.2,36.4,7204.700000000001,0
+APRE.US,D,20220311,000000,36.4,36.6,34.6,34.6,9220.300000000001,0
+APRE.US,D,20220314,000000,35,35.1,33,33,9174.300000000001,0
+APRE.US,D,20220315,000000,33.8,35.8,33,34.8,9875.2,0
+APRE.US,D,20220316,000000,35.2,40.2,34.6,39.8,116355.55,0
+APRE.US,D,20220317,000000,37,38.798,35.8,36.4,48518.55,0
+APRE.US,D,20220318,000000,36.2,37.6,35,36.2,17887.100000000002,0
+APRE.US,D,20220321,000000,36.2,37,34.6,36.4,30070.4,0
+APRE.US,D,20220322,000000,36.4,38.6,35.602,36.4,19461.55,0
+APRE.US,D,20220323,000000,36.2,37.6,36,37.4,9841.1,0
+APRE.US,D,20220324,000000,37,37.4,35.6,36.6,12289.45,0
+APRE.US,D,20220325,000000,35.6,36.6,35,35.2,7782.400000000001,0
+APRE.US,D,20220328,000000,35.4,36.2,33,33.8,23686.75,0
+APRE.US,D,20220329,000000,34.2,35.888,33.8,35,10474.95,0
+APRE.US,D,20220330,000000,35.4,38.4,35.2,36.4,25118.9,0
+APRE.US,D,20220331,000000,36.2,37.6,35.6,37.2,13831.45,0
+APRE.US,D,20220401,000000,37.2,38,36.4,37,7187.55,0
+APRE.US,D,20220404,000000,37.2,39.306,36.4,38.2,9347.95,0
+APRE.US,D,20220405,000000,38.2,40.8,37.606,38.8,18999.100000000002,0
+APRE.US,D,20220406,000000,38.6,38.6,36.4,37,14207.050000000001,0
+APRE.US,D,20220407,000000,37.8,38.4,36,36.2,8776,0
+APRE.US,D,20220408,000000,36,37,34.6,35,16543.100000000002,0
+APRE.US,D,20220411,000000,34.8,37.4,34,36.6,32879.55,0
+APRE.US,D,20220412,000000,36.2,37.8,33.8,34.4,25108,0
+APRE.US,D,20220413,000000,34,35.2,33.2,33.8,15900.050000000001,0
+APRE.US,D,20220414,000000,33.8,33.998,32.2,32.8,9949.6,0
+APRE.US,D,20220418,000000,33.2,33.2,30.4,31,17544.3,0
+APRE.US,D,20220419,000000,30.8,32.8,30,31.4,14557.45,0
+APRE.US,D,20220420,000000,31.6,32.598,30.6,31.4,5672.200000000001,0
+APRE.US,D,20220421,000000,31.6,32,29.6,29.8,10829.75,0
+APRE.US,D,20220422,000000,29.8,30.8,28.4,30.2,15908.1,0
+APRE.US,D,20220425,000000,30,32,29.402,31.8,5403.75,0
+APRE.US,D,20220426,000000,32,32.702,30,30.6,7083.6,0
+APRE.US,D,20220427,000000,30.2,30.6,29.4,29.8,8235.75,0
+APRE.US,D,20220428,000000,30,30.8,28.6,30.4,6075.25,0
+APRE.US,D,20220429,000000,29.8,31.4,28.8,29.2,6821.200000000001,0
+APRE.US,D,20220502,000000,28.8,30.8,28.562,29.8,7469.8,0
+APRE.US,D,20220503,000000,30.6,30.8,29.2,30.2,11177.800000000001,0
+APRE.US,D,20220504,000000,29.8,31,28.934,30.4,6065.8,0
+APRE.US,D,20220505,000000,30,30,27.4,28.2,9591.7,0
+APRE.US,D,20220506,000000,28.4,29.082,25.4,26.634,9587.75,0
+APRE.US,D,20220509,000000,27.4,27.4,23.2,23.6,18771.25,0
+APRE.US,D,20220510,000000,23.4,24.6,22.4,23.9,8484.050000000001,0
+APRE.US,D,20220511,000000,23.4,24,20.402,21,16253.35,0
+APRE.US,D,20220512,000000,20.4,22.6,19.4,21.6,22118.4,0
+APRE.US,D,20220513,000000,21.2,24.2,21,23.8,9931.650000000001,0
+APRE.US,D,20220516,000000,24,24.2,19.2,19.256,60629.5,0
+APRE.US,D,20220517,000000,19,19.2,13.28,13.54,198048.15000000002,0
+APRE.US,D,20220518,000000,14.2,14.2,12.4,12.502,62057.950000000004,0
+APRE.US,D,20220519,000000,12.4,13.794,12.4,12.932,38131.05,0
+APRE.US,D,20220520,000000,13.45,14.472,12.4,13.18,52177.55,0
+APRE.US,D,20220523,000000,13.944,15.8,13.204,14.9,53135.200000000004,0
+APRE.US,D,20220524,000000,15.2,15.2,13.01,13.368,17024.15,0
+APRE.US,D,20220525,000000,13.4,14.194,13.002,13.2,12001.75,0
+APRE.US,D,20220526,000000,13.2,16.2,13,16.1,83347.65000000001,0
+APRE.US,D,20220527,000000,16.1,17.834,14.6,16.4,48753.5,0
+APRE.US,D,20220531,000000,17.152,17.6,16.016,16.75,19815.050000000003,0
+APRE.US,D,20220601,000000,17,17.5,15.08,15.3,4219.2,0
+APRE.US,D,20220602,000000,15.3,16.738,15,15.78,6716.25,0
+APRE.US,D,20220603,000000,16,17.2,15.6,16.63,7364.700000000001,0
+APRE.US,D,20220606,000000,16.832,17.52,15.68,16.202,4812.650000000001,0
+APRE.US,D,20220607,000000,16.086,16.716,15.21,15.948,10003.6,0
+APRE.US,D,20220608,000000,15.8,17.4,15.8,17.01,5322.55,0
+APRE.US,D,20220609,000000,17,18.8,16.402,18.298,13739.400000000001,0
+APRE.US,D,20220610,000000,17.75,18.2,17.2,17.598,13736.75,0
+APRE.US,D,20220613,000000,16.84,17.698,15.514,16.024,6398.5,0
+APRE.US,D,20220614,000000,16,16.25,15,15.56,4807.150000000001,0
+APRE.US,D,20220615,000000,15.4,17,15,16.632,6502.55,0
+APRE.US,D,20220616,000000,16.22,17,15.3,15.84,3821.55,0
+APRE.US,D,20220617,000000,15.958,17,15.188,16,4509.85,0
+APRE.US,D,20220621,000000,16.386,16.386,15.6,16.244,5626.55,0
+APRE.US,D,20220622,000000,16,17.2,16,16.728,6941.6,0
+APRE.US,D,20220623,000000,17.176,17.6,16.4,16.698,3249.1000000000004,0
+APRE.US,D,20220624,000000,16.6,17.262,16.008,16.008,10030.95,0
+APRE.US,D,20220627,000000,16,18.2,16,17.124,8030.25,0
+APRE.US,D,20220628,000000,18.178,18.178,16.2,16.2,4057.4500000000003,0
+APRE.US,D,20220629,000000,16.242,16.992,15.6,15.734,7899.950000000001,0
+APRE.US,D,20220630,000000,15.75,15.752,14.66,15,3684.1000000000004,0
+APRE.US,D,20220701,000000,15,16,14.998,15.5,2660.7000000000003,0
+APRE.US,D,20220705,000000,15.778,16.78,15.102,16.6,6300.3,0
+APRE.US,D,20220706,000000,16.828,17,15.852,16.6,8829.2,0
+APRE.US,D,20220707,000000,16.592,16.898,15.62,16,227906.5,0
+APRE.US,D,20220708,000000,20,21.2,17.532,18.998,1259301.4500000002,0
+APRE.US,D,20220711,000000,18.798,18.9,16.466,18,72952.1,0
+APRE.US,D,20220712,000000,17.6,19.2,17.57,18.926,37063.9,0
+APRE.US,D,20220713,000000,17.8,19.99,17.8,19.862,37068.1,0
+APRE.US,D,20220714,000000,19.97,21.2,19.01,20.8,32684.600000000002,0
+APRE.US,D,20220715,000000,21.2,22.8,20.4,22.4,36133.75,0
+APRE.US,D,20220718,000000,22.4,25.6,21.4,24,41375.850000000006,0
+APRE.US,D,20220719,000000,24.2,25.8,18.8,25,134903.4,0
+APRE.US,D,20220720,000000,25,25.398,22.6,22.6,21667.300000000003,0
+APRE.US,D,20220721,000000,22.4,22.6,22,22.4,11825.800000000001,0
+APRE.US,D,20220722,000000,22.4,23,22,22.6,8762.95,0
+APRE.US,D,20220725,000000,22,23,22,22.8,8755.300000000001,0
+APRE.US,D,20220726,000000,22.2,22.556,21.4,21.6,8526.9,0
+APRE.US,D,20220727,000000,22,22.2,21.6,22.2,4613.85,0
+APRE.US,D,20220728,000000,22,22.17,21.4,21.8,5699.950000000001,0
+APRE.US,D,20220729,000000,21.4,21.6,18.258,19.2,24279.800000000003,0
+APRE.US,D,20220801,000000,18.432,19.598,18.246,19,4932.150000000001,0
+APRE.US,D,20220802,000000,19,19.498,18.2,18.45,6307.8,0
+APRE.US,D,20220803,000000,18.4,19.592,18.26,18.8,3567.9,0
+APRE.US,D,20220804,000000,19,19.39,18.48,19,5589.950000000001,0
+APRE.US,D,20220805,000000,19.2,20,18.442,19.8,3992.5,0
+APRE.US,D,20220808,000000,20,23.2,19.4,19.586,17122.8,0
+APRE.US,D,20220809,000000,19.5,20.198,18.402,18.46,5083,0
+APRE.US,D,20220810,000000,18.788,20.4,18.6,19.92,9977.95,0
+APRE.US,D,20220811,000000,19.6,20.4,19.012,19.772,4748.8,0
+APRE.US,D,20220812,000000,19.4,20,18.66,19,5380.8,0
+APRE.US,D,20220815,000000,19.181,19.2,18.4,18.4,4440.1,0
+APRE.US,D,20220816,000000,18.2,18.782,17,17.6,6787.900000000001,0
+APRE.US,D,20220817,000000,17.802,18.324,17.204,17.22,3517.8,0
+APRE.US,D,20220818,000000,17.52,19.884,17.5,17.814,22383.4,0
+APRE.US,D,20220819,000000,17.5,18.398,16.802,17.022,10127.35,0
+APRE.US,D,20220822,000000,15.8,16,14.806,15.262,10673.300000000001,0
+APRE.US,D,20220823,000000,15,19.2,15,17.2,10294.75,0
+APRE.US,D,20220824,000000,17.198,17.758,16.282,16.608,3075.6000000000004,0
+APRE.US,D,20220825,000000,16.8,17.778,16.008,16.382,5354.75,0
+APRE.US,D,20220826,000000,16.002,16.382,15.42,15.754,6168.55,0
+APRE.US,D,20220829,000000,15.94,17,15.68,16.1,3146.1000000000004,0
+APRE.US,D,20220830,000000,15.8,16.4,15.6,15.898,1605.5,0
+APRE.US,D,20220831,000000,15.566,17.798,15.016,15.882,11434.1,0
+APRE.US,D,20220901,000000,15.406,15.882,15.22,15.602,1969.15,0
+APRE.US,D,20220902,000000,15.6,16,15.24,15.598,3382.7000000000003,0
+APRE.US,D,20220906,000000,15.23,15.8,13.6,14.784,16347.300000000001,0
+APRE.US,D,20220907,000000,14.162,15.016,14.162,14.81,2314.55,0
+APRE.US,D,20220908,000000,14.2,14.776,14.2,14.472,8637.2,0
+APRE.US,D,20220909,000000,14.236,14.878,14.2,14.5,2538.7000000000003,0
+APRE.US,D,20220912,000000,14.8,16.78,14.48,15.8,7087.5,0
+APRE.US,D,20220913,000000,16.76,20.748,16,18.598,101539.25,0
+APRE.US,D,20220914,000000,18.994,18.994,17.226,17.26,5906.1,0
+APRE.US,D,20220915,000000,17.6,18,17.02,17.662,3824.1000000000004,0
+APRE.US,D,20220916,000000,17,18.298,16.8,17,4198.7,0
+APRE.US,D,20220919,000000,16.8,16.8,15.8,16.2,1943.3000000000002,0
+APRE.US,D,20220920,000000,15.83,17,15.336,15.336,2544.7000000000003,0
+APRE.US,D,20220921,000000,15.2,15.6,15.042,15.376,2033.6000000000001,0
+APRE.US,D,20220922,000000,15.2,15.96,15.2,15.292,1700.8500000000001,0
+APRE.US,D,20220923,000000,15.6,15.602,14.2,14.2,3995.8500000000004,0
+APRE.US,D,20220926,000000,14.2,15.638,12.98,13.04,6360.400000000001,0
+APRE.US,D,20220927,000000,13.2,14.8,13.2,13.292,6517.3,0
+APRE.US,D,20220928,000000,13.6,13.936,13.4,13.602,1070.15,0
+APRE.US,D,20220929,000000,13.6,13.6,13.2,13.554,2487.6000000000004,0
+APRE.US,D,20220930,000000,13.2,13.5,13,13,7616.150000000001,0
+APRE.US,D,20221003,000000,13.306,13.46,12.422,13.158,3143,0
+APRE.US,D,20221004,000000,12.742,14.002,12.742,13.342,2520.4,0
+APRE.US,D,20221005,000000,13.4,14.661,13.202,14.048,2645.9500000000003,0
+APRE.US,D,20221006,000000,13.56,15.66,13.52,15.154,7676.1,0
+APRE.US,D,20221007,000000,15,15,13.6,13.602,979.95,0
+APRE.US,D,20221010,000000,13.602,16.752,13.602,13.978,8378.1,0
+APRE.US,D,20221011,000000,15.526,15.526,13.602,13.69,6624.200000000001,0
+APRE.US,D,20221012,000000,13.602,14.6,11.898,13.8,2654.6000000000004,0
+APRE.US,D,20221013,000000,13.2,13.8,12.756,13.406,1221.9,0
+APRE.US,D,20221014,000000,13.104,15.36,12.934,15.2,2591.1000000000004,0
+APRE.US,D,20221017,000000,15,15.2,14,14.6,1457.0500000000002,0
+APRE.US,D,20221018,000000,15.2,15.2,14.078,14.502,2239.55,0
+APRE.US,D,20221019,000000,14.56,14.6,13.812,13.812,1115.65,0
+APRE.US,D,20221020,000000,13.6,14.6,13.6,13.7,506,0
+APRE.US,D,20221021,000000,14,14.398,13.2,13.674,1466.65,0
+APRE.US,D,20221024,000000,13.2,14.564,13.2,13.234,1758.5,0
+APRE.US,D,20221025,000000,14,14.2,13.4,14,1531.2,0
+APRE.US,D,20221026,000000,13.8,14.4,13.4,13.402,1616.3000000000002,0
+APRE.US,D,20221027,000000,14.072,14.2,13.46,14,1842.5,0
+APRE.US,D,20221028,000000,14.4,14.4,13.6,13.788,617.0500000000001,0
+APRE.US,D,20221031,000000,13.2,14.36,13.2,13.398,5315.950000000001,0
+APRE.US,D,20221101,000000,13.404,14,13.2,13.378,3111.65,0
+APRE.US,D,20221102,000000,13.202,13.738,13,13.6,3690.8,0
+APRE.US,D,20221103,000000,13.4,13.842,13,13.8,2851.15,0
+APRE.US,D,20221104,000000,13.66,13.96,13,13.144,3414.4,0
+APRE.US,D,20221107,000000,13.502,13.6,12,12.72,6075.1,0
+APRE.US,D,20221108,000000,12.778,13.196,12,12.198,2419.4,0
+APRE.US,D,20221109,000000,12.6,12.8,10.72,11.782,4595.400000000001,0
+APRE.US,D,20221110,000000,12,12.8,9.65,10.5,40921.600000000006,0
+APRE.US,D,20221111,000000,10.4,10.7,6.62,9.136,72498.6,0
+APRE.US,D,20221114,000000,9.6,9.6,8.2,9,7753.150000000001,0
+APRE.US,D,20221115,000000,7,8.924,6.86,8.2,20705.2,0
+APRE.US,D,20221116,000000,8.2,8.666,7.688,7.898,5621,0
+APRE.US,D,20221117,000000,8.376,8.394,7.024,7.508,8918.65,0
+APRE.US,D,20221118,000000,7.6,7.798,7.22,7.6,6199.75,0
+APRE.US,D,20221121,000000,7.6,7.77,7.06,7.154,4536.55,0
+APRE.US,D,20221122,000000,7.35,7.398,6.8,6.998,6593.650000000001,0
+APRE.US,D,20221123,000000,7,7.8,7,7.8,4129.95,0
+APRE.US,D,20221125,000000,7.4,7.8,7.228,7.7,2143.65,0
+APRE.US,D,20221128,000000,7.206,7.7,7.202,7.408,2462.1000000000004,0
+APRE.US,D,20221129,000000,7.56,7.798,7.2,7.798,2274.35,0
+APRE.US,D,20221130,000000,7.56,8.372,7.402,8.3,4478.6,0
+APRE.US,D,20221201,000000,8.4,8.59798,7.722,8.134,2722.4,0
+APRE.US,D,20221202,000000,8.2,9.64,8,9.598,4546.2,0
+APRE.US,D,20221205,000000,10.08,10.9,10.08,10.292,11031.5,0
+APRE.US,D,20221206,000000,9,9.808,9,9.492,8501.550000000001,0
+APRE.US,D,20221207,000000,10.8,10.8,8.77,9.362,6900.150000000001,0
+APRE.US,D,20221208,000000,10.8,10.8,9.02,9.548,4353.05,0
+APRE.US,D,20221209,000000,9.8,10.4,9.484,10.4,3974.7000000000003,0
+APRE.US,D,20221212,000000,10.4,10.4,9,9,2945.6000000000004,0
+APRE.US,D,20221213,000000,9.2,9.452,9,9.122,3431.8,0
+APRE.US,D,20221214,000000,9.2,9.2,8.382,8.382,3816.75,0
+APRE.US,D,20221215,000000,8.4,8.4,7.6,7.6,7496.700000000001,0
+APRE.US,D,20221216,000000,8,8,6.4,6.4,18482.2,0
+APRE.US,D,20221219,000000,6.72,7.31618,6.4,6.8,10658.2,0
+APRE.US,D,20221220,000000,6.8,8,6.748,6.748,5397.450000000001,0
+APRE.US,D,20221221,000000,6.8,8.16632,6.8,7.038,15081.2,0
+APRE.US,D,20221222,000000,6.8,7.496,6.8,7.14,4693.7,0
+APRE.US,D,20221223,000000,6.8,7.498,6.8,7.418,4671.3,0
+APRE.US,D,20221227,000000,7.418,7.418,7,7.002,2713.4,0
+APRE.US,D,20221228,000000,6.8,7.2,6.6,6.876,7862.650000000001,0
+APRE.US,D,20221229,000000,6.766,7.2,6.236,6.612,18520.55,0
+APRE.US,D,20221230,000000,6.08,6.838,6.08,6.62,11264.1,0
+APRE.US,D,20230103,000000,7.76,7.98,6.72202,7.5,5959.200000000001,0
+APRE.US,D,20230104,000000,7.998,8,7.5,7.882,4466.75,0
+APRE.US,D,20230105,000000,8,10.64,7.862,10.29,20926.95,0
+APRE.US,D,20230106,000000,10.52,10.52,9,9.114,5623.650000000001,0
+APRE.US,D,20230109,000000,8.888,9.392,8.7,9.154,3301.9500000000003,0
+APRE.US,D,20230110,000000,9.154,9.2,8.8,9.108,2420.2000000000003,0
+APRE.US,D,20230111,000000,9.8,10.6,9.496,10.2,129517.35,0
+APRE.US,D,20230112,000000,10.28,10.64,8.20192,9.998,25632.800000000003,0
+APRE.US,D,20230113,000000,9.8,9.998,9.62,9.752,9947.75,0
+APRE.US,D,20230117,000000,9.568,11.6,9.202,11.148,40351.600000000006,0
+APRE.US,D,20230118,000000,11.2,12,10.4,10.564,9712.5,0
+APRE.US,D,20230119,000000,10.564,10.564,9.7,9.764,6385.25,0
+APRE.US,D,20230120,000000,9.6,9.96,9.482,9.796,2972.55,0
+APRE.US,D,20230123,000000,9.4,9.71744,9.202,9.58,7398.150000000001,0
+APRE.US,D,20230124,000000,9.776,10,9.388,9.6,8158.700000000001,0
+APRE.US,D,20230125,000000,9.4,10,9.04,10,4662.85,0
+APRE.US,D,20230126,000000,9.8,9.802,9.222,9.54,1742.8000000000002,0
+APRE.US,D,20230127,000000,9.8,9.8,9.38,9.47802,3122.9,0
+APRE.US,D,20230130,000000,10.2,10.2,9.71884,9.92,5279.35,0
+APRE.US,D,20230131,000000,9.4,10.042,9.4,10.03,8444.95,0
+APRE.US,D,20230201,000000,9.8,10.384,9.8,10.002,2301.15,0
+APRE.US,D,20230202,000000,10.2,11,10.2,10.422,4082.4500000000003,0
+APRE.US,D,20230203,000000,10.65,11.31,10.422,10.48,5943.05,0
+APRE.US,D,20230206,000000,11,11.176,10.2,10.2,5944.85,0
+APRE.US,D,20230207,000000,10.6,10.6,9.844,10.04,4986.650000000001,0
+APRE.US,D,20230208,000000,10.04,10.4,10.04,10.398,1572.8500000000001,0
+APRE.US,D,20230209,000000,10.3,10.6,10,10.396,2467.5,0
+APRE.US,D,20230210,000000,10.4,10.6,9.202,9.48,7347.900000000001,0
+APRE.US,D,20230214,000000,7.75,9.9,7.74,8.2,69769,0
+APRE.US,D,20230215,000000,8.61,8.61,7.6,7.8,25160,0
+APRE.US,D,20230216,000000,7.7362,7.7362,6.97,7.1,18470,0
+APRE.US,D,20230217,000000,7.14,7.15,6.88,6.92,8515,0
+APRE.US,D,20230221,000000,6.8,6.95,6.28,6.3,28373,0
+APRE.US,D,20230222,000000,6.55,6.567,5.99,6.31,31321,0
+APRE.US,D,20230223,000000,5.22,5.35,5.05,5.05,114593,0
+APRE.US,D,20230224,000000,4.91,5.1,4.795,5.1,33266,0
+APRE.US,D,20230227,000000,5.125,5.24,5,5.06,15777,0
+APRE.US,D,20230228,000000,5.14,5.19,4.9357,5.13,5950,0
+APRE.US,D,20230301,000000,5.15,5.2,5.0501,5.2,5143,0
+APRE.US,D,20230302,000000,5.13,5.25,5.1132,5.21,6801,0
+APRE.US,D,20230303,000000,5.25,5.3,5.1701,5.25,7229,0
+APRE.US,D,20230306,000000,5.275,5.3226,5.12,5.13,10946,0
+APRE.US,D,20230307,000000,5.21,5.23,4.8,4.86,38113,0
+APRE.US,D,20230308,000000,4.86,5.056,4.86,4.9262,11596,0
+APRE.US,D,20230309,000000,4.815,5.12,4.815,5.08,3984,0
+APRE.US,D,20230310,000000,5.15,5.19,4.92,5.04,15160,0
+APRE.US,D,20230313,000000,5.05,5.15,4.93,5.105,14093,0
+APRE.US,D,20230314,000000,5.21,5.45,5.05,5.18,29222,0
+APRE.US,D,20230315,000000,5.32,5.32,5.04,5.22,58241,0
+APRE.US,D,20230316,000000,5.19,5.3251,5.15,5.15,4317,0
+APRE.US,D,20230317,000000,5.0225,5.2554,5.0225,5.17,9560,0
+APRE.US,D,20230320,000000,5.14,5.15,5.0503,5.1394,6027,0
+APRE.US,D,20230321,000000,5.07,5.07,4.92,5.03,31401,0
+APRE.US,D,20230322,000000,4.96,5.24,4.82,4.82,16219,0
+APRE.US,D,20230323,000000,5.1,5.1,4.7,4.7502,8790,0
+APRE.US,D,20230324,000000,4.62,4.66,4.6,4.6,1965,0
+APRE.US,D,20230327,000000,4.5174,4.76,4.5174,4.7,4511,0
+APRE.US,D,20230328,000000,4.5266,4.7319,4.5,4.61,11281,0
+APRE.US,D,20230329,000000,4.65,4.65,4.5008,4.55,7452,0
+APRE.US,D,20230330,000000,4.685,4.685,4.58,4.6011,3449,0
+APRE.US,D,20230331,000000,4.57,4.68,4.44,4.44,4922,0
+APRE.US,D,20230403,000000,4.38,4.38,4.135,4.19,7342,0
+APRE.US,D,20230404,000000,4.15,4.17,3.84,3.98,13856,0
+APRE.US,D,20230405,000000,3.86,3.999,3.8,3.84,12446,0
+APRE.US,D,20230406,000000,4.69,4.69,4.0877,4.42,62409,0
+APRE.US,D,20230410,000000,4.51,4.5299,4.13,4.21,7930,0
+APRE.US,D,20230411,000000,4.15,4.3642,4.1,4.18,25538,0
+APRE.US,D,20230412,000000,4.43,4.43,4.04,4.05,20651,0
+APRE.US,D,20230413,000000,4.06,4.47,4.05,4.2,10177,0
+APRE.US,D,20230414,000000,4.12,4.3,4.0578,4.1,30884,0
+APRE.US,D,20230417,000000,4.1001,4.1001,4.04,4.0501,5745,0
+APRE.US,D,20230418,000000,4.0525,4.26,4.03,4.26,2011,0
+APRE.US,D,20230419,000000,4.13,4.13,4.06,4.06,4908,0
+APRE.US,D,20230420,000000,4.38,4.38,3.78,3.93,4938,0
+APRE.US,D,20230421,000000,3.93,3.93,3.79,3.9199,4773,0
+APRE.US,D,20230424,000000,3.8491,4,3.76,3.9083,21435,0
+APRE.US,D,20230425,000000,3.88,4.05,3.78,3.78,21783,0
+APRE.US,D,20230426,000000,3.78,3.9283,3.78,3.82,14200,0
+APRE.US,D,20230427,000000,4.0771,4.0839,3.8,3.97,3252,0
+APRE.US,D,20230428,000000,4.1888,4.1888,3.9022,3.965,7965,0
+APRE.US,D,20230501,000000,3.946,3.99,3.78,3.845,9050,0
+APRE.US,D,20230502,000000,3.77,3.9699,3.76,3.9,2004,0
+APRE.US,D,20230503,000000,3.86,4.07,3.8,3.85,12671,0
+APRE.US,D,20230504,000000,3.82,4.04,3.82,3.84,7691,0
+APRE.US,D,20230505,000000,3.85,4,3.85,3.8999,7104,0
+APRE.US,D,20230508,000000,3.97,3.97,3.8222,3.94,3173,0
+APRE.US,D,20230509,000000,3.94,3.9618,3.8101,3.89,6657,0
+APRE.US,D,20230510,000000,3.89,4.08,3.83,3.85,4305,0
+APRE.US,D,20230511,000000,3.86,3.905,3.81,3.905,2829,0
+APRE.US,D,20230512,000000,3.91,3.98,3.81,3.95,5759,0
+APRE.US,D,20230515,000000,3.8,3.93,3.65,3.6601,9332,0
+APRE.US,D,20230516,000000,3.98,3.98,3.65,3.8872,11165,0
+APRE.US,D,20230517,000000,3.88,3.88,3.76,3.84,4611,0
+APRE.US,D,20230518,000000,3.88,3.88,3.67,3.7378,7984,0
+APRE.US,D,20230519,000000,3.7731,3.8573,3.73,3.8346,11726,0
+APRE.US,D,20230522,000000,3.83,3.86,3.7,3.75,16636,0
+APRE.US,D,20230523,000000,3.79,3.83,3.6,3.65,31144,0
+APRE.US,D,20230524,000000,3.65,3.66,3.33,3.66,9450,0
+APRE.US,D,20230525,000000,3.46,3.6799,3.41,3.5887,10542,0
+APRE.US,D,20230526,000000,3.52,3.64,3.4,3.4,13830,0
+APRE.US,D,20230530,000000,3.4,3.8,3.33,3.8,16852,0
+APRE.US,D,20230531,000000,3.79,3.9,3.7844,3.85,16223,0
+APRE.US,D,20230601,000000,3.87,3.8701,3.61,3.66,24474,0
+APRE.US,D,20230602,000000,3.66,3.7366,3.43,3.6103,28271,0
+APRE.US,D,20230605,000000,3.66,3.79,3.55,3.55,14511,0
+APRE.US,D,20230606,000000,3.67,3.76,3.29,3.75,25499,0
+APRE.US,D,20230607,000000,3.7,3.72,3.55,3.55,14547,0
+APRE.US,D,20230608,000000,3.61,3.66,3.45,3.48,18734,0
+APRE.US,D,20230609,000000,3.67,3.7281,3.45,3.53,10253,0
+APRE.US,D,20230612,000000,3.51,3.63,3.18,3.25,38329,0
+APRE.US,D,20230613,000000,3.27,3.45,3.25,3.34,19560,0
+APRE.US,D,20230614,000000,3.2317,3.41,3.2317,3.4,14280,0
+APRE.US,D,20230615,000000,3.42,3.47,3.2,3.41,26271,0
+APRE.US,D,20230616,000000,3.46,3.56,3.34,3.56,28656,0
+APRE.US,D,20230620,000000,3.6,3.6199,3.4,3.5,7923,0
+APRE.US,D,20230621,000000,3.49,3.49,3.21,3.34,6121,0
+APRE.US,D,20230622,000000,3.28,3.39,3.16,3.19,7540,0
+APRE.US,D,20230623,000000,3.19,3.19,2.96,3.1471,20930,0
+APRE.US,D,20230626,000000,3.04,3.23,3.02,3.155,8309,0
+APRE.US,D,20230627,000000,3.265,3.5,3,3.12,9249,0
+APRE.US,D,20230628,000000,3.26,3.26,3,3.01,3518,0
+APRE.US,D,20230629,000000,2.96,3.16,2.81,2.98,8564,0
+APRE.US,D,20230630,000000,3.02,3.15,3,3.15,9355,0
+APRE.US,D,20230703,000000,3.1966,3.26,3.1929,3.2378,2198,0
+APRE.US,D,20230705,000000,3.16,3.16,3.0099,3.1237,3732,0
+APRE.US,D,20230706,000000,3.22,3.25,2.91,2.91,4727,0
+APRE.US,D,20230707,000000,3.0001,3.06,2.78,2.8883,10869,0
+APRE.US,D,20230710,000000,2.855,2.9623,2.8304,2.8857,13049,0
+APRE.US,D,20230711,000000,2.83,2.97,2.83,2.97,6197,0
+APRE.US,D,20230712,000000,3.1114,3.2253,3.11,3.18,4418,0
+APRE.US,D,20230713,000000,3.2,3.32,3.16,3.32,5873,0
+APRE.US,D,20230714,000000,3.32,3.32,3.13,3.13,4268,0
+APRE.US,D,20230717,000000,3.227,3.2781,3.12,3.2236,10163,0
+APRE.US,D,20230718,000000,3.39,5.2,3.06,3.5,1796197,0
+APRE.US,D,20230719,000000,3.5,3.7499,3.35,3.42,140678,0
+APRE.US,D,20230720,000000,3.34,3.5,3.17,3.42,102306,0
+APRE.US,D,20230721,000000,3.31,3.4087,3.2,3.25,21996,0
+APRE.US,D,20230724,000000,3.26,3.32,2.9999,3.119,43109,0
+APRE.US,D,20230725,000000,3.04,3.0741,2.83,2.95,45187,0
+APRE.US,D,20230726,000000,2.965,3.135,2.965,3,12891,0
+APRE.US,D,20230727,000000,2.98,3.0459,2.88,2.9308,8780,0
+APRE.US,D,20230728,000000,3,3.08,2.9101,3.08,6196,0
+APRE.US,D,20230731,000000,3.07,3.18,3.03,3.1,10038,0
+APRE.US,D,20230801,000000,3.15,3.18,2.95,3.1,20913,0
+APRE.US,D,20230802,000000,3.04,3.57,3.04,3.57,65970,0
+APRE.US,D,20230803,000000,3.53,3.998,3.44,3.82,41063,0
+APRE.US,D,20230804,000000,3.72,4.1,3.69,4,36957,0
+APRE.US,D,20230807,000000,4.03,4.03,3.83,3.87,24502,0
+APRE.US,D,20230808,000000,3.94,4.31,3.9,4,38172,0
+APRE.US,D,20230809,000000,4.12,4.12,3.7429,3.88,18805,0
+APRE.US,D,20230810,000000,3.93,4.05,3.8,3.9799,8489,0
+APRE.US,D,20230811,000000,4.0993,4.0993,3.9301,3.9945,8557,0
+APRE.US,D,20230814,000000,4.0957,4.0957,3.79,3.85,26747,0
+APRE.US,D,20230815,000000,3.8,3.8,3.54,3.63,17059,0
+APRE.US,D,20230816,000000,3.39,3.67,3.39,3.6,13390,0
+APRE.US,D,20230817,000000,3.65,3.82,3.42,3.6,20896,0
+APRE.US,D,20230818,000000,3.69,3.96,3.49,3.89,29240,0
+APRE.US,D,20230821,000000,3.6535,3.836,3.6535,3.7225,4690,0
+APRE.US,D,20230822,000000,3.6218,3.76,3.6218,3.76,10544,0
+APRE.US,D,20230823,000000,3.71,3.79,3.61,3.65,7545,0
+APRE.US,D,20230824,000000,3.4701,3.65,3.47,3.65,10480,0
+APRE.US,D,20230825,000000,3.5731,3.64,3.45,3.64,7731,0
+APRE.US,D,20230828,000000,3.6654,3.67,3.46,3.6506,13011,0
+APRE.US,D,20230829,000000,3.63,3.7,3.4997,3.64,14371,0
+APRE.US,D,20230830,000000,3.7102,3.79,3.57,3.73,5177,0
+APRE.US,D,20230831,000000,3.69,3.768,3.67,3.7,1757,0
+APRE.US,D,20230901,000000,3.78,3.99,3.7341,3.78,7557,0
+APRE.US,D,20230905,000000,3.79,3.8708,3.7501,3.8708,4832,0
+APRE.US,D,20230906,000000,3.7865,3.98,3.648,3.98,7253,0
+APRE.US,D,20230907,000000,3.83,3.88,3.83,3.88,1003,0
+APRE.US,D,20230908,000000,3.94,3.97,3.7801,3.97,6933,0
+APRE.US,D,20230911,000000,3.97,4.2499,3.97,4.075,19939,0
+APRE.US,D,20230912,000000,4.0808,4.2799,4,4.02,10848,0
+APRE.US,D,20230913,000000,4.1,4.1599,4.0063,4.05,5541,0
+APRE.US,D,20230914,000000,4.08,4.0999,4,4,7075,0
+APRE.US,D,20230915,000000,4,4.13,4,4,18923,0
+APRE.US,D,20230918,000000,4.22,4.24,4.01,4.11,3989,0
+APRE.US,D,20230919,000000,4.0427,4.1,4.01,4.1,2504,0
+APRE.US,D,20230920,000000,4.15,4.5,4.14,4.35,18280,0
+APRE.US,D,20230921,000000,4.18,4.43,4.18,4.3101,3516,0
+APRE.US,D,20230922,000000,4.39,4.4399,4.14,4.15,7195,0
+APRE.US,D,20230925,000000,4.1601,4.3454,4.09,4.09,7120,0
+APRE.US,D,20230926,000000,4.15,4.3,4.1,4.17,2230,0
+APRE.US,D,20230927,000000,4.11,4.18,4.02,4.02,3130,0
+APRE.US,D,20230928,000000,4.025,4.23,4.025,4.0663,3331,0
+APRE.US,D,20230929,000000,4.3935,4.4176,4.1665,4.1665,1444,0
+APRE.US,D,20231002,000000,4.13,4.25,4.01,4.01,3551,0
+APRE.US,D,20231003,000000,4.13,4.35,4.06,4.27,16772,0
+APRE.US,D,20231004,000000,4.0715,5,4.0715,4.815,63935,0
+APRE.US,D,20231005,000000,5.1,5.1799,4.87,4.87,54748,0
+APRE.US,D,20231006,000000,4.6804,5.159,4.6501,4.8161,18090,0
+APRE.US,D,20231009,000000,4.89,5.17,4.6146,5.14,6875,0
+APRE.US,D,20231010,000000,4.955,5.05,4.86,5.0312,12569,0
+APRE.US,D,20231011,000000,4.98,5.4977,4.9101,5.26,36505,0
+APRE.US,D,20231012,000000,5.3798,5.4,5.17,5.26,9602,0
+APRE.US,D,20231013,000000,5.37,5.44,5.0389,5.26,26284,0
+APRE.US,D,20231016,000000,5.49,5.52,5.0914,5.2,16328,0
+APRE.US,D,20231017,000000,5.145,5.4703,5.1075,5.33,8796,0
+APRE.US,D,20231018,000000,5.27,5.48,5,5.1699,6743,0
+APRE.US,D,20231019,000000,5,5,5,5,1109,0
+APRE.US,D,20231020,000000,3.85,4.45,3.85,4.0793,50444,0
+APRE.US,D,20231023,000000,3.93,4.1489,3.85,3.905,9686,0
+APRE.US,D,20231024,000000,3.92,4.3,3.81,3.95,24813,0
+APRE.US,D,20231025,000000,3.95,4.08,3.82,3.93,6491,0
+APRE.US,D,20231026,000000,4.109,4.109,3.855,3.855,1205,0
+APRE.US,D,20231027,000000,3.7797,3.7797,3.51,3.538,17923,0
+APRE.US,D,20231030,000000,3.5001,3.65,3.5001,3.575,4423,0
+APRE.US,D,20231031,000000,3.5,3.6,3.35,3.36,11093,0
+APRE.US,D,20231101,000000,3.39,3.7799,3.36,3.46,9664,0
+APRE.US,D,20231102,000000,3.56,3.56,3.56,3.56,751,0
+APRE.US,D,20231103,000000,3.72,4,3.5327,4,9110,0
+APRE.US,D,20231106,000000,3.91,4,3.89,4,3066,0
+APRE.US,D,20231107,000000,4.2,4.3938,4.07,4.11,1603,0
+APRE.US,D,20231108,000000,4.03,4.41,4,4.07,6059,0
+APRE.US,D,20231109,000000,3.99,4.052,3.99,4.05,1152,0
+APRE.US,D,20231110,000000,3.825,3.95,3.825,3.84,11282,0
+APRE.US,D,20231113,000000,3.99,3.99,3.99,3.99,2885,0
+APRE.US,D,20231114,000000,4,4.28,3.949,4.1,17795,0
+APRE.US,D,20231115,000000,4.1493,4.2,3.96,4,6660,0
+APRE.US,D,20231116,000000,3.94,3.94,3.75,3.75,2575,0
+APRE.US,D,20231117,000000,3.95,3.95,3.77,3.77,762,0
+APRE.US,D,20231120,000000,3.78,3.958,3.7,3.7465,1354,0
+APRE.US,D,20231121,000000,3.7767,3.91,3.75,3.75,6883,0
+APRE.US,D,20231122,000000,3.63,3.7,3.63,3.68,1787,0
+APRE.US,D,20231124,000000,3.65,3.94,3.63,3.88,3570,0
+APRE.US,D,20231127,000000,3.88,3.8881,3.61,3.69,2872,0
+APRE.US,D,20231128,000000,3.825,3.95,3.75,3.75,2187,0
+APRE.US,D,20231129,000000,3.72,3.93,3.61,3.61,11684,0
+APRE.US,D,20231130,000000,3.6,3.95,3.59,3.64,19637,0
+APRE.US,D,20231204,000000,3.64,3.815,3.64,3.7,2711,0
+APRE.US,D,20231205,000000,3.69,3.79,3.64,3.7,2740,0
+APRE.US,D,20231206,000000,3.6,3.9095,3.6,3.64,1943,0
+APRE.US,D,20231207,000000,3.64,3.675,3.6,3.675,1750,0
+APRE.US,D,20231208,000000,3.745,3.8099,3.5817,3.685,5594,0
+APRE.US,D,20231212,000000,3.64,3.99,3.5,3.99,21223,0
+APRE.US,D,20231213,000000,3.92,4.12,3.9095,3.92,5270,0
+APRE.US,D,20231214,000000,3.87,4.22,3.87,4.15,14649,0
+APRE.US,D,20231215,000000,4.08,4.1499,3.76,3.84,2051,0
+APRE.US,D,20231218,000000,4.11,4.15,4.08,4.15,4081,0
+APRE.US,D,20231219,000000,4.14,4.14,3.83,3.9,6555,0
+APRE.US,D,20231220,000000,3.65,3.92,3.5801,3.92,7339,0
+APRE.US,D,20231221,000000,3.83,3.91,3.8,3.8,5701,0
+APRE.US,D,20231222,000000,3.72,3.81,3.5688,3.74,4463,0
+APRE.US,D,20231226,000000,3.67,3.72,3.52,3.65,14830,0
+APRE.US,D,20231227,000000,3.64,3.75,3.64,3.7,5908,0
+APRE.US,D,20231228,000000,3.5099,3.7431,3.5099,3.74,9225,0
+APRE.US,D,20231229,000000,3.633,4.89,3.62,4.7,116788,0
+APRE.US,D,20240102,000000,4.7,5,4.64,5,14192,0
+APRE.US,D,20240103,000000,5.19,5.25,4.9,5.22,11659,0
+APRE.US,D,20240104,000000,5.16,5.457,5.04,5.04,7098,0
+APRE.US,D,20240105,000000,5.4009,5.4009,5.01,5.03,3901,0
+APRE.US,D,20240108,000000,5.06,5.2063,4.9402,5.05,5543,0
+APRE.US,D,20240109,000000,5.15,6.45,5.15,6.22,40795,0
+APRE.US,D,20240110,000000,6.41,6.7998,5.3,5.96,27651,0
+APRE.US,D,20240111,000000,5.55,5.78,5.55,5.73,6281,0
+APRE.US,D,20240112,000000,5.8,5.99,5.26,5.58,8289,0
+APRE.US,D,20240116,000000,5.69,6.05,5.2,6.02,20913,0
+APRE.US,D,20240117,000000,5.85,5.92,5.03,5.23,5628,0
+APRE.US,D,20240118,000000,5.107,5.62,5.107,5.1701,32898,0
+APRE.US,D,20240119,000000,5.5,5.7,5.34,5.39,10776,0
+APRE.US,D,20240122,000000,6,6.02,5.3801,5.82,18950,0
+APRE.US,D,20240123,000000,5.72,6,5.3227,5.6,29549,0
+APRE.US,D,20240124,000000,5.5,5.8,5.29,5.62,14179,0
+APRE.US,D,20240125,000000,5.8,5.95,5.5,5.5,4085,0
+APRE.US,D,20240126,000000,5.3,5.6,4.8201,5.2,18485,0
+APRE.US,D,20240129,000000,5.23,5.3115,5.09,5.09,3425,0
+APRE.US,D,20240130,000000,5.19,5.25,5.0952,5.1493,5825,0
+APRE.US,D,20240131,000000,5.04,5.4599,5.03,5.17,2496,0
+APRE.US,D,20240201,000000,5.285,5.76,4.9401,5.7,68815,0
+APRE.US,D,20240202,000000,6.07,6.07,5.52,5.72,10255,0
+APRE.US,D,20240205,000000,5.43,6.7,5.0084,6.56,67928,0
+APRE.US,D,20240206,000000,6.77,7.42,6.24,7.345,47739,0
+APRE.US,D,20240207,000000,7.71,7.71,6.4205,6.62,15519,0
+APRE.US,D,20240208,000000,6.61,6.8799,6.045,6.8799,9771,0
+APRE.US,D,20240209,000000,6.4,6.7349,6,6,5615,0
+APRE.US,D,20240212,000000,6.3272,6.4677,6.3272,6.4,4248,0
+APRE.US,D,20240213,000000,6.43,6.625,5.91,5.91,20657,0
+APRE.US,D,20240214,000000,6.18,6.18,5.5101,5.97,10254,0
+APRE.US,D,20240215,000000,5.7675,5.86,5.5,5.699,6485,0
+APRE.US,D,20240216,000000,5.67,6.1,5.5,5.828,3320,0
+APRE.US,D,20240220,000000,5.8,6.28,5.56,6.28,22718,0
+APRE.US,D,20240221,000000,6.28,6.28,6.28,6.28,693,0
+APRE.US,D,20240222,000000,6.25,6.4,6.2,6.3736,3400,0
+APRE.US,D,20240223,000000,6.47,7.4999,6.47,7.24,19060,0
+APRE.US,D,20240226,000000,7.26,7.5,7.0722,7.15,14206,0
+APRE.US,D,20240227,000000,7.15,7.48,6.8305,7.27,19584,0
+APRE.US,D,20240228,000000,7.1547,7.28,7.1547,7.2,2289,0
+APRE.US,D,20240229,000000,7.35,8.4899,7.35,8.46,14961,0
+APRE.US,D,20240301,000000,8.47,8.8465,7.72,8,28900,0
+APRE.US,D,20240304,000000,8.25,8.4,7.6501,8.4,7414,0
+APRE.US,D,20240305,000000,8.4,8.4,7.3,8.17,13162,0
+APRE.US,D,20240306,000000,8.09,8.29,8.09,8.29,1782,0
+APRE.US,D,20240307,000000,8.15,8.4,7.4,7.45,28564,0
+APRE.US,D,20240308,000000,7.625,7.625,7.09,7.13,4106,0
+APRE.US,D,20240311,000000,8.08,8.1,6.27,6.77,1152549,0
+APRE.US,D,20240312,000000,6.57,6.7599,6.1201,6.16,51873,0
+APRE.US,D,20240313,000000,6.18,6.26,5.55,5.55,26414,0
+APRE.US,D,20240314,000000,5.6,5.87,5.05,5.31,28241,0
+APRE.US,D,20240315,000000,5.59,6.2,5.5746,6.19,33864,0
+APRE.US,D,20240318,000000,6.22,6.79,5.79,6.55,28335,0
+APRE.US,D,20240319,000000,6.61,6.8799,6.55,6.74,15802,0
+APRE.US,D,20240320,000000,6.69,6.7445,6.48,6.5,4024,0
+APRE.US,D,20240321,000000,6.625,6.625,5.88,6.35,51594,0
+APRE.US,D,20240322,000000,6.13,6.198,6,6.12,5207,0
+APRE.US,D,20240325,000000,6.105,6.2,5.945,6.0836,10833,0
+APRE.US,D,20240326,000000,6.04,6.12,5.92,5.92,10140,0
+APRE.US,D,20240327,000000,6.31,6.31,5.95,6.07,16742,0
+APRE.US,D,20240328,000000,5.92,6.8,5.91,6.69,28785,0
+APRE.US,D,20240401,000000,6.64,6.64,6.13,6.35,4887,0
+APRE.US,D,20240402,000000,6.29,6.6,6.21,6.6,10056,0
+APRE.US,D,20240403,000000,6.67,6.7,6.3,6.67,10711,0
+APRE.US,D,20240404,000000,6.1001,6.48,6,6.17,16916,0
+APRE.US,D,20240405,000000,6.27,6.475,6,6.3,9848,0
+APRE.US,D,20240408,000000,6.17,6.4,5.82,6.2,11639,0
+APRE.US,D,20240409,000000,5.9,6.31,5.9,6.0394,7224,0
+APRE.US,D,20240410,000000,5.91,6.2,5.32,6.2,6691,0
+APRE.US,D,20240411,000000,5.867,6.16,5.85,5.9,4559,0
+APRE.US,D,20240412,000000,6.23,6.23,5.6901,5.71,4652,0
+APRE.US,D,20240415,000000,6,6.0071,5.7,5.9,8449,0
+APRE.US,D,20240416,000000,5.73,5.98,5.68,5.85,5097,0
+APRE.US,D,20240417,000000,5.71,5.8484,5.71,5.73,2294,0
+APRE.US,D,20240418,000000,5.6101,5.6101,5.61,5.61,998,0
+APRE.US,D,20240419,000000,5.59,5.785,5.3112,5.35,7290,0
+APRE.US,D,20240422,000000,5.7516,5.7516,5.1201,5.1201,11827,0
+APRE.US,D,20240423,000000,5.14,5.6163,5.14,5.37,2657,0
+APRE.US,D,20240424,000000,5.37,5.37,5.0648,5.17,6305,0
+APRE.US,D,20240425,000000,5.02,5.47,5.02,5.35,9079,0
+APRE.US,D,20240426,000000,5.2013,5.2013,5,5.2,4833,0
+APRE.US,D,20240429,000000,5.01,5.2557,5,5.0843,2551,0
+APRE.US,D,20240430,000000,5.16,5.17,4.9001,5.1,14870,0
+APRE.US,D,20240501,000000,5.102,5.25,5.1,5.25,2971,0
+APRE.US,D,20240502,000000,5.4068,5.45,5.33,5.45,2608,0
+APRE.US,D,20240503,000000,5.4,5.45,5.35,5.35,2249,0
+APRE.US,D,20240506,000000,5.25,5.35,5.25,5.26,4060,0
+APRE.US,D,20240507,000000,5.35,5.35,5.17,5.17,5138,0
+APRE.US,D,20240508,000000,5.29,5.3,5.0485,5.135,3818,0
+APRE.US,D,20240509,000000,5.08,5.5951,5.05,5.5,34221,0
+APRE.US,D,20240510,000000,5.48,5.665,5.1575,5.59,11132,0
+APRE.US,D,20240513,000000,5.43,5.59,5.2499,5.59,10381,0
+APRE.US,D,20240514,000000,5.54,5.9,5.54,5.89,8820,0
+APRE.US,D,20240515,000000,5.87,5.875,5.56,5.8,11445,0
+APRE.US,D,20240516,000000,5.8,5.9,5.331,5.59,14751,0
+APRE.US,D,20240517,000000,5.57,5.8,5.27,5.27,8153,0
+APRE.US,D,20240520,000000,5.42,5.42,5.26,5.281,2543,0
+APRE.US,D,20240521,000000,5.2523,5.2523,5.0001,5.0966,12867,0
+APRE.US,D,20240522,000000,5.01,5.2,4.94,5.03,16256,0
+APRE.US,D,20240523,000000,5.0228,5.0228,5.0228,5.0228,986,0
+APRE.US,D,20240524,000000,5.1999,5.3,5.19,5.299,4692,0
+APRE.US,D,20240528,000000,5,5.22,4.915,5.19,19634,0
+APRE.US,D,20240529,000000,4.97,4.97,4.55,4.66,20139,0
+APRE.US,D,20240530,000000,4.6601,4.8512,4.54,4.607,11366,0
+APRE.US,D,20240531,000000,4.7,4.77,4.5001,4.77,5197,0
+APRE.US,D,20240603,000000,4.65,4.82,4.544,4.75,6530,0
+APRE.US,D,20240604,000000,4.74,5,4.695,4.78,9946,0
+APRE.US,D,20240605,000000,4.52,4.97,4.52,4.59,5184,0
+APRE.US,D,20240606,000000,4.62,4.7028,4.56,4.7028,6862,0
+APRE.US,D,20240607,000000,4.7099,4.7099,4.5001,4.5001,3519,0
+APRE.US,D,20240610,000000,4.5,4.55,4.3,4.41,12491,0
+APRE.US,D,20240611,000000,4.33,4.48,4.3,4.46,10059,0
+APRE.US,D,20240612,000000,4.44,4.46,4.25,4.32,3898,0
+APRE.US,D,20240613,000000,4.25,4.2501,4.23,4.23,7363,0
+APRE.US,D,20240614,000000,4.26,4.44,4.1,4.4056,5206,0
+APRE.US,D,20240617,000000,4.3,4.475,4.1,4.2,36028,0
+APRE.US,D,20240618,000000,4.09,4.31,4.07,4.07,13772,0
+APRE.US,D,20240620,000000,4.07,4.17,3.85,4.07,29105,0
+APRE.US,D,20240621,000000,4.02,4.32,4.01,4.01,39732,0
+APRE.US,D,20240624,000000,4.01,4.34,4.01,4.14,11615,0
+APRE.US,D,20240625,000000,4.1,4.34,4.09,4.15,9526,0
+APRE.US,D,20240626,000000,4.23,4.245,4.02,4.02,8354,0
+APRE.US,D,20240627,000000,4.14,4.15,4,4.09,5369,0
+APRE.US,D,20240628,000000,4.155,4.22,4.02,4.07,1364,0
+APRE.US,D,20240701,000000,4,4.03,3.955,4.03,3639,0
+APRE.US,D,20240702,000000,4,4.02,3.8,3.8,6218,0
+APRE.US,D,20240703,000000,3.72,3.81,3.7,3.76,7400,0
+APRE.US,D,20240705,000000,3.93,3.93,3.82,3.88,1956,0
+APRE.US,D,20240708,000000,3.88,4,3.75,3.82,9253,0
+APRE.US,D,20240709,000000,3.75,4.2661,3.75,3.76,22171,0
+APRE.US,D,20240710,000000,3.76,3.95,3.76,3.95,2377,0
+APRE.US,D,20240711,000000,3.965,4.01,3.9,4.01,3073,0
+APRE.US,D,20240712,000000,4.08,4.14,4,4.11,5612,0
+APRE.US,D,20240715,000000,4.09,4.16,3.92,3.92,4141,0
+APRE.US,D,20240716,000000,3.94,4.08,3.94,3.99,7236,0
+APRE.US,D,20240717,000000,3.98,4.07,3.96,3.99,3267,0
+APRE.US,D,20240718,000000,3.99,4.06,3.97,4,2898,0
+APRE.US,D,20240719,000000,4,4,3.99,4,1617,0
+APRE.US,D,20240722,000000,3.95,4.02,3.76,3.98,7940,0
+APRE.US,D,20240723,000000,4.1,4.1,3.948,4.05,1953,0
+APRE.US,D,20240724,000000,3.915,4.05,3.86,3.87,6423,0
+APRE.US,D,20240725,000000,4,4.04,3.86,3.86,2772,0
+APRE.US,D,20240726,000000,3.84,3.96,3.8,3.96,3756,0
+APRE.US,D,20240729,000000,3.92,4,3.92,4,1469,0
+APRE.US,D,20240730,000000,3.92,3.93,3.805,3.805,6784,0
+APRE.US,D,20240731,000000,3.93,3.94,3.5,3.62,17831,0
+APRE.US,D,20240801,000000,3.62,3.8416,3.5101,3.7,1566,0
+APRE.US,D,20240802,000000,3.57,3.76,3.57,3.76,3439,0
+APRE.US,D,20240805,000000,3.5,3.5699,3.3244,3.53,68069,0
+APRE.US,D,20240806,000000,3.54,3.6,3.27,3.33,18369,0
+APRE.US,D,20240807,000000,3.49,3.69,3.35,3.35,11579,0
+APRE.US,D,20240808,000000,3.35,3.48,3.3,3.4,13761,0
+APRE.US,D,20240809,000000,3.3,3.476,3.3,3.3601,4994,0
+APRE.US,D,20240812,000000,3.25,3.39,3.2,3.22,21786,0
+APRE.US,D,20240813,000000,3.21,3.49,3.21,3.3,12938,0
+APRE.US,D,20240814,000000,3.25,3.4,3.2001,3.25,11422,0
+APRE.US,D,20240815,000000,3.21,3.42,3.21,3.41,10230,0
+APRE.US,D,20240816,000000,3.35,3.8,3.21,3.8,6368,0
+APRE.US,D,20240819,000000,3.7982,3.8,3.6217,3.785,5340,0
+APRE.US,D,20240820,000000,3.4949,3.72,3.4949,3.72,655,0
+APRE.US,D,20240821,000000,3.72,3.8599,3.72,3.8599,5856,0
+APRE.US,D,20240822,000000,3.7855,3.86,3.75,3.75,5385,0
+APRE.US,D,20240823,000000,3.55,3.8332,3.51,3.51,8159,0
+APRE.US,D,20240826,000000,3.5,3.69,3.49,3.55,9591,0
+APRE.US,D,20240827,000000,3.5,3.6,3.395,3.5167,2182,0
+APRE.US,D,20240828,000000,3.4786,3.55,3.4786,3.5,2631,0
+APRE.US,D,20240829,000000,3.3201,3.536,3.3201,3.3286,2660,0
+APRE.US,D,20240830,000000,3.415,3.4499,3.32,3.4288,1620,0
+APRE.US,D,20240903,000000,3.31,3.3599,3.31,3.33,1912,0
+APRE.US,D,20240904,000000,3.18,3.5,3.16,3.5,2684,0
+APRE.US,D,20240905,000000,3.3693,3.3693,3.356,3.356,870,0
+APRE.US,D,20240906,000000,3.262,3.4001,2.99,3.35,10158,0
+APRE.US,D,20240909,000000,3.25,3.4431,3.25,3.3,5992,0
+APRE.US,D,20240910,000000,3.25,3.3399,3.1,3.28,5261,0
+APRE.US,D,20240911,000000,3.13,3.4,3.13,3.22,11650,0
+APRE.US,D,20240912,000000,3.18,3.4975,3.1799,3.42,11259,0
+APRE.US,D,20240913,000000,3.315,3.315,3.03,3.1501,16974,0
+APRE.US,D,20240916,000000,3.12,3.2599,3.07,3.085,5780,0
+APRE.US,D,20240917,000000,3.11,3.197,2.9,3.01,19863,0
+APRE.US,D,20240918,000000,3.07,3.07,2.86,2.86,11264,0
+APRE.US,D,20240919,000000,2.9466,2.95,2.92,2.92,6179,0
+APRE.US,D,20240920,000000,2.985,3.13,2.93,3.13,22267,0
+APRE.US,D,20240923,000000,3.15,3.1899,3.05,3.06,3845,0
+APRE.US,D,20240924,000000,3.15,3.15,2.965,2.98,11231,0
+APRE.US,D,20240925,000000,2.9936,3.0016,2.25,2.87,40039,0
+APRE.US,D,20240926,000000,2.81,2.95,2.8,2.92,2549,0
+APRE.US,D,20240927,000000,2.95,2.95,2.73,2.75,9365,0
+APRE.US,D,20240930,000000,2.81,2.85,2.5999,2.75,15783,0
+APRE.US,D,20241001,000000,2.71,2.7999,2.5401,2.6,32566,0
+APRE.US,D,20241002,000000,2.62,2.71,2.6,2.705,14603,0
+APRE.US,D,20241003,000000,2.69,2.69,2.55,2.62,12115,0
+APRE.US,D,20241004,000000,2.68,2.69,2.6,2.6,13953,0
+APRE.US,D,20241007,000000,2.65,2.6501,2.31,2.62,255936,0
+APRE.US,D,20241008,000000,2.62,2.62,2.5601,2.601,1682,0
+APRE.US,D,20241009,000000,2.51,2.59,2.1501,2.56,15261,0
+APRE.US,D,20241010,000000,2.65,2.66,2.4901,2.54,5856,0
+APRE.US,D,20241011,000000,2.66,2.77,2.1501,2.6,39497,0
+APRE.US,D,20241014,000000,2.62,2.62,2.51,2.56,11470,0
+APRE.US,D,20241015,000000,2.6,3.2,2.579373,3.05,55030,0
+APRE.US,D,20241016,000000,4.32,4.39,3.21,3.5,145700,0
+APRE.US,D,20241017,000000,3.76,4.45,3.6,4.45,147832,0
+APRE.US,D,20241018,000000,5.01,5.01,4.15,4.4,86907,0
+APRE.US,D,20241021,000000,4.4,4.54,4.27,4.3,22898,0
+APRE.US,D,20241022,000000,4.35,4.35,4,4.18,17169,0
+APRE.US,D,20241023,000000,4.18,4.18,3.8598,3.9,19557,0
+APRE.US,D,20241024,000000,3.9,4.2,3.8675,3.9,19485,0
+APRE.US,D,20241025,000000,4.05,4.15,4.05,4.08,7222,0
+APRE.US,D,20241028,000000,3.99,4.28,3.99,4.28,25604,0
+APRE.US,D,20241029,000000,4.17,4.3,4.03,4.25,9038,0
+APRE.US,D,20241030,000000,4.34,4.42,3.92,4.01,13589,0
+APRE.US,D,20241031,000000,3.86,4.17,3.82,3.91,14202,0
+APRE.US,D,20241101,000000,3.91,4.15,3.86,3.92,20984,0
+APRE.US,D,20241104,000000,4.03,4.03,3.835,3.971731,1867,0
+APRE.US,D,20241105,000000,4.0797,4.0797,3.85,3.86,9169,0
+APRE.US,D,20241106,000000,3.9,4.0846,3.87,4.0846,13024,0
+APRE.US,D,20241107,000000,3.91,4.15,3.91,3.98,3454,0
+APRE.US,D,20241108,000000,3.87,4,3.2,3.55,57210,0
+APRE.US,D,20241111,000000,3.77,3.77,3.15,3.52,6967,0
+APRE.US,D,20241112,000000,3.52,3.54,3.22,3.43,14709,0
+APRE.US,D,20241113,000000,3.33,3.345,3.28,3.2994,2607,0
+APRE.US,D,20241114,000000,3.25,3.42,3.1779,3.35,11039,0
+APRE.US,D,20241115,000000,3.28,3.54,3.05,3.25,15517,0
+APRE.US,D,20241118,000000,3.08,3.34,2.98,2.98,18693,0
+APRE.US,D,20241119,000000,3.04,3.35,3.01,3.02,4293,0
+APRE.US,D,20241120,000000,3,3.12,2.865,3.01,12028,0
+APRE.US,D,20241121,000000,2.922,3,2.9,2.9228,4339,0
+APRE.US,D,20241122,000000,2.94,3.082,2.86,2.88,8924,0
+APRE.US,D,20241125,000000,2.842,3.15,2.8,2.91,11010,0
+APRE.US,D,20241126,000000,2.88,3.0774,2.88,2.97,4991,0
+APRE.US,D,20241127,000000,2.76,3.2999,2.712,2.98,15193,0
+APRE.US,D,20241129,000000,3.07,3.07,2.87,2.9,5706,0
+APRE.US,D,20241202,000000,3,3.2,3,3.12,20172,0
+APRE.US,D,20241203,000000,3.18,3.2,3.1001,3.12,12984,0
+APRE.US,D,20241204,000000,3.1,3.3,3.1,3.11,15567,0
+APRE.US,D,20241205,000000,3.02,3.67,3.02,3.16,70288,0
+APRE.US,D,20241206,000000,3.2,3.8,3.2,3.5,53417,0
+APRE.US,D,20241209,000000,3.58,3.78,3.5,3.57,39065,0
+APRE.US,D,20241210,000000,3.74,3.77,3.4865,3.4865,19473,0
+APRE.US,D,20241211,000000,3.69,3.7089,3.48,3.6,36276,0
+APRE.US,D,20241212,000000,3.52,3.7219,3.41,3.5195,15306,0
+APRE.US,D,20241213,000000,3.41,3.49,3.15,3.195,25108,0
+APRE.US,D,20241216,000000,3.35,3.355,3.15,3.26,25544,0
+APRE.US,D,20241217,000000,3.2,3.39,3.08,3.34,32413,0
+APRE.US,D,20241218,000000,3.33,3.334661,3.0723,3.08,17548,0
+APRE.US,D,20241219,000000,3.19,3.24,3.04,3.23,15194,0
+APRE.US,D,20241220,000000,3.24,3.24,3.02,3.05,8716,0
+APRE.US,D,20241223,000000,3.11,3.13,2.74,2.9,28467,0
+APRE.US,D,20241224,000000,3.09,3.1656,3.06,3.14,11187,0
+APRE.US,D,20241226,000000,3.06,3.4218,3.06,3.37,46206,0
+APRE.US,D,20241227,000000,3.32,3.7,3.32,3.37,24658,0
+APRE.US,D,20241230,000000,3.47,3.48,3.2,3.48,23446,0
+APRE.US,D,20241231,000000,3.43,3.48,3.21,3.29,16754,0
+APRE.US,D,20250102,000000,3.21,3.77,3.21,3.57,72894,0
+APRE.US,D,20250103,000000,3.74,5,3.69,3.88,234392,0
+APRE.US,D,20250106,000000,4.02,4.34,3.9,4.3,49051,0
+APRE.US,D,20250107,000000,4.3,4.5179,4.01,4.15,17852,0
+APRE.US,D,20250108,000000,4.12,4.12,3.885,3.94,10017,0
+APRE.US,D,20250110,000000,3.63,3.78,3.61,3.655,8213,0
+APRE.US,D,20250113,000000,3.55,3.55,3.34,3.42,8536,0
+APRE.US,D,20250114,000000,3.43,3.8072,3.43,3.62,20695,0
+APRE.US,D,20250115,000000,3.53,3.83,3.53,3.67,6015,0
+APRE.US,D,20250116,000000,3.6,3.82,3.6,3.745,11465,0
+APRE.US,D,20250117,000000,3.76,4.4099,3.74,3.8487,27825,0
+APRE.US,D,20250121,000000,4.16,4.35,3.93,4.05,53570,0
+APRE.US,D,20250122,000000,4.17,4.3371,4,4.01,32453,0
+APRE.US,D,20250123,000000,4,4.341512,4,4.07,25068,0
+APRE.US,D,20250124,000000,4.299,4.5,3.99,4.1995,50887,0
+APRE.US,D,20250127,000000,4.04,4.1697,3.75,3.75,26859,0
+APRE.US,D,20250128,000000,3.78,3.98,3.75,3.89,8354,0
+APRE.US,D,20250129,000000,3.87,3.87,3.71,3.71,17368,0
+APRE.US,D,20250130,000000,3.8119,3.985,3.58,3.8,34649,0
+APRE.US,D,20250131,000000,3.8234,4.0298,3.8234,3.91,13587,0
+APRE.US,D,20250203,000000,3.91,4.0099,3.826,3.826,15418,0
+APRE.US,D,20250204,000000,3.915,4.02,3.812,3.9,37194,0
+APRE.US,D,20250205,000000,4.21,4.65,4.057,4.057,160868,0
+APRE.US,D,20250206,000000,4.31,4.31,3.71,3.975,35577,0
+APRE.US,D,20250207,000000,3.87,4.1002,3.75,3.83,22989,0
+APRE.US,D,20250210,000000,3.88,3.88,3.4501,3.59,40871,0
+APRE.US,D,20250211,000000,3.49,3.5,3.31,3.31,29363,0
+APRE.US,D,20250212,000000,3.4,3.47,3.3,3.43,8495,0
+APRE.US,D,20250213,000000,3.47,3.5596,3.4128,3.53,7383,0
+APRE.US,D,20250214,000000,3.44,3.64,3.3698,3.5856,7796,0
+APRE.US,D,20250218,000000,3.59,3.715,3.49,3.49,12730,0
+APRE.US,D,20250219,000000,3.565,3.565,2.83,3.02,92138,0
+APRE.US,D,20250220,000000,2.98,2.98,2.5909,2.84,75094,0
+APRE.US,D,20250221,000000,2.92,2.9595,2.61,2.62,20263,0
+APRE.US,D,20250224,000000,2.78,2.91,2.5,2.5,30164,0
+APRE.US,D,20250225,000000,2.6,2.7593,2.5107,2.52,10552,0
+APRE.US,D,20250226,000000,2.56,2.634,2.5074,2.55,15661,0
+APRE.US,D,20250227,000000,2.57,2.6826,2.5,2.5,5608,0
+APRE.US,D,20250228,000000,2.53,2.54,2.41,2.5336,7579,0
+APRE.US,D,20250303,000000,2.52,2.6437,2.31,2.31,11729,0
+APRE.US,D,20250304,000000,2.25,2.71,2.2101,2.55,72371,0
+APRE.US,D,20250305,000000,2.54,2.79,2.51,2.64,11474,0
+APRE.US,D,20250306,000000,2.575,2.59,2.41,2.48,5452,0
+APRE.US,D,20250307,000000,2.41,2.54,2.33,2.33,9994,0
+APRE.US,D,20250310,000000,2.23,2.476,2.23,2.23,3882,0
+APRE.US,D,20250311,000000,2.76,2.76,2.3,2.45,86426,0
+APRE.US,D,20250312,000000,2.51,2.63,2.3307,2.42,10749,0
+APRE.US,D,20250313,000000,2.34,2.6899,2.34,2.375,9770,0
+APRE.US,D,20250314,000000,2.3,2.47,2.3,2.4,11201,0
+APRE.US,D,20250317,000000,2.4,2.5599,2.34,2.34,10321,0
+APRE.US,D,20250318,000000,2.3183,2.4391,2.3,2.37,3553,0
+APRE.US,D,20250319,000000,2.4,2.4327,2.325,2.36,5832,0
+APRE.US,D,20250320,000000,2.44,2.65,2.401,2.42,17294,0
+APRE.US,D,20250321,000000,2.42,2.4422,2.34,2.39,13020,0
+APRE.US,D,20250324,000000,2.415,2.42,2.26,2.26,11929,0
+APRE.US,D,20250325,000000,2.26,2.31,2.17,2.19,15810,0
+APRE.US,D,20250326,000000,2.25,2.3,2.22,2.24,12557,0
+APRE.US,D,20250327,000000,2.32,2.3379,2.1501,2.2,5831,0
+APRE.US,D,20250328,000000,2.265,2.265,2.09,2.09,15820,0
+APRE.US,D,20250331,000000,2.3,2.3,2.02,2.04,120426,0
+APRE.US,D,20250401,000000,1.99,2.0981,1.9,1.92,39521,0
+APRE.US,D,20250402,000000,1.95,1.9848,1.85,1.87,33540,0
+APRE.US,D,20250403,000000,1.87,1.885,1.7405,1.8,23140,0
+APRE.US,D,20250404,000000,1.8,1.85,1.67,1.7,90019,0
+APRE.US,D,20250407,000000,1.59,1.7,1.5601,1.59,30656,0
+APRE.US,D,20250408,000000,1.56,1.8,1.56,1.6386,70645,0
+APRE.US,D,20250409,000000,1.66,1.66,1.55,1.585,51276,0
+APRE.US,D,20250410,000000,1.59,1.63,1.52,1.55,16359,0
+APRE.US,D,20250411,000000,1.55,1.6709,1.549,1.55,7150,0
+APRE.US,D,20250414,000000,1.58,1.6,1.5499,1.58,8115,0
+APRE.US,D,20250415,000000,1.55,1.6582,1.55,1.58,12194,0
+APRE.US,D,20250416,000000,1.6,1.6,1.5371,1.5371,8593,0
+APRE.US,D,20250417,000000,1.52,1.52,1.48,1.5004,11502,0
+APRE.US,D,20250421,000000,1.5,1.5,1.412,1.47,14758,0
+APRE.US,D,20250422,000000,1.4681,1.59,1.4681,1.545,9537,0
+APRE.US,D,20250423,000000,1.56,1.56,1.4993,1.5,7616,0
+APRE.US,D,20250424,000000,1.55,1.65,1.51,1.6224,22936,0
+APRE.US,D,20250425,000000,1.62,1.69,1.58,1.59,11244,0
+APRE.US,D,20250428,000000,1.63,1.81,1.55,1.75,83781,0
+APRE.US,D,20250429,000000,1.79,1.79,1.6106,1.7,13733,0
+APRE.US,D,20250430,000000,1.6804,1.7895,1.622,1.74,14177,0
+APRE.US,D,20250501,000000,1.74,1.91,1.74,1.81,29331,0
+APRE.US,D,20250502,000000,1.855,1.9938,1.79,1.8499,34905,0
+APRE.US,D,20250505,000000,1.84,1.84,1.75,1.75,7866,0
+APRE.US,D,20250506,000000,1.75,1.7852,1.6712,1.73,20773,0
+APRE.US,D,20250507,000000,1.73,1.78,1.68,1.68,4687,0
+APRE.US,D,20250508,000000,1.64,1.7099,1.61,1.6538,4623,0
+APRE.US,D,20250509,000000,1.6697,1.69,1.5801,1.62,13837,0
+APRE.US,D,20250512,000000,1.65,1.695,1.53,1.55,28750,0
+APRE.US,D,20250513,000000,1.69,1.69,1.5,1.5,34010,0
+APRE.US,D,20250514,000000,1.5,1.65,1.45,1.53,38483,0
+APRE.US,D,20250515,000000,1.58,1.9,1.58,1.8,67201,0
+APRE.US,D,20250516,000000,1.93,2.01,1.86,1.86,114829,0
+APRE.US,D,20250519,000000,1.9,1.97,1.62,1.84,27416,0
+APRE.US,D,20250520,000000,1.79,1.81,1.62,1.75,22232,0
+APRE.US,D,20250521,000000,1.76,1.76,1.6,1.6,16521,0
+APRE.US,D,20250522,000000,1.61,1.7194,1.61,1.66,17707,0
+APRE.US,D,20250523,000000,1.65,1.6815,1.6105,1.67,8032,0
+APRE.US,D,20250527,000000,1.67,1.73,1.6172,1.72,20473,0
+APRE.US,D,20250528,000000,1.69,1.81,1.69,1.73,17862,0
+APRE.US,D,20250529,000000,1.8,1.9732,1.7,1.805,94114,0
+APRE.US,D,20250530,000000,1.74,1.83,1.74,1.74,19391,0
+APRE.US,D,20250602,000000,1.74,1.85,1.74,1.8,62279,0
+APRE.US,D,20250603,000000,1.84,1.95,1.75,1.814,39038,0
+APRE.US,D,20250604,000000,1.9283,1.9461,1.83,1.94,19941,0
+APRE.US,D,20250605,000000,1.985,2,1.81,1.81,31918,0
+APRE.US,D,20250606,000000,1.8,1.8699,1.75,1.75,24171,0
+APRE.US,D,20250609,000000,1.8,1.8699,1.7717,1.84,16854,0
+APRE.US,D,20250610,000000,1.77,1.9759,1.77,1.86,27709,0
+APRE.US,D,20250611,000000,1.91,1.9863,1.822,1.83,21128,0
+APRE.US,D,20250612,000000,1.94,1.94,1.7612,1.92,16434,0
+APRE.US,D,20250613,000000,1.84,1.963,1.84,1.8401,8724,0
+APRE.US,D,20250616,000000,1.84,1.865,1.77,1.77,11605,0
+APRE.US,D,20250617,000000,1.845,1.9049,1.78,1.78,9168,0
+APRE.US,D,20250618,000000,1.8539,1.88,1.75,1.7677,9016,0
+APRE.US,D,20250620,000000,1.75,1.775,1.62,1.635,30352,0
+APRE.US,D,20250623,000000,1.65,1.67,1.51,1.6,24048,0
+APRE.US,D,20250624,000000,1.6,1.69,1.575,1.635,17489,0
+APRE.US,D,20250625,000000,1.87,1.91,1.48,1.8,508336,0
+APRE.US,D,20250626,000000,1.84,1.84,1.63,1.7525,82485,0
+APRE.US,D,20250627,000000,1.76,1.7995,1.66,1.675,53582,0
+APRE.US,D,20250630,000000,1.7,1.81,1.68,1.69,42645,0
+APRE.US,D,20250701,000000,1.7113,1.72,1.6412,1.65,39099,0
+APRE.US,D,20250702,000000,1.65,1.81,1.65,1.7,33450,0
+APRE.US,D,20250703,000000,1.73,1.7908,1.725,1.74,9119,0
+APRE.US,D,20250707,000000,1.75,1.77,1.7,1.73,24530,0
+APRE.US,D,20250708,000000,1.77,1.8734,1.715,1.8,39747,0
+APRE.US,D,20250709,000000,1.85,1.9298,1.8,1.88,72493,0
+APRE.US,D,20250710,000000,1.88,1.9688,1.76,1.77,51533,0
+APRE.US,D,20250711,000000,1.76,1.86,1.6,1.73,63117,0
+APRE.US,D,20250714,000000,1.74,1.74,1.61,1.7,44024,0
+APRE.US,D,20250715,000000,1.66,1.69,1.62,1.63,38234,0
+APRE.US,D,20250716,000000,1.65,1.71,1.63,1.66,58608,0
+APRE.US,D,20250717,000000,1.75,1.78,1.63,1.67,33706,0
+APRE.US,D,20250718,000000,1.71,1.75,1.63,1.66,93479,0
+APRE.US,D,20250721,000000,1.67,1.8,1.6601,1.73,53771,0
+APRE.US,D,20250722,000000,1.79,2.11,1.73,2.08,130952,0
+APRE.US,D,20250723,000000,2.16,2.22,1.92,1.93,63012,0
+APRE.US,D,20250724,000000,1.93,1.96,1.89,1.93,39431,0
+APRE.US,D,20250725,000000,1.96,1.9987,1.86,1.89,16845,0
+APRE.US,D,20250728,000000,1.89,1.9335,1.83,1.8818,17599,0
+APRE.US,D,20250729,000000,1.86,1.91,1.74,1.76,17694,0
+APRE.US,D,20250730,000000,1.77,1.89,1.7,1.84,101656,0
+APRE.US,D,20250731,000000,1.805,1.88,1.7,1.7,17478,0
+APRE.US,D,20250801,000000,1.75,1.85,1.65,1.66,42900,0
+APRE.US,D,20250804,000000,1.69,1.71,1.64,1.7,74669,0
+APRE.US,D,20250805,000000,1.6601,1.83,1.65,1.79,285229,0
+APRE.US,D,20250806,000000,1.82,1.82,1.62,1.64,69862,0
+APRE.US,D,20250807,000000,1.61,1.7849,1.55,1.65,102880,0
+APRE.US,D,20250808,000000,1.62,1.72,1.62,1.7,39415,0
+APRE.US,D,20250811,000000,1.75,1.765,1.69,1.69,11250,0
+APRE.US,D,20250812,000000,1.69,1.73,1.675,1.7,20121,0
+APRE.US,D,20250813,000000,1.66,1.73,1.66,1.71,40906,0
+APRE.US,D,20250814,000000,1.69,1.7932,1.69,1.69,36550,0
+APRE.US,D,20250815,000000,1.69,1.7522,1.68,1.69,17484,0
+APRE.US,D,20250818,000000,1.68,1.75,1.65,1.65,39925,0
+APRE.US,D,20250819,000000,1.69,1.69,1.59,1.59,48331,0
+APRE.US,D,20250820,000000,1.59,1.6554,1.57,1.57,14059,0
+APRE.US,D,20250821,000000,1.6,1.6,1.56,1.6,12938,0
+APRE.US,D,20250822,000000,1.65,1.7,1.56,1.645,41794,0
+APRE.US,D,20250825,000000,1.65,1.6897,1.59,1.6,47629,0
+APRE.US,D,20250826,000000,1.59,1.62,1.5702,1.58,43476,0
+APRE.US,D,20250827,000000,1.56,1.61,1.53,1.6,62151,0
+APRE.US,D,20250828,000000,1.62,1.6232,1.54,1.585,56308,0
+APRE.US,D,20250829,000000,1.62,1.65,1.55,1.565,19931,0
+APRE.US,D,20250902,000000,1.57,1.57,1.51,1.57,17379,0
+APRE.US,D,20250903,000000,1.54,1.565,1.52,1.53,26656,0
+APRE.US,D,20250904,000000,1.555,1.555,1.49,1.5,43737,0
+APRE.US,D,20250905,000000,1.61,1.61,1.53,1.55,19817,0
+APRE.US,D,20250908,000000,1.55,1.665,1.53,1.61,37332,0
+APRE.US,D,20250909,000000,1.57,1.62,1.53,1.55,53597,0
+APRE.US,D,20250910,000000,1.57,1.587,1.5355,1.545,7546,0
+APRE.US,D,20250911,000000,1.5896,1.66,1.5501,1.57,35799,0
+APRE.US,D,20250912,000000,1.58,1.605,1.544,1.544,42124,0
+APRE.US,D,20250915,000000,1.53,1.58,1.49,1.51,51135,0
+APRE.US,D,20250916,000000,1.49,1.505,1.44,1.455,35855,0
+APRE.US,D,20250917,000000,1.47,1.52,1.47,1.5,27645,0
+APRE.US,D,20250918,000000,1.5158,1.53,1.4702,1.5,23230,0
+APRE.US,D,20250919,000000,1.53,1.53,1.42,1.44,45584,0
+APRE.US,D,20250922,000000,1.45,1.48,1.4201,1.47,38683,0
+APRE.US,D,20250923,000000,1.47,1.47,1.4,1.44,53975,0
+APRE.US,D,20250924,000000,1.44,1.44,1.37,1.42,33908,0
+APRE.US,D,20250925,000000,1.41,1.4989,1.3801,1.4448,67004,0
+APRE.US,D,20250926,000000,1.43,1.52,1.405,1.46,38142,0
+APRE.US,D,20250929,000000,1.5,1.57,1.5,1.51,61954,0
+APRE.US,D,20250930,000000,1.51,1.55,1.47,1.475,41707,0
+APRE.US,D,20251001,000000,1.48,1.51,1.455,1.46,36556,0
+APRE.US,D,20251002,000000,1.51,1.51,1.46,1.48,44002,0
+APRE.US,D,20251003,000000,1.4823,1.57,1.4823,1.5,51002,0
+APRE.US,D,20251006,000000,1.53,1.55,1.48,1.485,55441,0
+APRE.US,D,20251007,000000,1.47,1.54,1.44,1.44,51537,0
+APRE.US,D,20251008,000000,1.49,1.5,1.41,1.432,58160,0
+APRE.US,D,20251009,000000,1.45,1.53,1.44,1.477,104709,0
+APRE.US,D,20251010,000000,1.5,1.51,1.395,1.42,72117,0
+APRE.US,D,20251013,000000,1.41,1.52,1.3999,1.47,92256,0
+APRE.US,D,20251014,000000,1.51,1.53,1.473,1.51,55244,0
+APRE.US,D,20251015,000000,1.51,1.57,1.48,1.49,132252,0
+APRE.US,D,20251016,000000,1.54,1.5696,1.5,1.54,61579,0
+APRE.US,D,20251017,000000,1.53,1.65,1.53,1.57,163043,0
+APRE.US,D,20251020,000000,1.62,1.69,1.602,1.65,622287,0
+APRE.US,D,20251021,000000,1.64,1.64,1.43,1.51,288722,0
+APRE.US,D,20251022,000000,1.48,1.57,1.48,1.53,63984,0
+APRE.US,D,20251023,000000,1.56,1.57,1.49,1.52,123728,0
+APRE.US,D,20251024,000000,1.45,1.47,1.37,1.4,432765,0
+APRE.US,D,20251027,000000,1.41,1.43,1.32,1.34,189667,0
+APRE.US,D,20251028,000000,1.31,1.43,1.31,1.42,98936,0
+APRE.US,D,20251029,000000,1.45,1.49,1.41,1.45,92606,0
+APRE.US,D,20251030,000000,1.44,1.47,1.4,1.45,40998,0
+APRE.US,D,20251031,000000,1.45,1.46,1.39,1.4,47163,0
+APRE.US,D,20251103,000000,1.4,1.45,1.39,1.4,51457,0
+APRE.US,D,20251104,000000,1.36,1.4,1.36,1.37,39876,0
+APRE.US,D,20251105,000000,1.36,1.38,1.31,1.312,73911,0
+APRE.US,D,20251106,000000,1.31,1.33,1.19,1.2,44406,0
+APRE.US,D,20251107,000000,1.23,1.29,1.2201,1.23,36246,0
+APRE.US,D,20251110,000000,1.24,1.27,1.21,1.27,29125,0
+APRE.US,D,20251111,000000,1.27,1.32,1.27,1.32,18838,0
+APRE.US,D,20251112,000000,1.28,1.29,1.2302,1.26,29574,0
+APRE.US,D,20251113,000000,1.23,1.245,1.17,1.19,607912,0
+APRE.US,D,20251114,000000,1.18,1.24,1.1528,1.21,41751,0
+APRE.US,D,20251117,000000,1.2,1.25,1.15,1.19,22134,0
+APRE.US,D,20251118,000000,1.18,1.2199,1.15,1.19,61609,0
+APRE.US,D,20251119,000000,1.21,1.2771,1.17,1.2,44218,0
+APRE.US,D,20251120,000000,1.18,1.2299,1.1,1.11,85875,0
+APRE.US,D,20251121,000000,1.11,1.17,1.0777,1.17,30699,0
+APRE.US,D,20251124,000000,1.24,1.2499,1.1386,1.17,22338,0
+APRE.US,D,20251125,000000,1.16,1.215,1.14,1.21,12286,0
+APRE.US,D,20251126,000000,1.23,1.2885,1.23,1.25,18042,0
+APRE.US,D,20251128,000000,1.25,1.28,1.25,1.26,18438,0
+APRE.US,D,20251201,000000,1.25,1.2601,1.11,1.11,85715,0
+APRE.US,D,20251202,000000,1.1301,1.1307,1.005,1.02,109720,0
+APRE.US,D,20251203,000000,1,1.08,0.9602,1.03,99068,0
+APRE.US,D,20251204,000000,0.9991,1.14,0.99,1.06,88338,0
+APRE.US,D,20251205,000000,1.08,1.09,1.04,1.06,26573,0
+APRE.US,D,20251208,000000,1.06,1.1399,1.02,1.04,129085,0
+APRE.US,D,20251209,000000,1.04,1.04,0.9,0.9277,230159,0
+APRE.US,D,20251210,000000,1,1,0.901,0.9122,108838,0
+APRE.US,D,20251211,000000,0.95,0.9894,0.94,0.945,123386,0
+APRE.US,D,20251212,000000,0.95,0.978,0.9349,0.9349,84163,0
+APRE.US,D,20251215,000000,0.94,0.9676,0.920301,0.9251,34152,0
+APRE.US,D,20251216,000000,0.9301,0.9301,0.9101,0.911,21337,0
+APRE.US,D,20251217,000000,0.9063,0.93,0.9063,0.9102,26795,0
+APRE.US,D,20251218,000000,0.91,0.9398,0.91,0.9101,59590,0
+APRE.US,D,20251219,000000,0.93,0.94,0.9055,0.93,54723,0
+APRE.US,D,20251222,000000,0.9408,0.98,0.9301,0.9313,51480,0
+APRE.US,D,20251223,000000,0.94,0.98,0.932,0.9517,16151,0
+APRE.US,D,20251224,000000,0.97,0.97,0.95,0.9512,24117,0
+APRE.US,D,20251226,000000,0.955049,1.02,0.955049,0.9802,22781,0
+APRE.US,D,20251229,000000,1.01,1.01,0.8985,0.9204,62289,0
+APRE.US,D,20251230,000000,0.92,0.944,0.880001,0.89,100068,0
+APRE.US,D,20251231,000000,0.86,0.914,0.84,0.853,153516,0
+APRE.US,D,20260102,000000,0.8712,0.88,0.84,0.853,55362,0
+APRE.US,D,20260105,000000,0.84,0.888,0.84,0.8783,163294,0
+APRE.US,D,20260106,000000,0.8925,1,0.8925,0.912,131474,0
+APRE.US,D,20260107,000000,0.912,0.9656,0.882,0.9,55758,0
+APRE.US,D,20260108,000000,0.9485,0.9501,0.8737,0.9401,129976,0
+APRE.US,D,20260109,000000,0.98,1,0.903,0.9452,87452,0
+APRE.US,D,20260112,000000,0.93,0.96925,0.92,0.92,25637,0
+APRE.US,D,20260113,000000,0.9201,0.99,0.9025,0.9025,98475,0
+APRE.US,D,20260114,000000,0.92,0.9597,0.89,0.9,95101,0
+APRE.US,D,20260115,000000,0.9,0.9685,0.894,0.894,26994,0
+APRE.US,D,20260116,000000,0.88,0.945999,0.88,0.89,48353,0
+APRE.US,D,20260120,000000,0.89,0.8976,0.871,0.8756,24726,0
+APRE.US,D,20260121,000000,0.870101,0.914,0.8301,0.832,97957,0
+APRE.US,D,20260122,000000,0.8633,0.8789,0.8301,0.8419,98139,0
+APRE.US,D,20260123,000000,0.8557,0.8557,0.828,0.83,44746,0
+APRE.US,D,20260126,000000,0.843,0.8755,0.811,0.82,59295,0
+APRE.US,D,20260127,000000,0.8,0.8748,0.8,0.829,22420,0
+APRE.US,D,20260128,000000,0.834,0.834,0.73,0.7641,87430,0
+APRE.US,D,20260129,000000,0.76,0.76,0.548,0.59,5565935,0
+APRE.US,D,20260130,000000,0.6149,1.49,0.61,0.796,109844987,0
+APRE.US,D,20260202,000000,0.745,0.88,0.67,0.7508,2409378,0
+APRE.US,D,20260203,000000,0.7095,0.7686,0.651,0.6733,1082256,0
+APRE.US,D,20260204,000000,0.67,0.7064,0.6384,0.67,436306,0
+APRE.US,D,20260205,000000,0.6512,0.67,0.5996,0.6244,409151,0
+APRE.US,D,20260206,000000,0.6149,0.69,0.5862,0.69,525672,0
+APRE.US,D,20260209,000000,0.6693,0.68,0.5706,0.66,278790,0
+APRE.US,D,20260210,000000,0.66,0.66,0.6,0.64,135404,0
+APRE.US,D,20260211,000000,0.6568,0.658,0.6068,0.6134,81599,0
+APRE.US,D,20260212,000000,0.642,0.642,0.581,0.5927,178025,0
+APRE.US,D,20260213,000000,0.5868,0.6439,0.561,0.6094,184636,0
+APRE.US,D,20260217,000000,0.6093,0.6102,0.5505,0.6,250487,0
+APRE.US,D,20260218,000000,0.7055,0.77,0.6447,0.728,4520092,0

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

@@ -0,0 +1,1293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARKO.US,D,20201224,000000,9.24744,9.69256,9.17906,9.34638,299446.65955631,0
+ARKO.US,D,20201228,000000,9.24744,9.25726,8.33654,8.46526,827932.5570216,0
+ARKO.US,D,20201229,000000,7.74244,8.16822,7.54752,7.73261,1200055.7002126,0
+ARKO.US,D,20201230,000000,8.06916,8.75238,7.94064,8.73254,761753.93340305,0
+ARKO.US,D,20201231,000000,8.58407,9.10878,8.46526,8.91079,674491.77422293,0
+ARKO.US,D,20210104,000000,8.80192,9.02959,8.80192,8.93054,582604.83950028,0
+ARKO.US,D,20210105,000000,8.63359,8.89094,8.63359,8.71278,343215.77710918,0
+ARKO.US,D,20210106,000000,8.53454,8.67318,8.44541,8.58407,339117.96400864,0
+ARKO.US,D,20210107,000000,8.52462,8.86127,8.47459,8.72261,338871.10779776,0
+ARKO.US,D,20210108,000000,8.73254,8.82167,8.31669,8.38606,347413.34027045,0
+ARKO.US,D,20210111,000000,8.27709,8.38606,8.10876,8.1583,461969.73576247,0
+ARKO.US,D,20210112,000000,8.1583,8.35402,8.04941,8.19789,373556.92436677,0
+ARKO.US,D,20210113,000000,8.24742,8.57414,8.16483,8.47509,546606.15091996,0
+ARKO.US,D,20210114,000000,8.38606,8.43548,8.28702,8.33654,136647.50742452,0
+ARKO.US,D,20210115,000000,8.13853,8.30686,8.09893,8.17814,184898.32467525,0
+ARKO.US,D,20210119,000000,8.00981,8.04941,7.68309,7.79196,427384.67683056,0
+ARKO.US,D,20210120,000000,7.77221,7.79196,7.67317,7.70284,400275.83457089,0
+ARKO.US,D,20210121,000000,7.59396,8.31669,7.50216,8.1583,563968.70694371,0
+ARKO.US,D,20210122,000000,8.31669,8.40581,8.03949,8.04941,371600.21105443,0
+ARKO.US,D,20210125,000000,7.9207,8.26091,7.76228,8.1583,652827.87467173,0
+ARKO.US,D,20210126,000000,8.19789,8.47638,8.05934,8.16822,534932.37108645,0
+ARKO.US,D,20210127,000000,8.08902,8.67318,8.00486,8.65334,1061486.7446487,0
+ARKO.US,D,20210128,000000,8.66327,9.04933,8.62862,9.0147,718194.39173533,0
+ARKO.US,D,20210129,000000,8.99992,9.29686,8.90087,9.15832,727915.48856198,0
+ARKO.US,D,20210201,000000,9.14839,9.34638,9.12874,9.24744,1084245.879715,0
+ARKO.US,D,20210202,000000,9.20784,9.81167,9.17806,9.64393,871455.82593997,0
+ARKO.US,D,20210203,000000,9.66279,9.70249,9.37616,9.37616,412720.41032815,0
+ARKO.US,D,20210204,000000,9.38598,9.85136,9.3712,9.56454,468330.56539211,0
+ARKO.US,D,20210205,000000,10.03,10.0787,9.79181,9.82159,542111.35272928,0
+ARKO.US,D,20210208,000000,9.82159,9.95061,9.45537,9.67271,316910.98079351,0
+ARKO.US,D,20210209,000000,9.61416,10.0588,9.57447,9.85136,411834.75069811,0
+ARKO.US,D,20210210,000000,9.93076,10.0002,9.60424,9.80174,359231.20352499,0
+ARKO.US,D,20210211,000000,9.70249,10.0102,9.70249,9.85136,526329.68403151,0
+ARKO.US,D,20210212,000000,9.90099,9.99027,9.81167,9.85136,430027.54965149,0
+ARKO.US,D,20210216,000000,9.7819,9.94069,9.69256,9.70249,325612.41033279,0
+ARKO.US,D,20210217,000000,9.56454,9.81167,9.45537,9.57447,462765.7210955,0
+ARKO.US,D,20210218,000000,9.46529,9.59431,9.41575,9.43552,217284.85196581,0
+ARKO.US,D,20210219,000000,9.52484,9.76204,9.42558,9.60424,266825.36697133,0
+ARKO.US,D,20210222,000000,9.58438,9.70249,9.32664,9.37616,348044.08307865,0
+ARKO.US,D,20210223,000000,9.28704,9.55461,9.10878,9.49507,630660.18693506,0
+ARKO.US,D,20210224,000000,9.60424,9.60424,9.28704,9.42558,274804.36425265,0
+ARKO.US,D,20210225,000000,9.42558,9.63401,9.07911,9.08903,228354.08597677,0
+ARKO.US,D,20210226,000000,9.05926,9.32664,8.99992,9.17806,390028.78287861,0
+ARKO.US,D,20210301,000000,9.20784,9.60424,9.20784,9.37616,369627.37652017,0
+ARKO.US,D,20210302,000000,9.35631,9.52484,9.34638,9.40584,170465.80073815,0
+ARKO.US,D,20210303,000000,9.36624,9.63401,9.36624,9.51491,229986.35969765,0
+ARKO.US,D,20210304,000000,9.50499,9.55461,8.91079,9.21766,722084.64410345,0
+ARKO.US,D,20210305,000000,9.20784,9.52484,8.98006,9.50499,386384.37914498,0
+ARKO.US,D,20210308,000000,9.28704,9.50499,9.0815,9.25726,826843.36696463,0
+ARKO.US,D,20210309,000000,9.38598,9.75708,9.38598,9.49507,625779.48699431,0
+ARKO.US,D,20210310,000000,9.58438,9.73723,9.50499,9.53477,622695.29572291,0
+ARKO.US,D,20210311,000000,9.67271,9.72233,9.56454,9.69256,920297.08294407,0
+ARKO.US,D,20210312,000000,9.61416,9.68264,9.33646,9.51491,420238.94520799,0
+ARKO.US,D,20210315,000000,9.50499,9.88114,9.50499,9.73226,1481553.3942973,0
+ARKO.US,D,20210316,000000,9.72233,9.84144,9.72233,9.75212,786090.9330663,0
+ARKO.US,D,20210317,000000,9.68264,9.70249,9.56454,9.66279,1308129.3493341,0
+ARKO.US,D,20210318,000000,9.60424,10.0002,9.56454,9.83151,1896499.5408287,0
+ARKO.US,D,20210319,000000,9.96056,10.0687,9.82159,10.0499,4552530.3015864,0
+ARKO.US,D,20210322,000000,9.98041,10.0499,9.75212,9.82159,1345061.0536338,0
+ARKO.US,D,20210323,000000,9.76204,9.82159,9.51491,9.66279,1097728.2591344,0
+ARKO.US,D,20210324,000000,9.68264,9.77197,9.49507,9.69256,1090488.8229092,0
+ARKO.US,D,20210325,000000,9.56454,10.2176,9.35631,10.158,1977354.5218662,0
+ARKO.US,D,20210326,000000,10.148,10.148,9.67271,9.75212,1207176.2424259,0
+ARKO.US,D,20210329,000000,9.7422,9.82159,9.64393,9.71241,1296070.6753269,0
+ARKO.US,D,20210330,000000,9.7422,9.90099,9.64393,9.85136,731699.94541116,0
+ARKO.US,D,20210331,000000,9.91091,9.99027,9.75212,9.84144,460936.96998228,0
+ARKO.US,D,20210401,000000,9.8206,9.86129,9.56454,9.71241,306257.87582374,0
+ARKO.US,D,20210405,000000,9.7422,9.93076,9.67767,9.86129,395308.48306224,0
+ARKO.US,D,20210406,000000,9.86129,9.97054,9.81167,9.91091,182969.8235013,0
+ARKO.US,D,20210407,000000,9.88114,9.95061,9.81167,9.88114,290578.97991582,0
+ARKO.US,D,20210408,000000,9.91091,10.168,9.85136,10.168,671709.85586281,0
+ARKO.US,D,20210409,000000,10.1878,10.2076,10.0885,10.1084,201504.19084441,0
+ARKO.US,D,20210412,000000,10.1084,10.1183,9.9833,10.0102,677430.87449691,0
+ARKO.US,D,20210413,000000,9.99027,10.3366,9.93076,10.3169,727752.26118989,0
+ARKO.US,D,20210414,000000,10.3069,10.3069,10.0588,10.0885,483195.33959234,0
+ARKO.US,D,20210415,000000,10.1084,10.1283,9.82656,9.89106,159616.21837606,0
+ARKO.US,D,20210416,000000,9.89106,9.91091,9.81167,9.85136,198823.0301214,0
+ARKO.US,D,20210419,000000,9.86129,9.86129,9.75212,9.80174,454728.28438466,0
+ARKO.US,D,20210420,000000,9.85136,9.92083,9.7422,9.88114,277187.28236989,0
+ARKO.US,D,20210421,000000,9.84144,10.0935,9.7422,10.0885,492520.45890522,0
+ARKO.US,D,20210422,000000,10.0787,10.1382,9.85136,10.0002,591742.54960818,0
+ARKO.US,D,20210423,000000,10.0588,10.0985,9.93076,9.99027,261516.44707293,0
+ARKO.US,D,20210426,000000,10.0201,10.0985,9.95061,10.0002,459081.01430704,0
+ARKO.US,D,20210427,000000,10.0002,10.0935,9.90099,9.95061,356578.25494035,0
+ARKO.US,D,20210428,000000,9.98041,10.3615,9.91091,10.2374,490262.48025798,0
+ARKO.US,D,20210429,000000,10.1977,10.3069,10.0985,10.2473,210498.82510764,0
+ARKO.US,D,20210430,000000,10.2176,10.4558,10.2176,10.4161,263902.38791928,0
+ARKO.US,D,20210503,000000,10.4459,10.554,10.3268,10.3764,383533.94559164,0
+ARKO.US,D,20210504,000000,10.287,10.5937,10.1779,10.554,382947.53614377,0
+ARKO.US,D,20210505,000000,10.4945,10.5739,10.2673,10.297,486093.1292351,0
+ARKO.US,D,20210506,000000,10.297,10.3566,10.0885,10.2374,325425.0011278,0
+ARKO.US,D,20210507,000000,10.3069,10.3863,10.2176,10.2673,179160.17724283,0
+ARKO.US,D,20210510,000000,10.2772,10.3665,10.168,10.3069,208166.28580896,0
+ARKO.US,D,20210511,000000,10.2276,10.297,10.0002,10.1283,291532.14716271,0
+ARKO.US,D,20210512,000000,10.0588,10.1183,9.69256,9.73226,1144060.6509749,0
+ARKO.US,D,20210513,000000,9.79181,9.98041,9.72233,9.83151,340991.04848219,0
+ARKO.US,D,20210514,000000,9.94069,10.2473,9.8861,10.0985,333558.15759389,0
+ARKO.US,D,20210517,000000,10.0399,10.4459,10.0399,10.426,292685.82210742,0
+ARKO.US,D,20210518,000000,10.4558,10.6335,10.426,10.4558,234348.15780738,0
+ARKO.US,D,20210519,000000,10.3863,10.7029,10.287,10.5441,305534.43598943,0
+ARKO.US,D,20210520,000000,10.554,10.7327,10.4945,10.5441,219586.15639699,0
+ARKO.US,D,20210521,000000,10.5441,10.6632,10.3169,10.4845,225616.50097697,0
+ARKO.US,D,20210524,000000,10.4945,10.6236,10.4647,10.6136,166188.63904358,0
+ARKO.US,D,20210525,000000,10.6036,10.7029,10.3764,10.3962,277077.45654546,0
+ARKO.US,D,20210526,000000,10.4062,10.4945,10.3069,10.3665,189545.26689794,0
+ARKO.US,D,20210527,000000,10.3962,10.3962,10.1084,10.297,398599.22748968,0
+ARKO.US,D,20210528,000000,10.4459,10.4945,10.2276,10.3863,161621.29535419,0
+ARKO.US,D,20210601,000000,10.4558,10.5044,10.2176,10.2673,283251.88454646,0
+ARKO.US,D,20210602,000000,10.2276,10.3268,10.1382,10.2473,166122.1390031,0
+ARKO.US,D,20210603,000000,10.2176,10.4062,10.0885,10.3962,251222.03929122,0
+ARKO.US,D,20210604,000000,10.3962,10.5739,10.3566,10.4945,262428.30368861,0
+ARKO.US,D,20210607,000000,10.4945,10.7724,10.4845,10.6929,566567.24640431,0
+ARKO.US,D,20210608,000000,10.6732,11.2866,10.554,11.0989,803490.76941576,0
+ARKO.US,D,20210609,000000,11.1485,11.2866,10.9799,11.218,595846.40816695,0
+ARKO.US,D,20210610,000000,11.1188,11.1585,10.6533,10.7129,306854.36103532,0
+ARKO.US,D,20210611,000000,10.7029,10.7029,10.0499,10.158,397630.94659722,0
+ARKO.US,D,20210614,000000,10.158,10.2473,9.93076,10.158,374781.12965744,0
+ARKO.US,D,20210615,000000,10.1183,10.1183,9.77197,9.95061,283963.23346435,0
+ARKO.US,D,20210616,000000,10.0985,10.1283,9.56454,9.73226,440212.13160877,0
+ARKO.US,D,20210617,000000,9.73226,9.83151,9.48018,9.70249,374449.63703141,0
+ARKO.US,D,20210618,000000,9.69256,9.69256,9.32664,9.42558,994569.56755025,0
+ARKO.US,D,20210621,000000,9.61416,9.61416,9.17806,9.25726,382843.75577756,0
+ARKO.US,D,20210622,000000,9.21766,9.38598,9.01966,9.30679,442155.74642828,0
+ARKO.US,D,20210623,000000,9.35631,9.47522,9.21766,9.42558,479666.80714136,0
+ARKO.US,D,20210624,000000,9.42558,9.51491,9.30679,9.34638,400793.72882554,0
+ARKO.US,D,20210625,000000,9.30679,9.40584,9.07911,9.19792,4222057.3428402,0
+ARKO.US,D,20210628,000000,9.20784,9.29686,9.13847,9.20784,382076.99015929,0
+ARKO.US,D,20210629,000000,9.15832,9.18799,8.87119,8.96031,274564.56107638,0
+ARKO.US,D,20210630,000000,8.96031,9.12864,8.92071,9.09886,293794.15611544,0
+ARKO.US,D,20210701,000000,9.24744,9.26719,8.78206,8.86127,362924.97850079,0
+ARKO.US,D,20210702,000000,8.88111,8.96031,8.68301,8.86127,499918.08462053,0
+ARKO.US,D,20210706,000000,8.76221,8.76221,8.36621,8.52462,559430.58296906,0
+ARKO.US,D,20210707,000000,8.51479,8.56422,8.31976,8.37614,206778.85314619,0
+ARKO.US,D,20210708,000000,8.26726,8.26726,8.04941,8.06916,316637.92759698,0
+ARKO.US,D,20210709,000000,8.06916,8.47509,8.06916,8.42566,251688.54715095,0
+ARKO.US,D,20210712,000000,8.50486,8.57414,8.33654,8.49495,261726.02295808,0
+ARKO.US,D,20210713,000000,8.49495,8.56422,8.28702,8.36621,190626.39634394,0
+ARKO.US,D,20210714,000000,8.37614,8.37614,8.13853,8.20782,179416.10164105,0
+ARKO.US,D,20210715,000000,8.19789,8.26726,8.10876,8.13853,163530.65257709,0
+ARKO.US,D,20210716,000000,8.14836,8.38606,8.09893,8.22767,185751.74186141,0
+ARKO.US,D,20210719,000000,8.09893,8.12861,7.89101,8.03949,209326.00621189,0
+ARKO.US,D,20210720,000000,8.04941,8.37614,7.98014,8.27709,209929.54445807,0
+ARKO.US,D,20210721,000000,8.32662,8.48502,8.30686,8.34646,171590.2559681,0
+ARKO.US,D,20210722,000000,8.41574,8.53454,8.0642,8.09893,199446.71989499,0
+ARKO.US,D,20210723,000000,8.31669,8.31669,8.03949,8.17814,132555.7397822,0
+ARKO.US,D,20210726,000000,8.12861,8.20782,8.03949,8.18797,140185.10806281,0
+ARKO.US,D,20210727,000000,8.12861,8.12861,7.95037,8.11869,162175.46235819,0
+ARKO.US,D,20210728,000000,8.13853,8.35629,8.06916,8.17814,125174.23528881,0
+ARKO.US,D,20210729,000000,8.20782,8.34646,8.14836,8.28702,119777.65624615,0
+ARKO.US,D,20210730,000000,8.27709,8.38606,8.11869,8.21774,166423.40433801,0
+ARKO.US,D,20210802,000000,8.26726,8.26726,8.00981,8.03949,146769.61964679,0
+ARKO.US,D,20210803,000000,8.05934,8.05934,7.75237,7.93061,161802.65910096,0
+ARKO.US,D,20210804,000000,7.86124,7.86124,7.60389,7.65342,180541.56444737,0
+ARKO.US,D,20210805,000000,7.62364,7.67317,7.2474,7.48509,335703.28768758,0
+ARKO.US,D,20210806,000000,7.54445,7.70284,7.46524,7.52469,186080.21175833,0
+ARKO.US,D,20210809,000000,7.50484,7.71277,7.40589,7.53452,260979.40886723,0
+ARKO.US,D,20210810,000000,7.54445,7.91077,7.54445,7.8811,257135.50501216,0
+ARKO.US,D,20210811,000000,7.8415,8.04554,7.83156,7.9207,183813.16492376,0
+ARKO.US,D,20210812,000000,8.02956,8.48502,8.02956,8.29694,292987.08744232,0
+ARKO.US,D,20210813,000000,8.34646,8.39589,8.20782,8.21774,174719.78817618,0
+ARKO.US,D,20210816,000000,8.09893,8.25734,8.03949,8.21774,172245.1806092,0
+ARKO.US,D,20210817,000000,8.11869,8.19789,8.04941,8.17814,356507.72459439,0
+ARKO.US,D,20210818,000000,8.21774,8.27709,8.13853,8.18797,242136.7231546,0
+ARKO.US,D,20210819,000000,8.13853,8.22767,7.93558,8.07909,135776.96144003,0
+ARKO.US,D,20210820,000000,8.05934,8.16822,7.98014,8.14836,177640.75207549,0
+ARKO.US,D,20210823,000000,8.24742,9.19792,8.21774,8.98999,751133.07087715,0
+ARKO.US,D,20210824,000000,8.98999,9.67271,8.76221,9.14839,802557.75369629,0
+ARKO.US,D,20210825,000000,9.16824,9.54468,9.12864,9.37616,482291.54358761,0
+ARKO.US,D,20210826,000000,9.42558,9.57447,9.13847,9.31671,454512.66304128,0
+ARKO.US,D,20210827,000000,9.28704,9.84144,9.23752,9.66279,556048.14909188,0
+ARKO.US,D,20210830,000000,9.69256,10.1382,9.58538,10.0687,985947.73654426,0
+ARKO.US,D,20210831,000000,10.0002,10.2523,9.84144,10.2374,1229952.5062906,0
+ARKO.US,D,20210901,000000,10.148,10.3814,10.0687,10.3069,896008.4469466,0
+ARKO.US,D,20210902,000000,10.2772,10.7227,10.2573,10.5937,841932.83069557,0
+ARKO.US,D,20210903,000000,10.6433,10.8716,10.5143,10.6433,1044620.9237759,0
+ARKO.US,D,20210907,000000,10.5839,10.7922,10.2623,10.4945,1013333.6623059,0
+ARKO.US,D,20210908,000000,10.5343,10.5839,10.1382,10.1878,702455.04124514,0
+ARKO.US,D,20210909,000000,10.0499,10.297,9.7422,9.75212,2065812.6741985,0
+ARKO.US,D,20210910,000000,9.7422,10.0102,9.72233,9.90099,1300038.5110756,0
+ARKO.US,D,20210913,000000,9.95061,10.168,9.81167,10.0499,910197.13740194,0
+ARKO.US,D,20210914,000000,10.0499,10.0588,9.85136,10.0201,824933.00216536,0
+ARKO.US,D,20210915,000000,10.0201,10.3268,9.92083,10.0201,917048.65672421,0
+ARKO.US,D,20210916,000000,10.03,10.3912,9.70249,10.0588,723286.68271396,0
+ARKO.US,D,20210917,000000,10.0588,10.5937,9.92083,9.93076,12759332.539777,0
+ARKO.US,D,20210920,000000,9.73226,10.148,9.55461,9.57447,777572.88242653,0
+ARKO.US,D,20210921,000000,9.60424,9.70249,9.36624,9.47522,347091.92340812,0
+ARKO.US,D,20210922,000000,9.47522,9.65287,9.37616,9.57447,651205.67671454,0
+ARKO.US,D,20210923,000000,9.59431,9.71241,9.38598,9.61416,346119.61221018,0
+ARKO.US,D,20210924,000000,9.60424,9.71241,9.48514,9.65287,208544.12694805,0
+ARKO.US,D,20210927,000000,9.63401,10.297,9.63401,10.2176,405090.03447116,0
+ARKO.US,D,20210928,000000,10.2076,10.2374,9.7422,9.96056,429438.1174745,0
+ARKO.US,D,20210929,000000,10.0002,10.297,9.94069,10.1977,302681.98728334,0
+ARKO.US,D,20210930,000000,10.148,10.158,9.76204,10.0002,359970.76458125,0
+ARKO.US,D,20211001,000000,10.0201,10.3268,9.76204,10.2573,551792.1465011,0
+ARKO.US,D,20211004,000000,10.1977,10.1977,9.91091,9.96056,341103.89703572,0
+ARKO.US,D,20211005,000000,9.95061,10.2276,9.86129,10.2076,430471.89083107,0
+ARKO.US,D,20211006,000000,10.1283,10.1382,9.91091,10.0499,339095.79732847,0
+ARKO.US,D,20211007,000000,10.1084,10.168,9.95061,10.0985,286329.02278327,0
+ARKO.US,D,20211008,000000,10.0885,10.1084,9.98041,10.0102,159025.77862269,0
+ARKO.US,D,20211011,000000,9.91091,10.0985,9.91091,10.0499,243709.54986962,0
+ARKO.US,D,20211012,000000,10.1233,10.1233,9.80174,9.82159,250474.41762399,0
+ARKO.US,D,20211013,000000,9.8861,9.8861,9.40584,9.53477,235998.56790295,0
+ARKO.US,D,20211014,000000,9.56454,9.66279,9.43552,9.63401,282136.49750386,0
+ARKO.US,D,20211015,000000,9.82159,9.94069,9.67767,9.72233,359541.53704723,0
+ARKO.US,D,20211018,000000,9.70249,9.70249,9.52484,9.66279,189814.28978898,0
+ARKO.US,D,20211019,000000,9.66279,9.66279,9.43552,9.57447,171253.72546021,0
+ARKO.US,D,20211020,000000,9.61416,9.71241,9.51491,9.64393,118662.26920354,0
+ARKO.US,D,20211021,000000,9.57447,9.63401,9.48315,9.61416,218490.9208818,0
+ARKO.US,D,20211022,000000,9.58438,9.71241,9.55461,9.71241,230613.07220037,0
+ARKO.US,D,20211025,000000,9.56454,9.91091,9.53477,9.77197,426128.22909602,0
+ARKO.US,D,20211026,000000,9.77197,9.82159,9.56454,9.58438,303076.95722074,0
+ARKO.US,D,20211027,000000,9.54468,9.59431,9.39591,9.45537,231683.11830629,0
+ARKO.US,D,20211028,000000,9.46529,9.54468,9.43552,9.50499,206857.44410313,0
+ARKO.US,D,20211029,000000,9.50499,9.51491,9.35631,9.49507,314055.50935832,0
+ARKO.US,D,20211101,000000,9.48514,9.86129,9.42558,9.83151,414194.49455881,0
+ARKO.US,D,20211102,000000,9.83151,9.96554,9.69256,9.85136,206424.18626363,0
+ARKO.US,D,20211103,000000,9.80174,10.0885,9.7819,9.89106,413632.26694384,0
+ARKO.US,D,20211104,000000,9.90099,10.0588,9.73226,9.79181,251399.3727325,0
+ARKO.US,D,20211105,000000,9.87121,10.1878,9.7819,10.1382,363719.95625745,0
+ARKO.US,D,20211108,000000,10.1382,10.3466,10.0499,10.3268,237082.72007806,0
+ARKO.US,D,20211109,000000,10.2673,10.4647,10.2573,10.297,328270.39679929,0
+ARKO.US,D,20211110,000000,10.4945,10.7823,9.85136,10.0787,557914.18053082,0
+ARKO.US,D,20211111,000000,10.2176,10.5343,10.1183,10.2772,355665.3907483,0
+ARKO.US,D,20211112,000000,10.3764,10.7525,10.3169,10.4459,349532.2733785,0
+ARKO.US,D,20211115,000000,10.2076,10.2673,9.98041,10.158,769625.12001269,0
+ARKO.US,D,20211116,000000,10.0102,10.2374,9.92083,10.2076,435543.02270592,0
+ARKO.US,D,20211117,000000,10.2176,10.287,9.91091,9.93076,277229.60057747,0
+ARKO.US,D,20211118,000000,9.8464,9.95061,9.67271,9.94069,367873.1860584,0
+ARKO.US,D,20211119,000000,9.93076,10.0002,9.62408,9.68264,455401.34540044,0
+ARKO.US,D,20211122,000000,9.63401,10.0499,9.61416,10.0102,380195.84507478,0
+ARKO.US,D,20211123,000000,9.96056,10.148,9.95061,10.1183,387582.38745001,0
+ARKO.US,D,20211124,000000,10.0588,10.2673,9.99027,10.158,285463.51468064,0
+ARKO.US,D,20211126,000000,9.69753,9.86129,9.20784,9.69256,353000.3512472,0
+ARKO.US,D,20211129,000000,9.7819,9.79181,9.61416,9.64393,407469.92985927,0
+ARKO.US,D,20211130,000000,9.60424,9.64393,9.29686,9.33646,626523.07835606,0
+ARKO.US,D,20211201,000000,9.61416,9.61416,9.00973,9.03952,486102.19742244,0
+ARKO.US,D,20211202,000000,9.08903,9.20784,8.99992,9.17806,331240.73194077,0
+ARKO.US,D,20211203,000000,9.22759,9.37616,8.94046,9.14839,306211.52731068,0
+ARKO.US,D,20211206,000000,9.31671,9.44544,9.08903,9.22759,390226.26784731,0
+ARKO.US,D,20211207,000000,9.39591,9.66279,9.37616,9.54468,210244.91586216,0
+ARKO.US,D,20211208,000000,9.54468,9.85136,9.50499,9.71241,158940.13463117,0
+ARKO.US,D,20211209,000000,9.65287,9.71241,9.41575,9.43552,273544.893789,0
+ARKO.US,D,20211210,000000,9.45537,9.62408,9.13847,9.14839,283917.89252765,0
+ARKO.US,D,20211213,000000,9.08903,9.09886,8.63359,8.66327,586844.72086912,0
+ARKO.US,D,20211214,000000,8.53454,8.61374,8.34646,8.37614,472018.29490969,0
+ARKO.US,D,20211215,000000,8.39589,8.45534,8.17814,8.31669,663686.52522115,0
+ARKO.US,D,20211216,000000,8.39589,8.39589,7.9207,7.98014,1043736.2717222,0
+ARKO.US,D,20211217,000000,7.96029,8.33654,7.9207,8.23749,1203133.8460257,0
+ARKO.US,D,20211220,000000,8.01775,8.09893,7.74244,8.07909,710203.30353753,0
+ARKO.US,D,20211221,000000,8.19789,8.44541,8.19293,8.35629,376404.33519099,0
+ARKO.US,D,20211222,000000,8.29694,8.53454,8.27709,8.41574,328480.98026081,0
+ARKO.US,D,20211223,000000,8.44541,8.56422,8.36621,8.43548,265666.65414476,0
+ARKO.US,D,20211227,000000,8.40085,8.50486,8.21774,8.45534,285381.9009946,0
+ARKO.US,D,20211228,000000,8.47509,8.6979,8.46526,8.56422,330709.73919329,0
+ARKO.US,D,20211229,000000,8.56422,8.75238,8.50486,8.56422,489547.10103462,0
+ARKO.US,D,20211230,000000,8.59399,8.89094,8.59399,8.69294,267833.95091862,0
+ARKO.US,D,20211231,000000,8.69294,9.12416,8.59399,8.68301,292775.49640443,0
+ARKO.US,D,20220103,000000,8.67318,8.87119,8.50983,8.54447,321924.68081522,0
+ARKO.US,D,20220104,000000,8.62367,8.70286,8.51479,8.51479,247313.65054841,0
+ARKO.US,D,20220105,000000,8.51479,8.55479,8.31669,8.37614,425684.89549282,0
+ARKO.US,D,20220106,000000,8.43548,8.57911,8.37614,8.41574,349969.56152346,0
+ARKO.US,D,20220107,000000,8.45534,8.51479,8.05934,8.08902,242436.98091314,0
+ARKO.US,D,20220110,000000,7.99989,8.03949,7.60389,7.99989,555239.06526602,0
+ARKO.US,D,20220111,000000,7.95037,8.40581,7.95037,8.36621,411410.56104596,0
+ARKO.US,D,20220112,000000,8.44541,8.82167,8.43986,8.71278,529273.82218735,0
+ARKO.US,D,20220113,000000,8.78206,9.00973,8.57414,8.70286,528974.57200518,0
+ARKO.US,D,20220114,000000,8.62367,8.73254,8.43548,8.60381,450968.00936838,0
+ARKO.US,D,20220118,000000,8.51479,8.51479,8.18797,8.28702,427000.79023323,0
+ARKO.US,D,20220119,000000,8.31669,8.33654,8.1583,8.29694,326578.6760725,0
+ARKO.US,D,20220120,000000,8.29694,8.37614,8.03949,8.05934,462451.35726777,0
+ARKO.US,D,20220121,000000,7.97021,8.24742,7.91077,7.94054,414194.49455881,0
+ARKO.US,D,20220124,000000,7.81181,8.33654,7.68309,8.28702,762341.35042729,0
+ARKO.US,D,20220125,000000,8.10876,8.19293,7.71277,7.93061,690527.35216616,0
+ARKO.US,D,20220126,000000,7.95037,7.97021,7.46524,7.52469,399380.09917714,0
+ARKO.US,D,20220127,000000,7.59396,7.85142,7.52469,7.65342,391762.82181297,0
+ARKO.US,D,20220128,000000,7.64349,7.73261,7.38604,7.72268,469742.17988777,0
+ARKO.US,D,20220131,000000,7.73261,8.28702,7.73261,8.13853,548860.09926172,0
+ARKO.US,D,20220201,000000,8.07909,8.50486,8.01974,8.47509,425399.75137984,0
+ARKO.US,D,20220202,000000,8.52462,8.61374,8.26726,8.29694,342746.24652033,0
+ARKO.US,D,20220203,000000,8.11869,8.21774,7.98997,8.13853,327962.07842978,0
+ARKO.US,D,20220204,000000,8.13853,8.18797,7.68309,8.10876,399822.42520397,0
+ARKO.US,D,20220207,000000,8.07909,8.14836,7.87117,7.99989,176907.23647746,0
+ARKO.US,D,20220208,000000,7.95037,8.16822,7.9207,8.07909,198477.43142616,0
+ARKO.US,D,20220209,000000,8.12861,8.18797,7.98014,8.06916,334623.16581795,0
+ARKO.US,D,20220210,000000,7.89101,8.17814,7.81181,7.91077,317725.10250122,0
+ARKO.US,D,20220211,000000,7.96029,8.10876,7.89101,7.99989,218940.29994323,0
+ARKO.US,D,20220214,000000,8.00981,8.1583,7.90084,8.08902,167821.92034085,0
+ARKO.US,D,20220215,000000,8.12861,8.47022,8.12861,8.43548,282929.46010777,0
+ARKO.US,D,20220216,000000,8.35629,8.46526,8.04941,8.37614,188775.47855055,0
+ARKO.US,D,20220217,000000,8.29694,8.34646,8.08405,8.10876,198902.62865469,0
+ARKO.US,D,20220218,000000,8.05934,8.28702,8.02956,8.14836,256497.70916937,0
+ARKO.US,D,20220222,000000,8.04941,8.04941,7.37612,7.50484,1076657.8220657,0
+ARKO.US,D,20220223,000000,7.65342,8.20782,7.65342,8.13853,1139175.9207287,0
+ARKO.US,D,20220224,000000,7.83156,8.10876,7.65342,8.06916,650482.23688021,0
+ARKO.US,D,20220225,000000,8.12861,8.48502,7.98014,8.33654,482547.46798583,0
+ARKO.US,D,20220228,000000,8.26726,8.53454,8.19789,8.26726,714231.59386849,0
+ARKO.US,D,20220301,000000,8.25734,8.30686,7.85142,7.98014,718511.77829216,0
+ARKO.US,D,20220302,000000,8.00981,8.57414,8.00981,8.40581,580788.1793035,0
+ARKO.US,D,20220303,000000,8.50486,8.67318,8.23749,8.30686,411945.58409892,0
+ARKO.US,D,20220304,000000,8.16822,8.36621,8.12861,8.1583,602767.45025881,0
+ARKO.US,D,20220307,000000,8.22767,8.59399,7.86124,7.8811,816411.92879647,0
+ARKO.US,D,20220308,000000,7.95037,8.30686,7.89101,8.09893,575952.82029944,0
+ARKO.US,D,20220309,000000,8.27709,8.48502,8.27709,8.33654,471702.92350558,0
+ARKO.US,D,20220310,000000,8.16822,8.30686,7.97021,8.20782,377603.35107239,0
+ARKO.US,D,20220311,000000,8.30686,8.37614,8.18797,8.20782,438921.42627762,0
+ARKO.US,D,20220314,000000,8.29713,8.42616,8.12345,8.16812,461752.09926635,0
+ARKO.US,D,20220315,000000,8.20782,8.30706,8.13833,8.22767,490848.88970586,0
+ARKO.US,D,20220316,000000,8.34676,8.77353,8.26736,8.75368,1200702.5642427,0
+ARKO.US,D,20220317,000000,8.66435,9.18045,8.66435,9.15067,858088.31022694,0
+ARKO.US,D,20220318,000000,9.13082,9.25984,8.82314,9.21022,5309895.2323176,0
+ARKO.US,D,20220321,000000,9.18045,9.30948,8.9373,9.06135,711097.02377854,0
+ARKO.US,D,20220322,000000,9.17052,9.30451,9.02165,9.12089,363450.93336642,0
+ARKO.US,D,20220323,000000,9.13082,9.13082,8.90256,8.9224,299798.30370977,0
+ARKO.US,D,20220324,000000,9.0018,9.07127,8.843,8.98196,473844.0232938,0
+ARKO.US,D,20220325,000000,9.03157,9.09112,8.93233,9.0812,333159.15735101,0
+ARKO.US,D,20220328,000000,9.13578,9.26481,8.9621,9.22014,372437.50701868,0
+ARKO.US,D,20220329,000000,9.23006,9.70647,9.23006,9.59728,626553.30564718,0
+ARKO.US,D,20220330,000000,9.57744,9.57744,8.9224,9.0018,399477.83408512,0
+ARKO.US,D,20220331,000000,8.9224,9.06135,8.91248,9.03157,599241.94053696,0
+ARKO.US,D,20220401,000000,9.05143,9.29459,9.05143,9.26976,449838.51625657,0
+ARKO.US,D,20220404,000000,9.27969,9.32932,9.14075,9.23999,368000.14068114,0
+ARKO.US,D,20220405,000000,9.25984,9.43849,8.90256,8.91248,397810.29519124,0
+ARKO.US,D,20220406,000000,8.83307,9.17052,8.83307,8.97203,400395.73615904,0
+ARKO.US,D,20220407,000000,9.03157,9.17052,8.90256,9.03157,318754.8455523,0
+ARKO.US,D,20220408,000000,9.10105,9.28962,9.03157,9.07127,297578.61296462,0
+ARKO.US,D,20220411,000000,9.0018,9.23999,8.91248,9.10105,397125.14325901,0
+ARKO.US,D,20220412,000000,9.23999,9.41864,8.99684,9.03157,325542.8875632,0
+ARKO.US,D,20220413,000000,9.03157,9.40375,9.03157,9.35909,372337.75695795,0
+ARKO.US,D,20220414,000000,9.41864,9.48811,9.24992,9.38887,370218.8238499,0
+ARKO.US,D,20220418,000000,9.29955,9.44842,9.29955,9.37895,205880.09502333,0
+ARKO.US,D,20220419,000000,9.34918,9.61713,9.33925,9.47819,333917.8623583,0
+ARKO.US,D,20220420,000000,9.57744,9.67371,9.36902,9.48811,397027.40835104,0
+ARKO.US,D,20220421,000000,9.52781,9.62706,9.42857,9.55758,385219.62086019,0
+ARKO.US,D,20220422,000000,9.48811,9.58736,9.36902,9.38887,260835.32544619,0
+ARKO.US,D,20220425,000000,9.29955,9.52781,9.13082,9.45834,261359.26515907,0
+ARKO.US,D,20220426,000000,9.40872,9.43849,9.03157,9.0812,260717.43901079,0
+ARKO.US,D,20220427,000000,9.07127,9.25984,8.97203,9.11097,254117.81378125,0
+ARKO.US,D,20220428,000000,9.23006,9.44842,9.02165,9.24992,277680.99479164,0
+ARKO.US,D,20220429,000000,9.23006,9.37895,9.14075,9.20029,439697.26008323,0
+ARKO.US,D,20220502,000000,9.14075,9.50797,9.09112,9.49804,335235.77225147,0
+ARKO.US,D,20220503,000000,9.52781,9.52781,9.33925,9.50797,273537.84075441,0
+ARKO.US,D,20220504,000000,8.7636,9.14075,8.02917,8.05894,1198128.2066149,0
+ARKO.US,D,20220505,000000,7.9597,8.18797,7.69172,7.8803,708994.21189242,0
+ARKO.US,D,20220506,000000,7.8406,8.09863,7.57262,7.90014,558713.18859297,0
+ARKO.US,D,20220509,000000,7.70164,8.07879,7.63218,7.6818,505592.75474156,0
+ARKO.US,D,20220510,000000,7.75127,7.8803,7.43369,7.55278,558962.05995658,0
+ARKO.US,D,20220511,000000,7.62225,7.92993,7.47338,7.55278,622434.33344285,0
+ARKO.US,D,20220512,000000,7.48331,7.90014,7.4436,7.8406,439521.94179469,0
+ARKO.US,D,20220513,000000,7.8803,8.33188,7.8803,8.1582,332105.23246702,0
+ARKO.US,D,20220516,000000,8.05894,8.43112,7.9597,8.22767,336459.97754214,0
+ARKO.US,D,20220517,000000,8.29713,8.61474,8.29713,8.54526,266361.88184069,0
+ARKO.US,D,20220518,000000,8.29713,8.43608,7.96962,8.11849,541457.43566455,0
+ARKO.US,D,20220519,000000,8.05894,8.28423,7.9597,8.12842,418951.26260594,0
+ARKO.US,D,20220520,000000,8.29713,8.46388,8.13833,8.31699,384087.10501928,0
+ARKO.US,D,20220523,000000,8.35669,8.47082,8.16812,8.39638,301308.66068977,0
+ARKO.US,D,20220524,000000,8.24752,8.46089,8.07879,8.45594,317623.33728775,0
+ARKO.US,D,20220525,000000,8.29713,8.8827,8.29713,8.68421,405968.64106661,0
+ARKO.US,D,20220526,000000,8.71398,9.15067,8.64451,8.843,352446.1842432,0
+ARKO.US,D,20220527,000000,8.81316,9.06184,8.81316,8.95242,311127.80792351,0
+ARKO.US,D,20220531,000000,8.83305,9.03697,8.74353,8.98227,600164.83072697,0
+ARKO.US,D,20220601,000000,9.04195,9.04195,8.63411,8.76342,323824.93252834,0
+ARKO.US,D,20220602,000000,8.78332,9.06681,8.75348,9.02205,370621.32629159,0
+ARKO.US,D,20220603,000000,8.92258,9.05189,8.80321,8.87284,251108.50996967,0
+ARKO.US,D,20220606,000000,8.94248,8.99221,8.76342,8.85295,370782.17664287,0
+ARKO.US,D,20220607,000000,8.70374,8.95242,8.57443,8.8231,432502.46706159,0
+ARKO.US,D,20220608,000000,8.81316,8.81316,8.54459,8.56449,282657.29574548,0
+ARKO.US,D,20220609,000000,8.55454,8.7485,8.39538,8.40532,474967.9651164,0
+ARKO.US,D,20220610,000000,8.36554,8.42522,8.25612,8.32575,313872.31704237,0
+ARKO.US,D,20220613,000000,8.08702,8.26607,8.01242,8.18649,342039.22418235,0
+ARKO.US,D,20220614,000000,8.19644,8.30586,8.05718,8.12681,243956.70122551,0
+ARKO.US,D,20220615,000000,8.1467,8.29093,8.04724,8.12681,284937.349475,0
+ARKO.US,D,20220616,000000,7.96765,8.26607,7.85823,7.98754,285996.9511641,0
+ARKO.US,D,20220617,000000,7.98754,8.12184,7.89802,7.96765,552552.12143093,0
+ARKO.US,D,20220621,000000,8.05718,8.36554,7.99749,8.29591,242179.30484378,0
+ARKO.US,D,20220622,000000,8.1666,8.3158,8.1666,8.25612,183702.15963291,0
+ARKO.US,D,20220623,000000,8.3158,8.37548,8.09697,8.30586,198672.30076437,0
+ARKO.US,D,20220624,000000,8.39538,8.55454,8.16858,8.44511,694125.56343204,0
+ARKO.US,D,20220627,000000,8.5048,8.60427,8.42522,8.47496,138903.32616972,0
+ARKO.US,D,20220628,000000,8.51475,8.68385,8.21633,8.24617,200107.89014962,0
+ARKO.US,D,20220629,000000,8.29591,8.44014,8.10692,8.17655,189720.97871518,0
+ARKO.US,D,20220630,000000,8.05718,8.17655,7.9577,8.11686,186007.34622981,0
+ARKO.US,D,20220701,000000,8.1467,8.24617,7.99749,8.18649,166485.14015688,0
+ARKO.US,D,20220705,000000,8.00745,8.51475,7.93781,8.49486,285954.7279469,0
+ARKO.US,D,20220706,000000,8.56449,8.63411,8.26607,8.36554,214571.35267453,0
+ARKO.US,D,20220707,000000,8.44511,8.77834,8.44511,8.72364,177836.14838437,0
+ARKO.US,D,20220708,000000,8.68385,8.79824,8.62417,8.64406,147781.26024614,0
+ARKO.US,D,20220711,000000,8.56449,8.6739,8.49486,8.59433,173404.72120637,0
+ARKO.US,D,20220712,000000,8.63411,8.84121,8.56449,8.61422,199590.15308141,0
+ARKO.US,D,20220713,000000,8.5048,8.78829,8.42522,8.71369,164271.43719728,0
+ARKO.US,D,20220714,000000,8.57443,8.9574,8.5247,8.83305,203005.2071022,0
+ARKO.US,D,20220715,000000,9.00216,9.10163,8.79297,9.04195,256033.54666318,0
+ARKO.US,D,20220718,000000,9.17126,9.1812,8.83305,8.91263,180483.14197775,0
+ARKO.US,D,20220719,000000,9.04195,9.21104,9.03697,9.12152,170445.07474267,0
+ARKO.US,D,20220720,000000,9.13147,9.18618,8.97232,9.01211,175177.09101463,0
+ARKO.US,D,20220721,000000,8.94248,8.98227,8.89273,8.92258,216041.12275943,0
+ARKO.US,D,20220722,000000,8.97232,9.09168,8.71369,8.71369,198152.55306677,0
+ARKO.US,D,20220725,000000,8.8231,9.02205,8.80321,8.92258,148407.57130147,0
+ARKO.US,D,20220726,000000,8.80321,8.93253,8.73358,8.89273,245859.7619442,0
+ARKO.US,D,20220727,000000,8.99221,9.10163,8.83803,9.05189,249401.48561662,0
+ARKO.US,D,20220728,000000,9.02205,9.1812,8.94248,9.14142,217434.48892746,0
+ARKO.US,D,20220729,000000,9.14142,9.2011,9.03697,9.08173,186694.98148156,0
+ARKO.US,D,20220801,000000,9.04195,9.25083,9.02205,9.17126,335270.4403372,0
+ARKO.US,D,20220802,000000,9.12152,9.15136,8.98227,9.00216,144712.03448062,0
+ARKO.US,D,20220803,000000,9.08173,9.14639,9.02205,9.05189,236688.27597667,0
+ARKO.US,D,20220804,000000,9.08173,9.13147,8.93253,8.94248,161045.38233926,0
+ARKO.US,D,20220805,000000,8.90268,9.21104,8.83305,9.21104,355319.43131058,0
+ARKO.US,D,20220808,000000,9.24089,9.43983,9.23094,9.32046,281860.08119191,0
+ARKO.US,D,20220809,000000,9.44978,9.44978,9.12152,9.3901,410686.13285342,0
+ARKO.US,D,20220810,000000,9.54925,9.79792,8.97242,9.47962,549547.23580593,0
+ARKO.US,D,20220811,000000,9.62883,9.92724,9.51941,9.62883,536806.8826692,0
+ARKO.US,D,20220812,000000,9.62883,10.0466,9.59898,10.0366,410149.294806,0
+ARKO.US,D,20220815,000000,9.97702,10.1262,9.77803,10.0366,277344.20757949,0
+ARKO.US,D,20220816,000000,9.91232,10.176,9.38015,10.1163,356655.49454098,0
+ARKO.US,D,20220817,000000,10.0068,10.0566,9.86756,9.97702,157173.91544669,0
+ARKO.US,D,20220818,000000,9.96705,10.0963,9.81782,10.0765,230273.36290435,0
+ARKO.US,D,20220819,000000,10.0466,10.0913,9.83772,10.0566,280641.6397809,0
+ARKO.US,D,20220822,000000,9.94714,10.1063,9.83772,10.0765,275764.85819277,0
+ARKO.US,D,20220823,000000,10.1262,10.2455,9.94027,9.96705,282595.97154905,0
+ARKO.US,D,20220824,000000,9.92724,10.0018,9.76172,9.96705,259206.31984234,0
+ARKO.US,D,20220825,000000,9.9173,10.0566,9.83772,10.0566,236381.65499453,0
+ARKO.US,D,20220826,000000,10.1164,10.1463,9.93695,9.97682,186084.85588504,0
+ARKO.US,D,20220829,000000,9.97682,10.0865,9.88712,10.0267,145312.69956373,0
+ARKO.US,D,20220830,000000,10.0865,10.0865,9.65788,9.66785,250339.85588822,0
+ARKO.US,D,20220831,000000,9.73761,9.75755,9.49343,9.49841,278831.30267456,0
+ARKO.US,D,20220901,000000,9.44857,9.60804,9.36884,9.58811,214681.65189533,0
+ARKO.US,D,20220902,000000,9.60804,9.67781,9.41867,9.60804,299619.21287514,0
+ARKO.US,D,20220906,000000,9.61801,9.67781,9.49841,9.62798,342345.84813225,0
+ARKO.US,D,20220907,000000,9.56818,10.1263,9.56818,10.0964,346106.31376436,0
+ARKO.US,D,20220908,000000,10.0067,10.1662,9.86718,10.1064,263903.81930353,0
+ARKO.US,D,20220909,000000,10.1064,10.3456,10.0865,10.3356,296586.15855127,0
+ARKO.US,D,20220912,000000,10.3157,10.4453,10.1861,10.3456,514687.14525829,0
+ARKO.US,D,20220913,000000,10.3356,10.3954,10.1463,10.1662,496627.27829509,0
+ARKO.US,D,20220914,000000,10.1662,10.236,10.0167,10.1762,309121.71287561,0
+ARKO.US,D,20220915,000000,10.1363,10.3157,9.92698,10.1762,220194.92794882,0
+ARKO.US,D,20220916,000000,10.1363,10.1866,9.94692,10.1263,1312305.1829918,0
+ARKO.US,D,20220919,000000,10.0067,10.211,9.922,10.1662,412708.09314682,0
+ARKO.US,D,20220920,000000,10.1662,10.2559,9.87715,9.96685,266588.71952539,0
+ARKO.US,D,20220921,000000,9.96685,10.1164,9.84725,9.84725,256088.91353818,0
+ARKO.US,D,20220922,000000,9.76751,9.83728,9.58831,9.63794,257364.14081097,0
+ARKO.US,D,20220923,000000,9.50838,9.52831,9.33894,9.49841,373689.75057282,0
+ARKO.US,D,20220926,000000,9.51834,9.62798,9.20937,9.30904,429626.17518756,0
+ARKO.US,D,20220927,000000,9.36884,9.47848,9.12964,9.14957,207455.69845816,0
+ARKO.US,D,20220928,000000,9.1097,9.40871,9.1097,9.33894,295466.44679955,0
+ARKO.US,D,20220929,000000,9.27914,9.27914,8.97017,9.21934,390688.09868896,0
+ARKO.US,D,20220930,000000,9.1695,9.42864,9.05987,9.35887,340332.17296585,0
+ARKO.US,D,20221003,000000,9.38419,9.49841,9.2592,9.36884,255951.45788407,0
+ARKO.US,D,20221004,000000,9.49841,9.79741,9.48844,9.74758,288106.0476861,0
+ARKO.US,D,20221005,000000,9.61801,9.72765,9.46851,9.51834,313771.12529269,0
+ARKO.US,D,20221006,000000,9.43861,9.53828,9.43861,9.50838,173272.3836006,0
+ARKO.US,D,20221007,000000,9.46851,9.51834,9.33894,9.35887,203899.9113183,0
+ARKO.US,D,20221010,000000,9.28113,9.40871,9.23927,9.34891,137160.67628173,0
+ARKO.US,D,20221011,000000,9.31901,9.41867,9.27914,9.32897,127124.40687991,0
+ARKO.US,D,20221012,000000,9.36884,9.40871,9.21934,9.29907,199381.93459967,0
+ARKO.US,D,20221013,000000,9.1396,9.67781,9.12964,9.61801,384451.424631,0
+ARKO.US,D,20221014,000000,9.73761,9.73761,9.35389,9.40871,154931.58537352,0
+ARKO.US,D,20221017,000000,9.34891,9.62798,9.34891,9.59808,210461.66298159,0
+ARKO.US,D,20221018,000000,9.72765,9.78745,9.2592,9.26917,356776.68516179,0
+ARKO.US,D,20221019,000000,9.2293,9.34392,9.18944,9.21934,326614.70068136,0
+ARKO.US,D,20221020,000000,9.27914,9.45854,9.05987,9.0798,304395.04436097,0
+ARKO.US,D,20221021,000000,9.1396,9.30904,9.04452,9.26917,631362.91577405,0
+ARKO.US,D,20221024,000000,9.51834,9.94692,9.42864,9.82731,854542.7384015,0
+ARKO.US,D,20221025,000000,9.86718,9.91702,9.43861,9.45854,327318.03216698,0
+ARKO.US,D,20221026,000000,9.47848,9.89708,9.14957,9.15954,216205.70400183,0
+ARKO.US,D,20221027,000000,9.24924,9.38877,9.15954,9.27914,425083.11532038,0
+ARKO.US,D,20221028,000000,9.24924,9.72765,9.20937,9.72765,1702248.8138315,0
+ARKO.US,D,20221031,000000,9.65389,10.3456,9.65389,10.216,1632906.9513003,0
+ARKO.US,D,20221101,000000,10.3257,10.4453,10.0566,10.2958,1244081.0255605,0
+ARKO.US,D,20221102,000000,10.2758,10.7542,10.0267,10.1164,1222685.0998388,0
+ARKO.US,D,20221103,000000,10.0067,10.216,9.2891,9.34891,972921.15304151,0
+ARKO.US,D,20221104,000000,9.39874,9.69765,9.30904,9.63794,369245.01664799,0
+ARKO.US,D,20221107,000000,9.67781,10.4054,9.64791,10.2061,1550536.9014071,0
+ARKO.US,D,20221108,000000,10.2659,10.7742,9.17947,9.31901,2407682.2673032,0
+ARKO.US,D,20221109,000000,9.24924,9.54824,9.0798,9.34891,664018.16522134,0
+ARKO.US,D,20221110,000000,9.62798,9.71768,9.23927,9.43861,899638.22620861,0
+ARKO.US,D,20221111,000000,9.42864,9.42864,8.98013,9.2592,671677.55546562,0
+ARKO.US,D,20221114,000000,9.21934,9.38877,9.09973,9.1097,383233.38693693,0
+ARKO.US,D,20221115,000000,9.24924,9.40871,9.1396,9.1695,328305.3048943,0
+ARKO.US,D,20221116,000000,9.0798,9.12964,8.9004,8.9303,260936.98449185,0
+ARKO.US,D,20221117,000000,8.92033,8.9901,8.70874,8.7808,322922.46121332,0
+ARKO.US,D,20221118,000000,8.9602,9.08977,8.7808,9.02,312785.85921726,0
+ARKO.US,D,20221121,000000,8.99,9.05,8.86,8.92,293010,0
+ARKO.US,D,20221122,000000,8.97,9.14,8.8,9.11,220063,0
+ARKO.US,D,20221123,000000,9.13,9.185,9.06,9.12,210173,0
+ARKO.US,D,20221125,000000,9.13,9.35,9.13,9.2,71184,0
+ARKO.US,D,20221128,000000,9.1,9.39,9.08,9.3,308955,0
+ARKO.US,D,20221129,000000,9.25,9.36,9.09,9.27,355647,0
+ARKO.US,D,20221130,000000,9.26,9.47,9.18,9.43,362486,0
+ARKO.US,D,20221201,000000,9.47,9.47,9.085,9.18,264484,0
+ARKO.US,D,20221202,000000,9.12,9.23,9.03,9.12,153752,0
+ARKO.US,D,20221205,000000,9.14,9.37,9.07,9.11,302556,0
+ARKO.US,D,20221206,000000,9.11,9.24,9.07,9.12,195379,0
+ARKO.US,D,20221207,000000,9.22,9.535,9.21,9.48,297188,0
+ARKO.US,D,20221208,000000,9.23,9.54,9.0815,9.2,333134,0
+ARKO.US,D,20221209,000000,9.17,9.31,9.08,9.25,209112,0
+ARKO.US,D,20221212,000000,9.33,9.37,9.1,9.2,216223,0
+ARKO.US,D,20221213,000000,9.27,9.43,9.07,9.17,875744,0
+ARKO.US,D,20221214,000000,9.13,9.22,9.005,9.03,235295,0
+ARKO.US,D,20221215,000000,8.92,9,8.74,8.93,255955,0
+ARKO.US,D,20221216,000000,8.95,8.95,8.65,8.81,602962,0
+ARKO.US,D,20221219,000000,8.79,8.93,8.67,8.72,214674,0
+ARKO.US,D,20221220,000000,8.7,8.8012,8.59,8.72,178635,0
+ARKO.US,D,20221221,000000,8.82,9,8.77,8.89,202918,0
+ARKO.US,D,20221222,000000,8.85,8.85,8.505,8.62,239513,0
+ARKO.US,D,20221223,000000,8.64,8.7,8.57,8.62,89522,0
+ARKO.US,D,20221227,000000,8.66,8.66,8.505,8.61,169188,0
+ARKO.US,D,20221228,000000,8.6,8.67,8.5,8.52,190883,0
+ARKO.US,D,20221229,000000,8.53,8.65,8.44,8.54,339407,0
+ARKO.US,D,20221230,000000,8.53,8.705,8.26,8.66,229721,0
+ARKO.US,D,20230103,000000,8.66,8.74,8.47,8.66,284863,0
+ARKO.US,D,20230104,000000,8.75,8.8,8.52,8.54,189573,0
+ARKO.US,D,20230105,000000,8.48,8.54,8.34,8.44,175896,0
+ARKO.US,D,20230106,000000,8.49,9.1,8.44,8.75,562920,0
+ARKO.US,D,20230109,000000,8.67,8.82,8.13,8.44,276716,0
+ARKO.US,D,20230110,000000,8.34,8.4107,7.82,8.15,349798,0
+ARKO.US,D,20230111,000000,8.16,8.24,8.04,8.18,225931,0
+ARKO.US,D,20230112,000000,8.18,8.56,8.14,8.52,219426,0
+ARKO.US,D,20230113,000000,8.5,8.63,8.48,8.5,180890,0
+ARKO.US,D,20230117,000000,8.51,8.56,8.32,8.41,135448,0
+ARKO.US,D,20230118,000000,8.42,8.6,8.36,8.4,176916,0
+ARKO.US,D,20230119,000000,8.39,8.4,8.285,8.31,140215,0
+ARKO.US,D,20230120,000000,8.39,8.39,8.24,8.29,162045,0
+ARKO.US,D,20230123,000000,8.31,8.47,8.23,8.35,148331,0
+ARKO.US,D,20230124,000000,8.29,8.35,8.17,8.32,123534,0
+ARKO.US,D,20230125,000000,8.34,8.34,8.16,8.23,125543,0
+ARKO.US,D,20230126,000000,8.24,8.28,8.14,8.23,132428,0
+ARKO.US,D,20230127,000000,8.19,8.345,8.16,8.24,163230,0
+ARKO.US,D,20230130,000000,8.23,8.325,8.15,8.23,176902,0
+ARKO.US,D,20230131,000000,8.25,8.425,8.25,8.39,258994,0
+ARKO.US,D,20230201,000000,8.32,8.41,8.0828,8.3,276028,0
+ARKO.US,D,20230202,000000,8.3,8.445,8.21,8.32,229345,0
+ARKO.US,D,20230203,000000,8.33,8.34,8.12,8.19,138338,0
+ARKO.US,D,20230206,000000,8.12,8.15,7.89,8.1,198752,0
+ARKO.US,D,20230207,000000,8.06,8.18,7.935,8.09,185241,0
+ARKO.US,D,20230208,000000,8.02,8.15,7.95,8,152010,0
+ARKO.US,D,20230209,000000,8.03,8.085,7.88,7.93,199715,0
+ARKO.US,D,20230210,000000,7.96,8.025,7.9,7.93,190161,0
+ARKO.US,D,20230213,000000,7.88,8.06,7.83,8.04,204287,0
+ARKO.US,D,20230214,000000,8.02,8.18,7.93,8.06,214392,0
+ARKO.US,D,20230215,000000,8.02,8.2,7.95,8.17,139112,0
+ARKO.US,D,20230216,000000,8.16,8.23,8.05,8.1,163650,0
+ARKO.US,D,20230217,000000,8.17,8.315,7.97,8.26,210613,0
+ARKO.US,D,20230221,000000,8.17,8.2096,7.955,7.96,225089,0
+ARKO.US,D,20230222,000000,7.95,8.15,7.86,8.09,220905,0
+ARKO.US,D,20230223,000000,8.15,8.2,8.03,8.13,163557,0
+ARKO.US,D,20230224,000000,8.07,8.11,7.985,8.05,174641,0
+ARKO.US,D,20230227,000000,8.15,8.17,7.99,8.04,153857,0
+ARKO.US,D,20230228,000000,8.32,8.32,7.97,8.02,292982,0
+ARKO.US,D,20230301,000000,7.92,8.29,7.91,8.27,227242,0
+ARKO.US,D,20230302,000000,8.25,8.67,8.23,8.58,314259,0
+ARKO.US,D,20230303,000000,8.59,8.91,8.5,8.88,249707,0
+ARKO.US,D,20230306,000000,8.9,8.99,8.44,8.64,394484,0
+ARKO.US,D,20230307,000000,8.65,8.93,8.61,8.61,176525,0
+ARKO.US,D,20230308,000000,8.56,8.78,8.56,8.7,183028,0
+ARKO.US,D,20230309,000000,8.7,9.1,8.615,8.85,308653,0
+ARKO.US,D,20230310,000000,8.84,8.84,8.41,8.62,237362,0
+ARKO.US,D,20230313,000000,8.5,8.71,8.42,8.46,197081,0
+ARKO.US,D,20230314,000000,8.59,8.66,8.4,8.47,256454,0
+ARKO.US,D,20230315,000000,8.3,8.49,8.24,8.48,227008,0
+ARKO.US,D,20230316,000000,8.37,8.7,8.3,8.65,205600,0
+ARKO.US,D,20230317,000000,8.6,8.61,8.3247,8.57,751821,0
+ARKO.US,D,20230320,000000,8.56,8.7,8.3417,8.4,174959,0
+ARKO.US,D,20230321,000000,8.52,8.68,8.42,8.49,165455,0
+ARKO.US,D,20230322,000000,8.44,8.4999,8.315,8.32,178105,0
+ARKO.US,D,20230323,000000,8.34,8.41,8.235,8.3,206649,0
+ARKO.US,D,20230324,000000,8.23,8.31,8.14,8.29,166946,0
+ARKO.US,D,20230327,000000,8.37,8.405,8.21,8.25,174300,0
+ARKO.US,D,20230328,000000,8.22,8.38,8.19,8.24,163354,0
+ARKO.US,D,20230329,000000,8.28,8.5,8.195,8.43,240545,0
+ARKO.US,D,20230330,000000,8.48,8.5599,8.26,8.32,113606,0
+ARKO.US,D,20230331,000000,8.36,8.52,8.35,8.49,254062,0
+ARKO.US,D,20230403,000000,8.51,8.695,8.43,8.66,219561,0
+ARKO.US,D,20230404,000000,8.67,8.71,8.395,8.44,162573,0
+ARKO.US,D,20230405,000000,8.38,8.63,8.25,8.42,120175,0
+ARKO.US,D,20230406,000000,8.46,8.53,8.38,8.52,109374,0
+ARKO.US,D,20230410,000000,8.48,8.66,8.48,8.65,165055,0
+ARKO.US,D,20230411,000000,8.69,8.845,8.63,8.8,176297,0
+ARKO.US,D,20230412,000000,8.86,8.86,8.73,8.76,158430,0
+ARKO.US,D,20230413,000000,8.76,8.94,8.715,8.94,124268,0
+ARKO.US,D,20230414,000000,8.98,9.04,8.73,8.77,151253,0
+ARKO.US,D,20230417,000000,8.78,8.85,8.6599,8.745,126306,0
+ARKO.US,D,20230418,000000,8.75,8.9,8.74,8.85,220445,0
+ARKO.US,D,20230419,000000,8.84,8.84,8.57,8.6,112264,0
+ARKO.US,D,20230420,000000,8.6,8.67,8.525,8.59,82932,0
+ARKO.US,D,20230421,000000,8.57,8.74,8.45,8.47,160777,0
+ARKO.US,D,20230424,000000,8.47,8.5825,8.455,8.52,82228,0
+ARKO.US,D,20230425,000000,8.47,8.53,8.2533,8.31,120322,0
+ARKO.US,D,20230426,000000,8.26,8.5503,8.155,8.22,172989,0
+ARKO.US,D,20230427,000000,8.23,8.35,8.14,8.34,131018,0
+ARKO.US,D,20230428,000000,8.3,8.46,8.3,8.36,133723,0
+ARKO.US,D,20230501,000000,8.35,8.435,8.31,8.39,127435,0
+ARKO.US,D,20230502,000000,8.37,8.38,8.0311,8.18,137710,0
+ARKO.US,D,20230503,000000,8.21,8.2775,8.05,8.08,143970,0
+ARKO.US,D,20230504,000000,8.04,8.07,7.88,8.07,167584,0
+ARKO.US,D,20230505,000000,8.15,8.2,8.085,8.15,186954,0
+ARKO.US,D,20230508,000000,8.23,8.23,7.99,8.08,212576,0
+ARKO.US,D,20230509,000000,7.91,7.91,6.885,7.365,516859,0
+ARKO.US,D,20230510,000000,7.44,7.44,6.82,6.995,518474,0
+ARKO.US,D,20230511,000000,6.95,7.02,6.75,6.78,259319,0
+ARKO.US,D,20230512,000000,6.78,6.91,6.7,6.83,239151,0
+ARKO.US,D,20230515,000000,6.81,7.085,6.77,7.04,220951,0
+ARKO.US,D,20230516,000000,7.14,7.48,7.05,7.38,357840,0
+ARKO.US,D,20230517,000000,7.38,7.53,7.2,7.24,307129,0
+ARKO.US,D,20230518,000000,7.21,7.45,7.19,7.43,219591,0
+ARKO.US,D,20230519,000000,7.76,7.76,7.51,7.62,520277,0
+ARKO.US,D,20230522,000000,7.67,7.755,7.5136,7.63,299182,0
+ARKO.US,D,20230523,000000,7.66,7.67,7.48,7.51,295251,0
+ARKO.US,D,20230524,000000,7.54,7.59,7.41,7.47,253252,0
+ARKO.US,D,20230525,000000,7.44,7.53,7.38,7.45,203629,0
+ARKO.US,D,20230526,000000,7.43,7.58,7.39,7.48,257776,0
+ARKO.US,D,20230530,000000,7.47,7.47,7.26,7.29,243918,0
+ARKO.US,D,20230531,000000,7.29,7.49,7.22,7.25,517376,0
+ARKO.US,D,20230601,000000,7.28,7.28,7.09,7.13,255389,0
+ARKO.US,D,20230602,000000,7.22,7.58,7.17,7.51,367301,0
+ARKO.US,D,20230605,000000,7.48,7.6251,7.43,7.55,205618,0
+ARKO.US,D,20230606,000000,7.51,7.98,7.5,7.95,276141,0
+ARKO.US,D,20230607,000000,7.95,8.11,7.93,8,320439,0
+ARKO.US,D,20230608,000000,8.01,8.06,7.91,8.04,173682,0
+ARKO.US,D,20230609,000000,8.02,8.035,7.92,7.98,148538,0
+ARKO.US,D,20230612,000000,8.02,8.1,7.89,7.99,236814,0
+ARKO.US,D,20230613,000000,7.98,8.05,7.945,7.98,204582,0
+ARKO.US,D,20230614,000000,8.01,8.06,7.84,7.87,273252,0
+ARKO.US,D,20230615,000000,7.85,8.05,7.85,8,220529,0
+ARKO.US,D,20230616,000000,8.13,8.13,7.915,7.93,478607,0
+ARKO.US,D,20230620,000000,7.92,7.94,7.8,7.92,222569,0
+ARKO.US,D,20230621,000000,7.87,8,7.81,7.82,209890,0
+ARKO.US,D,20230622,000000,7.81,7.94,7.74,7.88,178795,0
+ARKO.US,D,20230623,000000,7.77,7.916,7.65,7.66,470782,0
+ARKO.US,D,20230626,000000,7.8,7.83,7.63,7.69,221907,0
+ARKO.US,D,20230627,000000,7.67,7.91,7.54,7.79,236522,0
+ARKO.US,D,20230628,000000,7.79,7.875,7.58,7.83,185829,0
+ARKO.US,D,20230629,000000,7.82,8.06,7.82,8.05,226573,0
+ARKO.US,D,20230630,000000,8.08,8.17,7.94,7.95,197702,0
+ARKO.US,D,20230703,000000,7.95,8.065,7.89,8.03,77180,0
+ARKO.US,D,20230705,000000,8.03,8.03,7.91,7.99,217237,0
+ARKO.US,D,20230706,000000,7.96,8.01,7.83,7.88,257134,0
+ARKO.US,D,20230707,000000,7.85,8.02,7.85,7.97,428057,0
+ARKO.US,D,20230710,000000,7.94,8.06,7.9,8.02,213714,0
+ARKO.US,D,20230711,000000,7.95,8.16,7.95,8.14,438486,0
+ARKO.US,D,20230712,000000,8.25,8.34,8.17,8.19,210863,0
+ARKO.US,D,20230713,000000,8.18,8.255,8.14,8.16,153705,0
+ARKO.US,D,20230714,000000,8.16,8.19,7.97,8.01,214263,0
+ARKO.US,D,20230717,000000,7.99,8.22,7.95,8.2,217283,0
+ARKO.US,D,20230718,000000,8.16,8.31,8.16,8.27,156692,0
+ARKO.US,D,20230719,000000,8.27,8.33,8.04,8.21,303666,0
+ARKO.US,D,20230720,000000,8.24,8.51,8.2,8.43,244544,0
+ARKO.US,D,20230721,000000,8.47,8.55,8.11,8.21,215378,0
+ARKO.US,D,20230724,000000,8.2,8.29,8.13,8.22,139047,0
+ARKO.US,D,20230725,000000,8.17,8.245,8.12,8.15,129671,0
+ARKO.US,D,20230726,000000,8.13,8.28,8.1,8.16,121246,0
+ARKO.US,D,20230727,000000,8.22,8.23,8.0717,8.15,149875,0
+ARKO.US,D,20230728,000000,8.23,8.25,8.14,8.18,115119,0
+ARKO.US,D,20230731,000000,8.17,8.355,8.17,8.34,172021,0
+ARKO.US,D,20230801,000000,8.32,8.34,8.07,8.08,184194,0
+ARKO.US,D,20230802,000000,8.03,8.07,7.9,8.01,152722,0
+ARKO.US,D,20230803,000000,8.04,8.09,7.99,8.02,166834,0
+ARKO.US,D,20230804,000000,8.04,8.14,7.99,8.03,123087,0
+ARKO.US,D,20230807,000000,8.01,8.12,7.9625,8.09,183584,0
+ARKO.US,D,20230808,000000,7.98,8.095,7.63,7.98,267361,0
+ARKO.US,D,20230809,000000,7.96,8.21,7.88,8.2,218880,0
+ARKO.US,D,20230810,000000,8.3,8.42,8.2,8.32,213500,0
+ARKO.US,D,20230811,000000,8.3,8.34,8.18,8.24,163533,0
+ARKO.US,D,20230814,000000,8.15,8.31,8.03,8.3,147779,0
+ARKO.US,D,20230815,000000,8.27,8.33,8.26,8.28,91526,0
+ARKO.US,D,20230816,000000,8.28,8.37,8.0861,8.33,168978,0
+ARKO.US,D,20230817,000000,8.36,8.395,8.14,8.14,159948,0
+ARKO.US,D,20230818,000000,8.1,8.225,8.08,8.11,205531,0
+ARKO.US,D,20230821,000000,8.1,8.1363,8.02,8.1,200593,0
+ARKO.US,D,20230822,000000,8.09,8.11,7.57,7.63,391280,0
+ARKO.US,D,20230823,000000,7.63,7.66,7.355,7.39,476027,0
+ARKO.US,D,20230824,000000,7.39,7.51,7.275,7.42,245930,0
+ARKO.US,D,20230825,000000,7.42,7.675,7.42,7.65,171546,0
+ARKO.US,D,20230828,000000,7.63,7.665,7.49,7.53,282545,0
+ARKO.US,D,20230829,000000,7.54,7.8,7.49,7.79,195737,0
+ARKO.US,D,20230830,000000,7.76,7.8359,7.6,7.6,396380,0
+ARKO.US,D,20230831,000000,7.59,7.665,7.5094,7.53,627939,0
+ARKO.US,D,20230901,000000,7.55,7.67,7.47,7.57,445600,0
+ARKO.US,D,20230905,000000,7.52,7.75,7.34,7.5,593085,0
+ARKO.US,D,20230906,000000,7.46,7.575,7.18,7.4,692510,0
+ARKO.US,D,20230907,000000,7.41,7.45,7.215,7.25,854878,0
+ARKO.US,D,20230908,000000,7.27,7.425,7.205,7.42,356822,0
+ARKO.US,D,20230911,000000,7.44,7.53,7.305,7.32,627955,0
+ARKO.US,D,20230912,000000,7.33,7.55,7.3,7.51,697453,0
+ARKO.US,D,20230913,000000,7.54,7.695,7.41,7.51,828785,0
+ARKO.US,D,20230914,000000,7.55,7.68,7.44,7.47,787466,0
+ARKO.US,D,20230915,000000,7.45,7.53,7.35,7.38,1042157,0
+ARKO.US,D,20230918,000000,7.38,7.565,7.38,7.53,461035,0
+ARKO.US,D,20230919,000000,7.53,7.61,7.495,7.54,348792,0
+ARKO.US,D,20230920,000000,7.54,7.56,7.36,7.37,253010,0
+ARKO.US,D,20230921,000000,7.34,7.49,7.335,7.43,291917,0
+ARKO.US,D,20230922,000000,7.44,7.5,7.34,7.34,187842,0
+ARKO.US,D,20230925,000000,7.29,7.345,7.11,7.13,543074,0
+ARKO.US,D,20230926,000000,7.11,7.22,7.02,7.07,558582,0
+ARKO.US,D,20230927,000000,7.12,7.18,7.01,7.06,536302,0
+ARKO.US,D,20230928,000000,7.06,7.18,7.0285,7.14,344598,0
+ARKO.US,D,20230929,000000,7.16,7.18,7.09,7.15,286787,0
+ARKO.US,D,20231002,000000,7.16,7.2,6.99,7.09,293408,0
+ARKO.US,D,20231003,000000,7.07,7.255,7.05,7.23,259467,0
+ARKO.US,D,20231004,000000,7.24,7.46,7.22,7.44,268843,0
+ARKO.US,D,20231005,000000,7.41,7.57,7.4,7.51,344267,0
+ARKO.US,D,20231006,000000,7.49,7.6,7.31,7.53,217680,0
+ARKO.US,D,20231009,000000,7.49,7.55,7.4,7.53,231642,0
+ARKO.US,D,20231010,000000,7.56,7.7,7.45,7.68,280639,0
+ARKO.US,D,20231011,000000,7.68,7.72,7.51,7.67,189672,0
+ARKO.US,D,20231012,000000,7.66,7.67,7.47,7.62,259516,0
+ARKO.US,D,20231013,000000,7.64,7.73,7.575,7.61,187744,0
+ARKO.US,D,20231016,000000,7.65,7.83,7.575,7.78,212349,0
+ARKO.US,D,20231017,000000,7.7,7.945,7.7,7.83,287787,0
+ARKO.US,D,20231018,000000,7.77,7.8,7.715,7.73,178692,0
+ARKO.US,D,20231019,000000,7.68,7.84,7.65,7.66,183062,0
+ARKO.US,D,20231020,000000,7.7,7.74,7.58,7.59,230570,0
+ARKO.US,D,20231023,000000,7.59,7.69,7.48,7.56,188945,0
+ARKO.US,D,20231024,000000,7.58,7.7,7.45,7.5,233993,0
+ARKO.US,D,20231025,000000,7.43,7.5719,7.33,7.52,196615,0
+ARKO.US,D,20231026,000000,7.52,7.685,7.505,7.64,172299,0
+ARKO.US,D,20231027,000000,7.69,7.7713,7.5725,7.62,226112,0
+ARKO.US,D,20231030,000000,7.65,7.78,7.47,7.71,190614,0
+ARKO.US,D,20231031,000000,7.7,7.83,7.54,7.55,255731,0
+ARKO.US,D,20231101,000000,7.53,7.59,7.46,7.57,203852,0
+ARKO.US,D,20231102,000000,7.63,7.74,7.62,7.73,247043,0
+ARKO.US,D,20231103,000000,7.81,7.955,7.79,7.9,308642,0
+ARKO.US,D,20231106,000000,7.88,7.915,7.815,7.87,190961,0
+ARKO.US,D,20231107,000000,8.15,8.15,7.0699,7.42,597811,0
+ARKO.US,D,20231108,000000,7.39,7.52,7.155,7.26,346387,0
+ARKO.US,D,20231109,000000,7.34,7.41,7.16,7.18,311112,0
+ARKO.US,D,20231110,000000,7.23,7.62,7.16,7.58,280272,0
+ARKO.US,D,20231113,000000,7.54,7.68,7.535,7.55,208361,0
+ARKO.US,D,20231114,000000,7.36,7.46,7.0299,7.25,452591,0
+ARKO.US,D,20231115,000000,7.31,7.44,7.255,7.34,278668,0
+ARKO.US,D,20231116,000000,7.31,7.36,7.145,7.2,207139,0
+ARKO.US,D,20231117,000000,7.26,7.36,7.195,7.35,314320,0
+ARKO.US,D,20231120,000000,7.35,7.595,7.35,7.52,253783,0
+ARKO.US,D,20231121,000000,7.47,7.59,7.39,7.5,181129,0
+ARKO.US,D,20231122,000000,7.53,7.615,7.49,7.5,122962,0
+ARKO.US,D,20231124,000000,7.48,7.59,7.48,7.54,105205,0
+ARKO.US,D,20231127,000000,7.54,7.59,7.4856,7.55,170145,0
+ARKO.US,D,20231128,000000,7.54,7.56,7.465,7.47,135226,0
+ARKO.US,D,20231129,000000,7.53,7.69,7.49,7.51,146482,0
+ARKO.US,D,20231130,000000,7.52,7.54,7.43,7.48,459159,0
+ARKO.US,D,20231201,000000,7.5,7.71,7.465,7.69,278107,0
+ARKO.US,D,20231204,000000,7.66,7.79,7.64,7.73,227155,0
+ARKO.US,D,20231205,000000,7.73,7.79,7.67,7.77,166835,0
+ARKO.US,D,20231206,000000,7.8,7.89,7.685,7.7,194466,0
+ARKO.US,D,20231207,000000,7.73,7.85,7.585,7.83,244312,0
+ARKO.US,D,20231208,000000,7.81,7.86,7.74,7.78,173246,0
+ARKO.US,D,20231211,000000,7.78,7.82,7.66,7.73,205620,0
+ARKO.US,D,20231212,000000,7.76,7.77,7.63,7.74,146970,0
+ARKO.US,D,20231213,000000,7.72,8,7.67,8,435976,0
+ARKO.US,D,20231214,000000,8.11,8.24,7.84,7.91,408994,0
+ARKO.US,D,20231215,000000,7.99,7.99,7.83,7.83,690695,0
+ARKO.US,D,20231218,000000,7.87,7.963,7.83,7.89,196129,0
+ARKO.US,D,20231219,000000,7.95,8.01,7.61,8,303076,0
+ARKO.US,D,20231220,000000,8.01,8.09,7.91,7.93,266465,0
+ARKO.US,D,20231221,000000,7.98,8.1,7.94,8.1,248026,0
+ARKO.US,D,20231222,000000,8.07,8.19,8.07,8.09,256156,0
+ARKO.US,D,20231226,000000,8.1,8.13,8.005,8.08,287559,0
+ARKO.US,D,20231227,000000,8.08,8.21,8.01,8.19,248399,0
+ARKO.US,D,20231228,000000,8.15,8.23,8.03,8.19,225274,0
+ARKO.US,D,20231229,000000,8.22,8.2993,8.19,8.25,227944,0
+ARKO.US,D,20240102,000000,8.23,8.42,7.96,8.35,256152,0
+ARKO.US,D,20240103,000000,8.38,8.4,8.17,8.17,275818,0
+ARKO.US,D,20240104,000000,8.27,8.37,8.085,8.3,206519,0
+ARKO.US,D,20240105,000000,8.27,8.37,8.27,8.31,307392,0
+ARKO.US,D,20240108,000000,8.26,8.34,8.18,8.32,148596,0
+ARKO.US,D,20240109,000000,8.08,8.24,8.04,8.05,165898,0
+ARKO.US,D,20240110,000000,7.99,8.16,7.99,8.1,166525,0
+ARKO.US,D,20240111,000000,8.07,8.09,7.99,8.08,171046,0
+ARKO.US,D,20240112,000000,8.19,8.19,8.03,8.03,153514,0
+ARKO.US,D,20240116,000000,7.95,7.9961,7.89,7.9,148128,0
+ARKO.US,D,20240117,000000,7.82,7.89,7.8,7.8,156261,0
+ARKO.US,D,20240118,000000,7.77,7.79,7.69,7.76,171157,0
+ARKO.US,D,20240119,000000,7.81,7.81,7.61,7.76,261947,0
+ARKO.US,D,20240122,000000,7.83,7.98,7.81,7.97,238527,0
+ARKO.US,D,20240123,000000,8.04,8.1,7.89,7.91,189339,0
+ARKO.US,D,20240124,000000,8,8,7.75,7.78,157859,0
+ARKO.US,D,20240125,000000,7.84,7.955,7.83,7.95,234823,0
+ARKO.US,D,20240126,000000,8.01,8.04,7.915,7.94,132596,0
+ARKO.US,D,20240129,000000,7.93,7.96,7.87,7.96,147017,0
+ARKO.US,D,20240130,000000,7.94,8.005,7.89,7.99,116956,0
+ARKO.US,D,20240131,000000,7.99,8.025,7.8,7.8,264957,0
+ARKO.US,D,20240201,000000,7.84,8.045,7.84,7.99,205722,0
+ARKO.US,D,20240202,000000,7.89,7.99,7.815,7.93,204766,0
+ARKO.US,D,20240205,000000,7.82,7.94,7.77,7.77,180089,0
+ARKO.US,D,20240206,000000,7.76,7.93,7.76,7.93,137074,0
+ARKO.US,D,20240207,000000,7.92,8.01,7.87,7.9,147480,0
+ARKO.US,D,20240208,000000,7.9,8.08,7.9,8.08,167011,0
+ARKO.US,D,20240209,000000,8.06,8.14,8.04,8.12,192543,0
+ARKO.US,D,20240212,000000,8.12,8.39,8.12,8.36,226569,0
+ARKO.US,D,20240213,000000,8.09,8.15,7.85,7.88,309083,0
+ARKO.US,D,20240214,000000,7.96,8.07,7.914,8.05,183089,0
+ARKO.US,D,20240215,000000,8,8.22,7.89,8.21,224588,0
+ARKO.US,D,20240216,000000,8.24,8.3,7.9699,8.04,282427,0
+ARKO.US,D,20240220,000000,7.96,8.193,7.96,8.11,227873,0
+ARKO.US,D,20240221,000000,8.08,8.13,8.005,8.09,142604,0
+ARKO.US,D,20240222,000000,8.05,8.05,7.93,7.98,162263,0
+ARKO.US,D,20240223,000000,7.97,8.05,7.932,8,176787,0
+ARKO.US,D,20240226,000000,7.96,8.02,7.8,7.95,146369,0
+ARKO.US,D,20240227,000000,8.07,8.09,7.98,7.99,241869,0
+ARKO.US,D,20240228,000000,7.18,7.24,6.265,6.705,753183,0
+ARKO.US,D,20240229,000000,6.71,6.949,6.405,6.53,825987,0
+ARKO.US,D,20240301,000000,6.57,6.635,6.49,6.5,508065,0
+ARKO.US,D,20240304,000000,6.42,6.63,6.42,6.51,372088,0
+ARKO.US,D,20240305,000000,6.47,6.615,6.405,6.41,418221,0
+ARKO.US,D,20240306,000000,6.46,6.49,6.34,6.45,367426,0
+ARKO.US,D,20240307,000000,6.51,6.58,6.4,6.43,271683,0
+ARKO.US,D,20240308,000000,6.45,6.525,6.3511,6.41,369974,0
+ARKO.US,D,20240311,000000,6.43,6.48,6.245,6.26,292485,0
+ARKO.US,D,20240312,000000,6.26,6.275,6.08,6.09,294022,0
+ARKO.US,D,20240313,000000,6.09,6.1,5.64,5.84,924624,0
+ARKO.US,D,20240314,000000,5.85,5.89,5.505,5.57,529071,0
+ARKO.US,D,20240315,000000,5.55,5.7,5.48,5.55,863006,0
+ARKO.US,D,20240318,000000,5.55,5.765,5.48,5.69,508350,0
+ARKO.US,D,20240319,000000,5.71,5.83,5.63,5.75,361846,0
+ARKO.US,D,20240320,000000,5.75,5.91,5.74,5.88,337759,0
+ARKO.US,D,20240321,000000,5.92,6.09,5.91,5.95,390990,0
+ARKO.US,D,20240322,000000,5.92,5.945,5.71,5.75,443627,0
+ARKO.US,D,20240325,000000,5.79,5.83,5.655,5.66,272542,0
+ARKO.US,D,20240326,000000,5.65,5.6822,5.34,5.36,386120,0
+ARKO.US,D,20240327,000000,5.54,5.54,5.31,5.5,426041,0
+ARKO.US,D,20240328,000000,5.54,5.75,5.54,5.7,499449,0
+ARKO.US,D,20240401,000000,5.73,5.79,5.69,5.77,349652,0
+ARKO.US,D,20240402,000000,5.7,5.7,5.36,5.39,448837,0
+ARKO.US,D,20240403,000000,5.36,5.51,5.035,5.26,473346,0
+ARKO.US,D,20240404,000000,5.26,5.37,5.07,5.1,403685,0
+ARKO.US,D,20240405,000000,5.11,5.25,5.03,5.2,307388,0
+ARKO.US,D,20240408,000000,5.21,5.25,5.12,5.15,303426,0
+ARKO.US,D,20240409,000000,5.19,5.22,5.08,5.12,257723,0
+ARKO.US,D,20240410,000000,5.01,5.04,4.8,4.85,521421,0
+ARKO.US,D,20240411,000000,4.84,4.94,4.77,4.82,334499,0
+ARKO.US,D,20240412,000000,4.79,4.79,4.64,4.67,337196,0
+ARKO.US,D,20240415,000000,4.62,4.815,4.62,4.72,391700,0
+ARKO.US,D,20240416,000000,4.7,4.74,4.625,4.7,360452,0
+ARKO.US,D,20240417,000000,4.73,4.81,4.48,4.48,277867,0
+ARKO.US,D,20240418,000000,4.49,4.66,4.455,4.49,550034,0
+ARKO.US,D,20240419,000000,4.54,4.5778,4.47,4.55,400418,0
+ARKO.US,D,20240422,000000,4.54,4.745,4.36,4.58,425336,0
+ARKO.US,D,20240423,000000,4.58,4.65,4.395,4.44,410505,0
+ARKO.US,D,20240424,000000,4.41,4.435,4.31,4.37,369582,0
+ARKO.US,D,20240425,000000,4.35,4.35,4.24,4.34,290682,0
+ARKO.US,D,20240426,000000,4.34,4.58,4.31,4.55,411198,0
+ARKO.US,D,20240429,000000,4.57,4.74,4.555,4.64,328734,0
+ARKO.US,D,20240430,000000,4.63,4.73,4.16,4.3,828209,0
+ARKO.US,D,20240501,000000,4.28,4.31,4.105,4.19,417960,0
+ARKO.US,D,20240502,000000,4.19,4.31,4.09,4.24,408260,0
+ARKO.US,D,20240503,000000,4.32,4.38,4.19,4.27,294678,0
+ARKO.US,D,20240506,000000,4.3,4.495,4.28,4.36,471657,0
+ARKO.US,D,20240507,000000,4.4,4.47,4.23,4.28,364522,0
+ARKO.US,D,20240508,000000,4.67,5.24,4.52,5.04,1539182,0
+ARKO.US,D,20240509,000000,5.05,5.255,4.96,5.19,559430,0
+ARKO.US,D,20240510,000000,5.2,5.285,5.01,5.26,488851,0
+ARKO.US,D,20240513,000000,5.35,5.78,5.35,5.54,599626,0
+ARKO.US,D,20240514,000000,5.58,5.805,5.5577,5.675,525607,0
+ARKO.US,D,20240515,000000,5.75,5.75,5.575,5.65,439222,0
+ARKO.US,D,20240516,000000,5.68,5.8,5.64,5.76,443285,0
+ARKO.US,D,20240517,000000,5.71,5.785,5.545,5.71,298221,0
+ARKO.US,D,20240520,000000,5.72,5.8,5.585,5.69,373328,0
+ARKO.US,D,20240521,000000,5.67,5.67,5.5001,5.53,316833,0
+ARKO.US,D,20240522,000000,5.55,5.71,5.48,5.63,467967,0
+ARKO.US,D,20240523,000000,5.62,5.69,5.35,5.45,488591,0
+ARKO.US,D,20240524,000000,5.49,5.6,5.435,5.53,332311,0
+ARKO.US,D,20240528,000000,5.58,5.705,5.515,5.68,445445,0
+ARKO.US,D,20240529,000000,5.6,5.64,5.46,5.47,350389,0
+ARKO.US,D,20240530,000000,5.53,5.85,5.53,5.78,419123,0
+ARKO.US,D,20240531,000000,5.79,6.08,5.79,6,1018514,0
+ARKO.US,D,20240603,000000,6.01,6.19,5.93,6.14,490620,0
+ARKO.US,D,20240604,000000,6.08,6.21,5.965,6.2,360223,0
+ARKO.US,D,20240605,000000,6.22,6.25,5.995,6.08,239410,0
+ARKO.US,D,20240606,000000,6.03,6.2,6.03,6.18,221106,0
+ARKO.US,D,20240607,000000,6.13,6.15,5.97,6.02,282419,0
+ARKO.US,D,20240610,000000,6.01,6.15,5.94,6.12,229335,0
+ARKO.US,D,20240611,000000,6.04,6.12,5.875,6.12,387948,0
+ARKO.US,D,20240612,000000,6.26,6.445,6.225,6.24,414046,0
+ARKO.US,D,20240613,000000,6.22,6.2339,6.025,6.06,242650,0
+ARKO.US,D,20240614,000000,5.99,6.11,5.96,6.09,264380,0
+ARKO.US,D,20240617,000000,5.95,6.08,5.925,6.07,325522,0
+ARKO.US,D,20240618,000000,6.09,6.26,6.05,6.21,380278,0
+ARKO.US,D,20240620,000000,6.17,6.24,6.1,6.13,298390,0
+ARKO.US,D,20240621,000000,6.13,6.36,6.04,6.11,1813243,0
+ARKO.US,D,20240624,000000,6.15,6.35,6.13,6.31,338290,0
+ARKO.US,D,20240625,000000,6.28,6.38,6.26,6.27,205934,0
+ARKO.US,D,20240626,000000,6.2,6.36,6.19,6.34,295265,0
+ARKO.US,D,20240627,000000,6.35,6.35,6.2301,6.3,332666,0
+ARKO.US,D,20240628,000000,6.35,6.41,6.15,6.27,3130107,0
+ARKO.US,D,20240701,000000,6.24,6.26,5.692,5.77,566443,0
+ARKO.US,D,20240702,000000,5.79,6.01,5.77,5.92,275465,0
+ARKO.US,D,20240703,000000,5.91,5.9494,5.8,5.82,170454,0
+ARKO.US,D,20240705,000000,5.82,5.84,5.34,5.44,576662,0
+ARKO.US,D,20240708,000000,5.5,5.785,5.5,5.75,378813,0
+ARKO.US,D,20240709,000000,5.77,5.8,5.6,5.68,322598,0
+ARKO.US,D,20240710,000000,5.68,5.76,5.665,5.72,295372,0
+ARKO.US,D,20240711,000000,5.85,6.12,5.82,6.08,413048,0
+ARKO.US,D,20240712,000000,6.18,6.43,5.97,6.11,669917,0
+ARKO.US,D,20240715,000000,6.08,6.21,6.08,6.2,414073,0
+ARKO.US,D,20240716,000000,6.3,6.5,6.2175,6.46,534564,0
+ARKO.US,D,20240717,000000,6.42,6.515,6.2564,6.43,345812,0
+ARKO.US,D,20240718,000000,6.4,6.52,6.345,6.41,312231,0
+ARKO.US,D,20240719,000000,6.42,6.425,6.22,6.22,230004,0
+ARKO.US,D,20240722,000000,6.2,6.375,6.095,6.34,311562,0
+ARKO.US,D,20240723,000000,6.27,6.415,6.27,6.31,406992,0
+ARKO.US,D,20240724,000000,6.28,6.4,6.25,6.3,249484,0
+ARKO.US,D,20240725,000000,6.34,6.47,6.28,6.33,269894,0
+ARKO.US,D,20240726,000000,6.41,6.55,6.41,6.49,231420,0
+ARKO.US,D,20240729,000000,6.46,6.47,6.38,6.42,210633,0
+ARKO.US,D,20240730,000000,6.46,6.52,6.425,6.48,210667,0
+ARKO.US,D,20240731,000000,6.48,6.74,6.42,6.55,478137,0
+ARKO.US,D,20240801,000000,6.57,6.66,6.375,6.42,349898,0
+ARKO.US,D,20240802,000000,6.12,6.245,6.06,6.19,358684,0
+ARKO.US,D,20240805,000000,5.81,5.85,5.65,5.78,480947,0
+ARKO.US,D,20240806,000000,5.78,6.135,5.78,6.1,484433,0
+ARKO.US,D,20240807,000000,6.08,6.99,6.065,6.56,864535,0
+ARKO.US,D,20240808,000000,6.66,6.89,6.335,6.43,409882,0
+ARKO.US,D,20240809,000000,6.47,6.47,6.05,6.21,343084,0
+ARKO.US,D,20240812,000000,6.29,6.35,6.145,6.2,364593,0
+ARKO.US,D,20240813,000000,6.23,6.295,6.19,6.28,338921,0
+ARKO.US,D,20240814,000000,6.26,6.34,6.14,6.15,267024,0
+ARKO.US,D,20240815,000000,6.27,6.64,6.27,6.58,456121,0
+ARKO.US,D,20240816,000000,6.57,6.675,6.49,6.53,606411,0
+ARKO.US,D,20240819,000000,6.53,6.6599,6.37,6.39,280751,0
+ARKO.US,D,20240820,000000,6.37,6.4101,6.245,6.28,216428,0
+ARKO.US,D,20240821,000000,6.35,6.4,6.23,6.38,221795,0
+ARKO.US,D,20240822,000000,6.37,6.4,6.075,6.11,160591,0
+ARKO.US,D,20240823,000000,6.17,6.36,6.09,6.33,314065,0
+ARKO.US,D,20240826,000000,6.4,6.4,6.194,6.26,180011,0
+ARKO.US,D,20240827,000000,6.26,6.31,6.18,6.24,139153,0
+ARKO.US,D,20240828,000000,6.24,6.37,6.175,6.31,214561,0
+ARKO.US,D,20240829,000000,6.32,6.32,6.1,6.15,287254,0
+ARKO.US,D,20240830,000000,6.18,6.31,6.11,6.26,348771,0
+ARKO.US,D,20240903,000000,6.17,6.27,6.1,6.15,512087,0
+ARKO.US,D,20240904,000000,6.1,6.245,6.09,6.14,279538,0
+ARKO.US,D,20240905,000000,6.19,6.28,6.095,6.17,203761,0
+ARKO.US,D,20240906,000000,6.18,6.22,6.03,6.05,176295,0
+ARKO.US,D,20240909,000000,6.05,6.06,5.895,5.91,165236,0
+ARKO.US,D,20240910,000000,5.91,5.96,5.86,5.92,201588,0
+ARKO.US,D,20240911,000000,5.89,5.9,5.74,5.82,165330,0
+ARKO.US,D,20240912,000000,5.88,6.08,5.8764,6.05,182793,0
+ARKO.US,D,20240913,000000,6.16,6.41,6.14,6.36,259372,0
+ARKO.US,D,20240916,000000,6.4,6.4777,6.32,6.41,149251,0
+ARKO.US,D,20240917,000000,6.47,7.29,6.4,6.65,1136030,0
+ARKO.US,D,20240918,000000,6.81,7.38,6.8,7.12,706202,0
+ARKO.US,D,20240919,000000,7.15,7.29,7.09,7.24,334302,0
+ARKO.US,D,20240920,000000,7.15,7.185,6.9,6.91,1225421,0
+ARKO.US,D,20240923,000000,6.95,6.95,6.76,6.89,295745,0
+ARKO.US,D,20240924,000000,6.9,6.91,6.68,6.86,191323,0
+ARKO.US,D,20240925,000000,6.88,6.88,6.745,6.83,301672,0
+ARKO.US,D,20240926,000000,6.83,7.14,6.83,7.06,320245,0
+ARKO.US,D,20240927,000000,7.16,7.27,7.03,7.1,280320,0
+ARKO.US,D,20240930,000000,7,7.125,6.99,7.02,242259,0
+ARKO.US,D,20241001,000000,6.98,7.07,6.87,6.9,284635,0
+ARKO.US,D,20241002,000000,6.87,6.935,6.67,6.71,229949,0
+ARKO.US,D,20241003,000000,6.7,6.795,6.64,6.69,189175,0
+ARKO.US,D,20241004,000000,6.8,7.23,6.8,7.13,342682,0
+ARKO.US,D,20241007,000000,7.04,7.0788,6.91,6.95,229711,0
+ARKO.US,D,20241008,000000,6.94,7,6.885,6.98,205772,0
+ARKO.US,D,20241009,000000,6.97,7.13,6.97,7,371029,0
+ARKO.US,D,20241010,000000,6.93,6.965,6.83,6.86,191477,0
+ARKO.US,D,20241011,000000,6.87,7.14,6.85,7.13,408946,0
+ARKO.US,D,20241014,000000,7.15,7.15,6.96,6.97,204060,0
+ARKO.US,D,20241015,000000,6.95,7.02,6.755,6.76,202500,0
+ARKO.US,D,20241016,000000,6.8,6.94,6.8,6.9,201542,0
+ARKO.US,D,20241017,000000,6.92,6.92,6.76,6.85,114315,0
+ARKO.US,D,20241018,000000,6.92,7.02,6.845,6.87,210563,0
+ARKO.US,D,20241021,000000,6.88,6.92,6.78,6.8,199777,0
+ARKO.US,D,20241022,000000,6.77,6.94,6.77,6.89,190397,0
+ARKO.US,D,20241023,000000,6.86,6.89,6.695,6.8,171879,0
+ARKO.US,D,20241024,000000,6.81,6.85,6.75,6.81,117215,0
+ARKO.US,D,20241025,000000,6.88,6.97,6.8,6.85,127565,0
+ARKO.US,D,20241028,000000,6.91,7.11,6.88,7.06,325286,0
+ARKO.US,D,20241029,000000,7,7.09,6.899,6.91,387986,0
+ARKO.US,D,20241030,000000,6.87,6.98,6.84,6.86,270137,0
+ARKO.US,D,20241031,000000,6.86,6.93,6.645,6.65,265178,0
+ARKO.US,D,20241101,000000,6.72,6.77,6.645,6.66,323408,0
+ARKO.US,D,20241104,000000,6.66,6.9,6.56,6.58,240594,0
+ARKO.US,D,20241105,000000,6.53,6.88,6.53,6.79,223090,0
+ARKO.US,D,20241106,000000,7.24,7.31,6.99,7.04,616522,0
+ARKO.US,D,20241107,000000,6.98,6.98,6.77,6.84,336571,0
+ARKO.US,D,20241108,000000,6.9,6.9,6.4,6.61,337896,0
+ARKO.US,D,20241111,000000,6.61,6.9699,6.6,6.89,358294,0
+ARKO.US,D,20241112,000000,6.89,6.89,6.67,6.8,257487,0
+ARKO.US,D,20241113,000000,6.86,6.91,6.72,6.74,194615,0
+ARKO.US,D,20241114,000000,6.74,6.765,6.47,6.5,274362,0
+ARKO.US,D,20241115,000000,6.56,6.67,6.47,6.56,249669,0
+ARKO.US,D,20241118,000000,6.56,6.65,6.45,6.52,182046,0
+ARKO.US,D,20241119,000000,6.46,6.65,6.46,6.55,187368,0
+ARKO.US,D,20241120,000000,6.48,6.68,6.435,6.62,210887,0
+ARKO.US,D,20241121,000000,6.67,6.88,6.62,6.83,213856,0
+ARKO.US,D,20241122,000000,6.84,7.045,6.84,7.01,344881,0
+ARKO.US,D,20241125,000000,7.1,7.34,7.1,7.23,747045,0
+ARKO.US,D,20241126,000000,7.15,7.22,6.986,7.2,365899,0
+ARKO.US,D,20241127,000000,7.23,7.26,7.14,7.21,262732,0
+ARKO.US,D,20241129,000000,7.27,7.29,7.155,7.16,203300,0
+ARKO.US,D,20241202,000000,7.12,7.21,7,7.14,326814,0
+ARKO.US,D,20241203,000000,7.14,7.14,6.99,7.07,222677,0
+ARKO.US,D,20241204,000000,7.08,7.15,6.99,7.05,282388,0
+ARKO.US,D,20241205,000000,7.01,7.08,6.73,7,333522,0
+ARKO.US,D,20241206,000000,7.07,7.07,6.9,6.98,294318,0
+ARKO.US,D,20241209,000000,7.06,7.279,7,7.25,266716,0
+ARKO.US,D,20241210,000000,7.24,7.28,7.05,7.25,279633,0
+ARKO.US,D,20241211,000000,7.32,7.46,7.27,7.31,381889,0
+ARKO.US,D,20241212,000000,7.33,7.385,7.11,7.25,308640,0
+ARKO.US,D,20241213,000000,7.25,7.33,7.225,7.28,241456,0
+ARKO.US,D,20241216,000000,7.27,7.365,7.1,7.32,320567,0
+ARKO.US,D,20241217,000000,7.3,7.46,7.24,7.33,328118,0
+ARKO.US,D,20241218,000000,7.33,7.355,6.7,6.74,453552,0
+ARKO.US,D,20241219,000000,6.82,6.95,6.64,6.83,406824,0
+ARKO.US,D,20241220,000000,6.76,6.99,6.74,6.77,866773,0
+ARKO.US,D,20241223,000000,6.76,6.76,6.455,6.53,284593,0
+ARKO.US,D,20241224,000000,6.56,6.72,6.5,6.57,141677,0
+ARKO.US,D,20241226,000000,6.52,6.675,6.51,6.62,171930,0
+ARKO.US,D,20241227,000000,6.56,6.74,6.495,6.53,253877,0
+ARKO.US,D,20241230,000000,6.55,6.755,6.47,6.68,328454,0
+ARKO.US,D,20241231,000000,6.68,6.75,6.515,6.59,203273,0
+ARKO.US,D,20250102,000000,6.65,6.76,6.35,6.41,219776,0
+ARKO.US,D,20250103,000000,6.43,6.48,6.3,6.38,187598,0
+ARKO.US,D,20250106,000000,6.37,6.52,6.35,6.47,288055,0
+ARKO.US,D,20250107,000000,6.52,6.62,6.25,6.35,276830,0
+ARKO.US,D,20250108,000000,6.35,6.46,6.3,6.46,216070,0
+ARKO.US,D,20250110,000000,6.37,6.375,6.24,6.31,270221,0
+ARKO.US,D,20250113,000000,6.19,6.35,6.12,6.31,210535,0
+ARKO.US,D,20250114,000000,6.31,6.57,6.31,6.54,260479,0
+ARKO.US,D,20250115,000000,6.76,6.85,6.58,6.58,184686,0
+ARKO.US,D,20250116,000000,6.59,6.605,6.48,6.53,240057,0
+ARKO.US,D,20250117,000000,6.62,6.67,6.5,6.52,188564,0
+ARKO.US,D,20250121,000000,6.54,6.64,6.54,6.56,160880,0
+ARKO.US,D,20250122,000000,6.53,6.635,6.48,6.62,219945,0
+ARKO.US,D,20250123,000000,6.57,7.135,6.525,6.98,727716,0
+ARKO.US,D,20250124,000000,6.94,7.06,6.815,7.03,407108,0
+ARKO.US,D,20250127,000000,7.03,7.33,7.01,7.19,476331,0
+ARKO.US,D,20250128,000000,7.19,7.19,6.99,7.08,405052,0
+ARKO.US,D,20250129,000000,7.03,7.145,6.935,7.13,311157,0
+ARKO.US,D,20250130,000000,7.19,7.27,6.94,7.19,433846,0
+ARKO.US,D,20250131,000000,7.13,7.32,7.05,7.07,446054,0
+ARKO.US,D,20250203,000000,6.97,7.07,6.79,6.99,493832,0
+ARKO.US,D,20250204,000000,6.98,7.05,6.87,7.01,365572,0
+ARKO.US,D,20250205,000000,7.06,7.07,6.9,6.92,264838,0
+ARKO.US,D,20250206,000000,6.69,7.02,6.69,6.89,338593,0
+ARKO.US,D,20250207,000000,6.83,6.83,6.525,6.61,231969,0
+ARKO.US,D,20250210,000000,6.66,6.71,6.56,6.65,181715,0
+ARKO.US,D,20250211,000000,6.65,6.97,6.65,6.95,589866,0
+ARKO.US,D,20250212,000000,6.84,7.19,6.78,7.17,628270,0
+ARKO.US,D,20250213,000000,6.99,7.62,6.99,7.46,1025344,0
+ARKO.US,D,20250214,000000,7.5,7.75,7.46,7.71,947789,0
+ARKO.US,D,20250218,000000,7.73,7.76,7.45,7.6,741718,0
+ARKO.US,D,20250219,000000,7.58,7.82,7.5,7.82,549310,0
+ARKO.US,D,20250220,000000,7.73,7.815,7.52,7.75,725989,0
+ARKO.US,D,20250221,000000,7.84,7.84,7.39,7.55,908128,0
+ARKO.US,D,20250224,000000,7.61,7.61,7.37,7.55,824454,0
+ARKO.US,D,20250225,000000,7.63,7.6501,7.13,7.15,717682,0
+ARKO.US,D,20250226,000000,7.17,7.39,7.07,7.26,587029,0
+ARKO.US,D,20250227,000000,6,6.02,4.35,4.52,5831384,0
+ARKO.US,D,20250228,000000,4.5,4.61,4.265,4.51,1679530,0
+ARKO.US,D,20250303,000000,4.58,4.585,4.11,4.16,1660987,0
+ARKO.US,D,20250304,000000,4.09,4.18,3.96,4.08,1502897,0
+ARKO.US,D,20250305,000000,4.11,4.285,3.99,4.25,1396489,0
+ARKO.US,D,20250306,000000,4.21,4.24,3.86,4.03,1157474,0
+ARKO.US,D,20250307,000000,4.04,4.2,3.92,4.12,806960,0
+ARKO.US,D,20250310,000000,4.05,4.07,3.9,3.99,1249690,0
+ARKO.US,D,20250311,000000,3.99,3.9966,3.81,3.84,1023389,0
+ARKO.US,D,20250312,000000,3.91,3.91,3.755,3.86,829539,0
+ARKO.US,D,20250313,000000,3.86,4.05,3.78,3.83,572744,0
+ARKO.US,D,20250314,000000,3.88,3.965,3.805,3.9,706526,0
+ARKO.US,D,20250317,000000,3.9,4.01,3.87,3.98,792210,0
+ARKO.US,D,20250318,000000,3.96,3.97,3.8,3.83,856648,0
+ARKO.US,D,20250319,000000,3.87,4.09,3.79,4.09,800249,0
+ARKO.US,D,20250320,000000,4.06,4.26,4.05,4.07,495904,0
+ARKO.US,D,20250321,000000,4.01,4.14,4.01,4.13,1445797,0
+ARKO.US,D,20250324,000000,4.23,4.33,4.14,4.17,591835,0
+ARKO.US,D,20250325,000000,4.17,4.22,4.09,4.17,551578,0
+ARKO.US,D,20250326,000000,4.16,4.2,4.06,4.13,1017412,0
+ARKO.US,D,20250327,000000,4.12,4.225,4.075,4.08,633455,0
+ARKO.US,D,20250328,000000,4.08,4.11,3.9,4.06,635810,0
+ARKO.US,D,20250331,000000,3.96,4.035,3.88,3.95,575606,0
+ARKO.US,D,20250401,000000,3.95,4.04,3.91,4.03,575997,0
+ARKO.US,D,20250402,000000,3.97,4.205,3.97,4.16,391058,0
+ARKO.US,D,20250403,000000,3.95,3.95,3.775,3.8,760730,0
+ARKO.US,D,20250404,000000,3.63,3.885,3.51,3.8,835953,0
+ARKO.US,D,20250407,000000,3.75,4.05,3.59,3.76,967252,0
+ARKO.US,D,20250408,000000,3.85,3.95,3.55,3.65,852379,0
+ARKO.US,D,20250409,000000,3.62,4.225,3.61,4.03,990663,0
+ARKO.US,D,20250410,000000,3.88,3.99,3.82,3.96,522722,0
+ARKO.US,D,20250411,000000,3.96,4.205,3.81,4.17,786082,0
+ARKO.US,D,20250414,000000,4.28,4.28,3.97,4.12,532415,0
+ARKO.US,D,20250415,000000,4.07,4.0913,3.97,3.98,463280,0
+ARKO.US,D,20250416,000000,3.96,4.03,3.915,3.98,500967,0
+ARKO.US,D,20250417,000000,4,4.105,3.93,4.1,508498,0
+ARKO.US,D,20250421,000000,4.03,4.23,4,4.22,348808,0
+ARKO.US,D,20250422,000000,4.27,4.34,4.23,4.25,432970,0
+ARKO.US,D,20250423,000000,4.34,4.5,4.22,4.22,498918,0
+ARKO.US,D,20250424,000000,4.22,4.32,4.15,4.23,456238,0
+ARKO.US,D,20250425,000000,4.17,4.245,4.135,4.18,564444,0
+ARKO.US,D,20250428,000000,4.19,4.215,4.0301,4.15,325124,0
+ARKO.US,D,20250429,000000,4.11,4.15,4.015,4.08,382475,0
+ARKO.US,D,20250430,000000,4.01,4.085,3.875,4.025,564422,0
+ARKO.US,D,20250501,000000,4.05,4.155,3.99,4.03,413567,0
+ARKO.US,D,20250502,000000,4.1,4.21,4.08,4.19,375089,0
+ARKO.US,D,20250505,000000,4.17,4.26,4.11,4.13,381398,0
+ARKO.US,D,20250506,000000,4.07,4.14,4.02,4.11,352899,0
+ARKO.US,D,20250507,000000,4.11,4.205,4.055,4.11,462930,0
+ARKO.US,D,20250508,000000,4.19,4.465,4.18,4.45,985281,0
+ARKO.US,D,20250509,000000,4.9,5.3637,4.72,4.77,937457,0
+ARKO.US,D,20250512,000000,5.14,5.4,5.13,5.18,920037,0
+ARKO.US,D,20250513,000000,5.23,5.42,5.185,5.26,577531,0
+ARKO.US,D,20250514,000000,5.25,5.315,5.16,5.25,719492,0
+ARKO.US,D,20250515,000000,5.25,5.39,5.19,5.29,653774,0
+ARKO.US,D,20250516,000000,5.32,5.405,5.19,5.2,1037581,0
+ARKO.US,D,20250519,000000,5.07,5.14,4.905,4.97,416158,0
+ARKO.US,D,20250520,000000,4.96,5.04,4.95,5.01,420828,0
+ARKO.US,D,20250521,000000,4.92,4.92,4.72,4.73,548438,0
+ARKO.US,D,20250522,000000,4.69,4.75,4.635,4.69,317459,0
+ARKO.US,D,20250523,000000,4.56,4.6672,4.5,4.5,457316,0
+ARKO.US,D,20250527,000000,4.55,4.715,4.49,4.66,467676,0
+ARKO.US,D,20250528,000000,4.66,4.715,4.485,4.53,362571,0
+ARKO.US,D,20250529,000000,4.58,4.58,4.46,4.48,340006,0
+ARKO.US,D,20250530,000000,4.47,4.5,4.27,4.28,543827,0
+ARKO.US,D,20250602,000000,4.28,4.295,4.115,4.13,460527,0
+ARKO.US,D,20250603,000000,4.12,4.41,4.095,4.4,623319,0
+ARKO.US,D,20250604,000000,4.4,4.545,4.275,4.28,375076,0
+ARKO.US,D,20250605,000000,4.26,4.535,4.22,4.39,494970,0
+ARKO.US,D,20250606,000000,4.48,4.5625,4.32,4.36,348891,0
+ARKO.US,D,20250609,000000,4.41,4.635,4.4,4.58,402543,0
+ARKO.US,D,20250610,000000,4.62,4.725,4.565,4.65,358313,0
+ARKO.US,D,20250611,000000,4.66,4.765,4.6093,4.63,355800,0
+ARKO.US,D,20250612,000000,4.58,4.63,4.47,4.48,368958,0
+ARKO.US,D,20250613,000000,4.39,4.442,4.2,4.21,706384,0
+ARKO.US,D,20250616,000000,4.29,4.45,4.21,4.36,522858,0
+ARKO.US,D,20250617,000000,4.27,4.505,4.26,4.31,431572,0
+ARKO.US,D,20250618,000000,4.27,4.39,4.185,4.2,691188,0
+ARKO.US,D,20250620,000000,4.24,4.42,4.15,4.41,2598956,0
+ARKO.US,D,20250623,000000,4.41,4.765,4.36,4.5,774448,0
+ARKO.US,D,20250624,000000,4.56,4.805,4.46,4.79,639256,0
+ARKO.US,D,20250625,000000,4.74,4.765,4.45,4.46,404940,0
+ARKO.US,D,20250626,000000,4.46,4.51,4.37,4.4,528385,0
+ARKO.US,D,20250627,000000,4.4,4.425,4.25,4.36,839496,0
+ARKO.US,D,20250630,000000,4.4,4.51,4.21,4.23,736351,0
+ARKO.US,D,20250701,000000,4.22,4.655,4.18,4.61,616871,0
+ARKO.US,D,20250702,000000,4.59,4.65,4.49,4.62,594366,0
+ARKO.US,D,20250703,000000,4.63,4.67,4.54,4.64,292882,0
+ARKO.US,D,20250707,000000,4.56,4.655,4.515,4.53,359662,0
+ARKO.US,D,20250708,000000,4.54,4.61,4.49,4.54,333616,0
+ARKO.US,D,20250709,000000,4.54,4.66,4.495,4.65,341290,0
+ARKO.US,D,20250710,000000,4.67,4.73,4.59,4.63,295547,0
+ARKO.US,D,20250711,000000,4.6,4.6,4.445,4.54,331722,0
+ARKO.US,D,20250714,000000,4.53,4.595,4.465,4.59,314283,0
+ARKO.US,D,20250715,000000,4.6,4.63,4.35,4.36,383050,0
+ARKO.US,D,20250716,000000,4.37,4.4,4.26,4.31,311206,0
+ARKO.US,D,20250717,000000,4.31,4.435,4.285,4.31,312498,0
+ARKO.US,D,20250718,000000,4.37,4.37,4.27,4.275,350280,0
+ARKO.US,D,20250721,000000,4.3,4.4,4.28,4.34,319481,0
+ARKO.US,D,20250722,000000,4.37,4.56,4.35,4.52,295254,0
+ARKO.US,D,20250723,000000,4.56,4.725,4.56,4.61,310152,0
+ARKO.US,D,20250724,000000,4.6,4.64,4.525,4.58,176210,0
+ARKO.US,D,20250725,000000,4.62,4.67,4.535,4.66,195874,0
+ARKO.US,D,20250728,000000,4.66,4.68,4.53,4.54,210520,0
+ARKO.US,D,20250729,000000,4.56,4.64,4.365,4.46,281579,0
+ARKO.US,D,20250730,000000,4.49,4.54,4.17,4.19,332597,0
+ARKO.US,D,20250731,000000,4.16,4.235,4.11,4.17,318914,0
+ARKO.US,D,20250801,000000,4.07,4.095,3.905,3.99,487247,0
+ARKO.US,D,20250804,000000,4,4.055,3.9,3.91,300288,0
+ARKO.US,D,20250805,000000,3.9,4.07,3.88,4.06,343902,0
+ARKO.US,D,20250806,000000,4.06,4.175,4.04,4.14,363697,0
+ARKO.US,D,20250807,000000,4.61,4.88,4.36,4.7,874815,0
+ARKO.US,D,20250808,000000,4.7,5.11,4.7,4.87,501653,0
+ARKO.US,D,20250811,000000,4.9,4.955,4.765,4.92,369082,0
+ARKO.US,D,20250812,000000,4.97,5.05,4.89,5.01,483945,0
+ARKO.US,D,20250813,000000,5.07,5.19,5.015,5.16,1031017,0
+ARKO.US,D,20250814,000000,5.06,5.075,4.84,4.98,448184,0
+ARKO.US,D,20250815,000000,5.01,5.01,4.82,4.85,865069,0
+ARKO.US,D,20250818,000000,4.83,5.035,4.83,5,414523,0
+ARKO.US,D,20250819,000000,4.95,5.035,4.692,4.94,632148,0
+ARKO.US,D,20250820,000000,4.94,5.055,4.8327,5.02,442554,0
+ARKO.US,D,20250821,000000,4.99,5.058,4.89,5.02,474457,0
+ARKO.US,D,20250822,000000,5.07,5.22,5.03,5.19,747629,0
+ARKO.US,D,20250825,000000,5.19,5.238,4.955,4.97,444608,0
+ARKO.US,D,20250826,000000,5.01,5.12,4.98,5.02,593464,0
+ARKO.US,D,20250827,000000,5.02,5.09,4.95,5.05,367777,0
+ARKO.US,D,20250828,000000,5.12,5.1399,4.905,4.98,333555,0
+ARKO.US,D,20250829,000000,5,5.06,4.95,5,398669,0
+ARKO.US,D,20250902,000000,4.95,5.085,4.9253,5.05,850638,0
+ARKO.US,D,20250903,000000,5,5.0799,4.79,4.86,332426,0
+ARKO.US,D,20250904,000000,4.87,4.9492,4.8066,4.88,303663,0
+ARKO.US,D,20250905,000000,4.92,5.04,4.88,4.96,506783,0
+ARKO.US,D,20250908,000000,5,5.13,4.99,5.05,515102,0
+ARKO.US,D,20250909,000000,5.03,5.05,4.87,5,678982,0
+ARKO.US,D,20250910,000000,4.96,5.02,4.925,4.99,528570,0
+ARKO.US,D,20250911,000000,5,5.21,5,5.19,480000,0
+ARKO.US,D,20250912,000000,5.2,5.24,4.995,5.03,452384,0
+ARKO.US,D,20250915,000000,5.09,5.195,5.02,5.09,633403,0
+ARKO.US,D,20250916,000000,5.1,5.13,5.025,5.08,507623,0
+ARKO.US,D,20250917,000000,5.1,5.245,4.965,4.99,549728,0
+ARKO.US,D,20250918,000000,5.01,5.05,4.99,5.02,349195,0
+ARKO.US,D,20250919,000000,5.02,5.055,4.775,4.83,1531290,0
+ARKO.US,D,20250922,000000,4.77,4.8,4.67,4.71,899933,0
+ARKO.US,D,20250923,000000,4.77,5.04,4.77,4.85,629141,0
+ARKO.US,D,20250924,000000,4.81,4.98,4.785,4.81,377903,0
+ARKO.US,D,20250925,000000,4.73,4.78,4.56,4.62,305264,0
+ARKO.US,D,20250926,000000,4.63,4.665,4.56,4.59,264346,0
+ARKO.US,D,20250929,000000,4.6,4.62,4.4711,4.54,309793,0
+ARKO.US,D,20250930,000000,4.52,4.58,4.4435,4.57,284306,0
+ARKO.US,D,20251001,000000,4.55,4.59,4.435,4.56,274515,0
+ARKO.US,D,20251002,000000,4.57,4.6858,4.455,4.48,288745,0
+ARKO.US,D,20251003,000000,4.5,4.605,4.46,4.49,247325,0
+ARKO.US,D,20251006,000000,4.49,4.495,4.34,4.34,316249,0
+ARKO.US,D,20251007,000000,4.31,4.35,4.11,4.12,516983,0
+ARKO.US,D,20251008,000000,4.2,4.2,4.01,4.02,509516,0
+ARKO.US,D,20251009,000000,3.84,3.93,3.71,3.82,1266187,0
+ARKO.US,D,20251010,000000,3.8,3.915,3.77,3.87,777687,0
+ARKO.US,D,20251013,000000,3.93,3.935,3.805,3.89,433387,0
+ARKO.US,D,20251014,000000,3.86,4.085,3.83,4.03,404759,0
+ARKO.US,D,20251015,000000,4.07,4.09,3.95,3.99,386200,0
+ARKO.US,D,20251016,000000,3.98,4.05,3.965,3.99,341406,0
+ARKO.US,D,20251017,000000,3.98,4.06,3.94,4.02,311411,0
+ARKO.US,D,20251020,000000,4.06,4.22,4.06,4.22,323380,0
+ARKO.US,D,20251021,000000,4.22,4.265,4.18,4.23,236740,0
+ARKO.US,D,20251022,000000,4.23,4.3173,4.2101,4.26,367316,0
+ARKO.US,D,20251023,000000,4.24,4.52,4.24,4.51,289138,0
+ARKO.US,D,20251024,000000,4.57,4.57,4.47,4.48,240378,0
+ARKO.US,D,20251027,000000,4.48,4.51,4.37,4.4,402491,0
+ARKO.US,D,20251028,000000,4.39,4.445,4.35,4.4,407936,0
+ARKO.US,D,20251029,000000,4.37,4.47,4.34,4.39,424298,0
+ARKO.US,D,20251030,000000,4.35,4.3956,4.25,4.28,415268,0
+ARKO.US,D,20251031,000000,4.28,4.41,4.28,4.405,321621,0
+ARKO.US,D,20251103,000000,4.38,4.55,4.28,4.5,326076,0
+ARKO.US,D,20251104,000000,4.43,4.485,4.37,4.42,249622,0
+ARKO.US,D,20251105,000000,4.44,4.55,4.41,4.55,425017,0
+ARKO.US,D,20251106,000000,4.35,4.395,3.99,4,789285,0
+ARKO.US,D,20251107,000000,3.99,4.435,3.95,4.3,1060793,0
+ARKO.US,D,20251110,000000,4.33,4.465,4.255,4.4,751043,0
+ARKO.US,D,20251111,000000,4.41,4.48,4.395,4.47,370844,0
+ARKO.US,D,20251112,000000,4.45,4.47,4.26,4.34,504302,0
+ARKO.US,D,20251113,000000,4.33,4.445,4.27,4.38,422100,0
+ARKO.US,D,20251114,000000,4.34,4.38,4.25,4.37,343154,0
+ARKO.US,D,20251117,000000,4.29,4.31,4.15,4.18,442745,0
+ARKO.US,D,20251118,000000,4.12,4.245,4.07,4.22,322930,0
+ARKO.US,D,20251119,000000,4.2,4.22,4.07,4.12,304219,0
+ARKO.US,D,20251120,000000,4.16,4.205,4.1135,4.15,383543,0
+ARKO.US,D,20251121,000000,4.15,4.48,4.15,4.45,556140,0
+ARKO.US,D,20251124,000000,4.45,4.51,4.32,4.37,1865664,0
+ARKO.US,D,20251125,000000,4.38,4.68,4.335,4.66,487943,0
+ARKO.US,D,20251126,000000,4.64,4.805,4.61,4.76,477660,0
+ARKO.US,D,20251128,000000,4.77,4.795,4.65,4.76,156915,0
+ARKO.US,D,20251201,000000,4.64,4.795,4.64,4.73,273326,0
+ARKO.US,D,20251202,000000,4.76,4.78,4.69,4.76,251855,0
+ARKO.US,D,20251203,000000,4.8,4.88,4.7195,4.86,235091,0
+ARKO.US,D,20251204,000000,4.86,4.88,4.775,4.87,229431,0
+ARKO.US,D,20251205,000000,4.88,5.005,4.86,4.89,191312,0
+ARKO.US,D,20251208,000000,4.91,4.98,4.825,4.85,230756,0
+ARKO.US,D,20251209,000000,4.85,4.93,4.85,4.92,276113,0
+ARKO.US,D,20251210,000000,4.9,5.14,4.9,5.02,657809,0
+ARKO.US,D,20251211,000000,5.05,5.09,4.995,5.03,571363,0
+ARKO.US,D,20251212,000000,5.06,5.115,5.025,5.08,388299,0
+ARKO.US,D,20251215,000000,5.13,5.13,4.99,5.01,427865,0
+ARKO.US,D,20251216,000000,4.98,5.075,4.98,5.05,550590,0
+ARKO.US,D,20251217,000000,5.03,5.1,4.91,5.04,545393,0
+ARKO.US,D,20251218,000000,5.11,5.11,5.015,5.04,573122,0
+ARKO.US,D,20251219,000000,5.205,5.345,4.67,4.93,1455405,0
+ARKO.US,D,20251222,000000,4.93,4.975,4.585,4.65,455252,0
+ARKO.US,D,20251223,000000,4.64,4.66,4.58,4.63,338965,0
+ARKO.US,D,20251224,000000,4.62,4.695,4.62,4.67,122024,0
+ARKO.US,D,20251226,000000,4.67,4.695,4.615,4.64,168968,0
+ARKO.US,D,20251229,000000,4.62,4.68,4.55,4.63,215560,0
+ARKO.US,D,20251230,000000,4.61,4.61,4.52,4.57,214565,0
+ARKO.US,D,20251231,000000,4.57,4.628,4.385,4.54,2327338,0
+ARKO.US,D,20260102,000000,4.55,4.555,4.395,4.47,267112,0
+ARKO.US,D,20260105,000000,4.47,4.5084,4.3545,4.38,339830,0
+ARKO.US,D,20260106,000000,4.35,4.45,4.32,4.43,278420,0
+ARKO.US,D,20260107,000000,4.46,4.46,4.32,4.44,380567,0
+ARKO.US,D,20260108,000000,4.41,4.7,4.41,4.64,318057,0
+ARKO.US,D,20260109,000000,4.64,4.745,4.57,4.7,260489,0
+ARKO.US,D,20260112,000000,4.7,4.96,4.66,4.89,370918,0
+ARKO.US,D,20260113,000000,4.91,5.03,4.91,4.95,269083,0
+ARKO.US,D,20260114,000000,4.96,5.09,4.91,5.03,510489,0
+ARKO.US,D,20260115,000000,5.03,5.17,4.93,5.11,787627,0
+ARKO.US,D,20260116,000000,5.1,5.106,4.955,5.02,644146,0
+ARKO.US,D,20260120,000000,4.96,5.065,4.92,5.01,427626,0
+ARKO.US,D,20260121,000000,5.03,5.245,5.025,5.24,684666,0
+ARKO.US,D,20260122,000000,5.25,5.284,5.08,5.17,766884,0
+ARKO.US,D,20260123,000000,5.17,5.22,5.0836,5.13,299656,0
+ARKO.US,D,20260126,000000,5.15,5.25,5.105,5.19,559205,0
+ARKO.US,D,20260127,000000,5.17,5.23,5.09,5.23,262612,0
+ARKO.US,D,20260128,000000,5.25,5.255,5.03,5.14,316484,0
+ARKO.US,D,20260129,000000,5.16,5.24,5.0501,5.22,286456,0
+ARKO.US,D,20260130,000000,5.2,5.32,5.145,5.31,321365,0
+ARKO.US,D,20260202,000000,5.3,5.64,5.3,5.6,609383,0
+ARKO.US,D,20260203,000000,5.75,6.27,5.725,6.26,895253,0
+ARKO.US,D,20260204,000000,6.33,6.685,6.265,6.66,819821,0
+ARKO.US,D,20260205,000000,6.55,6.695,6.5,6.57,504709,0
+ARKO.US,D,20260206,000000,6.56,6.705,6.56,6.64,440924,0
+ARKO.US,D,20260209,000000,6.65,6.65,6.395,6.44,387916,0
+ARKO.US,D,20260210,000000,6.46,6.51,6.3301,6.42,393078,0
+ARKO.US,D,20260211,000000,6.44,6.5,6.2,6.3,601695,0
+ARKO.US,D,20260212,000000,6.35,6.38,6.07,6.14,555732,0
+ARKO.US,D,20260213,000000,6.14,6.35,6.12,6.33,247659,0
+ARKO.US,D,20260217,000000,6.36,6.54,6.07,6.13,610036,0
+ARKO.US,D,20260218,000000,6.13,6.265,6.04,6.2,472511,0

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

@@ -0,0 +1,134 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVBH.US,D,20250808,000000,23,25.2,22.99,23.25,764357,0
+AVBH.US,D,20250811,000000,23.03,23.74,23,23.55,93669,0
+AVBH.US,D,20250812,000000,22.95,23.96,22.95,23.93,92270,0
+AVBH.US,D,20250813,000000,23.9,24,23.25,23.51,93511,0
+AVBH.US,D,20250814,000000,23.5,23.75,23.35,23.75,21271,0
+AVBH.US,D,20250815,000000,24.04,24.5,23.6035,24.2,23708,0
+AVBH.US,D,20250818,000000,24.2,24.25,24.075,24.2,22072,0
+AVBH.US,D,20250819,000000,24.2,24.35,23.6,24,24882,0
+AVBH.US,D,20250820,000000,24,24,23.9,24,5767,0
+AVBH.US,D,20250821,000000,24,24,23.9,23.99,7065,0
+AVBH.US,D,20250822,000000,24,24.805,23.945,24.625,30996,0
+AVBH.US,D,20250825,000000,24.75,24.78,24.45,24.45,11144,0
+AVBH.US,D,20250826,000000,24.45,24.78,23.5,24.52,21379,0
+AVBH.US,D,20250827,000000,24.71,25,24.27,24.89,40905,0
+AVBH.US,D,20250828,000000,25,25,24.85,24.98,12709,0
+AVBH.US,D,20250829,000000,25,25.1,24.8,25.1,16321,0
+AVBH.US,D,20250902,000000,25.19,25.2,24.99,25.1,11981,0
+AVBH.US,D,20250903,000000,25.09,25.2,25.05,25.05,12661,0
+AVBH.US,D,20250904,000000,25.18,25.25,24.96,25.25,25565,0
+AVBH.US,D,20250905,000000,25.25,25.64,24.9,25.05,16699,0
+AVBH.US,D,20250908,000000,25.25,25.855,25.18,25.65,68946,0
+AVBH.US,D,20250909,000000,25.705,25.805,25.5,25.62,20379,0
+AVBH.US,D,20250910,000000,25.83,25.91,25.6,25.61,25657,0
+AVBH.US,D,20250911,000000,25.9,25.97,25.78,25.89,18090,0
+AVBH.US,D,20250912,000000,25.8,25.99,25.72,25.99,16232,0
+AVBH.US,D,20250915,000000,26,26.05,25.7758,25.79,21857,0
+AVBH.US,D,20250916,000000,25.865,26.04,25.82,25.995,27029,0
+AVBH.US,D,20250917,000000,25.98,26.575,25.9,25.9,37603,0
+AVBH.US,D,20250918,000000,26.11,26.42,26.11,26.23,39796,0
+AVBH.US,D,20250919,000000,26.25,26.3,25.37,26.23,427907,0
+AVBH.US,D,20250922,000000,26,26.3,25.9,25.91,48665,0
+AVBH.US,D,20250923,000000,25.95,26.16,25.71,25.8,45302,0
+AVBH.US,D,20250924,000000,26.37,26.37,25.24,25.31,37122,0
+AVBH.US,D,20250925,000000,25.22,26.02,25.21,25.37,24992,0
+AVBH.US,D,20250926,000000,24.9,25.78,24.9,25.2,29562,0
+AVBH.US,D,20250929,000000,25.27,25.625,25.17,25.39,10392,0
+AVBH.US,D,20250930,000000,25.45,26,25.13,25.5,41619,0
+AVBH.US,D,20251001,000000,25.4,25.745,25.33,25.45,57917,0
+AVBH.US,D,20251002,000000,25.51,26.17,25.25,25.415,17671,0
+AVBH.US,D,20251003,000000,25.39,25.86,25.36,25.55,13720,0
+AVBH.US,D,20251006,000000,25.75,26.205,25.435,25.8,100347,0
+AVBH.US,D,20251007,000000,25.75,26.12,25.71,25.91,14979,0
+AVBH.US,D,20251008,000000,25.6,25.985,25.55,25.68,15266,0
+AVBH.US,D,20251009,000000,25.66,25.795,25.63,25.7,10561,0
+AVBH.US,D,20251010,000000,25.65,25.73,25.4,25.6,19831,0
+AVBH.US,D,20251013,000000,25.75,25.75,25.175,25.39,34317,0
+AVBH.US,D,20251014,000000,25.39,25.75,25.32,25.505,43711,0
+AVBH.US,D,20251015,000000,25.52,25.71,25.41,25.48,10600,0
+AVBH.US,D,20251016,000000,25.35,25.485,24.835,24.86,23018,0
+AVBH.US,D,20251017,000000,24.75,25.1,24.75,24.96,23147,0
+AVBH.US,D,20251020,000000,25.08,25.36,25,25.34,23508,0
+AVBH.US,D,20251021,000000,25.23,25.63,25.23,25.52,22734,0
+AVBH.US,D,20251022,000000,25.45,25.81,25.38,25.75,20880,0
+AVBH.US,D,20251023,000000,26.08,26.08,25.56,25.685,12720,0
+AVBH.US,D,20251024,000000,25.61,26.47,25.61,26.18,30580,0
+AVBH.US,D,20251027,000000,26.33,26.43,25.72,25.76,27788,0
+AVBH.US,D,20251028,000000,25.99,26,25.7502,25.9,12937,0
+AVBH.US,D,20251029,000000,25.85,25.99,25.75,25.89,10426,0
+AVBH.US,D,20251030,000000,25.8,25.99,25.71,25.81,11815,0
+AVBH.US,D,20251031,000000,26.37,26.37,25.815,26.13,17348,0
+AVBH.US,D,20251103,000000,26.125,26.25,26,26.25,14922,0
+AVBH.US,D,20251104,000000,26.1,26.25,25.96,26.04,27899,0
+AVBH.US,D,20251105,000000,26.04,26.95,25.92,25.99,22050,0
+AVBH.US,D,20251106,000000,25.93,26.195,25.32,25.51,30473,0
+AVBH.US,D,20251107,000000,26.38,26.38,25.355,25.43,11945,0
+AVBH.US,D,20251110,000000,25.66,26.5,25.4,25.4,12480,0
+AVBH.US,D,20251111,000000,26.4,26.4,25.3,25.3,20621,0
+AVBH.US,D,20251112,000000,25.945,25.945,25.07,25.07,25176,0
+AVBH.US,D,20251113,000000,25.06,25.745,25,25.05,11356,0
+AVBH.US,D,20251114,000000,25,25.31,24.9,25.03,8030,0
+AVBH.US,D,20251117,000000,25.585,25.61,24.51,24.67,12142,0
+AVBH.US,D,20251118,000000,25.24,25.24,24.4,24.58,25318,0
+AVBH.US,D,20251119,000000,24.58,24.9,24.3,24.39,7522,0
+AVBH.US,D,20251120,000000,24.54,24.685,24.025,24.37,10042,0
+AVBH.US,D,20251121,000000,24.55,25.05,24.3,24.6,14068,0
+AVBH.US,D,20251124,000000,24.6,25.83,24.6,24.77,35076,0
+AVBH.US,D,20251125,000000,24.95,26.5,24.8,25.76,88336,0
+AVBH.US,D,20251126,000000,25.66,26.4,25.66,25.73,29891,0
+AVBH.US,D,20251128,000000,26.4,26.4,25.91,26.15,18262,0
+AVBH.US,D,20251201,000000,26,26.49,26,26.28,25713,0
+AVBH.US,D,20251202,000000,26.26,26.5,26.2,26.2,61016,0
+AVBH.US,D,20251203,000000,26.32,26.5,26.16,26.43,27265,0
+AVBH.US,D,20251204,000000,26.49,26.875,26.35,26.7,45691,0
+AVBH.US,D,20251205,000000,26.63,26.97,26.38,26.66,44211,0
+AVBH.US,D,20251208,000000,26.66,26.99,26,26.13,79575,0
+AVBH.US,D,20251209,000000,26.43,26.69,26.19,26.35,49298,0
+AVBH.US,D,20251210,000000,26.4,27.25,26.33,26.87,126235,0
+AVBH.US,D,20251211,000000,26.86,27.7,26.76,27.07,72136,0
+AVBH.US,D,20251212,000000,27.28,27.3,26.17,26.65,92913,0
+AVBH.US,D,20251215,000000,26.65,27.14,26.6,27.06,54612,0
+AVBH.US,D,20251216,000000,27.15,27.47,27.05,27.41,29159,0
+AVBH.US,D,20251217,000000,27.5,27.92,27.33,27.36,42273,0
+AVBH.US,D,20251218,000000,27.8,27.99,27.09,27.4,87555,0
+AVBH.US,D,20251219,000000,27.76,27.77,27.25,27.35,365438,0
+AVBH.US,D,20251222,000000,27.48,27.56,27.07,27.17,36631,0
+AVBH.US,D,20251223,000000,27.04,27.43,27.04,27.25,102121,0
+AVBH.US,D,20251224,000000,27.37,27.47,27.2,27.2,39230,0
+AVBH.US,D,20251226,000000,27.4525,27.62,27.15,27.27,64945,0
+AVBH.US,D,20251229,000000,27.3,27.535,26.6,26.96,45717,0
+AVBH.US,D,20251230,000000,27.27,27.27,26.7,26.89,21794,0
+AVBH.US,D,20251231,000000,26.87,27.22,26.44,26.56,42082,0
+AVBH.US,D,20260102,000000,26.78,26.91,25.85,26.19,43753,0
+AVBH.US,D,20260105,000000,26.17,26.78,26.17,26.42,72757,0
+AVBH.US,D,20260106,000000,26.35,26.81,25.795,26.55,72217,0
+AVBH.US,D,20260107,000000,27.07,27.07,25.8,26.36,305878,0
+AVBH.US,D,20260108,000000,26.5,27.07,26.43,26.82,38832,0
+AVBH.US,D,20260109,000000,26.92,27.45,26.5,26.9,45195,0
+AVBH.US,D,20260112,000000,26.62,26.85,26.17,26.34,51326,0
+AVBH.US,D,20260113,000000,26.31,26.65,26.23,26.41,41447,0
+AVBH.US,D,20260114,000000,26.48,26.545,26.07,26.43,69354,0
+AVBH.US,D,20260115,000000,26.5,26.85,26.39,26.57,55991,0
+AVBH.US,D,20260116,000000,26.61,26.75,26.42,26.5,60118,0
+AVBH.US,D,20260120,000000,26.53,26.55,26.185,26.55,49056,0
+AVBH.US,D,20260121,000000,27,27.325,26.71,27.26,75156,0
+AVBH.US,D,20260122,000000,27.47,27.75,27.35,27.61,45323,0
+AVBH.US,D,20260123,000000,27.75,27.75,27.41,27.58,38766,0
+AVBH.US,D,20260126,000000,27.81,27.81,27.17,27.39,29436,0
+AVBH.US,D,20260127,000000,27.5,27.645,27.36,27.56,17126,0
+AVBH.US,D,20260128,000000,27.7,27.7,27.3,27.36,15026,0
+AVBH.US,D,20260129,000000,27.47,27.67,27.35,27.59,61348,0
+AVBH.US,D,20260130,000000,27.42,29.55,27.01,29.1,98843,0
+AVBH.US,D,20260202,000000,29.1,30.31,28.84,30.01,76283,0
+AVBH.US,D,20260203,000000,30.44,31.07,30.2,30.41,113959,0
+AVBH.US,D,20260204,000000,30.7,31.215,30.47,30.5,83016,0
+AVBH.US,D,20260205,000000,30.55,30.88,30.05,30.25,110677,0
+AVBH.US,D,20260206,000000,30.55,30.99,30.47,30.51,68703,0
+AVBH.US,D,20260209,000000,30.61,30.9,30.405,30.73,145801,0
+AVBH.US,D,20260210,000000,30.78,30.99,30.43,30.5,74004,0
+AVBH.US,D,20260211,000000,30.53,30.85,30.03,30.17,53601,0
+AVBH.US,D,20260212,000000,30.36,30.625,29.785,30.04,70477,0
+AVBH.US,D,20260213,000000,30.11,30.5,29.86,30,42799,0
+AVBH.US,D,20260217,000000,30.1,30.83,29.99,30.06,79743,0
+AVBH.US,D,20260218,000000,30.08,30.91,29.62,29.68,64988,0

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

@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZYY.US,D,20250916,000000,25.24,25.29,25.1784,25.1784,6803,0
+AZYY.US,D,20250917,000000,25.21,25.21,24.86,25.0186,10756,0
+AZYY.US,D,20250918,000000,25,25.32,24.85,25.055,11784,0
+AZYY.US,D,20250919,000000,25.0059,25.24,25.0059,25.1988,8226,0
+AZYY.US,D,20250922,000000,25.03,25.03,24.72,24.747,5779,0
+AZYY.US,D,20250923,000000,24.67,24.67,23.8983,23.8983,9386,0
+AZYY.US,D,20250924,000000,24.21,24.2618,23.75,23.75,5118,0
+AZYY.US,D,20250925,000000,23.55,23.71,23.3629,23.425,9013,0
+AZYY.US,D,20250926,000000,23.16,23.16,23.05,23.05,2771,0
+AZYY.US,D,20250929,000000,23.0013,23.215,23.0013,23.215,2536,0
+AZYY.US,D,20250930,000000,23.05,23.1099,22.99,23.1099,2698,0
+AZYY.US,D,20251001,000000,22.95,23.31,22.95,23.26,3199,0
+AZYY.US,D,20251002,000000,23.2482,23.485,23.137,23.485,4858,0
+AZYY.US,D,20251003,000000,23.39,23.39,23.25,23.2727,2497,0
+AZYY.US,D,20251006,000000,23.2886,23.4223,23.2886,23.39,2845,0
+AZYY.US,D,20251007,000000,23.5086,23.5086,23.4688,23.495,2404,0
+AZYY.US,D,20251008,000000,23.64,23.765,23.64,23.765,1170,0
+AZYY.US,D,20251009,000000,23.7505,23.91,23.67,23.88,6476,0
+AZYY.US,D,20251010,000000,23.79,23.79,22.8765,22.8765,4514,0
+AZYY.US,D,20251013,000000,23.21,23.525,23.21,23.525,887,0
+AZYY.US,D,20251014,000000,23.3598,23.5104,23.23,23.2828,1712,0
+AZYY.US,D,20251015,000000,23.39,23.42,23.191,23.2637,1790,0
+AZYY.US,D,20251016,000000,23.54,23.61,23.055,23.2459,25814,0
+AZYY.US,D,20251017,000000,23.24,23.24,22.5312,22.9583,42168,0
+AZYY.US,D,20251020,000000,23,23.0456,22.8083,23.045,11288,0
+AZYY.US,D,20251021,000000,23.195,23.36,23.195,23.345,7105,0
+AZYY.US,D,20251022,000000,23.1955,23.3,23.19,23.2154,8301,0
+AZYY.US,D,20251023,000000,23.42,23.5,23.3184,23.465,6130,0
+AZYY.US,D,20251024,000000,23.26,23.36,23.26,23.325,9573,0
+AZYY.US,D,20251027,000000,23.715,23.77,23.65,23.7217,4133,0
+AZYY.US,D,20251028,000000,23.7172,23.97,23.7172,23.8644,6219,0
+AZYY.US,D,20251029,000000,23.929,24.049,23.9008,23.995,4100,0
+AZYY.US,D,20251030,000000,23.82,23.965,23.63,23.6419,7402,0
+AZYY.US,D,20251031,000000,23.9978,24.06,23.96,24.035,7059,0
+AZYY.US,D,20251103,000000,24.4877,24.57,24.4877,24.525,7363,0
+AZYY.US,D,20251104,000000,24.5,24.56,24.41,24.415,6638,0
+AZYY.US,D,20251105,000000,24.325,24.5487,24.325,24.52,4209,0
+AZYY.US,D,20251106,000000,24.55,24.55,23.99,24.0513,3662,0
+AZYY.US,D,20251107,000000,23.43,24.2164,23.14,24.2164,3003,0
+AZYY.US,D,20251110,000000,24.19,24.5592,24.19,24.53,2069,0
+AZYY.US,D,20251111,000000,24.5683,24.67,24.52,24.635,3670,0
+AZYY.US,D,20251112,000000,24.665,24.665,24.01,24.36,3606,0
+AZYY.US,D,20251113,000000,24.37,24.37,23.48,23.5225,4603,0
+AZYY.US,D,20251114,000000,22.87,23.24,22.6515,22.6515,3077,0
+AZYY.US,D,20251117,000000,22.48,22.54,22.22,22.5158,5771,0
+AZYY.US,D,20251118,000000,22.13,22.2048,21.6034,21.6034,5401,0
+AZYY.US,D,20251119,000000,21.37,21.51,21.29,21.5,6842,0
+AZYY.US,D,20251120,000000,21.92,21.92,21.06,21.08,6621,0
+AZYY.US,D,20251121,000000,20.83,20.92,20.77,20.8306,4352,0
+AZYY.US,D,20251124,000000,20.89,21.1292,20.89,21.1292,2721,0
+AZYY.US,D,20251125,000000,21.08,21.29,21.08,21.285,2680,0
+AZYY.US,D,20251126,000000,21.24,21.33,21.24,21.285,2143,0
+AZYY.US,D,20251128,000000,21.13,21.18,21.05,21.14,4610,0
+AZYY.US,D,20251201,000000,21.07,21.27,21.07,21.1717,5850,0
+AZYY.US,D,20251202,000000,21.3599,21.4,21.2969,21.2969,3344,0
+AZYY.US,D,20251203,000000,21.25,21.25,20.96,21.1942,8571,0
+AZYY.US,D,20251204,000000,20.95,21.43,20.61,20.8272,5223,0
+AZYY.US,D,20251205,000000,20.86,20.94,20.7,20.7508,5325,0
+AZYY.US,D,20251208,000000,20.6648,20.6648,20.4671,20.4671,3012,0
+AZYY.US,D,20251209,000000,20.52,20.7341,20.41,20.675,3253,0
+AZYY.US,D,20251210,000000,20.95,21.05,20.898,20.99,2723,0
+AZYY.US,D,20251211,000000,21,21,20.83,20.9517,3036,0
+AZYY.US,D,20251212,000000,20.69,20.69,20.28,20.3752,2156,0
+AZYY.US,D,20251215,000000,20.25,20.25,19.88,19.9391,10050,0
+AZYY.US,D,20251216,000000,19.9108,20.0179,19.9108,20.0179,1468,0
+AZYY.US,D,20251217,000000,20.2294,20.2294,19.8506,19.8506,5401,0
+AZYY.US,D,20251218,000000,20.29,20.46,20.29,20.4371,1383,0
+AZYY.US,D,20251219,000000,20.34,20.53,20.338,20.47,6134,0
+AZYY.US,D,20251222,000000,20.45,20.5803,20.39,20.5803,4223,0
+AZYY.US,D,20251223,000000,20.61,20.83,20.61,20.813,4904,0
+AZYY.US,D,20251224,000000,20.83,20.845,20.83,20.845,8482,0
+AZYY.US,D,20251226,000000,20.6573,20.71,20.6573,20.68,655,0
+AZYY.US,D,20251229,000000,20.58,20.58,20.45,20.575,3307,0
+AZYY.US,D,20251230,000000,20.58,20.7053,20.58,20.7053,1737,0
+AZYY.US,D,20251231,000000,20.71,20.71,20.6099,20.6131,3417,0
+AZYY.US,D,20260102,000000,20.55,20.71,19.61,19.7705,10582,0
+AZYY.US,D,20260105,000000,19.87,20.23,19.77,20.19,4992,0
+AZYY.US,D,20260106,000000,20.26,20.3899,20.26,20.37,3235,0
+AZYY.US,D,20260107,000000,20.35,20.37,20.35,20.37,605,0
+AZYY.US,D,20260108,000000,20.37,20.44,20.35,20.405,3199,0
+AZYY.US,D,20260109,000000,20.27,20.28,20.205,20.265,2066,0
+AZYY.US,D,20260112,000000,20.185,20.37,20.14,20.1857,9727,0
+AZYY.US,D,20260113,000000,20.135,20.15,19.935,19.935,3330,0
+AZYY.US,D,20260114,000000,19.91,19.91,19.3459,19.3459,3358,0
+AZYY.US,D,20260115,000000,19.42,19.59,19.3513,19.3513,3868,0
+AZYY.US,D,20260116,000000,19.05,19.2424,19.05,19.2424,1368,0
+AZYY.US,D,20260120,000000,18.72,18.8201,18.5265,18.5265,2197,0
+AZYY.US,D,20260121,000000,18.4789,18.6,18.16,18.547,8507,0
+AZYY.US,D,20260122,000000,18.64,18.875,18.5068,18.785,5971,0
+AZYY.US,D,20260123,000000,19,19.205,19,19.205,3755,0
+AZYY.US,D,20260126,000000,19.16,19.24,19.16,19.171,1256,0
+AZYY.US,D,20260127,000000,19.3,19.435,19.3,19.435,1069,0
+AZYY.US,D,20260128,000000,19.405,19.4685,19.4001,19.465,2237,0
+AZYY.US,D,20260129,000000,19.45,19.455,19.32,19.455,2226,0
+AZYY.US,D,20260130,000000,19.29,19.4,19.18,19.3143,4154,0
+AZYY.US,D,20260202,000000,19.6081,19.779,19.6081,19.695,3234,0
+AZYY.US,D,20260203,000000,19.74,19.74,19.3418,19.4443,1246,0
+AZYY.US,D,20260204,000000,19.39,19.42,18.9589,18.9589,6306,0
+AZYY.US,D,20260205,000000,18.48,18.49,18.355,18.3714,2754,0
+AZYY.US,D,20260206,000000,17.8,17.82,17.78,17.81,3873,0
+AZYY.US,D,20260209,000000,17.6,17.89,17.5183,17.8,2824,0
+AZYY.US,D,20260210,000000,17.8109,17.94,17.675,17.675,2477,0
+AZYY.US,D,20260211,000000,17.64,17.64,17.42,17.4669,12755,0
+AZYY.US,D,20260212,000000,16.85,16.9201,16.8,16.9184,1878,0
+AZYY.US,D,20260213,000000,16.76,16.76,16.5374,16.5374,2418,0
+AZYY.US,D,20260217,000000,16.41,16.7161,16.41,16.7161,5421,0
+AZYY.US,D,20260218,000000,17.005,17.07,17.005,17.0599,2223,0

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

@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBCQW.US,D,20260128,000000,0.45,0.5,0.45,0.5,6831,0
+BBCQW.US,D,20260129,000000,0.51,0.51,0.51,0.51,232107,0
+BBCQW.US,D,20260202,000000,0.4501,0.5,0.44,0.44,1785,0
+BBCQW.US,D,20260203,000000,0.5,0.5,0.5,0.5,199336,0
+BBCQW.US,D,20260209,000000,0.6992,0.749,0.55,0.55,18500,0
+BBCQW.US,D,20260210,000000,0.749,0.749,0.55,0.55,101299,0
+BBCQW.US,D,20260211,000000,0.52,0.58,0.47,0.58,3914,0
+BBCQW.US,D,20260212,000000,0.56,0.56,0.55,0.55,1317,0
+BBCQW.US,D,20260217,000000,0.52,0.535,0.5199,0.52,9666,0
+BBCQW.US,D,20260218,000000,0.5,0.5,0.46,0.48,15611,0

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

@@ -0,0 +1,197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLIV.US,D,20250404,000000,4,4,3.3,3.54,1496093,0
+BLIV.US,D,20250407,000000,3.29,3.53,3.03,3.15,781643,0
+BLIV.US,D,20250408,000000,2.99,3.1499,2.8,3.1,132433,0
+BLIV.US,D,20250409,000000,3.115,6.4,3.095,6.4,3493521,0
+BLIV.US,D,20250410,000000,5.48,5.4804,3.86,4,1122981,0
+BLIV.US,D,20250411,000000,3.44,4.29,3.3801,4.02,330880,0
+BLIV.US,D,20250414,000000,3.95,4.3197,3.4106,3.4569,406626,0
+BLIV.US,D,20250415,000000,3.5,3.65,3.3,3.42,92584,0
+BLIV.US,D,20250416,000000,3.25,3.55,3.05,3.28,165984,0
+BLIV.US,D,20250417,000000,3.34,3.34,2.69,3.04,186670,0
+BLIV.US,D,20250421,000000,2.98,3.39,2.8193,3.35,71462,0
+BLIV.US,D,20250422,000000,3.12,4.08,3.0413,3.76,192585,0
+BLIV.US,D,20250423,000000,3.76,4.8978,3.625,4.34,337182,0
+BLIV.US,D,20250424,000000,4.03,4.7,4.03,4.57,95985,0
+BLIV.US,D,20250425,000000,4.1769,4.6,3.9601,4.41,115621,0
+BLIV.US,D,20250428,000000,4.5,4.66,4.33,4.35,118316,0
+BLIV.US,D,20250429,000000,4.27,4.82,4.2,4.54,141790,0
+BLIV.US,D,20250430,000000,4.22,4.75,4.22,4.61,153428,0
+BLIV.US,D,20250501,000000,4.53,4.65,4.36,4.39,132321,0
+BLIV.US,D,20250502,000000,4.42,4.65,4.39,4.62,129655,0
+BLIV.US,D,20250505,000000,4.67,4.67,4.4,4.45,168167,0
+BLIV.US,D,20250506,000000,4.5,4.5,4,4.22,107697,0
+BLIV.US,D,20250507,000000,4.1,4.5,4.1,4.46,171127,0
+BLIV.US,D,20250508,000000,4.46,4.5,4,4.24,237999,0
+BLIV.US,D,20250509,000000,4.15,4.39,4.06,4.27,114274,0
+BLIV.US,D,20250512,000000,4.23,4.4,4.15,4.27,147372,0
+BLIV.US,D,20250513,000000,4.22,4.4991,4.05,4.16,219545,0
+BLIV.US,D,20250514,000000,4.01,4.68,4.01,4.64,148691,0
+BLIV.US,D,20250515,000000,4.65,4.99,4.4606,4.81,180595,0
+BLIV.US,D,20250516,000000,4.81,4.99,4.68,4.78,153235,0
+BLIV.US,D,20250519,000000,4.67,4.8,4.5701,4.75,148130,0
+BLIV.US,D,20250520,000000,4.85,4.89,4.5,4.61,167051,0
+BLIV.US,D,20250521,000000,4.62,4.9,4.61,4.815,143895,0
+BLIV.US,D,20250522,000000,4.85,4.85,4.525,4.73,187733,0
+BLIV.US,D,20250523,000000,4.64,5.2,4.55,5.05,184183,0
+BLIV.US,D,20250527,000000,5.06,5.13,4.885,4.9,118844,0
+BLIV.US,D,20250528,000000,4.85,4.99,4.71,4.71,129201,0
+BLIV.US,D,20250529,000000,4.89,4.9387,4.67,4.67,91189,0
+BLIV.US,D,20250530,000000,4.9624,4.9624,4.22,4.33,146883,0
+BLIV.US,D,20250602,000000,4.22,4.6,3.85,3.92,110479,0
+BLIV.US,D,20250603,000000,3.95,4.07,3.802,4.01,37147,0
+BLIV.US,D,20250604,000000,3.98,4,3.8,3.94,24050,0
+BLIV.US,D,20250605,000000,3.88,4.2,3.88,4.06,60638,0
+BLIV.US,D,20250606,000000,3.96,4.19,3.81,4.01,45920,0
+BLIV.US,D,20250609,000000,4.17,4.23,3.81,3.81,49901,0
+BLIV.US,D,20250610,000000,3.95,3.95,3.755,3.78,50445,0
+BLIV.US,D,20250611,000000,3.75,3.8148,3.62,3.8,25049,0
+BLIV.US,D,20250612,000000,3.63,3.85,3.63,3.68,3700,0
+BLIV.US,D,20250613,000000,3.775,4,3.685,3.86,29552,0
+BLIV.US,D,20250616,000000,3.782,3.94,3.62,3.84,20525,0
+BLIV.US,D,20250617,000000,3.6,3.9,3.55,3.58,37079,0
+BLIV.US,D,20250618,000000,3.63,3.89,3.61,3.61,8556,0
+BLIV.US,D,20250620,000000,3.97,3.97,3.772,3.79,2833,0
+BLIV.US,D,20250623,000000,3.61,3.98,3.58,3.706,22373,0
+BLIV.US,D,20250624,000000,3.76,3.835,3.55,3.78,26988,0
+BLIV.US,D,20250625,000000,3.8,3.89,3.4,3.63,44118,0
+BLIV.US,D,20250626,000000,3.75,3.885,3.41,3.6,21618,0
+BLIV.US,D,20250627,000000,3.43,3.6,3.4,3.56,42576,0
+BLIV.US,D,20250630,000000,3.51,3.62,3.15,3.16,48653,0
+BLIV.US,D,20250701,000000,3.16,3.6842,3.16,3.6813,44327,0
+BLIV.US,D,20250702,000000,3.34,3.7,3.34,3.38,23026,0
+BLIV.US,D,20250703,000000,3.28,3.75,3.28,3.55,13421,0
+BLIV.US,D,20250707,000000,3.55,3.81,3.42,3.55,18908,0
+BLIV.US,D,20250708,000000,3.6813,3.6813,3.19,3.3,46784,0
+BLIV.US,D,20250709,000000,3.5639,3.57,3.22,3.35,37095,0
+BLIV.US,D,20250710,000000,3.44,3.44,3.2,3.26,42669,0
+BLIV.US,D,20250711,000000,3.26,3.59,3.2,3.36,52496,0
+BLIV.US,D,20250714,000000,3.22,3.57,3.18,3.36,44646,0
+BLIV.US,D,20250715,000000,3.4719,3.4719,2.92,3.05,37095,0
+BLIV.US,D,20250716,000000,3.1883,3.1883,2.81,2.83,35623,0
+BLIV.US,D,20250717,000000,2.9892,3.24,2.93,3.11,24429,0
+BLIV.US,D,20250718,000000,3.2136,3.25,2.85,2.94,60767,0
+BLIV.US,D,20250721,000000,3.1,3.14,2.8,2.8,49712,0
+BLIV.US,D,20250722,000000,2.81,2.87,2.67,2.67,23221,0
+BLIV.US,D,20250723,000000,2.66,3,2.42,2.56,62716,0
+BLIV.US,D,20250724,000000,2.8,2.8,2.53,2.63,18582,0
+BLIV.US,D,20250725,000000,2.62,2.79,2.16,2.49,31264,0
+BLIV.US,D,20250728,000000,2.37,2.53,2.06,2.53,18884,0
+BLIV.US,D,20250729,000000,2.54,2.8,1.8945,2.02,51881,0
+BLIV.US,D,20250730,000000,2.29,2.8,1.85,2.4,99793,0
+BLIV.US,D,20250731,000000,2.6605,2.6605,2.32,2.64,35062,0
+BLIV.US,D,20250801,000000,2.9,2.9,2.35,2.35,15391,0
+BLIV.US,D,20250804,000000,2.48,2.59,2.15,2.53,26561,0
+BLIV.US,D,20250805,000000,2.555,2.6,2.23,2.5844,17436,0
+BLIV.US,D,20250806,000000,2.465,2.8992,2.39,2.83,25063,0
+BLIV.US,D,20250807,000000,2.67,2.9121,2.6301,2.76,39432,0
+BLIV.US,D,20250808,000000,2.58,2.9583,2.47,2.72,27388,0
+BLIV.US,D,20250811,000000,2.9,2.9,2.57,2.775,9666,0
+BLIV.US,D,20250812,000000,2.79,2.79,2.54,2.78,14505,0
+BLIV.US,D,20250813,000000,2.57,2.85,2.5537,2.84,239425,0
+BLIV.US,D,20250814,000000,2.75,2.89,2.24,2.675,36847,0
+BLIV.US,D,20250815,000000,2.77,2.78,2.5119,2.75,16004,0
+BLIV.US,D,20250818,000000,2.615,2.8659,2.12,2.8659,18085,0
+BLIV.US,D,20250819,000000,2.69,2.89,2.42,2.8566,18413,0
+BLIV.US,D,20250820,000000,2.71,2.8804,2.64,2.73,15597,0
+BLIV.US,D,20250821,000000,2.91,2.97,2.69,2.9454,25922,0
+BLIV.US,D,20250822,000000,2.71,3.12,2.71,2.78,18517,0
+BLIV.US,D,20250825,000000,3.05,3.2294,2.78,3.205,39141,0
+BLIV.US,D,20250826,000000,3.22,3.39,2.955,3.3812,16989,0
+BLIV.US,D,20250827,000000,3.19,3.38,3.19,3.37,7463,0
+BLIV.US,D,20250828,000000,3.06,3.64,3.06,3.5846,11042,0
+BLIV.US,D,20250829,000000,3.4074,3.9589,3.3772,3.8556,21598,0
+BLIV.US,D,20250902,000000,4,4,3.62,3.9,9346,0
+BLIV.US,D,20250903,000000,3.72,3.95,3.55,3.8831,14723,0
+BLIV.US,D,20250904,000000,3.89,3.89,3.65,3.8736,11586,0
+BLIV.US,D,20250905,000000,3.7,3.9999,3.55,3.67,10412,0
+BLIV.US,D,20250908,000000,3.89,3.93,3.51,3.8686,16705,0
+BLIV.US,D,20250909,000000,3.81,3.95,3.616,3.84,10538,0
+BLIV.US,D,20250910,000000,3.84,4,3.75,3.7944,25379,0
+BLIV.US,D,20250911,000000,3.9255,3.9255,3.55,3.77,13200,0
+BLIV.US,D,20250912,000000,3.7775,4.18,3.6,4.0829,4913,0
+BLIV.US,D,20250915,000000,3.85,3.99,3.7108,3.73,10010,0
+BLIV.US,D,20250916,000000,3.8,3.84,3.4,3.7935,10506,0
+BLIV.US,D,20250917,000000,3.83,3.85,3.42,3.84,14688,0
+BLIV.US,D,20250918,000000,3.84,3.9,3.62,3.89,8643,0
+BLIV.US,D,20250919,000000,3.75,3.89,3.6,3.89,17438,0
+BLIV.US,D,20250922,000000,3.765,3.8239,3.51,3.74,14580,0
+BLIV.US,D,20250923,000000,3.62,3.74,3.12,3.54,18229,0
+BLIV.US,D,20250924,000000,3.5562,3.59,3.49,3.53,2392,0
+BLIV.US,D,20250925,000000,3.58,3.58,3.489,3.57,926,0
+BLIV.US,D,20250926,000000,3.32,3.59,3.3,3.51,10167,0
+BLIV.US,D,20250929,000000,3.77,3.77,3.45,3.72,4106,0
+BLIV.US,D,20250930,000000,3.45,3.89,3.36,3.64,18612,0
+BLIV.US,D,20251001,000000,3.45,3.8,3.1001,3.72,12920,0
+BLIV.US,D,20251002,000000,3.72,3.8,3.535,3.8,4031,0
+BLIV.US,D,20251003,000000,3.84,3.84,3.36,3.765,2432,0
+BLIV.US,D,20251006,000000,3.8481,3.9,3.56,3.7937,2176,0
+BLIV.US,D,20251008,000000,3.55,3.8,3.53,3.8,5147,0
+BLIV.US,D,20251009,000000,3.71,3.71,3.71,3.71,3096,0
+BLIV.US,D,20251010,000000,3.5,3.79,3.5,3.711,3935,0
+BLIV.US,D,20251013,000000,3.75,3.75,3.555,3.7,12139,0
+BLIV.US,D,20251014,000000,3.41,3.66,3.41,3.66,3112,0
+BLIV.US,D,20251015,000000,3.71,3.71,3.65,3.65,3301,0
+BLIV.US,D,20251016,000000,3.7,3.7,3.65,3.65,1010,0
+BLIV.US,D,20251017,000000,3.48,3.65,3.48,3.65,1736,0
+BLIV.US,D,20251020,000000,3.6,3.6,3.6,3.6,559,0
+BLIV.US,D,20251021,000000,3.21,3.6,2.96,3.59,8287,0
+BLIV.US,D,20251022,000000,3.36,3.65,2.96,3.65,10027,0
+BLIV.US,D,20251023,000000,3.65,3.65,3.65,3.65,475,0
+BLIV.US,D,20251024,000000,3.6,3.6463,3.55,3.6,6212,0
+BLIV.US,D,20251027,000000,3.5,3.6,3.42,3.59,4380,0
+BLIV.US,D,20251028,000000,3.5775,3.5775,3.5775,3.5775,221,0
+BLIV.US,D,20251029,000000,3.41,3.58,3.2201,3.43,1908,0
+BLIV.US,D,20251030,000000,3.29,3.6,3.29,3.6,2512,0
+BLIV.US,D,20251103,000000,3.6,3.6,3.6,3.6,722,0
+BLIV.US,D,20251107,000000,3.3,3.58,3.21,3.55,9264,0
+BLIV.US,D,20251110,000000,3.6,3.6,3.6,3.6,950,0
+BLIV.US,D,20251112,000000,3.463,3.55,3.463,3.55,1748,0
+BLIV.US,D,20251113,000000,3.55,3.6,3.55,3.6,569,0
+BLIV.US,D,20251117,000000,3.4,3.6,3.4,3.6,1909,0
+BLIV.US,D,20251119,000000,3.54,3.54,3.54,3.54,778,0
+BLIV.US,D,20251120,000000,3.33,3.58,3.33,3.58,1948,0
+BLIV.US,D,20251121,000000,3.1101,3.52,3.1101,3.52,1310,0
+BLIV.US,D,20251124,000000,3.53,3.55,3.53,3.55,1154,0
+BLIV.US,D,20251125,000000,3.53,3.53,3.53,3.53,581,0
+BLIV.US,D,20251126,000000,3.31,3.53,3.27,3.5,1940,0
+BLIV.US,D,20251203,000000,3.31,3.499,3.31,3.499,1057,0
+BLIV.US,D,20251204,000000,3.46,3.48,3.46,3.48,1905,0
+BLIV.US,D,20251208,000000,3.19,3.48,2.9,3.48,1603,0
+BLIV.US,D,20251209,000000,3.2,3.45,3.2,3.45,2699,0
+BLIV.US,D,20251216,000000,3.06,3.4,3.06,3.39,1936,0
+BLIV.US,D,20251218,000000,3.4,3.4,3.4,3.4,428,0
+BLIV.US,D,20251219,000000,3.39,4.07,3.31,3.89,32484,0
+BLIV.US,D,20251222,000000,3.75,3.95,3.57,3.57,9786,0
+BLIV.US,D,20251223,000000,3.65,4.325,3.45,3.95,24355,0
+BLIV.US,D,20251224,000000,3.8,3.98,3.57,3.67,22535,0
+BLIV.US,D,20251226,000000,3.89,3.9,3.6,3.75,5491,0
+BLIV.US,D,20251229,000000,3.56,3.8,3.34,3.34,6148,0
+BLIV.US,D,20251230,000000,3.69,3.7,3.27,3.48,4642,0
+BLIV.US,D,20251231,000000,3.45,3.6,3.36,3.58,5289,0
+BLIV.US,D,20260102,000000,3.24,3.55,3.22,3.29,5337,0
+BLIV.US,D,20260105,000000,3.51,3.7,3.2,3.38,25682,0
+BLIV.US,D,20260106,000000,3.6,3.6,3.18,3.18,3104,0
+BLIV.US,D,20260107,000000,3.14,3.75,3.14,3.42,18702,0
+BLIV.US,D,20260108,000000,3.55,3.63,3.39,3.4,11022,0
+BLIV.US,D,20260109,000000,3.5,3.6,3.305,3.34,2841,0
+BLIV.US,D,20260112,000000,3.5,3.6,3.21,3.27,4738,0
+BLIV.US,D,20260113,000000,3.4,3.4,3.3,3.36,1842,0
+BLIV.US,D,20260114,000000,3.37,3.4,3.32,3.4,2528,0
+BLIV.US,D,20260116,000000,3.2,3.35,3.2,3.25,2370,0
+BLIV.US,D,20260120,000000,3.25,3.25,3.25,3.25,550,0
+BLIV.US,D,20260121,000000,3.41,3.41,3.41,3.41,216,0
+BLIV.US,D,20260122,000000,3,3.35,2.85,3.35,16157,0
+BLIV.US,D,20260123,000000,3.2,3.35,2.8,2.97,21702,0
+BLIV.US,D,20260126,000000,2.88,3.1,2.82,3.1,1096,0
+BLIV.US,D,20260128,000000,3.34,3.34,2.93,3.3,5075,0
+BLIV.US,D,20260129,000000,3.33,3.33,2.8696,3.29,4302,0
+BLIV.US,D,20260130,000000,3.28,3.33,3.15,3.28,1615,0
+BLIV.US,D,20260202,000000,3.32,3.32,3.01,3.3,937,0
+BLIV.US,D,20260204,000000,3.32,3.32,3.02,3.3,1012,0
+BLIV.US,D,20260205,000000,3.314,3.32,3.05,3.3,2601,0
+BLIV.US,D,20260209,000000,2.97,3.3,2.97,3.2899,2704,0
+BLIV.US,D,20260210,000000,3.29,3.29,3.29,3.29,327,0
+BLIV.US,D,20260213,000000,3.2799,3.29,3.23,3.29,63465,0
+BLIV.US,D,20260217,000000,3.4,3.4,3.4,3.4,214,0
+BLIV.US,D,20260218,000000,3.03,3.4,2.9958,3.4,2830,0

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

@@ -0,0 +1,145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMHL.US,D,20250711,000000,4.2,4.3,4,4,1728200,0
+BMHL.US,D,20250714,000000,3.895,4.11,3.8,3.9802,414166,0
+BMHL.US,D,20250715,000000,3.77,4.17,3.77,3.96,250900,0
+BMHL.US,D,20250716,000000,3.98,4.05,3.84,3.85,149325,0
+BMHL.US,D,20250717,000000,3.89,3.9899,3.7501,3.94,42714,0
+BMHL.US,D,20250718,000000,3.91,4.125,3.91,4.12,77007,0
+BMHL.US,D,20250721,000000,4.14,4.14,4,4.0899,49966,0
+BMHL.US,D,20250722,000000,4.0412,4.49,4.01,4.16,190475,0
+BMHL.US,D,20250723,000000,4.35,4.35,4.1,4.24,385334,0
+BMHL.US,D,20250724,000000,4.22,4.31,4.18,4.18,185065,0
+BMHL.US,D,20250725,000000,4.24,4.34,4.11,4.18,361507,0
+BMHL.US,D,20250728,000000,4.24,4.35,4.1125,4.35,42134,0
+BMHL.US,D,20250729,000000,4.35,4.42,3.91,4.2981,253907,0
+BMHL.US,D,20250730,000000,4.279,4.279,3.81,4.1806,15566,0
+BMHL.US,D,20250731,000000,4.15,4.16,3.6,3.65,98298,0
+BMHL.US,D,20250801,000000,3.41,3.99,3.4,3.9093,28773,0
+BMHL.US,D,20250804,000000,3.7826,3.9,3.7203,3.87,3942,0
+BMHL.US,D,20250805,000000,3.85,3.961,3.81,3.95,66417,0
+BMHL.US,D,20250806,000000,3.85,4.039,3.85,3.98,65445,0
+BMHL.US,D,20250807,000000,3.9,4,3.835,4,62961,0
+BMHL.US,D,20250808,000000,3.9999,4.01,3.75,4.01,56555,0
+BMHL.US,D,20250811,000000,4.09,4.1,3.8231,4.005,17098,0
+BMHL.US,D,20250812,000000,3.9358,4.1,3.9301,4.06,23859,0
+BMHL.US,D,20250813,000000,4.04,4.18,4.04,4.18,16915,0
+BMHL.US,D,20250814,000000,4.2,4.2,4.1,4.2,6206,0
+BMHL.US,D,20250815,000000,4.14,4.19,4.03,4.0901,8250,0
+BMHL.US,D,20250818,000000,4.08,4.0899,3.9016,4,7738,0
+BMHL.US,D,20250819,000000,4.1717,4.1717,4.004,4.15,5246,0
+BMHL.US,D,20250820,000000,4.02,4.17,3.92,3.95,12850,0
+BMHL.US,D,20250821,000000,3.88,4.1699,3.76,3.8348,16664,0
+BMHL.US,D,20250822,000000,3.7,3.85,3.63,3.84,10487,0
+BMHL.US,D,20250825,000000,3.71,4.1369,3.71,4.1369,15382,0
+BMHL.US,D,20250826,000000,3.97,3.98,3.97,3.98,3628,0
+BMHL.US,D,20250827,000000,3.91,3.91,3.9,3.9,749,0
+BMHL.US,D,20250828,000000,3.94,3.9429,3.64,3.9,8236,0
+BMHL.US,D,20250829,000000,3.875,3.875,3.72,3.7894,1464,0
+BMHL.US,D,20250902,000000,3.73,3.7464,3.73,3.7464,882,0
+BMHL.US,D,20250903,000000,3.7368,3.8407,3.67,3.8407,5825,0
+BMHL.US,D,20250904,000000,3.8,3.9099,3.7,3.9099,910,0
+BMHL.US,D,20250905,000000,3.72,3.8899,3.7,3.8899,2854,0
+BMHL.US,D,20250908,000000,3.64,3.88,3.64,3.88,2309,0
+BMHL.US,D,20250909,000000,3.57,3.8776,3.57,3.85,20534,0
+BMHL.US,D,20250910,000000,3.8375,3.8375,3.68,3.68,1586,0
+BMHL.US,D,20250911,000000,3.65,3.8778,3.62,3.64,7292,0
+BMHL.US,D,20250912,000000,3.65,3.91,3.6,3.91,2119,0
+BMHL.US,D,20250915,000000,3.51,3.91,3.51,3.72,4784,0
+BMHL.US,D,20250916,000000,3.51,3.91,3.51,3.78,9835,0
+BMHL.US,D,20250917,000000,3.5,3.91,3.5,3.8499,13874,0
+BMHL.US,D,20250918,000000,3.6,3.85,3.56,3.6301,14818,0
+BMHL.US,D,20250919,000000,3.62,3.7726,3.62,3.7726,455,0
+BMHL.US,D,20250922,000000,3.78,3.8196,3.56,3.8196,4324,0
+BMHL.US,D,20250923,000000,3.6,3.8,3.57,3.8,1227,0
+BMHL.US,D,20250924,000000,3.669,3.7602,3.56,3.7602,1396,0
+BMHL.US,D,20250925,000000,3.3741,3.675,3.3741,3.64,10599,0
+BMHL.US,D,20250929,000000,3.67,3.67,3.5,3.64,2297,0
+BMHL.US,D,20251001,000000,3.4,3.63,3.4,3.63,1204,0
+BMHL.US,D,20251002,000000,3.63,3.9,3.52,3.76,2920,0
+BMHL.US,D,20251003,000000,3.7,3.7,3.7,3.7,801,0
+BMHL.US,D,20251006,000000,3.45,3.75,3.42,3.45,4144,0
+BMHL.US,D,20251007,000000,3.3766,3.5,3.3766,3.5,4489,0
+BMHL.US,D,20251008,000000,3.55,3.87,3.55,3.87,941,0
+BMHL.US,D,20251010,000000,3.45,3.75,3.38,3.38,1382,0
+BMHL.US,D,20251013,000000,3.6,3.6,3.39,3.55,1727,0
+BMHL.US,D,20251014,000000,3.38,3.48,3.375,3.375,1635,0
+BMHL.US,D,20251015,000000,3.589,3.589,3.5,3.5,969,0
+BMHL.US,D,20251016,000000,3.2,3.46,3.1501,3.3,3841,0
+BMHL.US,D,20251017,000000,3.16,3.23,3.08,3.1123,5347,0
+BMHL.US,D,20251020,000000,3.36,3.4,3.08,3.3427,18448,0
+BMHL.US,D,20251021,000000,3.15,3.4,3.1,3.4,25966,0
+BMHL.US,D,20251023,000000,3,3.2999,2.72,3.2999,7602,0
+BMHL.US,D,20251024,000000,3.075,3.3,3,3.23,6037,0
+BMHL.US,D,20251027,000000,3,3.4,2.9301,3.4,3627,0
+BMHL.US,D,20251028,000000,3.26,3.5708,3.26,3.5708,435,0
+BMHL.US,D,20251029,000000,3.25,3.4,3.07,3.07,852,0
+BMHL.US,D,20251030,000000,3.0501,3.91,3.0501,3.77,10012,0
+BMHL.US,D,20251031,000000,3.47,3.47,3.32,3.32,1136,0
+BMHL.US,D,20251103,000000,3.32,3.59,3.07,3.42,8145,0
+BMHL.US,D,20251104,000000,3.4,3.6434,3.25,3.4317,3821,0
+BMHL.US,D,20251105,000000,3.25,3.25,3.24,3.24,593,0
+BMHL.US,D,20251106,000000,3.06,3.3499,3,3.12,3168,0
+BMHL.US,D,20251107,000000,3.3,3.3,3.3,3.3,737,0
+BMHL.US,D,20251110,000000,3.3,3.3,3.03,3.15,2101,0
+BMHL.US,D,20251112,000000,3.2,3.2,3.2,3.2,779,0
+BMHL.US,D,20251113,000000,3.1,3.3,3.09,3.15,2882,0
+BMHL.US,D,20251114,000000,3.17,3.55,3.15,3.5,5212,0
+BMHL.US,D,20251117,000000,3.55,3.63,3.55,3.55,1377,0
+BMHL.US,D,20251118,000000,3.23,3.58,3.23,3.58,760,0
+BMHL.US,D,20251119,000000,3.55,3.55,3.25,3.5,874,0
+BMHL.US,D,20251120,000000,3.27,3.46,3.0835,3.2,2332,0
+BMHL.US,D,20251121,000000,3.01,3.89,3,3.48,11875,0
+BMHL.US,D,20251124,000000,3.49,3.51,3.26,3.3,3995,0
+BMHL.US,D,20251125,000000,3.3,3.6,3.13,3.55,3328,0
+BMHL.US,D,20251126,000000,3.42,3.42,3.42,3.42,598,0
+BMHL.US,D,20251128,000000,3.6,3.6,3.11,3.42,3531,0
+BMHL.US,D,20251201,000000,3.5,3.5,3.21,3.476,761,0
+BMHL.US,D,20251202,000000,3.4519,3.462,3.14,3.3,3974,0
+BMHL.US,D,20251203,000000,3.3,3.5,3.3,3.31,3619,0
+BMHL.US,D,20251204,000000,3.1301,3.37,3.1301,3.37,1365,0
+BMHL.US,D,20251208,000000,3.34,3.98,3.34,3.6,15770,0
+BMHL.US,D,20251209,000000,3.91,3.98,3.66,3.9499,3929,0
+BMHL.US,D,20251210,000000,3.73,3.73,3.36,3.6799,3981,0
+BMHL.US,D,20251211,000000,3.45,3.7,3.45,3.5,455,0
+BMHL.US,D,20251212,000000,3.6,3.6,3.35,3.35,731,0
+BMHL.US,D,20251215,000000,3.25,3.5,3.25,3.44,1525,0
+BMHL.US,D,20251216,000000,3.6,3.6,3.3,3.55,6307,0
+BMHL.US,D,20251217,000000,3.6,3.61,3.21,3.61,3739,0
+BMHL.US,D,20251218,000000,3.52,3.9,3.52,3.55,6523,0
+BMHL.US,D,20251219,000000,3.5,3.8,3.5,3.6546,5271,0
+BMHL.US,D,20251222,000000,3.61,3.6999,3.4,3.6999,3389,0
+BMHL.US,D,20251223,000000,3.35,3.98,3.31,3.7,10869,0
+BMHL.US,D,20251224,000000,3.42,3.68,3.4,3.6199,3933,0
+BMHL.US,D,20251226,000000,3.51,3.52,3.36,3.38,8838,0
+BMHL.US,D,20251229,000000,3.46,3.65,3.46,3.65,3026,0
+BMHL.US,D,20251230,000000,3.4,3.55,3.4,3.5,1979,0
+BMHL.US,D,20251231,000000,3.6,3.63,3.3,3.33,2720,0
+BMHL.US,D,20260102,000000,3.6,3.9,3.4,3.5,3945,0
+BMHL.US,D,20260105,000000,3.65,3.9,3.6,3.65,10783,0
+BMHL.US,D,20260106,000000,3.7,3.7,3.56,3.7,3383,0
+BMHL.US,D,20260107,000000,3.61,3.725,3.55,3.725,5303,0
+BMHL.US,D,20260108,000000,3.7,3.7,3.42,3.44,6244,0
+BMHL.US,D,20260109,000000,3.34,3.88,3.34,3.59,1852,0
+BMHL.US,D,20260112,000000,3.4,3.5829,3.4,3.48,2400,0
+BMHL.US,D,20260113,000000,3.35,3.68,3.35,3.6483,5359,0
+BMHL.US,D,20260114,000000,3.58,3.6203,3.5,3.58,3811,0
+BMHL.US,D,20260115,000000,3.59,3.86,3.44,3.705,7725,0
+BMHL.US,D,20260116,000000,3.76,3.785,3.62,3.7293,3978,0
+BMHL.US,D,20260120,000000,3.59,3.725,3.53,3.55,8828,0
+BMHL.US,D,20260121,000000,3.65,3.7003,3.55,3.6251,1289,0
+BMHL.US,D,20260123,000000,3.695,3.695,3.695,3.695,409,0
+BMHL.US,D,20260126,000000,3.59,3.8,3.59,3.8,362,0
+BMHL.US,D,20260127,000000,3.65,3.75,3.65,3.75,781,0
+BMHL.US,D,20260128,000000,3.6,3.6,3.43,3.55,4179,0
+BMHL.US,D,20260130,000000,3.5,3.78,3.2,3.6,16425,0
+BMHL.US,D,20260202,000000,3.69,3.69,3.51,3.68,2211,0
+BMHL.US,D,20260203,000000,3.6725,3.71,3.6404,3.71,2216,0
+BMHL.US,D,20260204,000000,3.7,3.72,3.68,3.72,2565,0
+BMHL.US,D,20260205,000000,3.66,3.66,3.58,3.66,5013,0
+BMHL.US,D,20260209,000000,3.48,3.7099,3.48,3.7099,443,0
+BMHL.US,D,20260210,000000,3.71,3.805,3.71,3.7757,3463,0
+BMHL.US,D,20260211,000000,3.73,3.84,3.59,3.84,3646,0
+BMHL.US,D,20260212,000000,3.68,3.7,3.59,3.7,3569,0
+BMHL.US,D,20260213,000000,3.69,3.69,3.69,3.69,425,0
+BMHL.US,D,20260217,000000,3.6,3.6,3.6,3.6,333,0
+BMHL.US,D,20260218,000000,3.6,3.6,3.6,3.6,109,0

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

@@ -0,0 +1,1415 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNR.US,D,20200612,000000,228,263.7,225,246.3,502173.9,0
+BNR.US,D,20200615,000000,226.3,259.6,225,232.1,123827.3,0
+BNR.US,D,20200616,000000,240.1,250,236.1,243.5,26251.600000000002,0
+BNR.US,D,20200617,000000,246,249,240.4,243.9,9158.7,0
+BNR.US,D,20200618,000000,244,265.9,242.5,265.9,44189.600000000006,0
+BNR.US,D,20200619,000000,260.9,291.024,260.9,287.9,41526.600000000006,0
+BNR.US,D,20200622,000000,292.4,319.1,291.001,300.6,48759.9,0
+BNR.US,D,20200623,000000,307,320.6,307,314.3,35925.6,0
+BNR.US,D,20200624,000000,316,324,295.9,310.6,27438.300000000003,0
+BNR.US,D,20200625,000000,315.2,319.9,307,309.1,17227.7,0
+BNR.US,D,20200626,000000,309.4,311.5,276,278.5,29590.7,0
+BNR.US,D,20200629,000000,286.5,289,251.5,260.8,45259.600000000006,0
+BNR.US,D,20200630,000000,260.9,281.4,260.9,270.1,27539.7,0
+BNR.US,D,20200701,000000,270,277.8,260.037,266.4,29816.800000000003,0
+BNR.US,D,20200702,000000,270,273,265,271.5,16279.400000000001,0
+BNR.US,D,20200706,000000,282.7,301.5,261.2,264.6,39602.200000000004,0
+BNR.US,D,20200707,000000,270.5,272.28,253.1,269.9,64173.100000000006,0
+BNR.US,D,20200708,000000,268.1,269.9,255.8,266.7,28272.7,0
+BNR.US,D,20200709,000000,271.2,271.2,256.8,260.9,12622.2,0
+BNR.US,D,20200710,000000,260.2,269,258.05,260.3,23421.800000000003,0
+BNR.US,D,20200713,000000,264.8,289.8,264.7,283.5,29260.600000000002,0
+BNR.US,D,20200714,000000,273.1,283.5,273.1,280.1,7941.400000000001,0
+BNR.US,D,20200715,000000,281.9,300,281.9,296.1,21198.600000000002,0
+BNR.US,D,20200716,000000,284,286.7,271,283,12576,0
+BNR.US,D,20200717,000000,278.7,309,278.1,284.3,17086.600000000002,0
+BNR.US,D,20200720,000000,287.8,293.8,286.3,287.3,4791,0
+BNR.US,D,20200721,000000,284.9,294.4,277.7,277.9,10366.800000000001,0
+BNR.US,D,20200722,000000,276.9,288.3,258.5,260,7183.200000000001,0
+BNR.US,D,20200723,000000,264.3,270,258.5,261.9,9549.4,0
+BNR.US,D,20200724,000000,258,259.95,236.1,238.1,12425.400000000001,0
+BNR.US,D,20200727,000000,238.2,271,238.2,270.2,9799,0
+BNR.US,D,20200728,000000,264.3,271.7,260.1,269,5085.200000000001,0
+BNR.US,D,20200729,000000,269,271,260.7,262.6,4402.6,0
+BNR.US,D,20200730,000000,260,261.144,241.5,252,14390.2,0
+BNR.US,D,20200731,000000,252,254.39,250,250,3795.7000000000003,0
+BNR.US,D,20200803,000000,250,253.7,247,250.5,4920.3,0
+BNR.US,D,20200804,000000,250.7,252.45,245,245.1,10774.400000000001,0
+BNR.US,D,20200805,000000,245,248.2,238.6,238.8,7492.400000000001,0
+BNR.US,D,20200806,000000,238.4,247.65,238.4,241.7,5490.400000000001,0
+BNR.US,D,20200807,000000,240.6,240.6,230,231.3,6971.6,0
+BNR.US,D,20200810,000000,231.6,243.7,231,237.9,8671.6,0
+BNR.US,D,20200811,000000,239.3,241.45,213,213,21242.300000000003,0
+BNR.US,D,20200812,000000,215.4,218.6,205.1,210,19326.3,0
+BNR.US,D,20200813,000000,206.6,214.9,206.6,214.6,16190.300000000001,0
+BNR.US,D,20200814,000000,214.2,214.8,208,209.6,11467.2,0
+BNR.US,D,20200817,000000,210,210.9,203,206.4,13486.5,0
+BNR.US,D,20200818,000000,210,213.6,203,205,39323.100000000006,0
+BNR.US,D,20200819,000000,206.6,208.3,193.8,205.4,60053.100000000006,0
+BNR.US,D,20200820,000000,202.9,209.2,200.05,205.3,27943.7,0
+BNR.US,D,20200821,000000,203.5,228,203.5,226,39801.100000000006,0
+BNR.US,D,20200824,000000,213.1,224.9,211.8,216.3,5556.8,0
+BNR.US,D,20200825,000000,213.7,230.1,213.7,227.2,13716.1,0
+BNR.US,D,20200826,000000,226,246.2,219.1,243,15485.1,0
+BNR.US,D,20200827,000000,243,245.1,239,243.3,5191.400000000001,0
+BNR.US,D,20200828,000000,245,248.9,233,239.7,6151,0
+BNR.US,D,20200831,000000,237,239.95,229.3,230.6,12632.400000000001,0
+BNR.US,D,20200901,000000,229,235,221.5,222.1,8530.9,0
+BNR.US,D,20200902,000000,221.5,223.1,206.7,214.8,8741.800000000001,0
+BNR.US,D,20200903,000000,215.9,220.85,203.1,205.5,21464.7,0
+BNR.US,D,20200904,000000,203.8,213.1,195.2,195.5,14765.2,0
+BNR.US,D,20200908,000000,193,201,187.8,198.5,17893.5,0
+BNR.US,D,20200909,000000,196.9,201,190.5,190.7,9693,0
+BNR.US,D,20200910,000000,192.8,216.2,186.4,208.8,20505.300000000003,0
+BNR.US,D,20200911,000000,207.4,207.4,198.9,200.8,6793.700000000001,0
+BNR.US,D,20200914,000000,204.2,205.8,200.2,200.3,13147.6,0
+BNR.US,D,20200915,000000,200.3,217,200.3,212.3,5851,0
+BNR.US,D,20200916,000000,211,220,211,214,14656.400000000001,0
+BNR.US,D,20200917,000000,212.9,229.3,212.3,223.3,5374.3,0
+BNR.US,D,20200918,000000,222.1,231,214.75,227.1,9114.800000000001,0
+BNR.US,D,20200921,000000,218.2,225,206.1,221.6,17585.600000000002,0
+BNR.US,D,20200922,000000,224.7,226.99,210.6,218.3,9995.300000000001,0
+BNR.US,D,20200923,000000,215.1,216.7,203.915,207.5,6256.700000000001,0
+BNR.US,D,20200924,000000,204.1,214.394,200.001,206.9,7511.400000000001,0
+BNR.US,D,20200925,000000,219.9,219.9,201.2,215.5,29806.7,0
+BNR.US,D,20200928,000000,224.8,237,223.2,232.6,12530.300000000001,0
+BNR.US,D,20200929,000000,236.8,248.8,233.7,242.3,21555.2,0
+BNR.US,D,20200930,000000,244.8,250.8,240,250.8,17672,0
+BNR.US,D,20201001,000000,250.8,254.45,245.104,250.8,5713.8,0
+BNR.US,D,20201002,000000,236.6,250.1,229.606,243,12577.5,0
+BNR.US,D,20201005,000000,245.1,253.232,245.1,250,4777.1,0
+BNR.US,D,20201006,000000,250,255,242.9,252.3,11642.7,0
+BNR.US,D,20201007,000000,251.7,258.8,251.4,255.7,8550.800000000001,0
+BNR.US,D,20201008,000000,255.5,266.5,253,260,14188.7,0
+BNR.US,D,20201009,000000,260.8,267.5,255.201,265,22863.5,0
+BNR.US,D,20201012,000000,269.2,270,265,266.7,10399.7,0
+BNR.US,D,20201013,000000,266.5,291.4,265.3,290,25552.9,0
+BNR.US,D,20201014,000000,292.6,292.6,275.2,280,12379.300000000001,0
+BNR.US,D,20201015,000000,277.7,285.65,277,278.2,2145.4,0
+BNR.US,D,20201016,000000,278,282.999,277.001,279.1,7772.700000000001,0
+BNR.US,D,20201019,000000,285.2,285.2,271.9,274.9,9328.2,0
+BNR.US,D,20201020,000000,275.9,285.7,271.5,279.6,19590.4,0
+BNR.US,D,20201021,000000,278.2,288.5,272.4,286.2,22644.4,0
+BNR.US,D,20201022,000000,286.2,294.998,286.2,289.4,17179,0
+BNR.US,D,20201023,000000,287.9,299.1,281.1,297,12411.7,0
+BNR.US,D,20201026,000000,297.3,297.4,293.1,296.6,17260.600000000002,0
+BNR.US,D,20201027,000000,298,308.7,289.5,308.7,13269.6,0
+BNR.US,D,20201028,000000,304.1,309.45,290.1,304.9,15573.900000000001,0
+BNR.US,D,20201029,000000,303.3,311.5,288,308,29083,0
+BNR.US,D,20201030,000000,310.5,314.75,305.95,308.7,17012,0
+BNR.US,D,20201102,000000,309,309.5,281,293.8,17714.8,0
+BNR.US,D,20201103,000000,296.3,303.1,265.1,266.9,13450.6,0
+BNR.US,D,20201104,000000,268,294.2,268,284.1,9801.4,0
+BNR.US,D,20201105,000000,287.4,291.3,273.896,289.6,8380.9,0
+BNR.US,D,20201106,000000,284.4,298.8,278.3,290.4,9170.6,0
+BNR.US,D,20201109,000000,290.4,300.95,281,295.9,13858.7,0
+BNR.US,D,20201110,000000,299,300.533,273.3,280.1,7915.200000000001,0
+BNR.US,D,20201111,000000,279.3,289.5,273.4,280,9443.300000000001,0
+BNR.US,D,20201112,000000,280.3,285.5,268.1,270.8,3607.6000000000004,0
+BNR.US,D,20201113,000000,271.2,293.6,270.8,285,12825.400000000001,0
+BNR.US,D,20201116,000000,287.6,292.108,270.2,281.9,8469.2,0
+BNR.US,D,20201117,000000,272.735,286.3,264,268.4,9070.6,0
+BNR.US,D,20201118,000000,272.5,272.686,252.5,262.4,18680.100000000002,0
+BNR.US,D,20201119,000000,275.188,275.188,255.7,259.3,10263.7,0
+BNR.US,D,20201120,000000,262.1,264.594,233,240.1,58486.3,0
+BNR.US,D,20201123,000000,246,252.85,246,250.1,14505.300000000001,0
+BNR.US,D,20201124,000000,247.1,264.9,247.1,260.5,11874.800000000001,0
+BNR.US,D,20201125,000000,260.4,288.7,258.1,280,15626.400000000001,0
+BNR.US,D,20201127,000000,282,291.9,282,291.3,10668,0
+BNR.US,D,20201130,000000,290.2,291.3,271.1,285.3,13241.5,0
+BNR.US,D,20201201,000000,284.7,294.5,274.68,283.5,6011,0
+BNR.US,D,20201202,000000,286,287.95,266.4,275,9438.1,0
+BNR.US,D,20201203,000000,272.9,273.95,260,260.4,5060.5,0
+BNR.US,D,20201204,000000,261,262.5,248.1,255,61136.700000000004,0
+BNR.US,D,20201207,000000,252.7,263.6,252,255.2,13635.6,0
+BNR.US,D,20201208,000000,255,261.6,253.75,258,9196.800000000001,0
+BNR.US,D,20201209,000000,255.5,274,249.65,262.6,19798.600000000002,0
+BNR.US,D,20201210,000000,255.6,272.9,250.3,267.7,8999.2,0
+BNR.US,D,20201211,000000,267.3,267.3,257.5,261.9,3497.3,0
+BNR.US,D,20201214,000000,257,257,244.2,246.5,14398.800000000001,0
+BNR.US,D,20201215,000000,243.8,248,235.05,246.6,22738.5,0
+BNR.US,D,20201216,000000,245,255.5,240.2,250,17745.3,0
+BNR.US,D,20201217,000000,242.5,244.7,233.1,243,27931.9,0
+BNR.US,D,20201218,000000,241.5,243,227.6,242.3,27266.9,0
+BNR.US,D,20201221,000000,239.8,247.5,235,245.5,14669.1,0
+BNR.US,D,20201222,000000,244.3,251,239,249.5,40143.700000000004,0
+BNR.US,D,20201223,000000,248.3,263.5,245.6,257.1,34212.200000000004,0
+BNR.US,D,20201224,000000,257.2,258.75,250.9,257.5,9312.800000000001,0
+BNR.US,D,20201228,000000,255,255,231,234.6,32823.700000000004,0
+BNR.US,D,20201229,000000,230.2,230.6,213.5,225.5,40294.8,0
+BNR.US,D,20201230,000000,222.5,234.6,217,233,20219.7,0
+BNR.US,D,20201231,000000,233.1,234.6,228.539,231,8457.2,0
+BNR.US,D,20210104,000000,231.1,248.9,231,244.5,24842.100000000002,0
+BNR.US,D,20210105,000000,243.8,248,240.5,245.4,3300.6000000000004,0
+BNR.US,D,20210106,000000,244.6,257,241.862,247.3,21191.5,0
+BNR.US,D,20210107,000000,246.4,253.55,240.4,243,9751.6,0
+BNR.US,D,20210108,000000,242.1,250,241.003,248.7,23142.300000000003,0
+BNR.US,D,20210111,000000,249.4,249.4,241.4,246.4,34115,0
+BNR.US,D,20210112,000000,248.5,253.1,241.6,250.6,22563.800000000003,0
+BNR.US,D,20210113,000000,251.9,258.7,246.7,248,55268.200000000004,0
+BNR.US,D,20210114,000000,250.3,297.426,250.3,275,58173,0
+BNR.US,D,20210115,000000,281.2,343.5,273.5,343,108862,0
+BNR.US,D,20210119,000000,343.5,379.699,336.8,355.6,77579.2,0
+BNR.US,D,20210120,000000,372,372,336.9,350.7,40995.4,0
+BNR.US,D,20210121,000000,352.2,370.3,330.4,369.5,60634.8,0
+BNR.US,D,20210122,000000,360,371.3,343.2,366.4,43500.200000000004,0
+BNR.US,D,20210125,000000,371,376.5,335.2,346.6,30096.4,0
+BNR.US,D,20210126,000000,340.7,345.4,304.8,305,42446.600000000006,0
+BNR.US,D,20210127,000000,298.3,303.9,276.1,276.1,39637.5,0
+BNR.US,D,20210128,000000,274.3,303.9,274.3,295.7,22048.300000000003,0
+BNR.US,D,20210129,000000,295.7,304.5,280.5,301.7,42211.600000000006,0
+BNR.US,D,20210201,000000,304.2,312.8,291.9,301.9,21707.600000000002,0
+BNR.US,D,20210202,000000,303.9,324.8,303.8,311.5,52573,0
+BNR.US,D,20210203,000000,313,335,313,319,40519.100000000006,0
+BNR.US,D,20210204,000000,320.2,327.2,311.4,316.2,10935.7,0
+BNR.US,D,20210205,000000,317.1,338.3,305.7,309.5,23571.5,0
+BNR.US,D,20210208,000000,312.8,323.25,307.5,309,22650.7,0
+BNR.US,D,20210209,000000,311.7,334,311.7,328.5,76707,0
+BNR.US,D,20210210,000000,337.8,366.099,326.495,339.3,57249.8,0
+BNR.US,D,20210211,000000,344.6,356.5,336,340.6,17818.7,0
+BNR.US,D,20210212,000000,339.6,348.491,335.6,342.6,36083.700000000004,0
+BNR.US,D,20210216,000000,345,348.6,325.68,334.4,21540.7,0
+BNR.US,D,20210217,000000,333.3,334.5,310,316.1,21163.100000000002,0
+BNR.US,D,20210218,000000,314.8,322.3,303.6,307.7,12691.6,0
+BNR.US,D,20210219,000000,308.8,330.6,308.64,315.8,52193.600000000006,0
+BNR.US,D,20210222,000000,312.5,397.5,310,395.8,74306.90000000001,0
+BNR.US,D,20210223,000000,350.1,374.5,350,366.9,64787.600000000006,0
+BNR.US,D,20210224,000000,362.6,384.2,360.1,373.7,18399.100000000002,0
+BNR.US,D,20210225,000000,367.2,380.5,356.3,363,26821.5,0
+BNR.US,D,20210226,000000,361.7,366.3,347.95,359.9,33525.9,0
+BNR.US,D,20210301,000000,362.3,378.5,361.1,370.5,27405.2,0
+BNR.US,D,20210302,000000,370.8,373.3,356,363.7,65391.5,0
+BNR.US,D,20210303,000000,365.7,370.6,355,366.5,16644.600000000002,0
+BNR.US,D,20210304,000000,364.9,369.2,353.7,361,72603.1,0
+BNR.US,D,20210305,000000,358.6,358.6,335.7,341.6,59680.4,0
+BNR.US,D,20210308,000000,339,346.95,332,332,80945,0
+BNR.US,D,20210309,000000,337,348.5,328.1,330.6,78052.6,0
+BNR.US,D,20210310,000000,334.5,340.15,316.8,322.4,42203.4,0
+BNR.US,D,20210311,000000,332.4,338.7,300,302.6,37877.5,0
+BNR.US,D,20210312,000000,300,310,269.55,270.9,16620.2,0
+BNR.US,D,20210315,000000,279.1,279.7,255,255,21830.300000000003,0
+BNR.US,D,20210316,000000,249.3,263.604,248.1,258.4,22590.9,0
+BNR.US,D,20210317,000000,254.9,254.9,240.3,250.6,24226.9,0
+BNR.US,D,20210318,000000,248,248,232.1,235,31814.600000000002,0
+BNR.US,D,20210319,000000,232,245.8,230.6,244.6,30869.800000000003,0
+BNR.US,D,20210322,000000,246,255.8,241.45,253.7,36900.8,0
+BNR.US,D,20210323,000000,255,257.6,242.5,255.5,32479,0
+BNR.US,D,20210324,000000,255,257.6,251.6,257,53948.600000000006,0
+BNR.US,D,20210325,000000,252.4,254.9,241.3,251.3,32830.9,0
+BNR.US,D,20210326,000000,250.6,257.2,244.7,254.7,57043.5,0
+BNR.US,D,20210329,000000,253.5,258.8,247.2,258.2,41851.3,0
+BNR.US,D,20210330,000000,254.7,259.3,251,252.7,13704.7,0
+BNR.US,D,20210331,000000,252.8,274.2,252.675,269.2,28237.4,0
+BNR.US,D,20210401,000000,272.5,294.85,270.4,292.8,41896.9,0
+BNR.US,D,20210405,000000,298.8,298.8,277.5,283.4,63312.700000000004,0
+BNR.US,D,20210406,000000,280.3,287.95,276.8,285,30028.4,0
+BNR.US,D,20210407,000000,284.4,297.9,284.4,297,20506,0
+BNR.US,D,20210408,000000,295.595,312.2,292.8,302.9,28216.800000000003,0
+BNR.US,D,20210409,000000,309,309,288.2,289.7,55174.3,0
+BNR.US,D,20210412,000000,293.3,293.3,272.4,287.6,35232,0
+BNR.US,D,20210413,000000,291.8,298.6,286.8,291,16837.600000000002,0
+BNR.US,D,20210414,000000,293.9,305.9,290.5,305,14124.2,0
+BNR.US,D,20210415,000000,305.5,306,296,306,29508.5,0
+BNR.US,D,20210416,000000,305,305,282.8,295.6,12606.1,0
+BNR.US,D,20210419,000000,296.4,306.1,292.6,299.9,7485.900000000001,0
+BNR.US,D,20210420,000000,298.6,304.15,293.4,302.9,37891.5,0
+BNR.US,D,20210421,000000,299.8,301.271,289.3,290.3,70316.8,0
+BNR.US,D,20210422,000000,289.4,294.8,283.6,288.1,11830.5,0
+BNR.US,D,20210423,000000,288.9,296.9,283,293.5,20484.4,0
+BNR.US,D,20210426,000000,298.2,303.45,290.4,297.4,35562.8,0
+BNR.US,D,20210427,000000,297.5,302.4,294,299.2,10341.5,0
+BNR.US,D,20210428,000000,299.8,301.7,294.9,298.2,9645.2,0
+BNR.US,D,20210429,000000,298,302,290,300.5,16671.5,0
+BNR.US,D,20210430,000000,297.8,305,294.95,305,8563.1,0
+BNR.US,D,20210503,000000,307.7,312.4,283.7,286.1,36702.3,0
+BNR.US,D,20210504,000000,286.1,298,274.5,284.5,11519.300000000001,0
+BNR.US,D,20210505,000000,283.5,292,281.4,289.2,4286.1,0
+BNR.US,D,20210506,000000,289.6,292.8,283,283.3,16000.2,0
+BNR.US,D,20210507,000000,283.7,294.2,271,271.6,10528,0
+BNR.US,D,20210510,000000,267.3,271.6,258.95,261.4,4817.3,0
+BNR.US,D,20210511,000000,257.6,277.5,251.9,261.4,23384.300000000003,0
+BNR.US,D,20210512,000000,276.2,310.5,276.2,298.5,90913.3,0
+BNR.US,D,20210513,000000,300.3,300.3,285.8,288.5,25320.100000000002,0
+BNR.US,D,20210514,000000,288.5,329,285.4,327.6,47477.3,0
+BNR.US,D,20210517,000000,326.8,338,313.127,336.6,28679.4,0
+BNR.US,D,20210518,000000,340,364.65,329,334.2,44707.9,0
+BNR.US,D,20210519,000000,329.9,368.4,325.006,361,41716.700000000004,0
+BNR.US,D,20210520,000000,362.9,377.2,355.1,374.5,66320.90000000001,0
+BNR.US,D,20210521,000000,370.2,386.4,360.2,368.1,48811.9,0
+BNR.US,D,20210524,000000,367.4,375,336.1,336.5,65863.1,0
+BNR.US,D,20210525,000000,329.8,337.7,295.05,330.5,110892.3,0
+BNR.US,D,20210526,000000,333,347.1,298.4,300,65649.90000000001,0
+BNR.US,D,20210527,000000,300,307.3,275,289.1,448541.10000000003,0
+BNR.US,D,20210528,000000,272.2,288.8,265.6,270.7,60320.100000000006,0
+BNR.US,D,20210601,000000,270,274.1,261.1,272,48962.4,0
+BNR.US,D,20210602,000000,270,286.2,267.05,279.2,41248.600000000006,0
+BNR.US,D,20210603,000000,274.7,276.4,264.6,274.5,27826.7,0
+BNR.US,D,20210604,000000,275,275.9,264.8,268.9,22792.800000000003,0
+BNR.US,D,20210607,000000,271.4,292.4,270.4,285.6,43190.3,0
+BNR.US,D,20210608,000000,286.2,292.3,276.2,291.3,30545.5,0
+BNR.US,D,20210609,000000,290,298,285.2,288,27879.9,0
+BNR.US,D,20210610,000000,290.9,293.5,280,293,14392.900000000001,0
+BNR.US,D,20210611,000000,294.1,297.7,285.7,296.7,18167.9,0
+BNR.US,D,20210614,000000,301.4,302.5,288.9,290.9,20785.4,0
+BNR.US,D,20210615,000000,291.1,292.6,277.8,278.3,16399.100000000002,0
+BNR.US,D,20210616,000000,280.9,290.1,272.7,279.2,21568.9,0
+BNR.US,D,20210617,000000,281.6,298.4,278.5,283.7,48998.3,0
+BNR.US,D,20210618,000000,280.2,280.5,266.6,272.2,33163.5,0
+BNR.US,D,20210621,000000,272.9,278.3,267.1,277.9,20444.4,0
+BNR.US,D,20210622,000000,275.7,289.7,273.1,275.6,25412.4,0
+BNR.US,D,20210623,000000,275.6,289,274.05,284.4,29849.2,0
+BNR.US,D,20210624,000000,285.3,290.29,282,289.8,24781.9,0
+BNR.US,D,20210625,000000,288,301.6,284.5,300.7,28036.2,0
+BNR.US,D,20210628,000000,300,300,292.6,296,28318,0
+BNR.US,D,20210629,000000,293.3,305,290.1,302,30991,0
+BNR.US,D,20210630,000000,302,304.599,292.2,294.6,32044.300000000003,0
+BNR.US,D,20210701,000000,293.6,296.995,271.6,273.4,22364.100000000002,0
+BNR.US,D,20210702,000000,273.4,282.3,270.7,278.3,21267.800000000003,0
+BNR.US,D,20210706,000000,279.5,290.9,277.3,278.8,19040.5,0
+BNR.US,D,20210707,000000,281.6,291.6,275.5,277.2,30340.4,0
+BNR.US,D,20210708,000000,275.5,275.5,261.1,267.4,21622,0
+BNR.US,D,20210709,000000,271.8,277.4,264.1,274.1,14457,0
+BNR.US,D,20210712,000000,274.1,281.9,273,276.3,12145.2,0
+BNR.US,D,20210713,000000,275.1,275.1,264,269.2,19594.100000000002,0
+BNR.US,D,20210714,000000,274.5,281.582,269.7,278.4,18315.3,0
+BNR.US,D,20210715,000000,276.9,276.9,265.3,270.1,15348.800000000001,0
+BNR.US,D,20210716,000000,273.9,286,272.4,277.5,13624.6,0
+BNR.US,D,20210719,000000,273.3,275.6,260.5,266.3,23154.5,0
+BNR.US,D,20210720,000000,266.1,273.6,264.5,271.7,7054.200000000001,0
+BNR.US,D,20210721,000000,271.4,281.8,268.7,279.2,11655.800000000001,0
+BNR.US,D,20210722,000000,278.1,279.95,272.2,275,9951.1,0
+BNR.US,D,20210723,000000,274.7,274.7,261,266,13758.6,0
+BNR.US,D,20210726,000000,261,261.1,216.4,217.3,49220,0
+BNR.US,D,20210727,000000,200,205.1,185.2,196.7,108178.70000000001,0
+BNR.US,D,20210728,000000,200.604,222.9,200,218.7,66085.8,0
+BNR.US,D,20210729,000000,222.7,247.5,220.2,240.4,55683.9,0
+BNR.US,D,20210730,000000,232.2,235,220.4,227.8,29336.800000000003,0
+BNR.US,D,20210802,000000,230,238.35,226.9,233.6,16138.2,0
+BNR.US,D,20210803,000000,236.1,237,221.1,231.3,22639.600000000002,0
+BNR.US,D,20210804,000000,232.4,245.6,232,242.5,12508.800000000001,0
+BNR.US,D,20210805,000000,239.7,247.5,238,238.8,15180.800000000001,0
+BNR.US,D,20210806,000000,239.3,240.6,226.4,228.8,25701,0
+BNR.US,D,20210809,000000,229.8,235.1,221.1,222,14617.5,0
+BNR.US,D,20210810,000000,224.9,228.6,216.8,226,10192.800000000001,0
+BNR.US,D,20210811,000000,228.3,228.3,211.25,213.5,19083.5,0
+BNR.US,D,20210812,000000,212.2,220.2,208.45,219.3,10619.900000000001,0
+BNR.US,D,20210813,000000,221,222.8,213.3,213.9,3992.3,0
+BNR.US,D,20210816,000000,209.8,218.9,202.3,206.8,10924.300000000001,0
+BNR.US,D,20210817,000000,201.3,207,194.55,200,58693,0
+BNR.US,D,20210818,000000,203.6,203.6,193,193.6,20053.600000000002,0
+BNR.US,D,20210819,000000,191.2,198.59,187.5,188.7,13534.2,0
+BNR.US,D,20210820,000000,186.2,203.8,184.5,197.2,23388.2,0
+BNR.US,D,20210823,000000,200.2,209.2,198,200.4,23606.600000000002,0
+BNR.US,D,20210824,000000,205.3,219.7,203.9,216.1,35658.1,0
+BNR.US,D,20210825,000000,215.5,222.2,206.7,210,16483,0
+BNR.US,D,20210826,000000,209.2,218.167,197.2,197.8,15088.1,0
+BNR.US,D,20210827,000000,200.5,204.8,192.4,193,21363,0
+BNR.US,D,20210830,000000,194.4,203.4,186.6,199.3,38138,0
+BNR.US,D,20210831,000000,183.2,193.589,175.6,186.3,71558.3,0
+BNR.US,D,20210901,000000,188,203.4,188,191.6,21758.5,0
+BNR.US,D,20210902,000000,192,205.257,188,197.9,21067.300000000003,0
+BNR.US,D,20210903,000000,199.4,209,195.001,205.1,11845,0
+BNR.US,D,20210907,000000,206.1,213.65,196.7,198.5,23699.7,0
+BNR.US,D,20210908,000000,199.7,205.1,190.413,200.2,16871.600000000002,0
+BNR.US,D,20210909,000000,196.9,207.7,196.9,200.6,15486.6,0
+BNR.US,D,20210910,000000,202.4,209.5,202.4,204.1,9305.1,0
+BNR.US,D,20210913,000000,204.3,206.8,191.1,193.3,12422.2,0
+BNR.US,D,20210914,000000,192,203.4,192,196.2,15093.5,0
+BNR.US,D,20210915,000000,194.4,201.9,189.3,192.55,15675.300000000001,0
+BNR.US,D,20210916,000000,191.4,198.9,188.5,196,23152.100000000002,0
+BNR.US,D,20210917,000000,196.1,207.6,194.3,204.1,119784.6,0
+BNR.US,D,20210920,000000,196.3,202.4,193,196.3,18678.3,0
+BNR.US,D,20210921,000000,197.3,203.8,192.4,202.3,15449.1,0
+BNR.US,D,20210922,000000,203.8,204.9,200.8,203.7,6632.200000000001,0
+BNR.US,D,20210923,000000,202.3,206,200.1,206,19405.8,0
+BNR.US,D,20210924,000000,202.9,206,185,187.4,44534.9,0
+BNR.US,D,20210927,000000,189.3,190.8,179.05,183.8,42072.700000000004,0
+BNR.US,D,20210928,000000,183.2,184.4,172.2,173.7,41171.100000000006,0
+BNR.US,D,20210929,000000,175,177.6,171.9,175.1,21211.9,0
+BNR.US,D,20210930,000000,176,183.7,175.85,178.8,20747.4,0
+BNR.US,D,20211001,000000,179,179,165,169.8,10589.800000000001,0
+BNR.US,D,20211004,000000,166.7,172.4,157,157.7,17456,0
+BNR.US,D,20211005,000000,160.3,164.9,156.3,159.4,12425.400000000001,0
+BNR.US,D,20211006,000000,158.1,162.6,156.8,159.3,9964,0
+BNR.US,D,20211007,000000,163.6,171.4,162,165.8,15256.6,0
+BNR.US,D,20211008,000000,165.8,166.932,159.8,162.3,8479.800000000001,0
+BNR.US,D,20211011,000000,162.3,173.3,162.3,163.8,12862.7,0
+BNR.US,D,20211012,000000,164,165.8,158,163.1,26220.100000000002,0
+BNR.US,D,20211013,000000,164.2,170.15,159,161.2,23714.7,0
+BNR.US,D,20211014,000000,163.35,166,149.2,152,38967,0
+BNR.US,D,20211015,000000,152.6,159.8,139,143.6,50870.200000000004,0
+BNR.US,D,20211018,000000,144.1,145.9,139,143,33965.1,0
+BNR.US,D,20211019,000000,144.9,150,141.5,146.2,20497.5,0
+BNR.US,D,20211020,000000,147.2,147.3,140.5,142.5,10332.900000000001,0
+BNR.US,D,20211021,000000,140.8,141.65,131.1,131.8,19415.4,0
+BNR.US,D,20211022,000000,131.8,136.6,122.4,128.9,39853.100000000006,0
+BNR.US,D,20211025,000000,130.7,142.5,127.7,140.4,30021.2,0
+BNR.US,D,20211026,000000,139.6,145.9,133.65,143.1,28419.800000000003,0
+BNR.US,D,20211027,000000,140.8,147.8,135.201,142.8,20160.100000000002,0
+BNR.US,D,20211028,000000,142.2,146.3,139.5,143.9,12548.400000000001,0
+BNR.US,D,20211029,000000,141.8,144.522,137.5,140.9,41619.600000000006,0
+BNR.US,D,20211101,000000,140.4,161.4,140.4,155.3,30153.4,0
+BNR.US,D,20211102,000000,154.1,154.1,141.1,145.7,27410.800000000003,0
+BNR.US,D,20211103,000000,145.4,148.6,142.4,145.1,9553.7,0
+BNR.US,D,20211104,000000,145.8,152.3,142.65,145.8,25208.800000000003,0
+BNR.US,D,20211105,000000,145.5,151.4,142.6,147.2,21730.800000000003,0
+BNR.US,D,20211108,000000,145.85,149.9,142.6,144.2,17200.3,0
+BNR.US,D,20211109,000000,143.3,146,136.1,141.7,22528.800000000003,0
+BNR.US,D,20211110,000000,142.6,146.6,138.1,139,18081.600000000002,0
+BNR.US,D,20211111,000000,141.9,146,138.2,144.4,24528.300000000003,0
+BNR.US,D,20211112,000000,144.8,150.7,144.3,146.5,64693,0
+BNR.US,D,20211115,000000,148,148.7,136,137.5,31582.2,0
+BNR.US,D,20211116,000000,134.35,156.95,129.2,152.2,56342.600000000006,0
+BNR.US,D,20211117,000000,157.5,165.9,154.8,161.6,30203.4,0
+BNR.US,D,20211118,000000,161.6,165.3,156,160.2,31138.4,0
+BNR.US,D,20211119,000000,163.4,172.3,157.8,171.4,85935,0
+BNR.US,D,20211122,000000,172.9,176.65,155.1,159,82452.70000000001,0
+BNR.US,D,20211123,000000,160.1,162.15,143.8,146.8,57709.8,0
+BNR.US,D,20211124,000000,145.5,145.7,135.6,142.6,44051.600000000006,0
+BNR.US,D,20211126,000000,141,147.1,136.4,138,44582.200000000004,0
+BNR.US,D,20211129,000000,138,153.5,133.901,145,72529.6,0
+BNR.US,D,20211130,000000,145,157.9,142,154.6,441959.4,0
+BNR.US,D,20211201,000000,155.5,157.5,143.3,145,36629.700000000004,0
+BNR.US,D,20211202,000000,145,149.4,129.4,129.8,25140.300000000003,0
+BNR.US,D,20211203,000000,127.6,135.85,117.4,122.6,37645.5,0
+BNR.US,D,20211206,000000,124.1,124.1,112.3,119.8,56221.600000000006,0
+BNR.US,D,20211207,000000,124.5,128.7,122.1,125.2,28950,0
+BNR.US,D,20211208,000000,124.7,140,122.6,132.6,26323.600000000002,0
+BNR.US,D,20211209,000000,130.8,135.8,122.2,122.9,21287.600000000002,0
+BNR.US,D,20211210,000000,123.9,126.25,120.5,122.1,29424.100000000002,0
+BNR.US,D,20211213,000000,120.1,124.5,114.2,117.1,47034.700000000004,0
+BNR.US,D,20211214,000000,118.5,118.5,111.7,113,31687.9,0
+BNR.US,D,20211215,000000,110.8,110.8,102.1,106.8,47325.3,0
+BNR.US,D,20211216,000000,108.4,116.15,104.7,106,51634.4,0
+BNR.US,D,20211217,000000,103,106.9,98.8,105,130014.6,0
+BNR.US,D,20211220,000000,104,108.8,100.4,105.9,41935.8,0
+BNR.US,D,20211221,000000,106.5,112.1,105.25,107.4,16174.900000000001,0
+BNR.US,D,20211222,000000,108.7,111,100.3,101.7,23899.4,0
+BNR.US,D,20211223,000000,100.8,105.6,99.8,105,25864,0
+BNR.US,D,20211227,000000,105.5,109.25,103.1,105,46230.700000000004,0
+BNR.US,D,20211228,000000,105,107.1,96.8,99.1,25133.5,0
+BNR.US,D,20211229,000000,99.7,101.4,92.7,94.3,16998.7,0
+BNR.US,D,20211230,000000,93.7,101.25,93.7,99,18083.100000000002,0
+BNR.US,D,20211231,000000,98.3,101,95.2,95.3,16406.7,0
+BNR.US,D,20220103,000000,95.5,102.55,91.6,102.3,19881.9,0
+BNR.US,D,20220104,000000,101.1,101.1,91.85,96.6,22329.300000000003,0
+BNR.US,D,20220105,000000,95.2,96.5,90.4,93.5,50669.600000000006,0
+BNR.US,D,20220106,000000,93.2,98.1,89,93.8,28615.9,0
+BNR.US,D,20220107,000000,95.7,95.7,90.9,91.9,17466.600000000002,0
+BNR.US,D,20220110,000000,91.1,93.3,87.9,90.3,26872.600000000002,0
+BNR.US,D,20220111,000000,90.4,95.432,88,94,10510.300000000001,0
+BNR.US,D,20220112,000000,97,97.788,91.7,93.3,11725.400000000001,0
+BNR.US,D,20220113,000000,94.2,96.4,88.15,91.9,24526.7,0
+BNR.US,D,20220114,000000,91.8,96.5,88.2,90.7,20810.600000000002,0
+BNR.US,D,20220118,000000,90,95.6,89.8,93.4,22095,0
+BNR.US,D,20220119,000000,93.7,98,92.3,92.6,20779.600000000002,0
+BNR.US,D,20220120,000000,95.1,96,91.8,92.3,20561.9,0
+BNR.US,D,20220121,000000,92.1,94.5,89.7,91.2,32667.9,0
+BNR.US,D,20220124,000000,89.4,97.1,86.7,96.7,41800.8,0
+BNR.US,D,20220125,000000,95.4,98,91.9,93.1,24630.600000000002,0
+BNR.US,D,20220126,000000,93.7,96.3,89.9,91.5,46912.4,0
+BNR.US,D,20220127,000000,92.3,93.4,81.75,82.6,63353.200000000004,0
+BNR.US,D,20220128,000000,82.6,84.1,76.5,82.5,27356.4,0
+BNR.US,D,20220131,000000,84,92.5,84,90,31808.5,0
+BNR.US,D,20220201,000000,90.1,94.1,87.2,92.3,12974.6,0
+BNR.US,D,20220202,000000,93.1,94.8,87.075,88,10237.800000000001,0
+BNR.US,D,20220203,000000,85.8,87.773,83.825,85.7,12671.5,0
+BNR.US,D,20220204,000000,85.7,88.7,82.6,86.3,9897.5,0
+BNR.US,D,20220207,000000,86.1,87.6,83.6,86.3,15672,0
+BNR.US,D,20220208,000000,85.3,86.05,81.8,84.2,58090.5,0
+BNR.US,D,20220209,000000,85.5,90.4,83.8,86.4,70011.8,0
+BNR.US,D,20220210,000000,85.3,89,83.3,83.5,80648.6,0
+BNR.US,D,20220211,000000,84.5,88,76.2,76.5,38765.1,0
+BNR.US,D,20220214,000000,75.8,79.75,73.22,75.6,26352.9,0
+BNR.US,D,20220215,000000,76.9,83.8,76.9,83.2,11023.300000000001,0
+BNR.US,D,20220216,000000,82.9,84.2,80.6,83.4,11735.1,0
+BNR.US,D,20220217,000000,82.7,84.6,81.5,82,26483.7,0
+BNR.US,D,20220218,000000,81.3,81.5,77.15,81.3,12258.900000000001,0
+BNR.US,D,20220222,000000,80,85,78.3,79.8,14543.800000000001,0
+BNR.US,D,20220223,000000,80.4,81,76.9,78.4,27122.7,0
+BNR.US,D,20220224,000000,75.1,82,74.3,81.9,23459.800000000003,0
+BNR.US,D,20220225,000000,82.3,85,80.45,84.2,11788.2,0
+BNR.US,D,20220228,000000,83.2,86.95,81.9,84.3,22458.800000000003,0
+BNR.US,D,20220301,000000,84.7,89.3,83.75,86.6,15336.5,0
+BNR.US,D,20220302,000000,85.2,87.8,82.3,84.3,15844.6,0
+BNR.US,D,20220303,000000,80.4,82.85,75.7,77.9,25408.7,0
+BNR.US,D,20220304,000000,76.6,78.1,74.6,75.1,10442.1,0
+BNR.US,D,20220307,000000,74.2,75.1,71.2,72.1,14216.5,0
+BNR.US,D,20220308,000000,74.2,75.605,69.7,74.9,21773.7,0
+BNR.US,D,20220309,000000,76.4,78.9,75.4,77.5,12405.5,0
+BNR.US,D,20220310,000000,75.4,76.1,71.801,75.7,16076.900000000001,0
+BNR.US,D,20220311,000000,76.7,76.9,73,74.2,71383.1,0
+BNR.US,D,20220314,000000,73.9,73.9,67.7,69.4,47072.100000000006,0
+BNR.US,D,20220315,000000,69.6,72,66.5,67,43242,0
+BNR.US,D,20220316,000000,71.8,97,71.1,90.5,77073.7,0
+BNR.US,D,20220317,000000,87.5,93.5,85.05,90.1,31756.2,0
+BNR.US,D,20220318,000000,88,95.5,88,92.3,36394.8,0
+BNR.US,D,20220321,000000,90.3,95.15,88.2,88.4,11030.2,0
+BNR.US,D,20220322,000000,89.5,95.4,89.5,93.1,31919.5,0
+BNR.US,D,20220323,000000,91.8,100.2,91.8,95.9,20446.2,0
+BNR.US,D,20220324,000000,95,97.1,93,96.4,29730.4,0
+BNR.US,D,20220325,000000,102.5,102.8,92.45,94.3,41135.5,0
+BNR.US,D,20220328,000000,95.2,96.1,93,95,40104.5,0
+BNR.US,D,20220329,000000,96.4,99,93.9,99,35933.3,0
+BNR.US,D,20220330,000000,98,98.9,94.3,96.3,43135.9,0
+BNR.US,D,20220331,000000,96.2,96.3,92.1,92.9,37937.200000000004,0
+BNR.US,D,20220401,000000,96.5,109.6,95.4,103,34921.200000000004,0
+BNR.US,D,20220404,000000,107.4,112.7,103,103.9,30814.4,0
+BNR.US,D,20220405,000000,103.5,105,98,104.4,22401.100000000002,0
+BNR.US,D,20220406,000000,102.5,103,96,101,13422.2,0
+BNR.US,D,20220407,000000,100.2,101.8,93,93.9,8958.9,0
+BNR.US,D,20220408,000000,93.4,96,88.3,89.3,11460,0
+BNR.US,D,20220411,000000,88.3,88.325,83.8,85.5,13802.2,0
+BNR.US,D,20220412,000000,87.6,90.3,80.8,84.5,15628.800000000001,0
+BNR.US,D,20220413,000000,85.6,88.8,85.6,86.1,8549.1,0
+BNR.US,D,20220414,000000,85.3,85.3,69.1,72.3,28408.800000000003,0
+BNR.US,D,20220418,000000,72.8,74.7,67.9,72,15342.900000000001,0
+BNR.US,D,20220419,000000,70.8,75,70.8,72.3,10784.6,0
+BNR.US,D,20220420,000000,72.7,73.5,69,69.5,11125.2,0
+BNR.US,D,20220421,000000,68.3,70,64.5,65,19262.3,0
+BNR.US,D,20220422,000000,65.8,68.2,62.5,62.8,11326.400000000001,0
+BNR.US,D,20220425,000000,62,66,59.6,61,18862.3,0
+BNR.US,D,20220426,000000,61.2,61.45,56.9,57.6,11215.800000000001,0
+BNR.US,D,20220427,000000,58.7,60.15,55.7,58.1,9483.4,0
+BNR.US,D,20220428,000000,58.1,58.1,53.5,56.1,15191.300000000001,0
+BNR.US,D,20220429,000000,59.1,65.4,55,55.1,19321.7,0
+BNR.US,D,20220502,000000,54.5,58.8,53.6,58.6,22280.2,0
+BNR.US,D,20220503,000000,58.4,58.5,53.5,55.6,19096.100000000002,0
+BNR.US,D,20220504,000000,56.3,57.4,50,55.4,22476.4,0
+BNR.US,D,20220505,000000,53.7,55.2,50,51.3,13034.2,0
+BNR.US,D,20220506,000000,50.5,51.5,40.7,42.5,31946.300000000003,0
+BNR.US,D,20220509,000000,42,44.3,37.4,38.7,35344.6,0
+BNR.US,D,20220510,000000,42.5,43.1,36.2,37.5,121922.6,0
+BNR.US,D,20220511,000000,38.4,39.8,33.8,35.3,117560.90000000001,0
+BNR.US,D,20220512,000000,34.8,38.2,32.3,35.2,56118.4,0
+BNR.US,D,20220513,000000,36.4,36.4,32.5,33.2,115220.6,0
+BNR.US,D,20220516,000000,32.8,34.2,31.4,31.6,102059.20000000001,0
+BNR.US,D,20220517,000000,32,32.95,31.5,32.2,41361.100000000006,0
+BNR.US,D,20220518,000000,31.6,32.5,30.1,30.8,31043.600000000002,0
+BNR.US,D,20220519,000000,30.7,32.6,30.5,30.9,30462.800000000003,0
+BNR.US,D,20220520,000000,31.5,32,29,29.1,41775.9,0
+BNR.US,D,20220523,000000,30.3,31,28.7,30,40305.200000000004,0
+BNR.US,D,20220524,000000,30.4,30.5,26.3,26.6,27977,0
+BNR.US,D,20220525,000000,26.3,27.1,23.9,24.3,108134.6,0
+BNR.US,D,20220526,000000,24.3,25,23.8,23.8,36119.200000000004,0
+BNR.US,D,20220527,000000,24.2,24.8,23.5,23.8,33412.8,0
+BNR.US,D,20220531,000000,27,27,23.1,24,118850.90000000001,0
+BNR.US,D,20220601,000000,24,25.1,23.3,23.6,40828.4,0
+BNR.US,D,20220602,000000,23.9,25.1,23.2,23.8,37516.1,0
+BNR.US,D,20220603,000000,23.4,24.1,23,23.4,35365.4,0
+BNR.US,D,20220606,000000,24,24.25,21.5,21.9,44326.200000000004,0
+BNR.US,D,20220607,000000,21.8,22.1,20.9,21.5,83611.70000000001,0
+BNR.US,D,20220608,000000,21.9,24.2,20.7,20.7,102809.20000000001,0
+BNR.US,D,20220609,000000,20.4,20.8,19.68,20.1,56770.700000000004,0
+BNR.US,D,20220610,000000,20,20,19.4,19.6,28141.600000000002,0
+BNR.US,D,20220613,000000,18.9,19.5,17.4,17.5,133608.2,0
+BNR.US,D,20220614,000000,17.9,18.85,17.5,18.3,229919.40000000002,0
+BNR.US,D,20220615,000000,18.6,21.6,18.5,20.7,408632.80000000005,0
+BNR.US,D,20220616,000000,19.9,22.9,19.4,19.8,223514.80000000002,0
+BNR.US,D,20220617,000000,19.8,21,19.1,19.7,150737.7,0
+BNR.US,D,20220621,000000,21.3,23,21,21.4,174843.80000000002,0
+BNR.US,D,20220622,000000,20.8,22,20,21.6,338907.9,0
+BNR.US,D,20220623,000000,21.6,24.7,21.6,24.3,115983.90000000001,0
+BNR.US,D,20220624,000000,24.4,26.8,22.9,23.8,134686.4,0
+BNR.US,D,20220627,000000,23.8,24.1,22.5,22.8,51169.100000000006,0
+BNR.US,D,20220628,000000,23.1,25.8,22.8,24.3,146658.2,0
+BNR.US,D,20220629,000000,23.9,28.099,23.5,26.9,184432,0
+BNR.US,D,20220630,000000,27.2,32,27.2,29.1,260406.7,0
+BNR.US,D,20220701,000000,29.8,29.8,24.5,26.6,110748.40000000001,0
+BNR.US,D,20220705,000000,25.5,31.3,25.5,29.7,106223,0
+BNR.US,D,20220706,000000,29.7,31.6,29,31,122798.20000000001,0
+BNR.US,D,20220707,000000,31.1,36.5,30.8,35,174818.90000000002,0
+BNR.US,D,20220708,000000,34.2,37,33,36,106984.70000000001,0
+BNR.US,D,20220711,000000,35.3,36.5,30.5,30.9,128719,0
+BNR.US,D,20220712,000000,31.1,31.8,29.5,31.6,39656.9,0
+BNR.US,D,20220713,000000,30.9,35.5,30.7,34.9,56993.4,0
+BNR.US,D,20220714,000000,34.9,35.7,32.6,33.3,30970.300000000003,0
+BNR.US,D,20220715,000000,32.8,33.475,30.4,31.9,43601.100000000006,0
+BNR.US,D,20220718,000000,32.5,33.799,31.2,31.4,33219.5,0
+BNR.US,D,20220719,000000,31.3,34.4,31.3,33.4,36619.1,0
+BNR.US,D,20220720,000000,33,35.2,32.6,34.1,36294.1,0
+BNR.US,D,20220721,000000,34.1,35,33.3,34.3,11446.300000000001,0
+BNR.US,D,20220722,000000,34.1,34.1,31.1,31.5,27973,0
+BNR.US,D,20220725,000000,31,32.999,30.4,31.7,28846.5,0
+BNR.US,D,20220726,000000,31.8,34.3,30.9,31,33468.3,0
+BNR.US,D,20220727,000000,31.2,33.4,30.9,33.2,20034.7,0
+BNR.US,D,20220728,000000,32.9,33.55,31.4,33.2,15150.1,0
+BNR.US,D,20220729,000000,32.3,32.4,31.2,31.9,16268.1,0
+BNR.US,D,20220801,000000,31.1,33,30.6,32.2,27589.600000000002,0
+BNR.US,D,20220802,000000,32.1,33.4,31.4,31.7,29597.300000000003,0
+BNR.US,D,20220803,000000,31.9,33.9,31.5,31.9,32781.3,0
+BNR.US,D,20220804,000000,32.3,34.1,32.3,33.5,16718.8,0
+BNR.US,D,20220805,000000,32.9,35.6,31.7,35.1,26811.2,0
+BNR.US,D,20220808,000000,35.5,35.5,33.4,34.6,44429.100000000006,0
+BNR.US,D,20220809,000000,33.9,33.95,32.6,33.5,17113,0
+BNR.US,D,20220810,000000,34,36.8,32.8,36.5,30097.2,0
+BNR.US,D,20220811,000000,36.7,37.8,34.6,34.9,13680.800000000001,0
+BNR.US,D,20220812,000000,35,40,34.9,38.9,36895.3,0
+BNR.US,D,20220815,000000,38.7,40.6,36.7,39.4,27573.5,0
+BNR.US,D,20220816,000000,39,39.9,37.4,39.6,17074.5,0
+BNR.US,D,20220817,000000,38.9,39.7,36.7,36.9,22114.800000000003,0
+BNR.US,D,20220818,000000,36.5,37.7,35.4,36.7,18566.7,0
+BNR.US,D,20220819,000000,36,36.3,34.9,35.2,18958.2,0
+BNR.US,D,20220822,000000,34.7,35.2,28,30.5,186479.80000000002,0
+BNR.US,D,20220823,000000,30.1,30.1,26.15,28.3,88884.6,0
+BNR.US,D,20220824,000000,28.9,28.9,24.6,26.6,72606.2,0
+BNR.US,D,20220825,000000,27.6,30.3,26.05,29.4,32354.800000000003,0
+BNR.US,D,20220826,000000,30.8,31.9,29.6,30.7,46594.200000000004,0
+BNR.US,D,20220829,000000,31.1,33,29.5,31.3,67890.8,0
+BNR.US,D,20220830,000000,31.3,32.8,30.5,32.5,45054.700000000004,0
+BNR.US,D,20220831,000000,31.2,42.4,29.501,39.2,202824.7,0
+BNR.US,D,20220901,000000,38.5,39.4,32.612,34.3,69004,0
+BNR.US,D,20220902,000000,33.7,35,30.3,31.1,47451.9,0
+BNR.US,D,20220906,000000,31.2,33,30.25,32,37623.3,0
+BNR.US,D,20220907,000000,31.8,32.3,29,31.9,27622.2,0
+BNR.US,D,20220908,000000,31.4,32.4,30.2,32.2,24546.100000000002,0
+BNR.US,D,20220909,000000,32.8,38.1,32.7,35.9,57395,0
+BNR.US,D,20220912,000000,36.1,36.5,32.3,35.7,34268.700000000004,0
+BNR.US,D,20220913,000000,33.7,35.4,33,33.5,24747.2,0
+BNR.US,D,20220914,000000,33.6,33.6,30.6,32.1,32503.7,0
+BNR.US,D,20220915,000000,31.6,34.2,30.55,33,37550.8,0
+BNR.US,D,20220916,000000,32.4,32.4,29.55,32.4,327898.7,0
+BNR.US,D,20220919,000000,31.7,33.55,30.6,31.9,24189.9,0
+BNR.US,D,20220920,000000,31,31.8,30.3,31.7,34843.8,0
+BNR.US,D,20220921,000000,30.6,30.75,29.6,30.1,29393.300000000003,0
+BNR.US,D,20220922,000000,29.8,30.4,29,29.2,22681.100000000002,0
+BNR.US,D,20220923,000000,28.8,28.8,26.6,27.5,29308.100000000002,0
+BNR.US,D,20220926,000000,27.7,29.1,25.55,26.1,31397.600000000002,0
+BNR.US,D,20220927,000000,26.3,27.303,25.6,25.6,21729.2,0
+BNR.US,D,20220928,000000,25.6,26.6,25.2,25.7,13000.300000000001,0
+BNR.US,D,20220929,000000,25.1,25.6,23.9,24,30747.5,0
+BNR.US,D,20220930,000000,24.2,25,23.2,23.9,69879.3,0
+BNR.US,D,20221003,000000,24,25.2,23.1,24.6,75557.5,0
+BNR.US,D,20221004,000000,25.3,27.065,25.2,26.4,90455.5,0
+BNR.US,D,20221005,000000,26.1,26.9,25,26,18575.2,0
+BNR.US,D,20221006,000000,26.3,26.3,24.6,24.6,45980.200000000004,0
+BNR.US,D,20221007,000000,24.5,24.7,23.2,23.3,74699.8,0
+BNR.US,D,20221010,000000,23.5,23.5,22.1,22.6,14373.1,0
+BNR.US,D,20221011,000000,22.3,22.3,21,21.2,16516.7,0
+BNR.US,D,20221012,000000,21.2,22,20.7,21.9,9586.9,0
+BNR.US,D,20221013,000000,20.7,22.2,20.6,22.2,16655,0
+BNR.US,D,20221014,000000,22.3,23,21.3,21.6,19019.7,0
+BNR.US,D,20221017,000000,22,22.5,21.7,22,3481.2000000000003,0
+BNR.US,D,20221018,000000,22.4,23.2,21.4,23,32784.9,0
+BNR.US,D,20221019,000000,22.5,22.5,20.8,21.2,14884.300000000001,0
+BNR.US,D,20221020,000000,21.2,21.9,20.6,21,11539.2,0
+BNR.US,D,20221021,000000,21,21.7,20.75,21.2,7113.6,0
+BNR.US,D,20221024,000000,20.5,20.7,17,17.3,55961,0
+BNR.US,D,20221025,000000,17.2,18.4,17.1,17.7,24529.5,0
+BNR.US,D,20221026,000000,17.3,21,17.3,20,28055.100000000002,0
+BNR.US,D,20221027,000000,19.5,20.3,19,19.5,5969.8,0
+BNR.US,D,20221028,000000,19.4,20.6,19.1,20.6,12230.900000000001,0
+BNR.US,D,20221031,000000,20,20.8,19.515,20.6,7924.1,0
+BNR.US,D,20221101,000000,21,21,19,19,9395.800000000001,0
+BNR.US,D,20221102,000000,19,21.5,19,20.4,21059.9,0
+BNR.US,D,20221103,000000,20,21.1,19.5,21,13746.2,0
+BNR.US,D,20221104,000000,21.2,21.9,18.6,19.5,20573.4,0
+BNR.US,D,20221107,000000,19.6,20.5,19.4,20,10870.7,0
+BNR.US,D,20221108,000000,19.5,20.6,19.1,20.2,8907.2,0
+BNR.US,D,20221109,000000,19.838,19.9,18.25,19,33787.9,0
+BNR.US,D,20221110,000000,19,20.4,18.8,19.5,20059.7,0
+BNR.US,D,20221111,000000,20.1,23,20,23,21366.800000000003,0
+BNR.US,D,20221114,000000,23.3,23.7,21,22.5,23891.5,0
+BNR.US,D,20221115,000000,23,29.9,22.4,22.8,110739.90000000001,0
+BNR.US,D,20221116,000000,24.3,24.399,22.1,22.7,21723.2,0
+BNR.US,D,20221117,000000,21.9,25,21.4,23.9,25667.800000000003,0
+BNR.US,D,20221118,000000,23.8,24.3,22.4,23.5,9117.4,0
+BNR.US,D,20221121,000000,22.6,24.55,21.6,23,7082.900000000001,0
+BNR.US,D,20221122,000000,22.5,23.5,21.7,23,6838.8,0
+BNR.US,D,20221123,000000,23,23.5,22.1,23.1,6113.6,0
+BNR.US,D,20221125,000000,23.4,23.4,22.4,22.9,2318.7000000000003,0
+BNR.US,D,20221128,000000,23.2,25.2,23,24.8,10211.2,0
+BNR.US,D,20221129,000000,25,26.5,24.4,24.7,8940.300000000001,0
+BNR.US,D,20221130,000000,25.2,27.9,24.6,25.1,163181.5,0
+BNR.US,D,20221201,000000,25,28.2,25,26.6,31622.4,0
+BNR.US,D,20221202,000000,26.2,27.9,25.3,25.4,24677.5,0
+BNR.US,D,20221205,000000,26.1,26.499,23.5,24.1,18442.2,0
+BNR.US,D,20221206,000000,23.8,24.6,23.23,24.1,13910.300000000001,0
+BNR.US,D,20221207,000000,23.7,27.25,23.7,26.5,44860,0
+BNR.US,D,20221208,000000,26.6,29.8,25.4,29.5,34130.3,0
+BNR.US,D,20221209,000000,29.8,29.8,27.2,27.8,14026.800000000001,0
+BNR.US,D,20221212,000000,28.1,28.1,25.6,26.5,11251.6,0
+BNR.US,D,20221213,000000,27.1,29,26.7,28.2,15476.2,0
+BNR.US,D,20221214,000000,28.5,28.6,26.5,27.2,11474.800000000001,0
+BNR.US,D,20221215,000000,27,27.8,26,27.7,7040.200000000001,0
+BNR.US,D,20221216,000000,27.8,27.8,25.5,25.5,70033.6,0
+BNR.US,D,20221219,000000,26.2,26.6,23.3,23.5,19382,0
+BNR.US,D,20221220,000000,23.2,24.3,22.1,22.4,9119.1,0
+BNR.US,D,20221221,000000,22.5,23.3,21.6,22.2,10221.300000000001,0
+BNR.US,D,20221222,000000,22.1,22.1,20.2,21.1,13317.1,0
+BNR.US,D,20221223,000000,20.7,20.9,20.3,20.8,13183.900000000001,0
+BNR.US,D,20221227,000000,21.5,22.1,19.7,20.4,18859.2,0
+BNR.US,D,20221228,000000,20.6,21.95,20.6,21.2,8217.5,0
+BNR.US,D,20221229,000000,21.1,22.5,21.1,21.7,5582.5,0
+BNR.US,D,20221230,000000,21.5,22.6,21.4,22.5,8646,0
+BNR.US,D,20230103,000000,28.6,28.9,20.1,21.6,58824,0
+BNR.US,D,20230104,000000,21.7,27,21.7,27,53302.700000000004,0
+BNR.US,D,20230105,000000,26.7,26.7,24.2,25.6,13369.6,0
+BNR.US,D,20230106,000000,26.2,27.05,25.101,26.8,7940.200000000001,0
+BNR.US,D,20230109,000000,27.7,28.8,26,26.5,18987.4,0
+BNR.US,D,20230110,000000,26.5,28.5,26.5,27.6,9942.400000000001,0
+BNR.US,D,20230111,000000,28.1,28.6,27.5,27.9,16783.100000000002,0
+BNR.US,D,20230112,000000,28,29.4,27.2,29.1,18572.9,0
+BNR.US,D,20230113,000000,29.2,34.6,29.2,33.8,35623.4,0
+BNR.US,D,20230117,000000,33.6,38,32.5,34.7,28558.5,0
+BNR.US,D,20230118,000000,35.8,37.5,33.6,34.7,15147.5,0
+BNR.US,D,20230119,000000,35,35.1,31.6,32.2,17799.3,0
+BNR.US,D,20230120,000000,33,35.9,32.75,33.6,17242.4,0
+BNR.US,D,20230123,000000,34,34.7,31.6,33.6,19046.5,0
+BNR.US,D,20230124,000000,34.7,34.7,32.4,32.8,16681.600000000002,0
+BNR.US,D,20230125,000000,32.3,33,30.4,30.4,12764.400000000001,0
+BNR.US,D,20230126,000000,31.3,33.7,31,31.7,23065,0
+BNR.US,D,20230127,000000,32.3,32.7,30.8,32.1,16069,0
+BNR.US,D,20230130,000000,31.5,31.65,28.7,29.3,20532.600000000002,0
+BNR.US,D,20230131,000000,29.4,30.7,28.9,29.1,12934.1,0
+BNR.US,D,20230201,000000,28.8,30.048,28.5,29.3,14541.800000000001,0
+BNR.US,D,20230202,000000,29.5,31.2,29.5,30.9,18349.2,0
+BNR.US,D,20230203,000000,30,32.8,29.8,30.4,13977.900000000001,0
+BNR.US,D,20230206,000000,29.3,30.6,28.9,30.3,12158.1,0
+BNR.US,D,20230207,000000,30.4,30.4,28.8,30.1,12721.900000000001,0
+BNR.US,D,20230208,000000,29.8,31,28.5,30.4,11925.1,0
+BNR.US,D,20230209,000000,30.4,33.9,30,31.2,15749.800000000001,0
+BNR.US,D,20230210,000000,31.6,33.7,29.4,30.1,19727.7,0
+BNR.US,D,20230213,000000,30,31.7,29.7,30.6,11262.800000000001,0
+BNR.US,D,20230214,000000,30.6,31.3,29,30.7,9076.9,0
+BNR.US,D,20230215,000000,30.3,31.6,29.5,30.1,9423.9,0
+BNR.US,D,20230216,000000,30.6,30.8,29.2,29.7,12284.300000000001,0
+BNR.US,D,20230217,000000,29.9,31.2,28.9,31,9720.2,0
+BNR.US,D,20230221,000000,30,30.3,28.375,28.8,14296.7,0
+BNR.US,D,20230222,000000,28.8,30.7,27.5,28.8,15520.900000000001,0
+BNR.US,D,20230223,000000,29.2,30.8,28.1,30.7,12689.7,0
+BNR.US,D,20230224,000000,29.5,29.7,28.6,29,15549.400000000001,0
+BNR.US,D,20230227,000000,29,31.2,28.682,30.7,16781.2,0
+BNR.US,D,20230228,000000,30.4,33.9,29.2,32.6,17716.2,0
+BNR.US,D,20230301,000000,32.5,33,28.8,29.1,31858.100000000002,0
+BNR.US,D,20230302,000000,29.1,33.45,28.7,32.7,15675.300000000001,0
+BNR.US,D,20230303,000000,32.8,35.4,31.7,33.3,16448.9,0
+BNR.US,D,20230306,000000,34,34,30.4,31.1,8300.4,0
+BNR.US,D,20230307,000000,31.2,32.3,29.6,29.7,8034.700000000001,0
+BNR.US,D,20230308,000000,29.3,29.7,28.3,29,11111.6,0
+BNR.US,D,20230309,000000,29.6,31.899,29.3,30.2,14629.2,0
+BNR.US,D,20230310,000000,30.3,30.6,28.7,28.9,8690.6,0
+BNR.US,D,20230313,000000,28.5,28.9,27.5,28,8876.9,0
+BNR.US,D,20230314,000000,28.2,30,28.2,29.7,5385.200000000001,0
+BNR.US,D,20230315,000000,29.564,29.7,28.1,29.7,3930.2000000000003,0
+BNR.US,D,20230316,000000,29.1,29.7,28.2,29.6,5781.6,0
+BNR.US,D,20230317,000000,29.6,30.5,28.9,30,7290.1,0
+BNR.US,D,20230320,000000,29.6,29.6,28.2,29,13060.2,0
+BNR.US,D,20230321,000000,29,29.8,28.5,29.4,4764.400000000001,0
+BNR.US,D,20230322,000000,29.5,30.2,28.95,29.5,9765.5,0
+BNR.US,D,20230323,000000,29.3,30.6,29.2,29.2,8361.7,0
+BNR.US,D,20230324,000000,29.2,29.5,28,29,13072.5,0
+BNR.US,D,20230327,000000,28.5,29,28.2,28.55,4542.400000000001,0
+BNR.US,D,20230328,000000,28.1,30.1,26.7,30.1,8174.700000000001,0
+BNR.US,D,20230329,000000,30,30,28.35,29,7515.1,0
+BNR.US,D,20230330,000000,29.3,29.9,27.6,29,15864.400000000001,0
+BNR.US,D,20230331,000000,29.1,29.1,27.8,28.1,10245.1,0
+BNR.US,D,20230403,000000,27.7,28.4,27.2,27.5,7039.1,0
+BNR.US,D,20230404,000000,28.131,28.2,27.1,28.1,6137.900000000001,0
+BNR.US,D,20230405,000000,28.226,28.226,27.3,27.5,3095.6000000000004,0
+BNR.US,D,20230406,000000,27.8,30,27.55,29.9,9294.2,0
+BNR.US,D,20230410,000000,29.2,29.5,28.601,29.2,448.40000000000003,0
+BNR.US,D,20230411,000000,29.2,29.3,28.4,28.9,2004.8000000000002,0
+BNR.US,D,20230412,000000,28.7,29.4,28.2,29,5559.6,0
+BNR.US,D,20230413,000000,29.1,29.8,28.35,28.6,30698.800000000003,0
+BNR.US,D,20230414,000000,29.4,30.3,27.8,28.9,6357.700000000001,0
+BNR.US,D,20230417,000000,29.399,29.499,28.5,28.6,1591.9,0
+BNR.US,D,20230418,000000,28.26,28.6,28.26,28.5,123.9,0
+BNR.US,D,20230419,000000,28.2,28.2,28.2,28.2,59.900000000000006,0
+BNR.US,D,20230420,000000,27.9,28.8,27.4,28.25,3031,0
+BNR.US,D,20230421,000000,28.4,29.2,28.2,28.5,264.90000000000003,0
+BNR.US,D,20230424,000000,28,29,27.8,27.8,2917.4,0
+BNR.US,D,20230425,000000,27.6,28.65,27.5,28.4,1271,0
+BNR.US,D,20230426,000000,27.9,29.8,27.9,29.4,1140.9,0
+BNR.US,D,20230427,000000,29.35,31.6,28.901,31.6,5664,0
+BNR.US,D,20230428,000000,32,32.5,29.9,31.1,6711.700000000001,0
+BNR.US,D,20230501,000000,31.3,31.4,30.5,30.9,617.2,0
+BNR.US,D,20230502,000000,30.7,30.7,29.5,30,567.7,0
+BNR.US,D,20230503,000000,29.7,30.9,29.4,30.2,8531.7,0
+BNR.US,D,20230504,000000,30.4,30.4,29.1,29.1,1731.9,0
+BNR.US,D,20230505,000000,29.1,30.43,29.1,29.4,2424,0
+BNR.US,D,20230508,000000,29.8,30.4,29.3,29.6,1927.6000000000001,0
+BNR.US,D,20230509,000000,29.1,30.1,28,28.6,1746.1000000000001,0
+BNR.US,D,20230510,000000,29.2,29.65,28.5,29.1,1803.1000000000001,0
+BNR.US,D,20230511,000000,29.3,29.5,28.3,28.7,2787.9,0
+BNR.US,D,20230512,000000,29.4,29.5,28,28,6374.700000000001,0
+BNR.US,D,20230515,000000,29,29.1,28.1,28.5,7769.400000000001,0
+BNR.US,D,20230516,000000,28.1,28.95,28.1,28.2,1458.1000000000001,0
+BNR.US,D,20230517,000000,28,28.5,27.6,27.9,1612.1000000000001,0
+BNR.US,D,20230518,000000,27.7,28.7,27.6,28,2288,0
+BNR.US,D,20230519,000000,28.1,28.2,26.5,27,12810.400000000001,0
+BNR.US,D,20230522,000000,27.12,28.4,27.1,27.6,952.9000000000001,0
+BNR.US,D,20230523,000000,27.8,28.9,27.8,27.8,770,0
+BNR.US,D,20230524,000000,27.9,28.8,27.7,28.8,1003.9000000000001,0
+BNR.US,D,20230525,000000,29.2,29.2,26.1,26.5,5369.5,0
+BNR.US,D,20230526,000000,26.5,27.7,26.4,26.6,9230.2,0
+BNR.US,D,20230530,000000,27.8,29,26.2,27.3,4707.900000000001,0
+BNR.US,D,20230531,000000,27.5,27.5,25.8,26.1,2225.6,0
+BNR.US,D,20230601,000000,27.6,27.6,25.5,25.8,10336.800000000001,0
+BNR.US,D,20230602,000000,25.8,26.2,24.1,24.2,15944.5,0
+BNR.US,D,20230605,000000,23.9,24.2,23,23.6,7461.6,0
+BNR.US,D,20230606,000000,24.2,25.9,22.2,22.5,11399.800000000001,0
+BNR.US,D,20230607,000000,22.7,23.4,20,22.3,6876.400000000001,0
+BNR.US,D,20230608,000000,22.2,22.9,21.4,22.3,3151,0
+BNR.US,D,20230609,000000,22.8,22.8,21.531,22,1888.2,0
+BNR.US,D,20230612,000000,21.7,22.2,21,21.9,1908.6000000000001,0
+BNR.US,D,20230613,000000,21.7,22.199,21.3,21.8,3217.6000000000004,0
+BNR.US,D,20230614,000000,21.8,22.8,21.5,21.7,1136.5,0
+BNR.US,D,20230615,000000,22,22.5,21.8,21.9,2996.9,0
+BNR.US,D,20230616,000000,21.9,26.1,21.9,25,14834.5,0
+BNR.US,D,20230620,000000,25.5,25.6,22.5,22.9,2325.4,0
+BNR.US,D,20230621,000000,24.3,24.5,22.3,22.3,982.8000000000001,0
+BNR.US,D,20230622,000000,22.199,22.3,21.8,22,4225.1,0
+BNR.US,D,20230623,000000,22,22.5,21.2,22.2,2195.8,0
+BNR.US,D,20230626,000000,22.1,22.2,20.2,21.45,1441.3000000000002,0
+BNR.US,D,20230627,000000,20.9,22.5,20.8,22.3,2309.3,0
+BNR.US,D,20230628,000000,22.7,22.7,20.416,21.8,1382.4,0
+BNR.US,D,20230629,000000,21.2,21.8,20.9,21.7,1792.6000000000001,0
+BNR.US,D,20230630,000000,22.001,22.161,21.4,21.5,727.5,0
+BNR.US,D,20230703,000000,21.8,22.5,20.5,20.7,2441.9,0
+BNR.US,D,20230705,000000,20.6,20.972,20.5,20.6,1009.3000000000001,0
+BNR.US,D,20230706,000000,20.5,21,20.4,21,1288.2,0
+BNR.US,D,20230707,000000,20.7,22,20.5,22,1041.3,0
+BNR.US,D,20230710,000000,22.8,23.1,21.3,21.7,3015.1000000000004,0
+BNR.US,D,20230711,000000,21.2,23.8,21.2,22.9,1559.5,0
+BNR.US,D,20230712,000000,23.9,24.1,21.941,22.05,2461.7000000000003,0
+BNR.US,D,20230713,000000,21.7,23.7,21.7,22,5292.1,0
+BNR.US,D,20230714,000000,22.5,22.5,21.4,21.4,1095.2,0
+BNR.US,D,20230717,000000,21.636,23.45,20.3,22.1,5668.8,0
+BNR.US,D,20230718,000000,22.1,22.7,20.6,21.288,1803.9,0
+BNR.US,D,20230719,000000,21,21.954,21,21.2,251.70000000000002,0
+BNR.US,D,20230720,000000,21.9,22.2,20.5,20.8,1919.2,0
+BNR.US,D,20230721,000000,21.7,22,20.8,20.8,5186.200000000001,0
+BNR.US,D,20230724,000000,21,21.9,20.3,20.8,4215.5,0
+BNR.US,D,20230725,000000,21,21.7,20.5,20.6,3738.4,0
+BNR.US,D,20230726,000000,20.7,21.8,20.3,21.2,2929.8,0
+BNR.US,D,20230727,000000,21.1,21.2,19.6,20.3,7849.400000000001,0
+BNR.US,D,20230728,000000,20.6,20.7,20,20.4,3912.9,0
+BNR.US,D,20230731,000000,20.5,20.7,18,18,14415.7,0
+BNR.US,D,20230801,000000,18.7,21,18,20.9,35332.4,0
+BNR.US,D,20230802,000000,20.6,21,18.6,20.6,19721.9,0
+BNR.US,D,20230803,000000,20.4,20.6,18,18.3,15269.2,0
+BNR.US,D,20230804,000000,18.4,19,17.5,18,10790.900000000001,0
+BNR.US,D,20230807,000000,18.2,18.3,15.2,16.4,14723.300000000001,0
+BNR.US,D,20230808,000000,15.9,16.601,15.2,15.6,7049.3,0
+BNR.US,D,20230809,000000,16.6,16.7,15.3,15.7,6118.3,0
+BNR.US,D,20230810,000000,16.2,16.2,15.3,15.8,4400.400000000001,0
+BNR.US,D,20230811,000000,15.4,16.1,15.3,15.8,2173.8,0
+BNR.US,D,20230814,000000,15.4,15.9,14.7,15.7,4409.1,0
+BNR.US,D,20230815,000000,15.6,16,15.1,15.1,2832.7000000000003,0
+BNR.US,D,20230816,000000,15.2,15.5,13.8,14.3,6589.6,0
+BNR.US,D,20230817,000000,14.318,14.9,14,14.2,1761.1000000000001,0
+BNR.US,D,20230818,000000,14.2,14.5,12.8,13.5,9481,0
+BNR.US,D,20230821,000000,13.7,14.5,13.3,14,3615.1000000000004,0
+BNR.US,D,20230822,000000,14.1,14.7,13.7,14.4,3047.8,0
+BNR.US,D,20230823,000000,14.4,14.5,13,13.3,3003.4,0
+BNR.US,D,20230824,000000,14.4,14.4,12.7,12.9,2377.5,0
+BNR.US,D,20230825,000000,12.8,13.2,12.3,12.6,2200,0
+BNR.US,D,20230828,000000,12.7,13.309,12.7,13,1194.9,0
+BNR.US,D,20230829,000000,13,13.9,12.7,13.6,1748.4,0
+BNR.US,D,20230830,000000,13.4,14.8,13.4,13.6,2235.1,0
+BNR.US,D,20230831,000000,13,14.778,12.6,13.55,4436.400000000001,0
+BNR.US,D,20230901,000000,13.9,14.4,13.5,13.7,4235.7,0
+BNR.US,D,20230905,000000,14,14,12.7,12.7,5314.900000000001,0
+BNR.US,D,20230906,000000,12.8,13.1,11.8,12.1,5527.700000000001,0
+BNR.US,D,20230907,000000,11.9,13.2,11.9,12.3,2243.2000000000003,0
+BNR.US,D,20230908,000000,11.8,11.8,10.3,11.2,84361.70000000001,0
+BNR.US,D,20230911,000000,11,11.112,10.8,10.9,5280.6,0
+BNR.US,D,20230912,000000,10.7,11.8,10.5,11.2,8629.1,0
+BNR.US,D,20230913,000000,11.1,11.3,10.8,11,2445.8,0
+BNR.US,D,20230914,000000,10.7,11.05,10.6,10.7,4020.7000000000003,0
+BNR.US,D,20230915,000000,10.748,11,10,10,14261.900000000001,0
+BNR.US,D,20230918,000000,10,10,9.102,9.3,5231.700000000001,0
+BNR.US,D,20230919,000000,9.398,9.398,8.9,9.1,3726.5,0
+BNR.US,D,20230920,000000,8.71349,10.1,8.71349,10,11583.2,0
+BNR.US,D,20230921,000000,9.7,10.08,9.35,9.35,1654.3000000000002,0
+BNR.US,D,20230922,000000,9.52,10.4,9.52,9.9,10105.6,0
+BNR.US,D,20230925,000000,9.9,10,9.697,9.998,1870.4,0
+BNR.US,D,20230926,000000,9.8,9.8,9.15,9.151,1981.8000000000002,0
+BNR.US,D,20230927,000000,9.9,10.4,9.219,9.219,4000.6000000000004,0
+BNR.US,D,20230928,000000,9.876,10,9.28,9.28,1954.7,0
+BNR.US,D,20230929,000000,9.29,9.95,9.29,9.7,477.90000000000003,0
+BNR.US,D,20231002,000000,9.9,10,9.5,9.8,1694.2,0
+BNR.US,D,20231003,000000,9.9,9.9,9.3,9.301,1007.7,0
+BNR.US,D,20231004,000000,9.301,9.89799,8.9,9.239,2573.7000000000003,0
+BNR.US,D,20231005,000000,9.649,9.998,9.01,9.03,1855.1000000000001,0
+BNR.US,D,20231006,000000,9,9.9,9,9.585,2121.1,0
+BNR.US,D,20231009,000000,9.3,9.9,9,9.751,2007.5,0
+BNR.US,D,20231010,000000,9.535,10.4,9.01,10.4,4417.5,0
+BNR.US,D,20231011,000000,10,11.1,9.6,10.5,3113,0
+BNR.US,D,20231012,000000,10.3,11.299,10,10,3562.2000000000003,0
+BNR.US,D,20231013,000000,9.9,11,9.701,10.2,2645.6000000000004,0
+BNR.US,D,20231016,000000,10.8,11.3,10.1,11.3,6836.5,0
+BNR.US,D,20231017,000000,11.5,11.7,10.6,10.9,3638.6000000000004,0
+BNR.US,D,20231018,000000,10.8,11.7,10.6,10.8,4047.2000000000003,0
+BNR.US,D,20231019,000000,10.4,10.773,10,10.6,2768.2000000000003,0
+BNR.US,D,20231020,000000,10.8,10.8,10,10.2,840.5,0
+BNR.US,D,20231023,000000,10.2,11,10.1,10.3,672.1,0
+BNR.US,D,20231024,000000,10.2,11.4,10.2,10.4,1799.7,0
+BNR.US,D,20231025,000000,10.2,10.8,10.2,10.3,409,0
+BNR.US,D,20231026,000000,10.1,11.1,10.1,10.7,807.1,0
+BNR.US,D,20231027,000000,10.1,10.8,10.1,10.55,1704.8000000000002,0
+BNR.US,D,20231030,000000,10.4,10.8,9.8,10,5947.1,0
+BNR.US,D,20231031,000000,9.9,10.3,9.538,9.538,2280.2000000000003,0
+BNR.US,D,20231101,000000,10,10.2,9.11,9.12,11811.300000000001,0
+BNR.US,D,20231102,000000,9.076,9.683,9,9.5,1256.5,0
+BNR.US,D,20231103,000000,9.5,10.4,9.5,9.8,13806.900000000001,0
+BNR.US,D,20231106,000000,10.5,10.5,9.901,10.1,9241,0
+BNR.US,D,20231107,000000,9.9,10.3,9.9,10.1,1877.1000000000001,0
+BNR.US,D,20231108,000000,10,10.3,10,10,2974.9,0
+BNR.US,D,20231109,000000,10,10.3,9.9,9.993,5864.900000000001,0
+BNR.US,D,20231110,000000,9.7,10.2,9.6,10.1,2350.8,0
+BNR.US,D,20231113,000000,9.8,9.9,9.5,9.58,3119,0
+BNR.US,D,20231114,000000,9.816,10.1,9.55,9.6,1689.5,0
+BNR.US,D,20231115,000000,10.18,10.2,9,9.305,26175.600000000002,0
+BNR.US,D,20231116,000000,9.3,9.6,9.009,9.009,2466.6000000000004,0
+BNR.US,D,20231117,000000,9.02,9.4,9,9,5111.200000000001,0
+BNR.US,D,20231120,000000,9.3,9.5,9.01,9.01,5073.3,0
+BNR.US,D,20231121,000000,9.01,9.399,9.001,9.001,3734.5,0
+BNR.US,D,20231122,000000,9.001,9.2,8.999,9,2314.3,0
+BNR.US,D,20231124,000000,8.879,9.2,8.879,8.9,3245.8,0
+BNR.US,D,20231127,000000,8.8,9.2,8.7,8.75,3474.2000000000003,0
+BNR.US,D,20231128,000000,9.145,9.145,8.751,8.87,2288.7000000000003,0
+BNR.US,D,20231129,000000,9.098,9.099,8.7,8.955,4058.7000000000003,0
+BNR.US,D,20231130,000000,8.7,8.804,8.3,8.3,8932.9,0
+BNR.US,D,20231201,000000,8.3,8.579,8.2,8.29,5837.200000000001,0
+BNR.US,D,20231204,000000,8,8.5,8,8.232,10773.5,0
+BNR.US,D,20231205,000000,8.3,8.32991,7.5,8,24219.5,0
+BNR.US,D,20231206,000000,7.7,8,7.55,7.7,3416,0
+BNR.US,D,20231207,000000,7.8,8,7.701,7.901,3339.6000000000004,0
+BNR.US,D,20231208,000000,7.8,8,7.604,7.68,2873.6000000000004,0
+BNR.US,D,20231211,000000,7.7,7.9,7.5,7.69,6518.200000000001,0
+BNR.US,D,20231212,000000,7.651,8,7.65,7.8,3228.6000000000004,0
+BNR.US,D,20231213,000000,7.8,8.005,7.514,7.803,1928,0
+BNR.US,D,20231214,000000,7.8,8.032,7.45,7.721,10746,0
+BNR.US,D,20231215,000000,7.646,7.8955,7.38,7.503,7566.200000000001,0
+BNR.US,D,20231218,000000,7.503,7.8,7.47771,7.634,2113.5,0
+BNR.US,D,20231219,000000,7.8,7.8,7.38,7.62,5514.200000000001,0
+BNR.US,D,20231220,000000,7.4,7.6,6.888,7.5,18952.8,0
+BNR.US,D,20231221,000000,7.3,7.5,7.1,7.4,8138.5,0
+BNR.US,D,20231222,000000,7.202,7.4,7.1505,7.201,9359,0
+BNR.US,D,20231226,000000,7.112,8.36,7.112,8.1,7100,0
+BNR.US,D,20231227,000000,8.1,9.8,7.857,9.496,16040.800000000001,0
+BNR.US,D,20231228,000000,8.8,9.896,8.8,9.4,12193.400000000001,0
+BNR.US,D,20231229,000000,9.4,9.7,9.3,9.3,7979.700000000001,0
+BNR.US,D,20240102,000000,9.2,9.699,9,9.69,5827.400000000001,0
+BNR.US,D,20240103,000000,9.5,9.69,9,9.23,1901.8000000000002,0
+BNR.US,D,20240104,000000,9.7,9.9,9.23,9.6,5177.8,0
+BNR.US,D,20240105,000000,9.8,9.84,9.2,9.2,4682.8,0
+BNR.US,D,20240108,000000,9.7,9.775,9.2,9.513,4966.400000000001,0
+BNR.US,D,20240109,000000,9.1,9.79,9,9.241,1252.6000000000001,0
+BNR.US,D,20240110,000000,9.75,9.987,9,9,35197.5,0
+BNR.US,D,20240111,000000,9.15,9.7,9.15,9.6,69338.40000000001,0
+BNR.US,D,20240112,000000,9.3,9.987,9.2,9.3,2759.1000000000004,0
+BNR.US,D,20240116,000000,9.4,9.699,9.114,9.35,6230.400000000001,0
+BNR.US,D,20240117,000000,9.35,9.7,9.251,9.448,1638.8000000000002,0
+BNR.US,D,20240118,000000,9.3,9.7,9,9.327,2991.6000000000004,0
+BNR.US,D,20240119,000000,9.301,9.6,8.8,9.005,8403.2,0
+BNR.US,D,20240122,000000,9,9.4,8.5,9.225,2174.1,0
+BNR.US,D,20240123,000000,9.494,9.7,9,9.7,1570.3000000000002,0
+BNR.US,D,20240124,000000,9.3,9.698,9.3,9.463,1653.9,0
+BNR.US,D,20240125,000000,9.1,9.799,9.1,9.718,843.8000000000001,0
+BNR.US,D,20240126,000000,9.282,9.4,8.101,8.57,10242.800000000001,0
+BNR.US,D,20240129,000000,8.798,9.5,8.204,8.8,11773.800000000001,0
+BNR.US,D,20240130,000000,8.6,9.4,8.6,8.901,1201,0
+BNR.US,D,20240131,000000,8.7,9.18,8.401,8.6,12632.6,0
+BNR.US,D,20240201,000000,8.8,9.2,8.492,8.5,5468.3,0
+BNR.US,D,20240202,000000,8.218,9.186,8.218,8.5,994.2,0
+BNR.US,D,20240205,000000,8.2,8.453,8.2,8.3,1340.3000000000002,0
+BNR.US,D,20240206,000000,8.201,8.7,8,8.3,5007,0
+BNR.US,D,20240207,000000,8.4,8.557,8.314,8.534,175.8,0
+BNR.US,D,20240208,000000,8.4,8.5,8.1,8.301,2693.5,0
+BNR.US,D,20240209,000000,8.1,8.95,8.1,8.558,1670.9,0
+BNR.US,D,20240212,000000,8.558,8.822,7.8,8.045,20149.600000000002,0
+BNR.US,D,20240213,000000,8.19,8.799,8.1,8.201,15379,0
+BNR.US,D,20240214,000000,8.55,8.55,8.019,8.101,9519.1,0
+BNR.US,D,20240215,000000,8.1,8.799,7.81,8.1,2134,0
+BNR.US,D,20240216,000000,8.3,8.7,8,8.125,2318.4,0
+BNR.US,D,20240220,000000,8.14,8.7,8.14,8.348,5028.400000000001,0
+BNR.US,D,20240221,000000,8.211,8.9,8.211,8.739,2452.9,0
+BNR.US,D,20240222,000000,8.6,8.626,7.923,7.991,17574.100000000002,0
+BNR.US,D,20240223,000000,8.011,8.5,8.01,8.1,2834,0
+BNR.US,D,20240226,000000,8.1,8.5,8.01,8.49,1150.9,0
+BNR.US,D,20240227,000000,8.201,8.6,7.906,8.025,2242.4,0
+BNR.US,D,20240228,000000,8,8.5055,7.901,8.34,6706.6,0
+BNR.US,D,20240229,000000,7.911,8.733,7.906,8.523,12415.300000000001,0
+BNR.US,D,20240301,000000,8.953,8.953,8.081,8.081,15117.400000000001,0
+BNR.US,D,20240304,000000,8,8.569,7.933,8.003,2377.8,0
+BNR.US,D,20240305,000000,8,8.452,7.801,8,4986.3,0
+BNR.US,D,20240306,000000,8.1,8.499,8,8,1647.5,0
+BNR.US,D,20240307,000000,8.105,8.412,7.8,7.8,2414,0
+BNR.US,D,20240308,000000,7.822,8.4,7.822,8.022,1932.5,0
+BNR.US,D,20240311,000000,7.814,8.4,7.814,8.1,6782.5,0
+BNR.US,D,20240312,000000,8.4,8.7315,7.602,7.801,29869.2,0
+BNR.US,D,20240313,000000,7.802,7.9999,7.1,7.2,5857.3,0
+BNR.US,D,20240314,000000,7.205,7.419,5.722,7,8247.1,0
+BNR.US,D,20240315,000000,7.1,7.219,6.5,6.8,1783.7,0
+BNR.US,D,20240318,000000,6.82,7.14,6.82,6.827,972.4000000000001,0
+BNR.US,D,20240319,000000,6.85,7.133,6.61,6.917,1620.9,0
+BNR.US,D,20240320,000000,6.703,7.133,6.7,6.9,916.9000000000001,0
+BNR.US,D,20240321,000000,7.133,7.133,6.8,6.9915,3375.6000000000004,0
+BNR.US,D,20240322,000000,7.071,7.77,7.071,7.77,2824.2000000000003,0
+BNR.US,D,20240325,000000,7.7,7.784,7.111,7.111,899.5,0
+BNR.US,D,20240326,000000,7.46701,7.46701,6.801,7,8372.7,0
+BNR.US,D,20240327,000000,6.82,7.5,6.612,7,10220.900000000001,0
+BNR.US,D,20240328,000000,6.91,7.7,6.803,7.281,1422.3000000000002,0
+BNR.US,D,20240401,000000,7.4,7.4,6.95,7,2504.3,0
+BNR.US,D,20240402,000000,7,7.7,6.92,7.2465,1775.8000000000002,0
+BNR.US,D,20240403,000000,7.341,7.688,7.016,7.688,1436.9,0
+BNR.US,D,20240404,000000,7.383,7.684,7,7.145,1816.6000000000001,0
+BNR.US,D,20240405,000000,7.1,7.6,7.1,7.1,1090.8,0
+BNR.US,D,20240408,000000,7.1,7.6,7,7.112,6111.200000000001,0
+BNR.US,D,20240409,000000,6.8,7.783,6.8,7.4,876.6,0
+BNR.US,D,20240410,000000,7.6,8.112,7.487,7.487,1145.2,0
+BNR.US,D,20240411,000000,7.7,8.3,7.168,7.6,1017.1,0
+BNR.US,D,20240412,000000,7.3,8.0495,7.3,7.6,2558.5,0
+BNR.US,D,20240415,000000,7.4,8.4,7.358,7.999,4453.2,0
+BNR.US,D,20240416,000000,8,8.4,7.1,7.601,5056.8,0
+BNR.US,D,20240417,000000,7.8,8,7.624,8,431,0
+BNR.US,D,20240418,000000,8,8.12,7.5,8,2189.2000000000003,0
+BNR.US,D,20240419,000000,8.201,8.25,7,7.2,2431,0
+BNR.US,D,20240422,000000,7.56,8.855,7.56,8.6,6390.700000000001,0
+BNR.US,D,20240423,000000,8.102,8.671,8.102,8.59,2927.1000000000004,0
+BNR.US,D,20240424,000000,8.275,8.399,7.905,8.208,800.4000000000001,0
+BNR.US,D,20240425,000000,8.49,8.8,7.92,8.5005,4270.3,0
+BNR.US,D,20240426,000000,8.142,8.8,7.819,8.5,3033.5,0
+BNR.US,D,20240429,000000,8.5,8.8,7.832,8.365,2169.5,0
+BNR.US,D,20240430,000000,7.909,8.443,7.28,7.551,2921.2000000000003,0
+BNR.US,D,20240501,000000,7.55,7.99899,7.4,7.47825,34529.5,0
+BNR.US,D,20240502,000000,7.5,8,7.4,7.586,1880.6000000000001,0
+BNR.US,D,20240503,000000,7.899,8.199,7.361,8.07,14592.1,0
+BNR.US,D,20240506,000000,7.7505,8.3,7.7505,8.131,1879.7,0
+BNR.US,D,20240507,000000,8.288,8.353,7.9,7.9,1968.4,0
+BNR.US,D,20240508,000000,7.662,8.271,7.601,7.7,2089.2000000000003,0
+BNR.US,D,20240509,000000,8.19,8.265,7.795,7.795,1366.3000000000002,0
+BNR.US,D,20240510,000000,8.184,8.377,7.93,7.93,2123.4,0
+BNR.US,D,20240513,000000,8.219,8.399,7.914,8.05,4668,0
+BNR.US,D,20240514,000000,8.326,8.326,7.90418,8,4826.2,0
+BNR.US,D,20240515,000000,7.53,8.99,7.53,8.23,5921,0
+BNR.US,D,20240516,000000,8.42,8.42,7.57,8.03,5845,0
+BNR.US,D,20240517,000000,8.01,8.35,8.01,8.3,6594,0
+BNR.US,D,20240520,000000,8.43,8.43,7.78,7.78,6591,0
+BNR.US,D,20240521,000000,7.69,7.765,7.65,7.66,5963,0
+BNR.US,D,20240522,000000,7.63,8.16,7.59,7.6,13175,0
+BNR.US,D,20240523,000000,7.65,7.65,7.57,7.57,1169,0
+BNR.US,D,20240524,000000,7.51,7.55,7.51,7.55,531,0
+BNR.US,D,20240528,000000,7.5,7.56,7.5,7.55,6040,0
+BNR.US,D,20240529,000000,7.53,7.8,7.5,7.55,2347,0
+BNR.US,D,20240530,000000,7.69,7.69,7.15,7.15,9388,0
+BNR.US,D,20240603,000000,7.34,7.49,7.285,7.49,20744,0
+BNR.US,D,20240605,000000,7.4,7.64,7.31,7.64,44452,0
+BNR.US,D,20240606,000000,7.49,7.83,7.46,7.8,7569,0
+BNR.US,D,20240611,000000,7.5,7.82,7.39,7.8,7490,0
+BNR.US,D,20240612,000000,7.7476,7.82,7.7476,7.8,14309,0
+BNR.US,D,20240613,000000,7.71,7.71,7.71,7.71,679,0
+BNR.US,D,20240614,000000,7.49,7.72,7.22,7.71,10314,0
+BNR.US,D,20240617,000000,7.7,7.7,7.365,7.365,1243,0
+BNR.US,D,20240618,000000,7.23,7.23,7.13,7.13,1831,0
+BNR.US,D,20240620,000000,7.1,7.11,6.7,6.8,4687,0
+BNR.US,D,20240621,000000,6.8,6.8,6.675,6.68,2171,0
+BNR.US,D,20240624,000000,6.6798,6.8,6.67,6.78,8037,0
+BNR.US,D,20240625,000000,6.66,6.82,6.5501,6.8,4352,0
+BNR.US,D,20240626,000000,6.6292,6.63,6.57,6.57,2057,0
+BNR.US,D,20240627,000000,6.55,6.56,6.45,6.45,2354,0
+BNR.US,D,20240628,000000,6.38,6.4472,6.38,6.4472,414,0
+BNR.US,D,20240701,000000,6.1001,6.4,6.1001,6.28,2765,0
+BNR.US,D,20240702,000000,6.2,6.2,6.195,6.195,676,0
+BNR.US,D,20240703,000000,6.175,6.23,6.11,6.1799,5434,0
+BNR.US,D,20240705,000000,6.1,6.1,6.09,6.1,1636,0
+BNR.US,D,20240708,000000,5.4488,6.0206,5.41,6.0206,8267,0
+BNR.US,D,20240709,000000,5.3668,5.818,5.3668,5.52,12758,0
+BNR.US,D,20240710,000000,5.56,5.98,5.2897,5.98,20413,0
+BNR.US,D,20240711,000000,6.2,6.34,5.5801,6.26,6875,0
+BNR.US,D,20240715,000000,6.9,7.565,6.55,7.2,11531,0
+BNR.US,D,20240716,000000,7.2,7.335,7.05,7.05,1699,0
+BNR.US,D,20240717,000000,6.6258,6.9851,6.42,6.53,4801,0
+BNR.US,D,20240718,000000,6.92,7.52,6.92,7,3458,0
+BNR.US,D,20240719,000000,6.72,6.72,6.4,6.5,1621,0
+BNR.US,D,20240722,000000,5.9,7.1,5.9,7.075,6616,0
+BNR.US,D,20240723,000000,7.12,7.12,6.55,6.8,1635,0
+BNR.US,D,20240724,000000,6.75,6.75,6.38,6.38,601,0
+BNR.US,D,20240729,000000,6.7,6.84,6.7,6.84,1270,0
+BNR.US,D,20240731,000000,6.42,7.36,5.93,7.36,4090,0
+BNR.US,D,20240801,000000,7.05,7.05,7.05,7.05,609,0
+BNR.US,D,20240802,000000,6.26,6.26,6.26,6.26,1255,0
+BNR.US,D,20240805,000000,6.291,7.0001,6.291,6.43,6742,0
+BNR.US,D,20240807,000000,6.715,6.8275,6.44,6.6215,5522,0
+BNR.US,D,20240808,000000,6.96,7,6.44,6.72,6779,0
+BNR.US,D,20240809,000000,6.8,6.8,6.55,6.55,1242,0
+BNR.US,D,20240812,000000,6.58,7.04,6.58,6.8501,8959,0
+BNR.US,D,20240813,000000,6.75,7.29,6.61,6.61,7431,0
+BNR.US,D,20240814,000000,6.82,6.965,6.55,6.55,917,0
+BNR.US,D,20240815,000000,6.53,6.9,6.17,6.27,11462,0
+BNR.US,D,20240816,000000,6.39,6.904,6.27,6.32,12855,0
+BNR.US,D,20240819,000000,6.23,6.85,6.11,6.11,4677,0
+BNR.US,D,20240820,000000,6.42,6.766,6.26,6.51,12682,0
+BNR.US,D,20240821,000000,6.26,6.5,6.192,6.2415,8197,0
+BNR.US,D,20240822,000000,6.33,6.65,6.25,6.435,14155,0
+BNR.US,D,20240823,000000,6.22,6.5,5.82,6,14646,0
+BNR.US,D,20240827,000000,6.3,6.3,5.99,5.99,1034,0
+BNR.US,D,20240828,000000,5.75,5.96,5.59,5.59,9204,0
+BNR.US,D,20240829,000000,5.6,5.61,5.18,5.5647,9454,0
+BNR.US,D,20240830,000000,5.51,5.51,5.2,5.295,4530,0
+BNR.US,D,20240903,000000,5.09,5.09,4.695,5,5173,0
+BNR.US,D,20240904,000000,4.905,5,4.75,4.75,3448,0
+BNR.US,D,20240905,000000,4.96,5.099,4.52,4.7012,13946,0
+BNR.US,D,20240906,000000,4.7,4.92,4.6,4.64,12600,0
+BNR.US,D,20240909,000000,4.592753,4.89,4.592753,4.8,6469,0
+BNR.US,D,20240910,000000,4.9,4.97,4.77,4.77,2643,0
+BNR.US,D,20240911,000000,4.66,4.77,4.55,4.77,1243,0
+BNR.US,D,20240912,000000,4.5,4.5,3.43,3.48,12765,0
+BNR.US,D,20240913,000000,3.6,3.97,3.5538,3.57,13942,0
+BNR.US,D,20240916,000000,3.57,3.62,3.57,3.57,2396,0
+BNR.US,D,20240917,000000,3.59,3.77,3.34,3.35,7690,0
+BNR.US,D,20240918,000000,3.31,3.5,3.31,3.4837,3075,0
+BNR.US,D,20240919,000000,3.57,3.5733,3.4,3.477,7210,0
+BNR.US,D,20240920,000000,2.7,3.5,2.7,3.23,2623,0
+BNR.US,D,20240923,000000,3.25,3.79,3.25,3.58,17292,0
+BNR.US,D,20240924,000000,3.58,3.7799,2.62,2.73,27135,0
+BNR.US,D,20240925,000000,2.86,3.065,2.77,2.85,11236,0
+BNR.US,D,20240926,000000,3,3.5,3,3.39,8337,0
+BNR.US,D,20240927,000000,3.31,3.59,2.85,3.25,69646,0
+BNR.US,D,20240930,000000,3.4,3.5,3.2,3.265,12430,0
+BNR.US,D,20241001,000000,3.25,3.33,3.21,3.3199,16946,0
+BNR.US,D,20241002,000000,3.45,3.6399,3.4,3.58,19419,0
+BNR.US,D,20241003,000000,3.17,3.65,3.17,3.58,17011,0
+BNR.US,D,20241004,000000,3.75,5.65,3.395,3.71,321518,0
+BNR.US,D,20241007,000000,4.1319,4.29,3.61,3.75,52999,0
+BNR.US,D,20241008,000000,3.5,3.7299,3.2001,3.565,17883,0
+BNR.US,D,20241009,000000,3.54,3.55,3.22,3.4,9660,0
+BNR.US,D,20241010,000000,3.28,3.45,3.246,3.285,9302,0
+BNR.US,D,20241011,000000,3.28,3.43,2.88,3.24,426114,0
+BNR.US,D,20241014,000000,2.99,3.6887,2.83,3.13,246255,0
+BNR.US,D,20241015,000000,3.1,3.2201,2.8855,2.89,46435,0
+BNR.US,D,20241016,000000,2.8,3.1342,2.8,2.93,38487,0
+BNR.US,D,20241017,000000,2.89,3.0797,2.792,2.9101,19103,0
+BNR.US,D,20241018,000000,3.04,3.12,3.005,3.045,16753,0
+BNR.US,D,20241021,000000,3.05,3.23,2.91,3.04,34045,0
+BNR.US,D,20241022,000000,3.05,3.0745,2.8,2.905,31171,0
+BNR.US,D,20241023,000000,2.79,3,2.77,2.82,45677,0
+BNR.US,D,20241024,000000,2.8916,2.8916,2.82,2.85,4970,0
+BNR.US,D,20241025,000000,2.77,3,2.77,2.82,15286,0
+BNR.US,D,20241028,000000,2.83,2.96,2.77,2.85,27929,0
+BNR.US,D,20241029,000000,2.795,2.8,2.775,2.79,1707,0
+BNR.US,D,20241030,000000,2.79,2.85,2.7,2.83,13016,0
+BNR.US,D,20241031,000000,2.74,2.88,2.725,2.81,14643,0
+BNR.US,D,20241101,000000,2.675,2.8,2.6495,2.8,5306,0
+BNR.US,D,20241104,000000,2.69,2.85,2.69,2.71,6138,0
+BNR.US,D,20241105,000000,2.71,3.15,2.71,3.01,46971,0
+BNR.US,D,20241106,000000,3.005,3.3757,2.98,3.36,23643,0
+BNR.US,D,20241107,000000,3.29,3.81,3.21,3.6,44137,0
+BNR.US,D,20241108,000000,3.45,3.64,3.2235,3.44,19862,0
+BNR.US,D,20241111,000000,3.6,3.89,3.3783,3.74,36618,0
+BNR.US,D,20241112,000000,3.76,3.76,3.53,3.53,4463,0
+BNR.US,D,20241113,000000,3.66,3.66,3.5,3.5,19871,0
+BNR.US,D,20241114,000000,3.52,3.855,3.49,3.7,13791,0
+BNR.US,D,20241115,000000,3.42,4,3.42,3.75,10486,0
+BNR.US,D,20241118,000000,3.79,4.7299,3.79,4.59,70088,0
+BNR.US,D,20241119,000000,4.73,4.73,4.55,4.6,6725,0
+BNR.US,D,20241120,000000,4.5453,4.7826,4.5453,4.64,3680,0
+BNR.US,D,20241121,000000,4.99,5.4,4.8,5.38,17787,0
+BNR.US,D,20241122,000000,5.49,5.6964,5.362,5.6,12893,0
+BNR.US,D,20241125,000000,5.3739,5.7661,5.34,5.56,20449,0
+BNR.US,D,20241126,000000,5.36,5.625,4.24,4.24,15645,0
+BNR.US,D,20241127,000000,4.08,5.45,4.08,5.305,22816,0
+BNR.US,D,20241129,000000,5.47,6.36,5.38,6.16,20225,0
+BNR.US,D,20241202,000000,6.39,6.4,5.93,6.0401,10417,0
+BNR.US,D,20241203,000000,6.09,6.27,6.06,6.1,10360,0
+BNR.US,D,20241204,000000,6.48,7.32,6.48,6.934,48495,0
+BNR.US,D,20241205,000000,7.2,7.4699,6.94,6.95,6703,0
+BNR.US,D,20241206,000000,6.72,7.18,6.61,7.16,17644,0
+BNR.US,D,20241209,000000,6.51,7.1,6.51,7.02,11269,0
+BNR.US,D,20241210,000000,6.7,6.85,6.5,6.71,10275,0
+BNR.US,D,20241211,000000,6.71,6.97,6.61,6.85,5518,0
+BNR.US,D,20241212,000000,6.7,6.97,6.7,6.94,5777,0
+BNR.US,D,20241213,000000,6.5889,6.97,6.5889,6.73,5862,0
+BNR.US,D,20241216,000000,6.7,7,6.03,6.7,26196,0
+BNR.US,D,20241217,000000,6.69,6.72,6.69,6.72,9237,0
+BNR.US,D,20241218,000000,6.93,7.14,6.93,7,13357,0
+BNR.US,D,20241219,000000,7.0396,7.0396,6.15,6.15,13254,0
+BNR.US,D,20241220,000000,6.02,7,5.96,6.58,13780,0
+BNR.US,D,20241223,000000,6.5,6.5,5.9801,6.5,6183,0
+BNR.US,D,20241226,000000,6.78,7.0415,6.5,7.0415,6889,0
+BNR.US,D,20241227,000000,6.42,7.1421,6.42,7.1421,3578,0
+BNR.US,D,20241230,000000,6.87,7.03,6.4,6.95,10600,0
+BNR.US,D,20241231,000000,6.97,7.325,6.42,6.75,10832,0
+BNR.US,D,20250102,000000,7.05,7.39,7.05,7.39,1483,0
+BNR.US,D,20250103,000000,7.295,7.295,7.05,7.05,4114,0
+BNR.US,D,20250106,000000,7.05,7.35,7.05,7.05,5548,0
+BNR.US,D,20250107,000000,7.05,7.39,6.975,7.06,8916,0
+BNR.US,D,20250108,000000,7.05,7.23,7.05,7.0641,1724,0
+BNR.US,D,20250110,000000,7.06,7.08,7.02,7.02,3548,0
+BNR.US,D,20250113,000000,6.72,6.8,6.2368,6.55,28583,0
+BNR.US,D,20250115,000000,6.51,6.51,6.5,6.5,617,0
+BNR.US,D,20250116,000000,6.53,6.53,6.53,6.53,308,0
+BNR.US,D,20250121,000000,6.87,7.323,6.68,6.81,12328,0
+BNR.US,D,20250122,000000,6.8,7.163362,6.675,6.81,5953,0
+BNR.US,D,20250123,000000,6.82,6.82,6.81,6.82,2043,0
+BNR.US,D,20250124,000000,7,7.3166,7,7.3166,546,0
+BNR.US,D,20250127,000000,7,7,6.7425,6.7425,1380,0
+BNR.US,D,20250128,000000,6.6725,6.6725,6.67,6.67,612,0
+BNR.US,D,20250129,000000,6.69,6.69,6.56,6.56,2363,0
+BNR.US,D,20250130,000000,6.78,6.78,6.78,6.78,441,0
+BNR.US,D,20250131,000000,6.23,6.85,5.58,6.68,13605,0
+BNR.US,D,20250203,000000,6.34,6.8,6.16,6.5,6883,0
+BNR.US,D,20250204,000000,6.449,6.6609,6.449,6.6609,925,0
+BNR.US,D,20250205,000000,6.6,6.7,6.5,6.5,1812,0
+BNR.US,D,20250206,000000,6.5,7.29,6.32,6.32,42700,0
+BNR.US,D,20250207,000000,6.21,6.8,6.21,6.48,8992,0
+BNR.US,D,20250210,000000,6.79,6.8,6.2,6.25,8108,0
+BNR.US,D,20250211,000000,6.15,6.32,6.04,6.04,1866,0
+BNR.US,D,20250212,000000,5.59,6.5,5.59,6.5,2092,0
+BNR.US,D,20250213,000000,6.53,6.53,6.14,6.14,2156,0
+BNR.US,D,20250214,000000,6.77,7.45,6.77,6.94,26183,0
+BNR.US,D,20250218,000000,7.48,7.7,7.2001,7.28,3112,0
+BNR.US,D,20250219,000000,7.5,7.9,7.5,7.9,1901,0
+BNR.US,D,20250220,000000,7.9,7.9,6.8001,7.09,2706,0
+BNR.US,D,20250221,000000,7.33,7.33,7.15,7.15,885,0
+BNR.US,D,20250224,000000,7.33,7.33,6.3487,7.04,13644,0
+BNR.US,D,20250225,000000,6.6,6.75,6.32,6.36,6818,0
+BNR.US,D,20250226,000000,6.2027,6.4125,6.2027,6.3701,1538,0
+BNR.US,D,20250227,000000,6.3964,6.5,6.39,6.5,1184,0
+BNR.US,D,20250228,000000,6.22,6.31,6.11,6.31,2214,0
+BNR.US,D,20250303,000000,6.08,6.3273,5.91,6.01,5514,0
+BNR.US,D,20250304,000000,6.01,6.01,4.41,5.2238,13460,0
+BNR.US,D,20250305,000000,5.2201,5.5429,5.2201,5.5429,602,0
+BNR.US,D,20250306,000000,5.28,5.76,5.28,5.66,3337,0
+BNR.US,D,20250310,000000,5.572,5.648,4.9,4.9,7912,0
+BNR.US,D,20250311,000000,5.1617,5.1617,5.1,5.1,2127,0
+BNR.US,D,20250312,000000,5.465,5.7806,5.1708,5.39,3175,0
+BNR.US,D,20250313,000000,5.5,5.5,5.45,5.45,1550,0
+BNR.US,D,20250314,000000,5.4,6,5.4,5.96,4509,0
+BNR.US,D,20250317,000000,6,6,5.52,5.8022,2478,0
+BNR.US,D,20250318,000000,5.6,6,5.4427,5.4427,8037,0
+BNR.US,D,20250319,000000,5.3,6,5.25,5.5,9454,0
+BNR.US,D,20250320,000000,5.75,6.1,5.41,5.76,12324,0
+BNR.US,D,20250321,000000,5.4,5.71,5.39,5.7,8192,0
+BNR.US,D,20250324,000000,5.5,5.5,5.5,5.5,651,0
+BNR.US,D,20250325,000000,5.6799,5.6799,4.6,4.82,89479,0
+BNR.US,D,20250326,000000,4.8,4.85,4.38,4.76,70250,0
+BNR.US,D,20250327,000000,4.75,4.8,4.6101,4.7,8764,0
+BNR.US,D,20250328,000000,4.62,4.7,4.52,4.52,3270,0
+BNR.US,D,20250331,000000,4.35,4.4999,4.35,4.4999,3527,0
+BNR.US,D,20250401,000000,4.48,4.48,4.34,4.34,1445,0
+BNR.US,D,20250402,000000,4.4878,4.4878,4.27,4.27,6309,0
+BNR.US,D,20250403,000000,4,4,3.89,3.95,73043,0
+BNR.US,D,20250404,000000,3.72,3.78,3.72,3.7724,4128,0
+BNR.US,D,20250407,000000,3.9499,3.95,3.57,3.6349,3529,0
+BNR.US,D,20250408,000000,3.81,3.81,3.56,3.56,12289,0
+BNR.US,D,20250409,000000,3.55,3.55,3.23,3.36,20205,0
+BNR.US,D,20250410,000000,3.282,3.4,3,3.0346,16732,0
+BNR.US,D,20250411,000000,3.05,3.05,3,3.01,7018,0
+BNR.US,D,20250414,000000,3.15,3.4233,2.91,2.91,16307,0
+BNR.US,D,20250415,000000,3.2,3.61,2.92,2.94,12184,0
+BNR.US,D,20250416,000000,2.955,3.05,2.85,2.9,14194,0
+BNR.US,D,20250417,000000,2.9,2.9399,2.8,2.8,11668,0
+BNR.US,D,20250421,000000,2.92,3.2925,2.83,2.875,23972,0
+BNR.US,D,20250422,000000,2.77,3.09,2.77,2.91,7510,0
+BNR.US,D,20250423,000000,3.05,3.2696,2.94,2.94,12043,0
+BNR.US,D,20250424,000000,3.13,3.4811,2.91,2.945,77910,0
+BNR.US,D,20250425,000000,3.07,3.1,2.84,2.84,19963,0
+BNR.US,D,20250428,000000,2.9,2.9,2.875,2.885,8972,0
+BNR.US,D,20250429,000000,2.871,3.04,2.86,2.89,11205,0
+BNR.US,D,20250430,000000,3.0498,3.18,2.9,2.92,13708,0
+BNR.US,D,20250501,000000,3.09,3.09,2.85,2.87,21058,0
+BNR.US,D,20250502,000000,2.91,2.92,2.79,2.79,32902,0
+BNR.US,D,20250505,000000,2.75,2.75,2.18,2.42,152392,0
+BNR.US,D,20250506,000000,2.49,2.78,2.385,2.48,159548,0
+BNR.US,D,20250507,000000,2.52,2.52,2.3,2.32,282285,0
+BNR.US,D,20250508,000000,2.38,2.775,2.32,2.4,112750,0
+BNR.US,D,20250509,000000,2.4,2.45,2.32,2.325,80203,0
+BNR.US,D,20250512,000000,2.4298,2.5958,2.3,2.46,10849,0
+BNR.US,D,20250513,000000,2.462,2.7053,2.4,2.45,34206,0
+BNR.US,D,20250514,000000,2.26,2.7097,2.26,2.61,291687,0
+BNR.US,D,20250515,000000,2.61,2.9754,2.6,2.81,11446,0
+BNR.US,D,20250516,000000,3,3.05,2.72,2.85,26869,0
+BNR.US,D,20250519,000000,2.815,2.85,2.68,2.72,10247,0
+BNR.US,D,20250520,000000,2.7711,3,2.7711,2.91,8775,0
+BNR.US,D,20250521,000000,2.92,3.222,2.4866,3.1,47578,0
+BNR.US,D,20250522,000000,3,3.35,3,3.23,22450,0
+BNR.US,D,20250523,000000,3.14,3.39,3.1,3.25,21939,0
+BNR.US,D,20250527,000000,3.3976,3.3976,3.2,3.29,11231,0
+BNR.US,D,20250528,000000,3.45,3.45,2.99,3.06,25261,0
+BNR.US,D,20250529,000000,3.06,3.43,3,3.17,11142,0
+BNR.US,D,20250530,000000,3.15,3.15,3.07,3.1,5364,0
+BNR.US,D,20250602,000000,3.11,3.29,3.05,3.11,6862,0
+BNR.US,D,20250603,000000,3.16,3.28,2.8,2.98,24006,0
+BNR.US,D,20250604,000000,3.03,3.2,2.9,2.9,17507,0
+BNR.US,D,20250605,000000,3.17,3.17,2.88,2.94,21886,0
+BNR.US,D,20250606,000000,3,3.1999,2.88,2.9,21849,0
+BNR.US,D,20250609,000000,3,3.1105,2.98,3.02,15982,0
+BNR.US,D,20250610,000000,3,3.25,3,3.24,77764,0
+BNR.US,D,20250611,000000,3.21,3.26,2.95,3.01,81964,0
+BNR.US,D,20250612,000000,3.05,4.19,3.05,4.03,225493,0
+BNR.US,D,20250613,000000,4.03,4.09,3.6,3.8263,26168,0
+BNR.US,D,20250616,000000,3.8,3.8,3.2537,3.385,16278,0
+BNR.US,D,20250617,000000,3.39,3.8,3.39,3.5591,74058,0
+BNR.US,D,20250618,000000,3.56,3.7499,3.38,3.7202,9323,0
+BNR.US,D,20250620,000000,3.53,3.98,3.4392,3.65,56242,0
+BNR.US,D,20250623,000000,3.41,3.5581,3.3056,3.3664,29055,0
+BNR.US,D,20250624,000000,3.35,3.6,3.35,3.44,4428,0
+BNR.US,D,20250625,000000,3.41,3.41,3.39,3.39,1597,0
+BNR.US,D,20250626,000000,3.46,3.5,3.2601,3.4099,8890,0
+BNR.US,D,20250627,000000,3.45,3.45,3.06,3.06,45397,0
+BNR.US,D,20250630,000000,3.25,3.25,3.1118,3.16,10450,0
+BNR.US,D,20250701,000000,3.2,3.24,3.14,3.2,6409,0
+BNR.US,D,20250702,000000,3.29,3.3182,3.22,3.23,4787,0
+BNR.US,D,20250703,000000,3.24,3.405,3.23,3.4,6261,0
+BNR.US,D,20250707,000000,3.31,3.56,3.31,3.56,7654,0
+BNR.US,D,20250708,000000,3.5312,3.7849,3.51,3.7,20647,0
+BNR.US,D,20250709,000000,3.77,3.877,3.77,3.8628,19069,0
+BNR.US,D,20250710,000000,3.88,3.98,3.88,3.98,5729,0
+BNR.US,D,20250711,000000,3.92,4.4481,3.92,4.2167,15945,0
+BNR.US,D,20250714,000000,4.38,4.9599,4.32,4.63,32835,0
+BNR.US,D,20250715,000000,4.65,4.9251,4.5497,4.8439,20196,0
+BNR.US,D,20250716,000000,4.85,4.85,4.4684,4.6,20838,0
+BNR.US,D,20250717,000000,4.65,4.7974,4.52,4.61,19987,0
+BNR.US,D,20250718,000000,4.79,4.8427,4.6679,4.7,11909,0
+BNR.US,D,20250721,000000,4.75,5,4.75,4.993,22330,0
+BNR.US,D,20250722,000000,5.2,5.95,5.02,5.8267,42508,0
+BNR.US,D,20250723,000000,5.83,9.48,5.82,8.24,588663,0
+BNR.US,D,20250724,000000,8.21,8.8499,7.81,8.37,78431,0
+BNR.US,D,20250725,000000,8.35,8.35,6.71,6.8,75583,0
+BNR.US,D,20250728,000000,6.92,7.45,6.9,6.9,25332,0
+BNR.US,D,20250729,000000,7.15,7.15,5.81,5.81,48497,0
+BNR.US,D,20250730,000000,5.8,6.59,5.8,6.47,9887,0
+BNR.US,D,20250731,000000,6.33,6.33,5.5,5.76,25104,0
+BNR.US,D,20250801,000000,5.7,6.03,5.3109,5.67,23645,0
+BNR.US,D,20250804,000000,6.05,6.6,5.96,6.1528,24902,0
+BNR.US,D,20250805,000000,6.15,6.45,6.15,6.45,20745,0
+BNR.US,D,20250806,000000,6.11,6.22,6.0318,6.1,5495,0
+BNR.US,D,20250807,000000,6.57,7.8,6.42,6.42,47436,0
+BNR.US,D,20250808,000000,6.47,6.9,6,6.82,24535,0
+BNR.US,D,20250811,000000,6.95,6.95,6.62,6.94,21737,0
+BNR.US,D,20250812,000000,6.97,7.1468,6.95,6.95,9184,0
+BNR.US,D,20250813,000000,6.66,7.01,6.66,6.99,4073,0
+BNR.US,D,20250814,000000,7.04,7.517,6.94,6.95,13920,0
+BNR.US,D,20250815,000000,7.1,7.69,7.1,7.48,29933,0
+BNR.US,D,20250818,000000,7.65,10.74,7.65,10.17,314603,0
+BNR.US,D,20250819,000000,10.7,11.1213,8.71,9.39,143751,0
+BNR.US,D,20250820,000000,9.21,9.3899,7.7001,9.3,49774,0
+BNR.US,D,20250821,000000,9.08,10,9.08,9.86,21362,0
+BNR.US,D,20250822,000000,9.55,9.98,8.88,9.3388,36507,0
+BNR.US,D,20250825,000000,9.1,9.1,8.58,8.6,20613,0
+BNR.US,D,20250826,000000,9.26,9.298,8.7728,8.7728,40058,0
+BNR.US,D,20250827,000000,8.63,8.81,8.5,8.52,23811,0
+BNR.US,D,20250828,000000,8.81,8.81,8.29,8.29,11421,0
+BNR.US,D,20250829,000000,8.33,8.9,8.3001,8.69,30589,0
+BNR.US,D,20250902,000000,8.75,9.1,7.83,7.84,47739,0
+BNR.US,D,20250903,000000,7.84,8.7,7.84,7.95,34734,0
+BNR.US,D,20250904,000000,8.085,8.47,8.06,8.45,19441,0
+BNR.US,D,20250905,000000,8.67,8.98,8.3,8.3,36485,0
+BNR.US,D,20250908,000000,8.95,9.2,8.79,9.06,75651,0
+BNR.US,D,20250909,000000,8.78,9.6134,8.78,9.48,16669,0
+BNR.US,D,20250910,000000,9.23,9.365,8.85,8.87,15083,0
+BNR.US,D,20250911,000000,8.5,9.24,8.5,8.81,51905,0
+BNR.US,D,20250912,000000,8.81,8.85,8.3,8.3,24365,0
+BNR.US,D,20250915,000000,8.6089,9.1579,8.4,8.71,28547,0
+BNR.US,D,20250916,000000,8.9,9.5525,8.4,8.49,46199,0
+BNR.US,D,20250917,000000,8.5,8.5,8.02,8.27,14305,0
+BNR.US,D,20250918,000000,8.43,8.585,8.27,8.41,9907,0
+BNR.US,D,20250919,000000,8.51,8.63,8.41,8.62,52796,0
+BNR.US,D,20250922,000000,8.55,9.3,8.55,9.0201,28392,0
+BNR.US,D,20250923,000000,9,9.5,8.96,9.18,15599,0
+BNR.US,D,20250924,000000,9.15,9.28,9.1,9.11,9434,0
+BNR.US,D,20250925,000000,9,9.6968,9,9.11,44923,0
+BNR.US,D,20250926,000000,8.9,9.5,8.9,8.9308,5572,0
+BNR.US,D,20250929,000000,9.38,9.79,9.38,9.39,48615,0
+BNR.US,D,20250930,000000,9.54,9.54,8.1,8.65,24087,0
+BNR.US,D,20251001,000000,8.67,8.84,8.66,8.67,4605,0
+BNR.US,D,20251002,000000,8.22,9.771,8.22,9.01,23131,0
+BNR.US,D,20251003,000000,9.02,9.3499,9.01,9.02,6607,0
+BNR.US,D,20251006,000000,9.04,9.5,8.91,9.5,28254,0
+BNR.US,D,20251007,000000,9.5,9.5,9.014,9.014,6261,0
+BNR.US,D,20251008,000000,8.92,8.955,8.817988,8.9,7506,0
+BNR.US,D,20251009,000000,8.9,9.03,8.49,8.58,31573,0
+BNR.US,D,20251010,000000,8.75,8.75,8.3,8.36,10935,0
+BNR.US,D,20251013,000000,8.1946,8.59,8.18,8.59,13289,0
+BNR.US,D,20251014,000000,8.41,8.49,8.2,8.49,7463,0
+BNR.US,D,20251015,000000,8.49,8.62,8.09,8.09,9382,0
+BNR.US,D,20251016,000000,8.15,8.28,8.02,8.03,8057,0
+BNR.US,D,20251017,000000,8,8.0801,8,8.0401,10264,0
+BNR.US,D,20251020,000000,8.04,8.7,8,8.7,19634,0
+BNR.US,D,20251021,000000,9.26,10.52,9.25,10.15,93489,0
+BNR.US,D,20251022,000000,10.2728,10.42,10,10.36,36026,0
+BNR.US,D,20251023,000000,10.2838,10.88,10.12,10.5,51350,0
+BNR.US,D,20251024,000000,10.97,13.39,10.77,13.055,81035,0
+BNR.US,D,20251027,000000,13.01,13.49,11.7,11.7,41261,0
+BNR.US,D,20251028,000000,12.2,12.48,11.99,12.26,28626,0
+BNR.US,D,20251029,000000,12.27,13.19,12.26,12.525,40170,0
+BNR.US,D,20251030,000000,12.45,12.79,12,12.39,12880,0
+BNR.US,D,20251031,000000,12.32,13.68,12.32,13.46,24100,0
+BNR.US,D,20251103,000000,12.97,13.89,12.18,12.26,46803,0
+BNR.US,D,20251104,000000,12.22,12.22,11.22,11.31,22579,0
+BNR.US,D,20251105,000000,11.21,12.712739,11.21,12.2,114213,0
+BNR.US,D,20251106,000000,12.31,12.5,12.25,12.25,9684,0
+BNR.US,D,20251107,000000,12.27,12.27,11.57,11.79,12832,0
+BNR.US,D,20251110,000000,11.81,12.23,11.8,12.19,9238,0
+BNR.US,D,20251111,000000,12.43,12.655,11.7,11.94,9909,0
+BNR.US,D,20251112,000000,12.03,12.2894,11.81,12.21,16680,0
+BNR.US,D,20251113,000000,11.83,12.24,11.18,11.32,17269,0
+BNR.US,D,20251114,000000,11.32,12.25,11.162,11.74,76295,0
+BNR.US,D,20251117,000000,12.8,16.28,12.35,15.28,173071,0
+BNR.US,D,20251118,000000,15,15,14.03,14.31,11770,0
+BNR.US,D,20251119,000000,14.33,16.03,14.1,16.03,24571,0
+BNR.US,D,20251120,000000,17,18.51,14.7121,15.5331,72706,0
+BNR.US,D,20251121,000000,15.54,15.9,14.01,14.25,67519,0
+BNR.US,D,20251124,000000,14.5,16.9,14.5,16.6,142263,0
+BNR.US,D,20251125,000000,16.8,19.5,16.8,19.45,92669,0
+BNR.US,D,20251126,000000,19.99,23.4533,19.99,21.34,64033,0
+BNR.US,D,20251128,000000,21.1,22.5,20,21.59,22913,0
+BNR.US,D,20251201,000000,21.6,22.92,17.66,18.99,79612,0
+BNR.US,D,20251202,000000,19,21.83,19,21.71,69697,0
+BNR.US,D,20251203,000000,22,23.49,21.92,22.75,75008,0
+BNR.US,D,20251204,000000,23.14,23.59,20.022,20.55,115112,0
+BNR.US,D,20251205,000000,20.58,21.17,19.5014,20,43000,0
+BNR.US,D,20251208,000000,19,19.7287,18.03,18.2,56279,0
+BNR.US,D,20251209,000000,18,18.05,15.64,15.72,60468,0
+BNR.US,D,20251210,000000,15.96,17.24,15.9,17.03,15809,0
+BNR.US,D,20251211,000000,16.97,18.42,16.97,17.05,35702,0
+BNR.US,D,20251212,000000,16.92,17.35,15.71,15.75,91286,0
+BNR.US,D,20251215,000000,15.76,17,15.75,15.76,58067,0
+BNR.US,D,20251216,000000,16.2,18.8745,16.2,18.74,226604,0
+BNR.US,D,20251217,000000,18.88,19.86,18.33,19.48,71934,0
+BNR.US,D,20251218,000000,19.87,21.14,19.75,20.53,35040,0
+BNR.US,D,20251219,000000,21.43,22.97,20.95,21.7,95892,0
+BNR.US,D,20251222,000000,22,23.39,21.095,23.39,64160,0
+BNR.US,D,20251223,000000,23.88,24.18,19.91,21.77,54345,0
+BNR.US,D,20251224,000000,21.34,21.34,19.49,21.21,17587,0
+BNR.US,D,20251226,000000,20.54,21.57,19.745,21.175,18140,0
+BNR.US,D,20251229,000000,20.69,20.98,20.26,20.58,17801,0
+BNR.US,D,20251230,000000,20.59,21.065,20.075,20.624,18846,0
+BNR.US,D,20251231,000000,20.63,21,20.14,20.15,11703,0
+BNR.US,D,20260102,000000,20.07,20.49,19.59,19.68,32202,0
+BNR.US,D,20260105,000000,19.9,24.48,19.9,24.48,57120,0
+BNR.US,D,20260106,000000,24.6,24.92,19.1,19.55,95132,0
+BNR.US,D,20260107,000000,20.14,22.8999,20.14,22.36,24719,0
+BNR.US,D,20260108,000000,22.5,23.52,20.5269,23.4,22903,0
+BNR.US,D,20260109,000000,23.5,23.83,22.75,23.3,17833,0
+BNR.US,D,20260112,000000,23.94,24.345,23.4,23.447,7871,0
+BNR.US,D,20260113,000000,24.45,24.45,23.7,24.07,4757,0
+BNR.US,D,20260114,000000,24.2,29.98,24.12,28.52,53905,0
+BNR.US,D,20260115,000000,29,34.79,29,33.32,101204,0
+BNR.US,D,20260116,000000,33.43,33.43,29.67,32.01,26546,0
+BNR.US,D,20260120,000000,32.4,32.4,30.11,30.52,11468,0
+BNR.US,D,20260121,000000,30.3,31.5225,29.88,31.06,19297,0
+BNR.US,D,20260122,000000,29.96,41.72,29.96,41.06,111003,0
+BNR.US,D,20260123,000000,39.62,39.62,34.5,35.07,30947,0
+BNR.US,D,20260126,000000,35.06,37.74,35.06,35.39,9590,0
+BNR.US,D,20260127,000000,36.26,36.26,35,35.75,10408,0
+BNR.US,D,20260128,000000,35.91,38.3,35.15,35.36,10126,0
+BNR.US,D,20260129,000000,35.34,35.34,32.75,33.54,11726,0
+BNR.US,D,20260130,000000,33.47,34.75,33.47,34.06,6400,0
+BNR.US,D,20260202,000000,34.5,41.085,33.55,39.53,16125,0
+BNR.US,D,20260203,000000,38.28,38.28,33.28,33.6,13736,0
+BNR.US,D,20260204,000000,33.75,36.155,31,32.99,12641,0
+BNR.US,D,20260205,000000,31.38,32.5,29.495,30.62,20228,0
+BNR.US,D,20260206,000000,29.66,34,29.66,34,10518,0
+BNR.US,D,20260209,000000,34.26,34.26,30.69,30.69,9285,0
+BNR.US,D,20260210,000000,31.99,31.99,31,31,2943,0
+BNR.US,D,20260211,000000,31,31.01,28.2777,28.88,7250,0
+BNR.US,D,20260212,000000,28.96,30.49,28.425,30.27,29415,0
+BNR.US,D,20260213,000000,29.135,29.135,29.135,29.135,13647,0
+BNR.US,D,20260217,000000,29.05,29.99,28.28,29.55,18892,0
+BNR.US,D,20260218,000000,29.99,29.99,29.99,29.99,5142,0

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

@@ -0,0 +1,1484 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTBT.US,D,20200325,000000,0.38,0.38,0.28,0.33,389912,0
+BTBT.US,D,20200326,000000,0.34,0.56,0.34,0.4401,253708,0
+BTBT.US,D,20200327,000000,0.36,0.4775,0.36,0.46005,186857,0
+BTBT.US,D,20200330,000000,0.58,0.58,0.405,0.42,53027,0
+BTBT.US,D,20200331,000000,0.42,0.58,0.42,0.55,217795,0
+BTBT.US,D,20200401,000000,0.54,0.54,0.4,0.478,104609,0
+BTBT.US,D,20200402,000000,0.4724,0.54,0.415,0.5195,67172,0
+BTBT.US,D,20200403,000000,0.4881,0.5399,0.47,0.5297,59414,0
+BTBT.US,D,20200406,000000,0.55,0.7467,0.5,0.69,263992,0
+BTBT.US,D,20200407,000000,0.69,1,0.69,0.94,472847,0
+BTBT.US,D,20200408,000000,0.98,1.1,0.78,0.88,296998,0
+BTBT.US,D,20200409,000000,0.9373,0.99,0.8151,0.8805,161742,0
+BTBT.US,D,20200413,000000,0.846,0.90301,0.82,0.8202,24102,0
+BTBT.US,D,20200414,000000,0.8777,1.1,0.8302,1.09,151944,0
+BTBT.US,D,20200415,000000,1.12,1.84,0.9981,1.54,638886,0
+BTBT.US,D,20200416,000000,1.59,1.98,1.41,1.95,771072,0
+BTBT.US,D,20200417,000000,2.83,3.46,2.22,2.55,11762125,0
+BTBT.US,D,20200420,000000,2.2,2.68,1.96,2.45,1410199,0
+BTBT.US,D,20200421,000000,2.38,2.98,2.12,2.2,728990,0
+BTBT.US,D,20200422,000000,2.7,2.7,2.24,2.4,560377,0
+BTBT.US,D,20200423,000000,2.36,2.46,2.02,2.28,629833,0
+BTBT.US,D,20200424,000000,2.21,2.45,1.4,1.53,2631275,0
+BTBT.US,D,20200427,000000,1.39,1.94,1.3,1.69,1402958,0
+BTBT.US,D,20200428,000000,1.74,1.8499,1.5533,1.58,264061,0
+BTBT.US,D,20200429,000000,1.58,1.6515,1.41,1.58,337764,0
+BTBT.US,D,20200430,000000,1.5,1.62,1.45,1.48,141857,0
+BTBT.US,D,20200501,000000,1.48,1.59,1.34,1.46,119093,0
+BTBT.US,D,20200504,000000,1.46,1.55,1.4104,1.4601,134945,0
+BTBT.US,D,20200505,000000,1.49,1.56,1.43,1.44,124258,0
+BTBT.US,D,20200506,000000,1.44,1.47,1.31,1.37,124955,0
+BTBT.US,D,20200507,000000,1.4,1.5,1.32,1.44,159418,0
+BTBT.US,D,20200508,000000,1.49,1.64,1.35,1.52,1007431,0
+BTBT.US,D,20200511,000000,1.55,1.55,1.39,1.5,267409,0
+BTBT.US,D,20200512,000000,1.49,1.52,1.35,1.42,127722,0
+BTBT.US,D,20200513,000000,1.35,1.38,1.165,1.2,399308,0
+BTBT.US,D,20200514,000000,1.22,1.26,1.0779,1.13,665513,0
+BTBT.US,D,20200515,000000,1.14,1.2,1.02,1.1156,1005504,0
+BTBT.US,D,20200518,000000,1.09,1.11,1.03,1.03,241079,0
+BTBT.US,D,20200519,000000,1.04,1.0499,0.82,0.859,787478,0
+BTBT.US,D,20200520,000000,0.73,1.22,0.73,0.8701,1556342,0
+BTBT.US,D,20200521,000000,0.84,0.84,0.77,0.79,197898,0
+BTBT.US,D,20200522,000000,0.79,0.8378,0.7709,0.8014,73207,0
+BTBT.US,D,20200526,000000,0.84,1.15,0.8,0.8902,1219044,0
+BTBT.US,D,20200527,000000,0.9311,1.0527,0.9101,0.9897,312718,0
+BTBT.US,D,20200528,000000,1.01,1.33,0.99,0.9987,1120856,0
+BTBT.US,D,20200529,000000,1.04,1.0999,0.95,0.955,213950,0
+BTBT.US,D,20200601,000000,1,1.02,0.95,0.9895,97352,0
+BTBT.US,D,20200602,000000,1.08,1.15,1.03,1.09,154283,0
+BTBT.US,D,20200603,000000,1.09,1.15,1.06,1.14,115250,0
+BTBT.US,D,20200604,000000,1.12,1.44,1.12,1.39,284335,0
+BTBT.US,D,20200605,000000,1.44,2.1,1.44,1.61,759888,0
+BTBT.US,D,20200608,000000,1.66,1.8,1.42,1.61,182424,0
+BTBT.US,D,20200609,000000,1.6,1.99,1.48,1.84,285814,0
+BTBT.US,D,20200610,000000,1.93,2.24,1.62,1.6683,746648,0
+BTBT.US,D,20200611,000000,1.52,1.88,1.51,1.65,353504,0
+BTBT.US,D,20200612,000000,1.94,1.95,1.62,1.64,141161,0
+BTBT.US,D,20200615,000000,1.63,1.76,1.62,1.7,76695,0
+BTBT.US,D,20200616,000000,1.74,1.75,1.62,1.65,108690,0
+BTBT.US,D,20200617,000000,1.65,1.85,1.52,1.57,600294,0
+BTBT.US,D,20200618,000000,1.62,1.6999,1.58,1.59,113031,0
+BTBT.US,D,20200619,000000,1.65,1.85,1.57,1.61,858855,0
+BTBT.US,D,20200622,000000,1.64,1.64,1.5,1.56,141746,0
+BTBT.US,D,20200623,000000,1.54,1.6,1.32,1.38,534195,0
+BTBT.US,D,20200624,000000,1.36,1.37,1.21,1.23,158084,0
+BTBT.US,D,20200625,000000,1.27,1.39,1.17,1.26,80296,0
+BTBT.US,D,20200626,000000,1.25,1.26,1.18,1.23,66243,0
+BTBT.US,D,20200629,000000,1.26,1.53,1.21,1.28,123593,0
+BTBT.US,D,20200630,000000,1.27,1.48,1.26,1.29,216929,0
+BTBT.US,D,20200701,000000,1.3,1.36,1.2697,1.3,80748,0
+BTBT.US,D,20200702,000000,1.3,1.35,1.26,1.33,71553,0
+BTBT.US,D,20200706,000000,1.33,1.35,1.21,1.31,91208,0
+BTBT.US,D,20200707,000000,1.31,1.36,1.2701,1.29,208161,0
+BTBT.US,D,20200708,000000,1.29,1.53,1.29,1.5,283359,0
+BTBT.US,D,20200709,000000,1.5,2.48,1.5,2.405,1878295,0
+BTBT.US,D,20200710,000000,1.97,2.2461,1.78,1.82,1167445,0
+BTBT.US,D,20200713,000000,1.8,2,1.6236,1.74,385750,0
+BTBT.US,D,20200714,000000,1.75,1.79,1.7,1.76,118597,0
+BTBT.US,D,20200715,000000,1.99,2.26,1.76,1.99,808506,0
+BTBT.US,D,20200716,000000,1.97,1.99,1.81,1.95,83779,0
+BTBT.US,D,20200717,000000,1.95,2.05,1.91,1.94,28470,0
+BTBT.US,D,20200720,000000,1.93,2.005,1.85,1.87,82971,0
+BTBT.US,D,20200721,000000,1.91,2.03,1.88,2,57654,0
+BTBT.US,D,20200722,000000,1.98,1.98,1.86,1.89,33871,0
+BTBT.US,D,20200723,000000,1.87,2.1,1.87,1.91,130268,0
+BTBT.US,D,20200724,000000,1.8801,2,1.88,1.91,83066,0
+BTBT.US,D,20200727,000000,1.98,2.01,1.91,1.92,133444,0
+BTBT.US,D,20200728,000000,1.92,3.24,1.92,2.83,1766157,0
+BTBT.US,D,20200729,000000,2.71,3.29,2.47,3.13,625364,0
+BTBT.US,D,20200730,000000,2.94,3.2,2.8257,2.95,171527,0
+BTBT.US,D,20200731,000000,2.96,3.15,2.96,3.09,75910,0
+BTBT.US,D,20200803,000000,3.13,3.67,3.1,3.11,337830,0
+BTBT.US,D,20200804,000000,3.13,3.55,3.13,3.39,144300,0
+BTBT.US,D,20200805,000000,3.36,4.47,3.32,4.29,444249,0
+BTBT.US,D,20200806,000000,4.36,5.4499,3.8,4.9,593663,0
+BTBT.US,D,20200807,000000,5.01,5.5,4.51,4.98,215949,0
+BTBT.US,D,20200810,000000,4.94,5.04,4.4,4.7,279596,0
+BTBT.US,D,20200811,000000,4.5,4.84,4.1,4.36,201107,0
+BTBT.US,D,20200812,000000,4.36,4.67,4.35,4.36,85760,0
+BTBT.US,D,20200813,000000,4.36,4.61,3.8902,4.1,183546,0
+BTBT.US,D,20200814,000000,4.01,4.37,4.0001,4.1,59959,0
+BTBT.US,D,20200817,000000,4.07,4.24,3.95,4.05,66154,0
+BTBT.US,D,20200818,000000,3.92,4.16,3.505,3.74,130823,0
+BTBT.US,D,20200819,000000,3.68,3.96,3.68,3.82,28856,0
+BTBT.US,D,20200820,000000,3.81,4.25,3.81,4.01,66678,0
+BTBT.US,D,20200821,000000,3.97,4.17,3.97,4.17,17797,0
+BTBT.US,D,20200824,000000,4.21,4.72,4.2,4.5,116637,0
+BTBT.US,D,20200825,000000,4.45,4.72,4.22,4.56,107520,0
+BTBT.US,D,20200826,000000,4.64,4.87,4.535,4.6,46187,0
+BTBT.US,D,20200827,000000,4.78,4.925,4.68,4.7471,90523,0
+BTBT.US,D,20200828,000000,4.67,4.91,4.67,4.89,68135,0
+BTBT.US,D,20200831,000000,5,5.1,4.9,4.97,93665,0
+BTBT.US,D,20200901,000000,4.82,5.08,4.82,4.92,137243,0
+BTBT.US,D,20200902,000000,4.7,4.88,4.55,4.68,71363,0
+BTBT.US,D,20200903,000000,4.59,4.6,4.05,4.51,48927,0
+BTBT.US,D,20200904,000000,4.42,4.69,4.41,4.605,31366,0
+BTBT.US,D,20200908,000000,4.5,4.65,4.31,4.31,40726,0
+BTBT.US,D,20200909,000000,4.5,4.64,4.31,4.61,59862,0
+BTBT.US,D,20200910,000000,4.5,4.64,4.275,4.41,24203,0
+BTBT.US,D,20200911,000000,4.12,4.58,4.12,4.58,29837,0
+BTBT.US,D,20200914,000000,4.46,4.73,4.4101,4.59,39623,0
+BTBT.US,D,20200915,000000,4.6,4.6,4.4,4.43,64027,0
+BTBT.US,D,20200916,000000,4.31,4.59,4.04,4.13,132572,0
+BTBT.US,D,20200917,000000,4.16,4.38,4.16,4.24,44326,0
+BTBT.US,D,20200918,000000,4.34,4.51,4.146,4.45,82373,0
+BTBT.US,D,20200921,000000,4.34,4.45,4.2,4.26,17946,0
+BTBT.US,D,20200922,000000,4.2776,4.28,3.86,3.97,45186,0
+BTBT.US,D,20200923,000000,3.88,4.0329,3.5,3.85,57596,0
+BTBT.US,D,20200924,000000,3.75,3.92,3.675,3.92,27408,0
+BTBT.US,D,20200925,000000,3.94,4.24,3.94,4.19,40156,0
+BTBT.US,D,20200928,000000,4.14,4.26,4.04,4.11,27313,0
+BTBT.US,D,20200929,000000,4.11,4.14,4.01,4.07,20172,0
+BTBT.US,D,20200930,000000,4.46,4.46,4,4.11,26774,0
+BTBT.US,D,20201001,000000,4.11,4.15,3.99,4.02,17278,0
+BTBT.US,D,20201002,000000,3.84,4.3,3.84,4.04,15436,0
+BTBT.US,D,20201005,000000,3.97,4.27,3.75,3.84,54226,0
+BTBT.US,D,20201006,000000,3.58,4.14,3.57,3.99,38796,0
+BTBT.US,D,20201007,000000,4.05,4.24,3.955,4,69593,0
+BTBT.US,D,20201008,000000,4.025,4.2,3.9,3.92,144093,0
+BTBT.US,D,20201009,000000,3.92,4.0932,3.92,4.05,60434,0
+BTBT.US,D,20201012,000000,4.005,4.15,3.95,3.97,45141,0
+BTBT.US,D,20201013,000000,4,4.17,3.9579,4,7576,0
+BTBT.US,D,20201014,000000,4.04,4.04,3.94,4,3436,0
+BTBT.US,D,20201015,000000,4.08,4.08,3.96,3.96,6237,0
+BTBT.US,D,20201016,000000,3.98,3.9827,3.85,3.85,5560,0
+BTBT.US,D,20201019,000000,3.6,4.2,3.6,4.1,37415,0
+BTBT.US,D,20201020,000000,4.08,4.08,3.82,3.82,13640,0
+BTBT.US,D,20201021,000000,3.985,4.14,3.8501,3.955,55697,0
+BTBT.US,D,20201022,000000,4.05,4.69,3.98,4,161580,0
+BTBT.US,D,20201023,000000,3.99,4.33,3.585,3.96,114368,0
+BTBT.US,D,20201026,000000,3.83,4.08,3.6281,4.02,83306,0
+BTBT.US,D,20201027,000000,4.16,4.19,3.77,3.92,48837,0
+BTBT.US,D,20201028,000000,3.85,3.9181,3.56,3.6,58503,0
+BTBT.US,D,20201029,000000,3.65,3.87,3.65,3.79,13450,0
+BTBT.US,D,20201030,000000,3.86,3.9,3.625,3.75,17122,0
+BTBT.US,D,20201102,000000,3.75,3.82,3.61,3.8,16917,0
+BTBT.US,D,20201103,000000,3.8,3.98,3.8,3.9,13382,0
+BTBT.US,D,20201104,000000,4.08,4.34,3.85,4.21,339784,0
+BTBT.US,D,20201105,000000,4.35,4.65,4.135,4.3,569186,0
+BTBT.US,D,20201106,000000,4.39,4.3913,3.87,3.96,145451,0
+BTBT.US,D,20201109,000000,3.87,3.96,3.4,3.56,286712,0
+BTBT.US,D,20201110,000000,3.64,3.99,3.61,3.88,119757,0
+BTBT.US,D,20201111,000000,4,4.15,3.72,3.81,395302,0
+BTBT.US,D,20201112,000000,3.8,4.42,3.8,4.16,546918,0
+BTBT.US,D,20201113,000000,4.12,4.36,4.1,4.34,114779,0
+BTBT.US,D,20201116,000000,4.62,5.47,4.46,5.41,860215,0
+BTBT.US,D,20201117,000000,6.15,7.05,5.58,5.97,3628652,0
+BTBT.US,D,20201118,000000,6,6.5,5.5,5.64,1027389,0
+BTBT.US,D,20201119,000000,5.64,6.23,5.21,6.2,519794,0
+BTBT.US,D,20201120,000000,6.28,6.89,5.91,6.1,872379,0
+BTBT.US,D,20201123,000000,6.5,6.86,6.16,6.17,991452,0
+BTBT.US,D,20201124,000000,6.65,6.7199,6,6.31,602323,0
+BTBT.US,D,20201125,000000,6.38,8.14,5.78,7.27,1487980,0
+BTBT.US,D,20201127,000000,6.19,6.66,5.89,6.32,1583928,0
+BTBT.US,D,20201130,000000,7.31,8.12,6.713,8.07,2038045,0
+BTBT.US,D,20201201,000000,7.77,9.05,7.34,7.98,2106685,0
+BTBT.US,D,20201202,000000,7.84,7.95,7.35,7.77,445689,0
+BTBT.US,D,20201203,000000,7.93,7.93,7.02,7.45,1028396,0
+BTBT.US,D,20201204,000000,7.25,7.33,6.3,6.35,1195004,0
+BTBT.US,D,20201207,000000,6.53,6.69,6.3,6.32,388894,0
+BTBT.US,D,20201208,000000,6.27,6.27,5.75,5.85,693546,0
+BTBT.US,D,20201209,000000,5.8,5.99,5.63,5.69,452212,0
+BTBT.US,D,20201210,000000,5.49,6.16,5.45,5.92,385236,0
+BTBT.US,D,20201211,000000,5.78,6,5.78,5.96,323550,0
+BTBT.US,D,20201214,000000,6.31,6.48,5.93,6.02,1077151,0
+BTBT.US,D,20201215,000000,6.11,6.49,6.05,6.16,2144405,0
+BTBT.US,D,20201216,000000,6.88,7.05,4.79,5.05,11541658,0
+BTBT.US,D,20201217,000000,6,6.05,5.31,5.51,5043806,0
+BTBT.US,D,20201218,000000,5.31,5.83,5.1,5.56,1141315,0
+BTBT.US,D,20201221,000000,5.72,6.64,5.53,6.25,3178162,0
+BTBT.US,D,20201222,000000,6.8,6.85,5.84,6.49,4154034,0
+BTBT.US,D,20201223,000000,6.58,6.9,5.93,5.95,2187225,0
+BTBT.US,D,20201224,000000,6.03,6.345,5.65,5.79,858631,0
+BTBT.US,D,20201228,000000,6.68,12.45,6.41,10.49,60473991,0
+BTBT.US,D,20201229,000000,9.84,10.87,8.4386,10.56,8421017,0
+BTBT.US,D,20201230,000000,12.275,16.19,12.11,15.15,46688423,0
+BTBT.US,D,20201231,000000,14.57,24.31,13.76,21.91,79220493,0
+BTBT.US,D,20210104,000000,25.7,33,25.5,29.27,38672105,0
+BTBT.US,D,20210105,000000,24.97,30.8999,23.73,28,27687404,0
+BTBT.US,D,20210106,000000,28.66,28.8,24.05,25.73,12266190,0
+BTBT.US,D,20210107,000000,27.98,29.39,22.2501,24.79,10807678,0
+BTBT.US,D,20210108,000000,26.305,28.74,24.2,25.03,8247912,0
+BTBT.US,D,20210111,000000,20.62,23.255,18.2,18.76,13937797,0
+BTBT.US,D,20210112,000000,17.05,22.5,15.5,19.65,25756403,0
+BTBT.US,D,20210113,000000,18.83,21.1,17.82,18.16,6731520,0
+BTBT.US,D,20210114,000000,20.19,20.99,17.82,18.12,9686863,0
+BTBT.US,D,20210115,000000,17.58,17.69,16.52,16.66,3658636,0
+BTBT.US,D,20210119,000000,17.24,17.32,14.7,16.46,4697479,0
+BTBT.US,D,20210120,000000,15.76,18.2,15.54,16.72,5682495,0
+BTBT.US,D,20210121,000000,15.95,17.4,15.2,16.36,5241386,0
+BTBT.US,D,20210122,000000,16.735,17.99,16.55,17.47,4157576,0
+BTBT.US,D,20210125,000000,17.9865,18.19,15.72,16.37,3493160,0
+BTBT.US,D,20210126,000000,16.515,18.5,15.8,17.66,3606957,0
+BTBT.US,D,20210127,000000,16.29,17.09,15.83,16.11,2002236,0
+BTBT.US,D,20210128,000000,16.98,20.43,16.25,19.54,8416527,0
+BTBT.US,D,20210129,000000,23.01,23.9,18.1,19.42,9824254,0
+BTBT.US,D,20210201,000000,19.13,19.15,17.56,18.22,2923926,0
+BTBT.US,D,20210202,000000,18.32,19.39,17.58,18.54,3838832,0
+BTBT.US,D,20210203,000000,18.89,20.68,18.51,18.55,4378546,0
+BTBT.US,D,20210204,000000,19.1,19.3,18.05,18.99,2650888,0
+BTBT.US,D,20210205,000000,19.1218,19.92,17.28,17.51,2879727,0
+BTBT.US,D,20210208,000000,20.7007,26.165,19.02,25.6,13224028,0
+BTBT.US,D,20210209,000000,26.425,29.85,23.56,24.55,12773216,0
+BTBT.US,D,20210210,000000,24.59,24.645,20.6,22.05,4597102,0
+BTBT.US,D,20210211,000000,24.93,27,22.8,24.45,5793748,0
+BTBT.US,D,20210212,000000,23.77,26.78,23.27,24.3,4090528,0
+BTBT.US,D,20210216,000000,25.5,28.57,25.28,28.26,6250541,0
+BTBT.US,D,20210217,000000,29.64,30.68,25.25,26.66,6056573,0
+BTBT.US,D,20210218,000000,24,25.74,21.7,21.7,3048301,0
+BTBT.US,D,20210219,000000,23.1,25.1,20.7301,21.06,4667224,0
+BTBT.US,D,20210222,000000,18.8692,20.56,18.3,18.71,2596331,0
+BTBT.US,D,20210223,000000,15.79,16.4134,14,15.34,2857059,0
+BTBT.US,D,20210224,000000,16.99,17.59,15.791,16.61,2191621,0
+BTBT.US,D,20210225,000000,16.88,17.59,15.04,15.39,1697158,0
+BTBT.US,D,20210226,000000,14.69,15.6113,14.11,14.76,1232391,0
+BTBT.US,D,20210301,000000,16,16.99,15.21,16.55,2110074,0
+BTBT.US,D,20210302,000000,17.07,17.07,15.24,15.64,1988737,0
+BTBT.US,D,20210303,000000,16.42,16.7185,15.25,15.5,2268710,0
+BTBT.US,D,20210304,000000,15,15.46,12.68,13.45,1619730,0
+BTBT.US,D,20210305,000000,14.3,14.3,11.13,13.26,1350523,0
+BTBT.US,D,20210308,000000,13.6658,13.68,12,12.18,1068024,0
+BTBT.US,D,20210309,000000,13.5,16.36,12.8,15.9,3692264,0
+BTBT.US,D,20210310,000000,18.36,18.86,16.43,17.63,3251766,0
+BTBT.US,D,20210311,000000,18.15,18.38,16.88,18.3,2488493,0
+BTBT.US,D,20210312,000000,16.77,18.86,16.653,17.99,2247013,0
+BTBT.US,D,20210315,000000,18.38,19.49,17.92,18.94,1606119,0
+BTBT.US,D,20210316,000000,18.18,18.2,16.3554,16.62,1546730,0
+BTBT.US,D,20210317,000000,15.96,17.97,15.81,17.83,1494435,0
+BTBT.US,D,20210318,000000,17.57,18.28,16.2398,16.34,1568248,0
+BTBT.US,D,20210319,000000,16.62,17.2,16.1,16.94,1076449,0
+BTBT.US,D,20210322,000000,16.94,17.03,15.6,15.84,1027978,0
+BTBT.US,D,20210323,000000,15.94,15.94,14.57,14.78,813722,0
+BTBT.US,D,20210324,000000,15.33,15.4999,13.3766,13.49,950602,0
+BTBT.US,D,20210325,000000,12.01,13.99,12.01,13.91,826074,0
+BTBT.US,D,20210326,000000,14.4,14.45,12.75,13.56,725247,0
+BTBT.US,D,20210329,000000,14.3,14.6699,12.7,12.94,974230,0
+BTBT.US,D,20210330,000000,13.43,15.65,13.04,14.6,1990149,0
+BTBT.US,D,20210331,000000,14.68,15.43,13.76,15.02,1462467,0
+BTBT.US,D,20210401,000000,15.02,15.35,14.23,14.33,1414544,0
+BTBT.US,D,20210405,000000,14.87,16.9,14.25,16.75,2362651,0
+BTBT.US,D,20210406,000000,16.34,17.22,14.85,16.76,2025327,0
+BTBT.US,D,20210407,000000,15.85,16.68,15.12,15.42,1270899,0
+BTBT.US,D,20210408,000000,15.41,17,15.38,16.85,1810050,0
+BTBT.US,D,20210409,000000,17.15,17.3,16.01,16.96,1539724,0
+BTBT.US,D,20210412,000000,17.4,17.97,14.839,15.2,2252016,0
+BTBT.US,D,20210413,000000,16.571,16.73,15.0401,15.28,2108040,0
+BTBT.US,D,20210414,000000,16.8,19.02,13.65,14.25,25829029,0
+BTBT.US,D,20210415,000000,15.2688,15.3571,12.77,14.28,6704297,0
+BTBT.US,D,20210416,000000,13.9598,13.9598,13.05,13.33,4032411,0
+BTBT.US,D,20210419,000000,12.5235,13.2334,11.9,12.36,2225103,0
+BTBT.US,D,20210420,000000,12.07,12.29,11.51,11.73,1562502,0
+BTBT.US,D,20210421,000000,11.6,13.09,11.58,12.93,2510547,0
+BTBT.US,D,20210422,000000,12.91,13.86,12.66,12.9,1604250,0
+BTBT.US,D,20210423,000000,12.28,13.43,12.2501,13.16,1318971,0
+BTBT.US,D,20210426,000000,13.88,13.88,13.12,13.45,1302528,0
+BTBT.US,D,20210427,000000,13.65,13.8,13.03,13.11,906125,0
+BTBT.US,D,20210428,000000,13.18,13.8,12.6773,13.47,1653944,0
+BTBT.US,D,20210429,000000,13.29,13.68,12.91,13.3,868983,0
+BTBT.US,D,20210430,000000,13.28,13.76,12.86,13.2,1042256,0
+BTBT.US,D,20210503,000000,13.23,13.52,12.16,12.49,1092764,0
+BTBT.US,D,20210504,000000,12.41,12.5,11.43,11.93,995643,0
+BTBT.US,D,20210505,000000,11.96,12.36,11.67,11.97,693985,0
+BTBT.US,D,20210506,000000,12.01,12.05,11.29,11.63,739559,0
+BTBT.US,D,20210507,000000,11.94,12.3,11.61,11.86,673488,0
+BTBT.US,D,20210510,000000,11.68,11.69,10.44,10.45,768728,0
+BTBT.US,D,20210511,000000,9.26,10.5,9.08,10.38,1017603,0
+BTBT.US,D,20210512,000000,10.11,10.58,9.45,9.71,958729,0
+BTBT.US,D,20210513,000000,10,11.49,9.28,9.5,4530450,0
+BTBT.US,D,20210514,000000,9.88,10.77,9.7508,10.18,2059130,0
+BTBT.US,D,20210517,000000,10.2,10.7811,9.5,9.95,1782810,0
+BTBT.US,D,20210518,000000,9.9052,11.21,9.9052,10.85,1401115,0
+BTBT.US,D,20210519,000000,10,10.14,8.77,9,5115814,0
+BTBT.US,D,20210520,000000,9.55,9.98,9.0835,9.365,2672060,0
+BTBT.US,D,20210521,000000,9.4977,9.6388,8.41,8.57,2479752,0
+BTBT.US,D,20210524,000000,8.55,8.6889,7.85,8.43,2873196,0
+BTBT.US,D,20210525,000000,8.25,8.7,8.05,8.24,1989678,0
+BTBT.US,D,20210526,000000,8.52,9.53,8.44,9.05,2053473,0
+BTBT.US,D,20210527,000000,10,10.18,8.7627,9.43,5152932,0
+BTBT.US,D,20210528,000000,9.1,9.47,8.44,8.45,2308361,0
+BTBT.US,D,20210601,000000,8.57,9.12,8.38,8.73,2266296,0
+BTBT.US,D,20210602,000000,8.93,9,8.5,8.94,1879453,0
+BTBT.US,D,20210603,000000,8.9485,8.97,8.35,8.41,2014531,0
+BTBT.US,D,20210604,000000,8.42,8.46,8.12,8.2,1336384,0
+BTBT.US,D,20210607,000000,8.17,8.22,7.68,8.08,2477472,0
+BTBT.US,D,20210608,000000,7.96,8.035,7.4318,7.81,1828542,0
+BTBT.US,D,20210609,000000,8.0224,8.78,7.81,8.42,3440973,0
+BTBT.US,D,20210610,000000,8.65,9.1899,8.0404,8.11,3064290,0
+BTBT.US,D,20210611,000000,8.14,8.2,7.46,7.74,2275213,0
+BTBT.US,D,20210614,000000,8.2,10.08,8.04,8.89,9494818,0
+BTBT.US,D,20210615,000000,8.81,9.2099,8.15,8.61,3492331,0
+BTBT.US,D,20210616,000000,8.3,8.44,7.95,8.26,2354427,0
+BTBT.US,D,20210617,000000,8.149,8.49,7.91,8,1889122,0
+BTBT.US,D,20210618,000000,7.95,7.9862,7.47,7.5,3103838,0
+BTBT.US,D,20210621,000000,7.25,7.25,6.75,6.95,2969914,0
+BTBT.US,D,20210622,000000,6.77,7.12,6.36,7,2112023,0
+BTBT.US,D,20210623,000000,7.25,7.27,6.8,6.88,2908811,0
+BTBT.US,D,20210624,000000,6.89,6.99,6.33,6.73,4226679,0
+BTBT.US,D,20210625,000000,6.604,6.75,6.52,6.55,2309888,0
+BTBT.US,D,20210628,000000,6.66,7.31,6.61,7.11,3944054,0
+BTBT.US,D,20210629,000000,7.25,7.45,6.83,6.95,2608654,0
+BTBT.US,D,20210630,000000,6.9,7.1,6.63,6.84,2286364,0
+BTBT.US,D,20210701,000000,6.82,6.86,6.22,6.3,2429341,0
+BTBT.US,D,20210702,000000,6.3753,6.3753,5.86,5.86,2112211,0
+BTBT.US,D,20210706,000000,5.86,6.05,5.77,5.89,2197059,0
+BTBT.US,D,20210707,000000,5.93,6.03,5.49,5.57,1603420,0
+BTBT.US,D,20210708,000000,5.25,5.56,5.25,5.45,1202171,0
+BTBT.US,D,20210709,000000,5.46,5.6999,5.39,5.63,1061016,0
+BTBT.US,D,20210712,000000,5.68,5.71,5.17,5.32,1626086,0
+BTBT.US,D,20210713,000000,5.3,5.61,5.2301,5.28,1467989,0
+BTBT.US,D,20210714,000000,5.34,5.39,5.12,5.13,1317071,0
+BTBT.US,D,20210715,000000,5.15,5.52,4.92,5.12,1646450,0
+BTBT.US,D,20210716,000000,5.07,5.0928,4.545,4.57,2407638,0
+BTBT.US,D,20210719,000000,4.34,4.56,4.25,4.3,2619830,0
+BTBT.US,D,20210720,000000,4.2345,4.37,3.97,4.26,2488646,0
+BTBT.US,D,20210721,000000,4.54,4.855,4.36,4.73,3408813,0
+BTBT.US,D,20210722,000000,4.82,4.9,4.44,4.56,1365184,0
+BTBT.US,D,20210723,000000,4.52,4.56,4.23,4.23,1129099,0
+BTBT.US,D,20210726,000000,4.8816,9.41,4.8816,8.87,209773867,0
+BTBT.US,D,20210727,000000,7.5765,7.75,5.78,5.89,32163403,0
+BTBT.US,D,20210728,000000,7.5,9.46,6.95,8,137739349,0
+BTBT.US,D,20210729,000000,7.89,9.38,7.55,7.96,47506604,0
+BTBT.US,D,20210730,000000,7.78,9.17,7.71,9,38130878,0
+BTBT.US,D,20210802,000000,9.06,11.25,8.9,10.4,61015741,0
+BTBT.US,D,20210803,000000,10.49,10.9,9.63,10,17675504,0
+BTBT.US,D,20210804,000000,10.39,13.58,10.31,13.07,66798257,0
+BTBT.US,D,20210805,000000,12.03,16.4,11.7,15.82,57253345,0
+BTBT.US,D,20210806,000000,15.9,19.51,15.06,17.55,77358375,0
+BTBT.US,D,20210809,000000,19,20.74,15.87,16.3,62283670,0
+BTBT.US,D,20210810,000000,16.58,17.2,13.4,15.49,25428359,0
+BTBT.US,D,20210811,000000,16,16.2599,14.1,14.82,15150070,0
+BTBT.US,D,20210812,000000,13.82,15.189,12.8901,14.79,11170037,0
+BTBT.US,D,20210813,000000,15.32,16.2,13.5,13.57,12016827,0
+BTBT.US,D,20210816,000000,13.922,14.05,12.51,12.74,8109009,0
+BTBT.US,D,20210817,000000,12.5,13.5799,11.67,12.02,8740504,0
+BTBT.US,D,20210818,000000,12.0232,12.55,11.04,11.18,9679834,0
+BTBT.US,D,20210819,000000,11.005,12.35,10.52,12.08,14140892,0
+BTBT.US,D,20210820,000000,12.53,13.58,11.621,11.96,29451471,0
+BTBT.US,D,20210823,000000,12.5,12.92,11.1611,11.42,15496369,0
+BTBT.US,D,20210824,000000,11.198,11.21,10.2601,10.86,10720092,0
+BTBT.US,D,20210825,000000,10.48,11.82,10.44,10.98,9638623,0
+BTBT.US,D,20210826,000000,10.62,11.36,10.331,10.52,6459985,0
+BTBT.US,D,20210827,000000,10.62,12.69,10.5561,12.46,17847206,0
+BTBT.US,D,20210830,000000,12.02,13.5,11.5321,12.81,14289235,0
+BTBT.US,D,20210831,000000,12.6417,12.95,12,12.82,9543433,0
+BTBT.US,D,20210901,000000,12.75,13.35,12.43,12.63,9468759,0
+BTBT.US,D,20210902,000000,13.3971,13.98,12.63,12.72,11664330,0
+BTBT.US,D,20210903,000000,13,14.55,12.32,12.97,29392132,0
+BTBT.US,D,20210907,000000,13.1582,13.21,11.24,11.72,11755526,0
+BTBT.US,D,20210908,000000,11.64,11.64,10.65,11.09,6463366,0
+BTBT.US,D,20210909,000000,11.22,11.5,10.95,11.2,5231088,0
+BTBT.US,D,20210910,000000,11.1,11.1078,10.26,10.31,4287055,0
+BTBT.US,D,20210913,000000,10.1,10.72,9.83,10.4,5336444,0
+BTBT.US,D,20210914,000000,10.6719,10.7599,9.8412,9.97,5131906,0
+BTBT.US,D,20210915,000000,10.1557,10.74,9.92,10.2,5959492,0
+BTBT.US,D,20210916,000000,10.02,10.19,9.67,9.86,3516543,0
+BTBT.US,D,20210917,000000,9.86,10,9.51,9.99,2537446,0
+BTBT.US,D,20210920,000000,9.25,9.39,8.52,8.86,4659254,0
+BTBT.US,D,20210921,000000,8.9246,9.05,8.59,8.64,2745517,0
+BTBT.US,D,20210922,000000,8.75,9.75,8.66,9.59,5174955,0
+BTBT.US,D,20210923,000000,9.9248,9.95,9.37,9.68,4723000,0
+BTBT.US,D,20210924,000000,9,9.8,8.93,9.46,3533106,0
+BTBT.US,D,20210927,000000,9.46,9.74,9.08,9.14,2595161,0
+BTBT.US,D,20210928,000000,9.09,9.12,8.67,8.78,1505628,0
+BTBT.US,D,20210929,000000,8.81,8.88,7.9,7.91,3472993,0
+BTBT.US,D,20210930,000000,6.7285,7.29,6.5,7.23,13741404,0
+BTBT.US,D,20211001,000000,7.75,8.3,7.31,8.07,7878036,0
+BTBT.US,D,20211004,000000,7.91,8.03,7.39,7.59,4464932,0
+BTBT.US,D,20211005,000000,7.86,10.43,7.86,10.35,75569072,0
+BTBT.US,D,20211006,000000,11.86,12.42,10.9,11.22,90736482,0
+BTBT.US,D,20211007,000000,10.8435,11.17,10.34,11.03,15055772,0
+BTBT.US,D,20211008,000000,11.186,11.48,10.625,11.35,10569343,0
+BTBT.US,D,20211011,000000,12.005,12.87,11.74,11.86,22901946,0
+BTBT.US,D,20211012,000000,11.865,12,10.35,10.68,9983111,0
+BTBT.US,D,20211013,000000,10.6226,11.2,9.75,11.03,11817179,0
+BTBT.US,D,20211014,000000,11.44,11.4528,10.55,10.7,7645228,0
+BTBT.US,D,20211015,000000,11.3412,11.88,10.91,11.22,18041347,0
+BTBT.US,D,20211018,000000,11.09,11.57,10.52,10.96,11579169,0
+BTBT.US,D,20211019,000000,11.24,11.9252,10.75,11.35,14496692,0
+BTBT.US,D,20211020,000000,11.6036,12.6,11.1,11.82,20348269,0
+BTBT.US,D,20211021,000000,11.6539,11.82,10.65,11,9200626,0
+BTBT.US,D,20211022,000000,10.87,10.87,10,10.17,5559166,0
+BTBT.US,D,20211025,000000,10.2246,10.46,9.98,10.04,6991695,0
+BTBT.US,D,20211026,000000,10.04,10.39,9.454,10.13,6286688,0
+BTBT.US,D,20211027,000000,9.64,10.25,9.55,9.66,2895669,0
+BTBT.US,D,20211028,000000,9.99,10.32,9.89,10.05,4117512,0
+BTBT.US,D,20211029,000000,9.94,14.25,9.74,14.25,11588944,0
+BTBT.US,D,20211101,000000,11.87,12.45,11.2,11.8,13646992,0
+BTBT.US,D,20211102,000000,12.095,13.22,11.87,12,16568613,0
+BTBT.US,D,20211103,000000,11.645,12.22,11.28,11.93,5190484,0
+BTBT.US,D,20211104,000000,11.9,12.4199,11.51,11.58,4082937,0
+BTBT.US,D,20211105,000000,11.7,11.72,10.86,11.14,4002490,0
+BTBT.US,D,20211108,000000,12.0443,12.83,11.53,11.78,14232378,0
+BTBT.US,D,20211109,000000,12.35,12.55,11.3966,12.31,7621710,0
+BTBT.US,D,20211110,000000,12.41,12.49,11.5,11.72,6098857,0
+BTBT.US,D,20211111,000000,11.5551,12.02,11.4,11.87,3611253,0
+BTBT.US,D,20211112,000000,11.7,11.85,11.1801,11.78,3284810,0
+BTBT.US,D,20211115,000000,11.9258,11.94,11.21,11.52,3730245,0
+BTBT.US,D,20211116,000000,10.9562,11.3654,10.55,10.93,3276945,0
+BTBT.US,D,20211117,000000,10.868,10.868,10.44,10.54,2110011,0
+BTBT.US,D,20211118,000000,10.2,10.38,9.53,9.73,3552312,0
+BTBT.US,D,20211119,000000,9.77,10.15,9.73,9.93,2196003,0
+BTBT.US,D,20211122,000000,10,10.28,9.43,9.59,2538881,0
+BTBT.US,D,20211123,000000,9.645,9.75,9.1,9.53,2340748,0
+BTBT.US,D,20211124,000000,9.32,9.6799,9.2601,9.51,1391579,0
+BTBT.US,D,20211126,000000,8.975,9.3068,8.681,8.78,1814081,0
+BTBT.US,D,20211129,000000,9.19,9.88,8.9205,9.83,3533770,0
+BTBT.US,D,20211130,000000,9.81,10.22,9.24,9.84,2836168,0
+BTBT.US,D,20211201,000000,10,10.0399,9.3,9.42,2354948,0
+BTBT.US,D,20211202,000000,9.3,9.6,8.69,9.14,2163101,0
+BTBT.US,D,20211203,000000,9.08,9.08,8.11,8.24,2800815,0
+BTBT.US,D,20211206,000000,7.8226,8.12,7.36,7.9,2197328,0
+BTBT.US,D,20211207,000000,8.4,8.66,8.13,8.2,1408874,0
+BTBT.US,D,20211208,000000,8.14,8.355,7.91,8.13,1140565,0
+BTBT.US,D,20211209,000000,8.15,8.17,7.5,7.64,1898827,0
+BTBT.US,D,20211210,000000,7.76,7.7999,7.21,7.42,1968626,0
+BTBT.US,D,20211213,000000,7.19,7.2854,6.86,6.89,2381266,0
+BTBT.US,D,20211214,000000,6.9,7.16,6.68,6.83,2537304,0
+BTBT.US,D,20211215,000000,6.9,7.35,6.46,7.3,2933807,0
+BTBT.US,D,20211216,000000,7.42,7.65,6.8,6.96,3153807,0
+BTBT.US,D,20211217,000000,6.7135,7.17,6.5,6.63,3881697,0
+BTBT.US,D,20211220,000000,6.44,6.55,6.2601,6.49,1841725,0
+BTBT.US,D,20211221,000000,6.67,6.955,6.65,6.87,1632027,0
+BTBT.US,D,20211222,000000,6.79,6.959,6.52,6.77,1699697,0
+BTBT.US,D,20211223,000000,6.6,7.43,6.22,7.23,4820076,0
+BTBT.US,D,20211227,000000,7.28,7.52,6.72,6.93,4938329,0
+BTBT.US,D,20211228,000000,6.63,6.73,6.23,6.56,3077863,0
+BTBT.US,D,20211229,000000,6.44,6.64,6.25,6.31,2160082,0
+BTBT.US,D,20211230,000000,6.29,6.59,6.1,6.26,3545698,0
+BTBT.US,D,20211231,000000,6.32,6.38,6.05,6.08,2069854,0
+BTBT.US,D,20220103,000000,6.08,6.24,5.94,6.08,1403608,0
+BTBT.US,D,20220104,000000,6.2071,6.37,5.93,6.13,2129318,0
+BTBT.US,D,20220105,000000,6.02,6.17,5.53,5.65,3766899,0
+BTBT.US,D,20220106,000000,5.57,5.67,5.26,5.6,1982991,0
+BTBT.US,D,20220107,000000,5.5,5.67,5.24,5.29,1795623,0
+BTBT.US,D,20220110,000000,5.2,5.38,5.0574,5.35,1831788,0
+BTBT.US,D,20220111,000000,5.35,6.21,5.2232,5.78,3307909,0
+BTBT.US,D,20220112,000000,6.05,6.23,5.79,5.97,3094610,0
+BTBT.US,D,20220113,000000,6.08,6.15,5.66,5.74,1735343,0
+BTBT.US,D,20220114,000000,5.61,5.895,5.61,5.83,1116186,0
+BTBT.US,D,20220118,000000,5.562,5.7085,5.32,5.5,1420477,0
+BTBT.US,D,20220119,000000,5.4964,5.56,5.01,5.02,1554620,0
+BTBT.US,D,20220120,000000,5.156,5.52,5.1,5.13,1548290,0
+BTBT.US,D,20220121,000000,4.86,4.93,4.6,4.68,2604922,0
+BTBT.US,D,20220124,000000,4.0539,4.62,3.84,4.57,3830719,0
+BTBT.US,D,20220125,000000,4.42,4.51,4.14,4.31,2191613,0
+BTBT.US,D,20220126,000000,4.37,4.41,3.85,3.9,16338066,0
+BTBT.US,D,20220127,000000,3.92,3.98,3.51,3.525,5254376,0
+BTBT.US,D,20220128,000000,3.5,3.7,3.37,3.62,3795358,0
+BTBT.US,D,20220131,000000,3.64,3.83,3.585,3.78,5548257,0
+BTBT.US,D,20220201,000000,3.9,4.1198,3.8,3.95,7209998,0
+BTBT.US,D,20220202,000000,3.97,4,3.63,3.77,2998995,0
+BTBT.US,D,20220203,000000,3.64,3.74,3.52,3.53,1425701,0
+BTBT.US,D,20220204,000000,3.64,4.26,3.5,4.13,7723443,0
+BTBT.US,D,20220207,000000,4.39,4.71,4.25,4.25,12044641,0
+BTBT.US,D,20220208,000000,4.22,4.465,4.15,4.31,4435667,0
+BTBT.US,D,20220209,000000,4.4,4.73,4.3672,4.69,4097522,0
+BTBT.US,D,20220210,000000,4.4731,5.35,4.43,4.71,9548534,0
+BTBT.US,D,20220211,000000,4.76,5.0996,4.44,4.49,6345024,0
+BTBT.US,D,20220214,000000,4.5836,4.64,4.2,4.27,3944476,0
+BTBT.US,D,20220215,000000,4.56,4.84,4.37,4.59,4934618,0
+BTBT.US,D,20220216,000000,4.5177,4.58,4.3,4.52,4696120,0
+BTBT.US,D,20220217,000000,4.3,4.49,4.01,4.04,3566252,0
+BTBT.US,D,20220218,000000,4,4.07,3.86,3.89,2452928,0
+BTBT.US,D,20220222,000000,3.64,3.8,3.5,3.69,3529181,0
+BTBT.US,D,20220223,000000,3.9,3.9,3.49,3.5,2961311,0
+BTBT.US,D,20220224,000000,3.24,3.75,3.16,3.67,4699343,0
+BTBT.US,D,20220225,000000,3.76,3.79,3.52,3.69,3128820,0
+BTBT.US,D,20220228,000000,3.6,3.98,3.6,3.93,3959703,0
+BTBT.US,D,20220301,000000,4.16,4.26,3.77,3.89,4903815,0
+BTBT.US,D,20220302,000000,3.91,3.93,3.64,3.88,3019964,0
+BTBT.US,D,20220303,000000,3.9,3.9,3.51,3.55,2613459,0
+BTBT.US,D,20220304,000000,3.42,3.56,3.27,3.32,2380348,0
+BTBT.US,D,20220307,000000,3.3,3.495,3.115,3.17,3080480,0
+BTBT.US,D,20220308,000000,3.17,3.38,3.08,3.29,2984424,0
+BTBT.US,D,20220309,000000,3.51,3.72,3.46,3.62,4801312,0
+BTBT.US,D,20220310,000000,3.45,3.51,3.26,3.32,2783077,0
+BTBT.US,D,20220311,000000,3.42,3.43,3.07,3.07,2695671,0
+BTBT.US,D,20220314,000000,3.04,3.06,2.79,2.82,5357296,0
+BTBT.US,D,20220315,000000,2.798,2.92,2.74,2.86,2704061,0
+BTBT.US,D,20220316,000000,3.13,3.1706,2.92,3.17,3707511,0
+BTBT.US,D,20220317,000000,3.18,3.42,3.15,3.38,2848458,0
+BTBT.US,D,20220318,000000,3.38,3.79,3.35,3.67,3976074,0
+BTBT.US,D,20220321,000000,3.62,3.6991,3.415,3.59,2642886,0
+BTBT.US,D,20220322,000000,3.8,3.97,3.68,3.74,5119641,0
+BTBT.US,D,20220323,000000,3.76,4,3.66,3.72,3288383,0
+BTBT.US,D,20220324,000000,3.84,3.955,3.6,3.94,3240951,0
+BTBT.US,D,20220325,000000,4.03,4.16,3.69,3.79,3765617,0
+BTBT.US,D,20220328,000000,4.04,4.2,3.8401,4.08,5923372,0
+BTBT.US,D,20220329,000000,4.11,4.11,3.84,4.04,3931171,0
+BTBT.US,D,20220330,000000,3.96,4.035,3.735,3.76,2719050,0
+BTBT.US,D,20220331,000000,3.82,3.85,3.53,3.6,2320718,0
+BTBT.US,D,20220401,000000,3.612,3.69,3.51,3.59,1921249,0
+BTBT.US,D,20220404,000000,3.61,3.72,3.5408,3.71,2127698,0
+BTBT.US,D,20220405,000000,3.73,3.74,3.365,3.4,2841721,0
+BTBT.US,D,20220406,000000,3.28,3.34,3.09,3.22,3705274,0
+BTBT.US,D,20220407,000000,3.23,3.2495,3.01,3.16,2658942,0
+BTBT.US,D,20220408,000000,3.1,3.125,2.992,3.01,2415546,0
+BTBT.US,D,20220411,000000,2.95,3.12,2.83,2.96,3377382,0
+BTBT.US,D,20220412,000000,2.99,3.09,2.8,2.82,3266329,0
+BTBT.US,D,20220413,000000,2.82,2.98,2.8,2.97,2630096,0
+BTBT.US,D,20220414,000000,2.995,3,2.74,2.75,3709999,0
+BTBT.US,D,20220418,000000,2.76,2.7701,2.59,2.69,3736359,0
+BTBT.US,D,20220419,000000,2.73,2.8,2.6001,2.74,3695075,0
+BTBT.US,D,20220420,000000,2.75,2.77,2.53,2.56,3808580,0
+BTBT.US,D,20220421,000000,2.61,2.69,2.39,2.41,3262474,0
+BTBT.US,D,20220422,000000,2.36,2.46,2.26,2.28,3512144,0
+BTBT.US,D,20220425,000000,2.2,2.33,2.19,2.3,3976776,0
+BTBT.US,D,20220426,000000,2.28,2.28,2.1,2.1,3888410,0
+BTBT.US,D,20220427,000000,2.07,2.2,2.04,2.05,3844043,0
+BTBT.US,D,20220428,000000,2.12,2.24,1.95,2.2,4186265,0
+BTBT.US,D,20220429,000000,2.11,2.3,2.01,2.03,3164619,0
+BTBT.US,D,20220502,000000,2.01,2.18,1.98,2.14,3104815,0
+BTBT.US,D,20220503,000000,2.1,2.17,2.06,2.13,2819049,0
+BTBT.US,D,20220504,000000,2.14,2.27,1.98,2.27,4058484,0
+BTBT.US,D,20220505,000000,2.17,2.2,2,2,2481504,0
+BTBT.US,D,20220506,000000,2,2.04,1.92,1.92,3561855,0
+BTBT.US,D,20220509,000000,1.86,1.87,1.61,1.61,4097483,0
+BTBT.US,D,20220510,000000,1.72,1.73,1.5544,1.64,3227482,0
+BTBT.US,D,20220511,000000,1.57,1.655,1.48,1.48,4873318,0
+BTBT.US,D,20220512,000000,1.42,1.67,1.38,1.6,5549438,0
+BTBT.US,D,20220513,000000,1.71,1.77,1.61,1.72,4550073,0
+BTBT.US,D,20220516,000000,1.7,1.71,1.58,1.61,3124505,0
+BTBT.US,D,20220517,000000,1.67,1.81,1.67,1.79,3227843,0
+BTBT.US,D,20220518,000000,1.74,1.79,1.65,1.67,2542774,0
+BTBT.US,D,20220519,000000,1.68,1.8,1.67,1.7,2475336,0
+BTBT.US,D,20220520,000000,1.73,1.745,1.53,1.66,2699616,0
+BTBT.US,D,20220523,000000,1.68,1.68,1.555,1.62,1616749,0
+BTBT.US,D,20220524,000000,1.6,1.6,1.45,1.48,1798784,0
+BTBT.US,D,20220525,000000,1.49,1.55,1.45,1.53,1252153,0
+BTBT.US,D,20220526,000000,1.48,1.61,1.458,1.56,2097749,0
+BTBT.US,D,20220527,000000,1.59,1.67,1.57,1.64,2083601,0
+BTBT.US,D,20220531,000000,1.78,1.86,1.71,1.78,5853454,0
+BTBT.US,D,20220601,000000,1.8,1.86,1.61,1.61,2257892,0
+BTBT.US,D,20220602,000000,1.62,1.75,1.58,1.72,1261302,0
+BTBT.US,D,20220603,000000,1.64,1.69,1.6,1.64,1683480,0
+BTBT.US,D,20220606,000000,1.66,1.7,1.6,1.62,1265254,0
+BTBT.US,D,20220607,000000,1.54,1.68,1.53,1.67,1424284,0
+BTBT.US,D,20220608,000000,1.61,1.7093,1.6008,1.65,1618357,0
+BTBT.US,D,20220609,000000,1.66,1.66,1.51,1.53,1322224,0
+BTBT.US,D,20220610,000000,1.53,1.53,1.41,1.42,1797154,0
+BTBT.US,D,20220613,000000,1.25,1.34,1.2,1.23,2515829,0
+BTBT.US,D,20220614,000000,1.25,1.34,1.22,1.29,1360435,0
+BTBT.US,D,20220615,000000,1.27,1.37,1.2306,1.33,2077493,0
+BTBT.US,D,20220616,000000,1.28,1.282,1.19,1.22,1517997,0
+BTBT.US,D,20220617,000000,1.23,1.49,1.225,1.42,3791985,0
+BTBT.US,D,20220621,000000,1.45,1.69,1.43,1.51,4814967,0
+BTBT.US,D,20220622,000000,1.44,1.55,1.43,1.44,1465795,0
+BTBT.US,D,20220623,000000,1.5,1.57,1.44,1.55,1499571,0
+BTBT.US,D,20220624,000000,1.57,1.65,1.565,1.65,2119548,0
+BTBT.US,D,20220627,000000,1.65,1.6654,1.52,1.57,1644063,0
+BTBT.US,D,20220628,000000,1.57,1.63,1.45,1.48,1604238,0
+BTBT.US,D,20220629,000000,1.46,1.485,1.41,1.44,988412,0
+BTBT.US,D,20220630,000000,1.39,1.42,1.295,1.31,2491729,0
+BTBT.US,D,20220701,000000,1.37,1.42,1.32,1.36,766428,0
+BTBT.US,D,20220705,000000,1.33,1.52,1.285,1.5,1270165,0
+BTBT.US,D,20220706,000000,1.49,1.49,1.375,1.4,973263,0
+BTBT.US,D,20220707,000000,1.45,1.58,1.43,1.57,2400167,0
+BTBT.US,D,20220708,000000,1.51,1.74,1.48,1.66,3218989,0
+BTBT.US,D,20220711,000000,1.57,1.63,1.46,1.58,1891302,0
+BTBT.US,D,20220712,000000,1.55,1.58,1.5,1.53,643019,0
+BTBT.US,D,20220713,000000,1.52,1.615,1.47,1.6,1108555,0
+BTBT.US,D,20220714,000000,1.59,1.66,1.515,1.62,1264529,0
+BTBT.US,D,20220715,000000,1.65,1.67,1.5613,1.62,948881,0
+BTBT.US,D,20220718,000000,1.71,1.88,1.675,1.73,5660061,0
+BTBT.US,D,20220719,000000,1.76,2.02,1.73,2.01,6309711,0
+BTBT.US,D,20220720,000000,2.08,2.11,1.85,1.92,7990157,0
+BTBT.US,D,20220721,000000,1.88,1.98,1.77,1.98,2807736,0
+BTBT.US,D,20220722,000000,1.96,2.005,1.78,1.83,2336964,0
+BTBT.US,D,20220725,000000,1.8,1.805,1.7,1.7,996436,0
+BTBT.US,D,20220726,000000,1.64,1.64,1.46,1.47,2714168,0
+BTBT.US,D,20220727,000000,1.53,1.58,1.5,1.52,4748303,0
+BTBT.US,D,20220728,000000,1.52,1.57,1.39,1.52,4968801,0
+BTBT.US,D,20220729,000000,1.46,1.55,1.37,1.39,8116713,0
+BTBT.US,D,20220801,000000,1.42,1.53,1.3517,1.45,3410032,0
+BTBT.US,D,20220802,000000,1.41,1.61,1.41,1.56,2441718,0
+BTBT.US,D,20220803,000000,1.59,1.6399,1.53,1.6,1939308,0
+BTBT.US,D,20220804,000000,1.59,1.71,1.5101,1.55,3286673,0
+BTBT.US,D,20220805,000000,1.55,1.61,1.5,1.55,2666015,0
+BTBT.US,D,20220808,000000,1.65,1.7085,1.575,1.62,2862808,0
+BTBT.US,D,20220809,000000,1.57,1.6,1.49,1.49,2059529,0
+BTBT.US,D,20220810,000000,1.56,1.74,1.53,1.69,4090714,0
+BTBT.US,D,20220811,000000,1.82,1.95,1.72,1.75,5215660,0
+BTBT.US,D,20220812,000000,1.74,1.9,1.675,1.89,2752076,0
+BTBT.US,D,20220815,000000,1.865,2.01,1.83,1.96,3170949,0
+BTBT.US,D,20220816,000000,1.95,1.96,1.76,1.84,2993354,0
+BTBT.US,D,20220817,000000,1.81,1.83,1.72,1.73,2007966,0
+BTBT.US,D,20220818,000000,1.75,1.79,1.65,1.74,1976276,0
+BTBT.US,D,20220819,000000,1.61,1.64,1.54,1.56,2050240,0
+BTBT.US,D,20220822,000000,1.51,1.57,1.5,1.5,1091530,0
+BTBT.US,D,20220823,000000,1.49,1.58,1.47,1.53,1287904,0
+BTBT.US,D,20220824,000000,1.53,1.62,1.52,1.57,1248648,0
+BTBT.US,D,20220825,000000,1.6,1.64,1.561,1.61,998392,0
+BTBT.US,D,20220826,000000,1.63,1.6479,1.44,1.46,2091041,0
+BTBT.US,D,20220829,000000,1.44,1.51,1.44,1.48,1081295,0
+BTBT.US,D,20220830,000000,1.5,1.5,1.4,1.46,1644031,0
+BTBT.US,D,20220831,000000,1.45,1.525,1.43,1.48,1536486,0
+BTBT.US,D,20220901,000000,1.45,1.46,1.4,1.45,1120606,0
+BTBT.US,D,20220902,000000,1.45,1.47,1.4,1.41,957504,0
+BTBT.US,D,20220906,000000,1.44,1.455,1.37,1.37,1195529,0
+BTBT.US,D,20220907,000000,1.37,1.47,1.31,1.45,1535633,0
+BTBT.US,D,20220908,000000,1.41,1.49,1.41,1.47,775627,0
+BTBT.US,D,20220909,000000,1.56,1.59,1.505,1.59,2301792,0
+BTBT.US,D,20220912,000000,1.625,1.65,1.53,1.56,3057324,0
+BTBT.US,D,20220913,000000,1.5,1.51,1.41,1.43,1271205,0
+BTBT.US,D,20220914,000000,1.42,1.47,1.4,1.45,808606,0
+BTBT.US,D,20220915,000000,1.43,1.53,1.41,1.45,1526980,0
+BTBT.US,D,20220916,000000,1.41,1.44,1.27,1.27,3142511,0
+BTBT.US,D,20220919,000000,1.27,1.35,1.25,1.34,985980,0
+BTBT.US,D,20220920,000000,1.33,1.33,1.23,1.26,1294476,0
+BTBT.US,D,20220921,000000,1.27,1.34,1.24,1.24,1201660,0
+BTBT.US,D,20220922,000000,1.27,1.27,1.23,1.24,728976,0
+BTBT.US,D,20220923,000000,1.2,1.23,1.18,1.2,789527,0
+BTBT.US,D,20220926,000000,1.2,1.26,1.12,1.17,1247629,0
+BTBT.US,D,20220927,000000,1.2,1.2411,1.17,1.21,1037644,0
+BTBT.US,D,20220928,000000,1.19,1.2688,1.18,1.26,944986,0
+BTBT.US,D,20220929,000000,1.23,1.23,1.1609,1.19,752536,0
+BTBT.US,D,20220930,000000,1.18,1.28,1.16,1.2,981301,0
+BTBT.US,D,20221003,000000,1.2,1.25,1.19,1.24,959563,0
+BTBT.US,D,20221004,000000,1.29,1.34,1.28,1.29,1691851,0
+BTBT.US,D,20221005,000000,1.24,1.25,1.19,1.22,835599,0
+BTBT.US,D,20221006,000000,1.22,1.278,1.2112,1.23,506484,0
+BTBT.US,D,20221007,000000,1.2,1.22,1.18,1.18,525934,0
+BTBT.US,D,20221010,000000,1.15,1.165,1.06,1.09,1242341,0
+BTBT.US,D,20221011,000000,1.09,1.09,1.04,1.05,765160,0
+BTBT.US,D,20221012,000000,1.06,1.09,1.01,1.08,670811,0
+BTBT.US,D,20221013,000000,1.01,1.1,1,1.07,1248661,0
+BTBT.US,D,20221014,000000,1.09,1.11,1.01,1.03,714709,0
+BTBT.US,D,20221017,000000,1.05,1.08,1.04,1.06,1018772,0
+BTBT.US,D,20221018,000000,1.08,1.09,1.01,1.04,603037,0
+BTBT.US,D,20221019,000000,1.03,1.04,1,1,597162,0
+BTBT.US,D,20221020,000000,1.01,1.04,0.9801,0.9858,1345236,0
+BTBT.US,D,20221021,000000,0.98,1.05,0.94,1.05,1125542,0
+BTBT.US,D,20221024,000000,1.05,1.05,0.9606,1.02,821206,0
+BTBT.US,D,20221025,000000,1.02,1.1598,1.01,1.14,2681144,0
+BTBT.US,D,20221026,000000,1.13,1.18,1.1,1.12,1479361,0
+BTBT.US,D,20221027,000000,1.122,1.14,1.06,1.07,770271,0
+BTBT.US,D,20221028,000000,1.05,1.09,1.03,1.07,655119,0
+BTBT.US,D,20221031,000000,1.05,1.1,1.04,1.06,516592,0
+BTBT.US,D,20221101,000000,1.1,1.1,1.04,1.04,654750,0
+BTBT.US,D,20221102,000000,1.04,1.1,1.01,1.03,905568,0
+BTBT.US,D,20221103,000000,1.03,1.07,1.0225,1.06,455487,0
+BTBT.US,D,20221104,000000,1.1,1.11,1.06,1.09,692954,0
+BTBT.US,D,20221107,000000,1.09,1.11,1.0601,1.11,315689,0
+BTBT.US,D,20221108,000000,1.11,1.12,1,1.05,1982456,0
+BTBT.US,D,20221109,000000,1.01,1.05,0.94,0.942,1544893,0
+BTBT.US,D,20221110,000000,1.03,1.06,1,1.01,1146681,0
+BTBT.US,D,20221111,000000,1,1.135,0.99,1.1,3146213,0
+BTBT.US,D,20221114,000000,1.09,1.15,1.04,1.14,939271,0
+BTBT.US,D,20221115,000000,1.16,1.25,1.15,1.21,1657832,0
+BTBT.US,D,20221116,000000,1.18,1.18,1.07,1.11,723728,0
+BTBT.US,D,20221117,000000,1.09,1.09,1.02,1.03,656405,0
+BTBT.US,D,20221118,000000,1.03,1.03,1,1,917822,0
+BTBT.US,D,20221121,000000,0.99,1,0.85,0.8754,2957307,0
+BTBT.US,D,20221122,000000,0.8914,0.9499,0.86,0.9026,1223254,0
+BTBT.US,D,20221123,000000,0.9366,0.9449,0.8802,0.9196,472761,0
+BTBT.US,D,20221125,000000,0.9212,0.94,0.89,0.909,507713,0
+BTBT.US,D,20221128,000000,0.9,0.93,0.86,0.8667,651782,0
+BTBT.US,D,20221129,000000,0.89,0.8999,0.86,0.8601,558154,0
+BTBT.US,D,20221130,000000,0.88,0.93,0.8701,0.9186,946103,0
+BTBT.US,D,20221201,000000,0.9299,0.9578,0.91,0.9296,412217,0
+BTBT.US,D,20221202,000000,0.9,0.9454,0.88,0.9371,495296,0
+BTBT.US,D,20221205,000000,0.93,0.9578,0.86,0.8675,895697,0
+BTBT.US,D,20221206,000000,0.861,0.88,0.7763,0.7801,1017327,0
+BTBT.US,D,20221207,000000,0.79,0.7922,0.73,0.7307,675681,0
+BTBT.US,D,20221208,000000,0.7308,0.77,0.7308,0.755,418657,0
+BTBT.US,D,20221209,000000,0.7686,0.78,0.7301,0.75,416844,0
+BTBT.US,D,20221212,000000,0.75,0.7565,0.7301,0.737,573020,0
+BTBT.US,D,20221213,000000,0.79,0.83,0.7411,0.7456,801155,0
+BTBT.US,D,20221214,000000,0.74,0.7748,0.7351,0.75,639898,0
+BTBT.US,D,20221215,000000,0.735,0.7373,0.6756,0.69,723530,0
+BTBT.US,D,20221216,000000,0.66,0.7051,0.65,0.68,1818200,0
+BTBT.US,D,20221219,000000,0.6879,0.6879,0.5516,0.5558,1329050,0
+BTBT.US,D,20221220,000000,0.55,0.6169,0.55,0.568,1237131,0
+BTBT.US,D,20221221,000000,0.59,0.62,0.561,0.581,714155,0
+BTBT.US,D,20221222,000000,0.5626,0.6299,0.5563,0.6294,937417,0
+BTBT.US,D,20221223,000000,0.6508,0.654,0.5882,0.6097,519218,0
+BTBT.US,D,20221227,000000,0.611,0.62,0.5411,0.544,692108,0
+BTBT.US,D,20221228,000000,0.54,0.5799,0.5301,0.5397,581786,0
+BTBT.US,D,20221229,000000,0.539,0.59,0.539,0.5701,967995,0
+BTBT.US,D,20221230,000000,0.5674,0.6,0.5302,0.6,900094,0
+BTBT.US,D,20230103,000000,0.62,0.65,0.62,0.648,657591,0
+BTBT.US,D,20230104,000000,0.65,0.73,0.64,0.73,1344934,0
+BTBT.US,D,20230105,000000,0.72,0.79,0.6801,0.78,920922,0
+BTBT.US,D,20230106,000000,0.79,0.79,0.72,0.732,498500,0
+BTBT.US,D,20230109,000000,0.7917,1.09,0.79,0.8939,6962415,0
+BTBT.US,D,20230110,000000,0.91,1.05,0.8802,1.01,3775322,0
+BTBT.US,D,20230111,000000,1,1.05,0.9301,0.988,2203735,0
+BTBT.US,D,20230112,000000,1.06,1.15,0.9205,1.09,5566309,0
+BTBT.US,D,20230113,000000,1.03,1.19,1.01,1.18,5071390,0
+BTBT.US,D,20230117,000000,1.45,1.47,1.26,1.4,13542403,0
+BTBT.US,D,20230118,000000,1.4,1.41,1.21,1.23,4395420,0
+BTBT.US,D,20230119,000000,1.15,1.24,1.1208,1.21,3353411,0
+BTBT.US,D,20230120,000000,1.24,1.33,1.21,1.26,3138856,0
+BTBT.US,D,20230123,000000,1.26,1.4327,1.26,1.42,4700184,0
+BTBT.US,D,20230124,000000,1.39,1.5,1.34,1.39,2790241,0
+BTBT.US,D,20230125,000000,1.34,1.4288,1.26,1.4,2093542,0
+BTBT.US,D,20230126,000000,1.46,1.5,1.38,1.41,1709079,0
+BTBT.US,D,20230127,000000,1.38,1.46,1.38,1.46,1877527,0
+BTBT.US,D,20230130,000000,1.43,1.57,1.41,1.44,2817452,0
+BTBT.US,D,20230131,000000,1.5,1.5,1.41,1.44,1249926,0
+BTBT.US,D,20230201,000000,1.5,1.62,1.4601,1.6,2537062,0
+BTBT.US,D,20230202,000000,1.69,1.75,1.62,1.69,3806477,0
+BTBT.US,D,20230203,000000,1.57,1.74,1.53,1.59,2132157,0
+BTBT.US,D,20230206,000000,1.56,1.5665,1.42,1.51,2126167,0
+BTBT.US,D,20230207,000000,1.52,1.52,1.43,1.48,1365542,0
+BTBT.US,D,20230208,000000,1.48,1.5,1.34,1.35,1779394,0
+BTBT.US,D,20230209,000000,1.37,1.39,1.2,1.2,2192975,0
+BTBT.US,D,20230210,000000,1.2,1.23,1.18,1.18,879866,0
+BTBT.US,D,20230213,000000,1.2,1.21,1.17,1.18,932756,0
+BTBT.US,D,20230214,000000,1.19,1.39,1.16,1.37,1878982,0
+BTBT.US,D,20230215,000000,1.39,1.55,1.329,1.54,2936265,0
+BTBT.US,D,20230216,000000,1.54,1.68,1.43,1.45,3455381,0
+BTBT.US,D,20230217,000000,1.41,1.49,1.3542,1.49,2176805,0
+BTBT.US,D,20230221,000000,1.44,1.525,1.38,1.41,1470753,0
+BTBT.US,D,20230222,000000,1.36,1.4295,1.3,1.37,1264899,0
+BTBT.US,D,20230223,000000,1.4,1.4,1.31,1.37,927922,0
+BTBT.US,D,20230224,000000,1.34,1.34,1.23,1.27,1086535,0
+BTBT.US,D,20230227,000000,1.26,1.33,1.23,1.23,818687,0
+BTBT.US,D,20230228,000000,1.25,1.3185,1.235,1.26,1246147,0
+BTBT.US,D,20230301,000000,1.28,1.3,1.23,1.27,964297,0
+BTBT.US,D,20230302,000000,1.22,1.3,1.19,1.26,1028271,0
+BTBT.US,D,20230303,000000,1.2,1.26,1.2,1.235,1204268,0
+BTBT.US,D,20230306,000000,1.21,1.31,1.21,1.23,907303,0
+BTBT.US,D,20230307,000000,1.24,1.25,1.16,1.16,850405,0
+BTBT.US,D,20230308,000000,1.16,1.2099,1.15,1.18,682762,0
+BTBT.US,D,20230309,000000,1.17,1.19,1.06,1.07,1028649,0
+BTBT.US,D,20230310,000000,1.02,1.04,0.9707,1,1635638,0
+BTBT.US,D,20230313,000000,1.06,1.2,1.02,1.17,2394487,0
+BTBT.US,D,20230314,000000,1.26,1.28,1.17,1.19,3261301,0
+BTBT.US,D,20230315,000000,1.2,1.2199,1.12,1.18,1529460,0
+BTBT.US,D,20230316,000000,1.18,1.2499,1.12,1.21,1274155,0
+BTBT.US,D,20230317,000000,1.32,1.36,1.26,1.27,3600804,0
+BTBT.US,D,20230320,000000,1.35,1.38,1.25,1.3,3329712,0
+BTBT.US,D,20230321,000000,1.3,1.47,1.3,1.44,3003920,0
+BTBT.US,D,20230322,000000,1.45,1.52,1.31,1.32,2614477,0
+BTBT.US,D,20230323,000000,1.37,1.48,1.33,1.43,2565303,0
+BTBT.US,D,20230324,000000,1.38,1.4567,1.3519,1.4,1560366,0
+BTBT.US,D,20230327,000000,1.4,1.4099,1.26,1.33,1541539,0
+BTBT.US,D,20230328,000000,1.33,1.3675,1.28,1.36,936129,0
+BTBT.US,D,20230329,000000,1.42,1.48,1.36,1.46,2769042,0
+BTBT.US,D,20230330,000000,1.47,1.54,1.405,1.43,2498500,0
+BTBT.US,D,20230331,000000,1.45,1.55,1.412,1.54,2850171,0
+BTBT.US,D,20230403,000000,1.5399,1.56,1.43,1.54,1966840,0
+BTBT.US,D,20230404,000000,1.52,1.555,1.4857,1.54,963341,0
+BTBT.US,D,20230405,000000,1.54,1.5499,1.44,1.47,1027119,0
+BTBT.US,D,20230406,000000,1.45,1.57,1.43,1.52,1056154,0
+BTBT.US,D,20230410,000000,1.54,1.695,1.485,1.67,3054357,0
+BTBT.US,D,20230411,000000,1.72,1.88,1.715,1.81,5811031,0
+BTBT.US,D,20230412,000000,1.8,1.84,1.62,1.63,3834530,0
+BTBT.US,D,20230413,000000,1.71,1.96,1.71,1.9,5536716,0
+BTBT.US,D,20230414,000000,2.03,2.05,1.8408,1.96,5737451,0
+BTBT.US,D,20230417,000000,1.81,2.03,1.76,2.03,2961373,0
+BTBT.US,D,20230418,000000,2.11,2.21,2.0101,2.12,4430089,0
+BTBT.US,D,20230419,000000,1.95,2.1,1.9,2.05,3265874,0
+BTBT.US,D,20230420,000000,1.94,2.02,1.7,1.72,3768930,0
+BTBT.US,D,20230421,000000,1.78,1.8783,1.705,1.79,3102162,0
+BTBT.US,D,20230424,000000,1.78,1.8599,1.665,1.69,2493917,0
+BTBT.US,D,20230425,000000,1.66,1.739,1.61,1.65,3171595,0
+BTBT.US,D,20230426,000000,1.8,1.95,1.77,1.77,4559073,0
+BTBT.US,D,20230427,000000,1.86,1.91,1.74,1.91,2169212,0
+BTBT.US,D,20230428,000000,1.89,2.035,1.83,1.98,2282317,0
+BTBT.US,D,20230501,000000,1.94,1.97,1.845,1.89,1851956,0
+BTBT.US,D,20230502,000000,1.88,2.03,1.86,2.02,2172107,0
+BTBT.US,D,20230503,000000,2.01,2.18,1.93,2.07,2624366,0
+BTBT.US,D,20230504,000000,2.1,2.3,2.085,2.25,3728396,0
+BTBT.US,D,20230505,000000,2.25,2.43,2.24,2.36,3505229,0
+BTBT.US,D,20230508,000000,2.2,2.3009,2.05,2.28,3486975,0
+BTBT.US,D,20230509,000000,2.29,2.35,2.23,2.27,1631650,0
+BTBT.US,D,20230510,000000,2.33,2.5499,2.13,2.28,6919891,0
+BTBT.US,D,20230511,000000,2.24,2.26,2.02,2.04,3344058,0
+BTBT.US,D,20230512,000000,2.01,2.09,1.93,1.98,2616101,0
+BTBT.US,D,20230515,000000,2.06,2.24,2.055,2.19,2320791,0
+BTBT.US,D,20230516,000000,2.13,2.24,2.12,2.19,1353518,0
+BTBT.US,D,20230517,000000,2.17,2.39,2.12,2.37,2228079,0
+BTBT.US,D,20230518,000000,2.39,2.58,2.345,2.45,3223929,0
+BTBT.US,D,20230519,000000,2.48,2.525,2.325,2.34,2046153,0
+BTBT.US,D,20230522,000000,2.34,2.59,2.32,2.55,2546136,0
+BTBT.US,D,20230523,000000,2.63,2.69,2.48,2.49,2829239,0
+BTBT.US,D,20230524,000000,2.47,2.57,2.3901,2.51,1870511,0
+BTBT.US,D,20230525,000000,2.58,2.63,2.38,2.49,2656436,0
+BTBT.US,D,20230526,000000,2.49,2.89,2.49,2.77,5423939,0
+BTBT.US,D,20230530,000000,2.99,3.3,2.97,3.27,6062845,0
+BTBT.US,D,20230531,000000,3.1,3.43,3.01,3.39,4699759,0
+BTBT.US,D,20230601,000000,3.37,3.45,3.15,3.19,5999724,0
+BTBT.US,D,20230602,000000,3.25,3.2895,3,3.07,3950413,0
+BTBT.US,D,20230605,000000,2.97,3.02,2.78,2.78,4769593,0
+BTBT.US,D,20230606,000000,2.77,3,2.525,2.98,6906298,0
+BTBT.US,D,20230607,000000,2.94,3.04,2.8098,2.82,3114106,0
+BTBT.US,D,20230608,000000,2.8,3.05,2.77,2.96,3193663,0
+BTBT.US,D,20230609,000000,3.05,3.07,2.85,2.86,2402217,0
+BTBT.US,D,20230612,000000,2.83,3.01,2.78,2.95,2802021,0
+BTBT.US,D,20230613,000000,3.06,3.16,2.98,3.1,4537054,0
+BTBT.US,D,20230614,000000,3.1,3.29,3.09,3.27,4552333,0
+BTBT.US,D,20230615,000000,3.1,3.14,2.965,3.11,4188891,0
+BTBT.US,D,20230616,000000,3.18,3.54,3.12,3.36,11161948,0
+BTBT.US,D,20230620,000000,3.44,3.97,3.42,3.85,8304029,0
+BTBT.US,D,20230621,000000,4.03,4.18,3.91,4.03,10810057,0
+BTBT.US,D,20230622,000000,4.055,4.15,3.771,4.12,6938231,0
+BTBT.US,D,20230623,000000,4.01,4.6,3.956,4.35,21996732,0
+BTBT.US,D,20230626,000000,4.3619,4.48,3.91,4.01,6588041,0
+BTBT.US,D,20230627,000000,4.18,4.48,4.09,4.48,6472704,0
+BTBT.US,D,20230628,000000,4.27,4.51,4.12,4.47,6747797,0
+BTBT.US,D,20230629,000000,4.575,4.795,4.26,4.36,5417835,0
+BTBT.US,D,20230630,000000,4.53,4.64,4.02,4.06,8647252,0
+BTBT.US,D,20230703,000000,4.1,4.64,4.1,4.59,6734946,0
+BTBT.US,D,20230705,000000,4.36,4.64,4.3,4.45,5272814,0
+BTBT.US,D,20230706,000000,4.5,4.5,4,4.16,7540914,0
+BTBT.US,D,20230707,000000,4.18,4.32,4,4.05,6899074,0
+BTBT.US,D,20230710,000000,4.01,4.05,3.7,3.99,7836653,0
+BTBT.US,D,20230711,000000,3.95,4.125,3.8409,4.11,5335261,0
+BTBT.US,D,20230712,000000,4.22,4.23,3.82,3.88,7051138,0
+BTBT.US,D,20230713,000000,3.94,4.48,3.905,4.41,10692489,0
+BTBT.US,D,20230714,000000,4.35,4.6,4.06,4.11,7015562,0
+BTBT.US,D,20230717,000000,4.11,4.25,4.01,4.07,4913435,0
+BTBT.US,D,20230718,000000,3.98,4.1,3.9,4.01,4173415,0
+BTBT.US,D,20230719,000000,4.06,4.2,4.01,4.14,3396960,0
+BTBT.US,D,20230720,000000,4.16,4.2505,3.92,3.94,4531249,0
+BTBT.US,D,20230721,000000,3.98,4.06,3.79,3.96,3649855,0
+BTBT.US,D,20230724,000000,3.85,3.86,3.62,3.8,3396864,0
+BTBT.US,D,20230725,000000,3.8,3.99,3.77,3.78,2778289,0
+BTBT.US,D,20230726,000000,3.73,4.01,3.7,3.99,3029011,0
+BTBT.US,D,20230727,000000,4.1,4.305,3.93,3.97,8067300,0
+BTBT.US,D,20230728,000000,4.06,4.33,4.035,4.23,3763142,0
+BTBT.US,D,20230731,000000,4.29,4.49,4.175,4.43,15351597,0
+BTBT.US,D,20230801,000000,4.3,4.465,4.15,4.39,3742863,0
+BTBT.US,D,20230802,000000,4.36,4.3888,4.09,4.14,3338143,0
+BTBT.US,D,20230803,000000,4.08,4.155,3.93,3.94,2833659,0
+BTBT.US,D,20230804,000000,3.93,3.97,3.75,3.76,2914237,0
+BTBT.US,D,20230807,000000,3.76,3.77,3.38,3.65,3913933,0
+BTBT.US,D,20230808,000000,3.77,3.87,3.59,3.84,2559784,0
+BTBT.US,D,20230809,000000,3.9,3.9002,3.63,3.67,2505531,0
+BTBT.US,D,20230810,000000,3.65,3.75,3.55,3.58,2119478,0
+BTBT.US,D,20230811,000000,3.51,3.69,3.47,3.58,1570724,0
+BTBT.US,D,20230814,000000,3.5,3.58,3.3116,3.47,2332649,0
+BTBT.US,D,20230815,000000,3.45,3.505,3.24,3.25,2500707,0
+BTBT.US,D,20230816,000000,3.16,3.23,3.08,3.09,2851879,0
+BTBT.US,D,20230817,000000,3.06,3.075,2.68,2.69,4997823,0
+BTBT.US,D,20230818,000000,2.54,2.735,2.53,2.63,3738094,0
+BTBT.US,D,20230821,000000,2.69,2.72,2.5001,2.54,2973000,0
+BTBT.US,D,20230822,000000,2.6,2.63,2.4,2.42,2810599,0
+BTBT.US,D,20230823,000000,2.4,2.725,2.3809,2.63,4016207,0
+BTBT.US,D,20230824,000000,2.71,2.71,2.43,2.46,2877489,0
+BTBT.US,D,20230825,000000,2.46,2.49,2.2501,2.34,4270468,0
+BTBT.US,D,20230828,000000,2.37,2.4292,2.33,2.35,2249048,0
+BTBT.US,D,20230829,000000,2.36,2.71,2.3,2.67,8144070,0
+BTBT.US,D,20230830,000000,2.65,2.65,2.4673,2.58,3737785,0
+BTBT.US,D,20230831,000000,2.56,2.61,2.34,2.35,3382673,0
+BTBT.US,D,20230901,000000,2.35,2.43,2.24,2.3,2628179,0
+BTBT.US,D,20230905,000000,2.28,2.3,2.2,2.2,1674129,0
+BTBT.US,D,20230906,000000,2.2,2.31,2.18,2.21,1968352,0
+BTBT.US,D,20230907,000000,2.2,2.25,2.065,2.21,1863039,0
+BTBT.US,D,20230908,000000,2.2,2.2,2.085,2.13,1506368,0
+BTBT.US,D,20230911,000000,2.13,2.13,2.06,2.08,2085583,0
+BTBT.US,D,20230912,000000,2.18,2.47,2.16,2.26,4192891,0
+BTBT.US,D,20230913,000000,2.25,2.26,2.14,2.16,1933370,0
+BTBT.US,D,20230914,000000,2.28,2.42,2.24,2.3,2860078,0
+BTBT.US,D,20230915,000000,2.3,2.32,2.22,2.28,2641807,0
+BTBT.US,D,20230918,000000,2.41,2.52,2.31,2.32,3370816,0
+BTBT.US,D,20230919,000000,2.34,2.425,2.215,2.36,2461640,0
+BTBT.US,D,20230920,000000,2.33,2.38,2.26,2.28,1722950,0
+BTBT.US,D,20230921,000000,2.15,2.18,2.05,2.065,3063568,0
+BTBT.US,D,20230922,000000,2.06,2.17,2.05,2.08,1444670,0
+BTBT.US,D,20230925,000000,2.01,2.1,1.95,2.06,2156809,0
+BTBT.US,D,20230926,000000,2.04,2.1,2.01,2.02,931769,0
+BTBT.US,D,20230927,000000,2.1,2.175,2.03,2.07,2002633,0
+BTBT.US,D,20230928,000000,2.08,2.24,2.04,2.17,2439574,0
+BTBT.US,D,20230929,000000,2.21,2.26,2.125,2.14,1615708,0
+BTBT.US,D,20231002,000000,2.3,2.39,2.2,2.23,2865141,0
+BTBT.US,D,20231003,000000,2.16,2.19,2,2.03,2416894,0
+BTBT.US,D,20231004,000000,2.04,2.11,1.97,2.11,1623755,0
+BTBT.US,D,20231005,000000,2.13,2.17,2.02,2.08,2509814,0
+BTBT.US,D,20231006,000000,2.02,2.24,2,2.22,2800933,0
+BTBT.US,D,20231009,000000,2.08,2.2013,2.07,2.19,1485957,0
+BTBT.US,D,20231010,000000,2.21,2.32,2.16,2.17,2523156,0
+BTBT.US,D,20231011,000000,2.2,2.2299,2.065,2.1,1831864,0
+BTBT.US,D,20231012,000000,2.11,2.11,1.99,2.02,2091738,0
+BTBT.US,D,20231013,000000,2.04,2.065,1.98,2.01,1863549,0
+BTBT.US,D,20231016,000000,2.16,2.19,2,2.09,4189582,0
+BTBT.US,D,20231017,000000,2.05,2.205,2.03,2.14,2305080,0
+BTBT.US,D,20231018,000000,2.11,2.15,1.965,1.98,3112800,0
+BTBT.US,D,20231019,000000,2.02,2.07,1.965,1.99,2105646,0
+BTBT.US,D,20231020,000000,2.04,2.155,2,2.07,3839032,0
+BTBT.US,D,20231023,000000,2.15,2.34,2.1,2.19,9571263,0
+BTBT.US,D,20231024,000000,2.37,2.57,2.205,2.31,13004338,0
+BTBT.US,D,20231025,000000,2.35,2.44,2.25,2.31,5728543,0
+BTBT.US,D,20231026,000000,2.27,2.29,2.075,2.115,3467100,0
+BTBT.US,D,20231027,000000,2.14,2.185,2.05,2.055,2156603,0
+BTBT.US,D,20231030,000000,2.13,2.16,1.97,2.03,3576566,0
+BTBT.US,D,20231031,000000,2,2.1,1.96,2.1,5787123,0
+BTBT.US,D,20231101,000000,2.1,2.12,2,2.06,2386220,0
+BTBT.US,D,20231102,000000,2.13,2.28,2.12,2.28,4104615,0
+BTBT.US,D,20231103,000000,2.28,2.39,2.25,2.32,3363241,0
+BTBT.US,D,20231106,000000,2.35,2.4041,2.21,2.24,3078497,0
+BTBT.US,D,20231107,000000,2.21,2.28,2.16,2.26,2201257,0
+BTBT.US,D,20231108,000000,2.26,2.26,2.1,2.1,2580014,0
+BTBT.US,D,20231109,000000,2.28,2.4371,2.09,2.1,6459597,0
+BTBT.US,D,20231110,000000,2.13,2.14,2.01,2.09,4264281,0
+BTBT.US,D,20231113,000000,2.06,2.07,1.97,1.97,3696353,0
+BTBT.US,D,20231114,000000,1.99,2.1,1.97,2.1,4108920,0
+BTBT.US,D,20231115,000000,2.13,2.2686,2.075,2.24,4546906,0
+BTBT.US,D,20231116,000000,2.21,2.28,2.05,2.07,3829391,0
+BTBT.US,D,20231117,000000,2.1,2.17,2.06,2.16,2635678,0
+BTBT.US,D,20231120,000000,2.19,2.35,2.19,2.315,5000495,0
+BTBT.US,D,20231121,000000,2.28,2.3,2.19,2.22,3277258,0
+BTBT.US,D,20231122,000000,2.25,2.26,2.125,2.26,2648858,0
+BTBT.US,D,20231124,000000,2.25,2.4,2.2181,2.33,2985179,0
+BTBT.US,D,20231127,000000,2.25,2.38,2.23,2.33,2773366,0
+BTBT.US,D,20231128,000000,2.37,2.58,2.35,2.56,8309940,0
+BTBT.US,D,20231129,000000,2.58,2.7099,2.52,2.62,6149635,0
+BTBT.US,D,20231130,000000,2.66,2.695,2.55,2.58,3886084,0
+BTBT.US,D,20231201,000000,2.65,2.9,2.6,2.85,7230507,0
+BTBT.US,D,20231204,000000,3.08,3.2099,2.95,3.17,12879565,0
+BTBT.US,D,20231205,000000,3.2,3.435,3.16,3.32,10476979,0
+BTBT.US,D,20231206,000000,3.39,3.45,3.235,3.32,7291387,0
+BTBT.US,D,20231207,000000,3.2,3.5,3.1,3.35,7232424,0
+BTBT.US,D,20231208,000000,3.45,3.59,3.36,3.55,7768672,0
+BTBT.US,D,20231211,000000,3.22,3.26,2.8,2.89,10144346,0
+BTBT.US,D,20231212,000000,2.96,3.07,2.89,2.94,4405270,0
+BTBT.US,D,20231213,000000,2.94,3.24,2.84,3.22,7574272,0
+BTBT.US,D,20231214,000000,3.27,3.4,3.1403,3.29,7330517,0
+BTBT.US,D,20231215,000000,3.26,3.27,3.14,3.2,7121854,0
+BTBT.US,D,20231218,000000,3.11,3.335,3.08,3.26,6418669,0
+BTBT.US,D,20231219,000000,3.33,3.5,3.165,3.28,9040434,0
+BTBT.US,D,20231220,000000,3.4,3.72,3.31,3.31,17539921,0
+BTBT.US,D,20231221,000000,3.5,3.5195,3.26,3.46,9000701,0
+BTBT.US,D,20231222,000000,3.4,4,3.31,3.9,16066290,0
+BTBT.US,D,20231226,000000,3.86,4.277,3.755,4.2,12613959,0
+BTBT.US,D,20231227,000000,4.45,5.09,4.42,4.98,28768505,0
+BTBT.US,D,20231228,000000,4.75,5.2,4.64,5.09,22496931,0
+BTBT.US,D,20231229,000000,5.2,5.27,4.08,4.23,25133707,0
+BTBT.US,D,20240102,000000,4.83,4.8492,3.76,3.81,17874789,0
+BTBT.US,D,20240103,000000,3.455,3.9101,3.36,3.73,13036099,0
+BTBT.US,D,20240104,000000,3.76,4.12,3.62,3.84,9672840,0
+BTBT.US,D,20240105,000000,3.75,3.79,3.43,3.58,6904496,0
+BTBT.US,D,20240108,000000,3.73,3.88,3.429,3.75,11537781,0
+BTBT.US,D,20240109,000000,3.66,3.7204,3.48,3.48,7695275,0
+BTBT.US,D,20240110,000000,3.36,3.62,3.3,3.46,9482367,0
+BTBT.US,D,20240111,000000,3.88,3.9,3.13,3.16,17448543,0
+BTBT.US,D,20240112,000000,3.11,3.2,2.89,2.92,10649589,0
+BTBT.US,D,20240116,000000,2.84,2.95,2.725,2.78,7275230,0
+BTBT.US,D,20240117,000000,2.67,2.7266,2.62,2.69,5635150,0
+BTBT.US,D,20240118,000000,2.76,2.815,2.45,2.48,7282493,0
+BTBT.US,D,20240119,000000,2.46,2.59,2.34,2.53,7880378,0
+BTBT.US,D,20240122,000000,2.46,2.7,2.43,2.61,5858743,0
+BTBT.US,D,20240123,000000,2.53,2.62,2.4722,2.51,4620025,0
+BTBT.US,D,20240124,000000,2.6,2.72,2.4325,2.47,4661618,0
+BTBT.US,D,20240125,000000,2.48,2.5895,2.46,2.56,4859293,0
+BTBT.US,D,20240126,000000,2.69,2.835,2.6603,2.8,7276369,0
+BTBT.US,D,20240129,000000,2.86,3.035,2.76,2.95,7295490,0
+BTBT.US,D,20240130,000000,2.93,3.0197,2.78,2.82,5414884,0
+BTBT.US,D,20240131,000000,2.7498,2.885,2.64,2.64,8778207,0
+BTBT.US,D,20240201,000000,2.7,2.775,2.58,2.69,4571787,0
+BTBT.US,D,20240202,000000,2.62,2.666,2.5,2.56,3771887,0
+BTBT.US,D,20240205,000000,2.56,2.57,2.4,2.4,3604179,0
+BTBT.US,D,20240206,000000,2.39,2.5001,2.3399,2.46,3672154,0
+BTBT.US,D,20240207,000000,2.47,2.488,2.274,2.43,5694741,0
+BTBT.US,D,20240208,000000,2.51,2.755,2.485,2.74,8600692,0
+BTBT.US,D,20240209,000000,2.99,3.06,2.84,3.04,12911576,0
+BTBT.US,D,20240212,000000,3.05,3.35,3.04,3.28,13683568,0
+BTBT.US,D,20240213,000000,3.05,3.21,2.94,3.05,7709815,0
+BTBT.US,D,20240214,000000,3.321,3.46,3.25,3.365,11272123,0
+BTBT.US,D,20240215,000000,3.45,3.5,3.05,3.09,13953449,0
+BTBT.US,D,20240216,000000,3.17,3.3,2.99,3.07,10287633,0
+BTBT.US,D,20240220,000000,3.11,3.2,2.765,2.87,9061175,0
+BTBT.US,D,20240221,000000,2.73,2.86,2.72,2.72,6157454,0
+BTBT.US,D,20240222,000000,2.79,2.85,2.72,2.75,6369899,0
+BTBT.US,D,20240223,000000,2.68,2.7,2.55,2.68,6367454,0
+BTBT.US,D,20240226,000000,2.69,3.16,2.6843,3.14,15743007,0
+BTBT.US,D,20240227,000000,3.32,3.34,2.92,3.1,14381587,0
+BTBT.US,D,20240228,000000,3.25,3.25,2.77,2.79,16627294,0
+BTBT.US,D,20240229,000000,2.91,2.93,2.57,2.6,8274888,0
+BTBT.US,D,20240301,000000,2.62,2.715,2.51,2.71,6693163,0
+BTBT.US,D,20240304,000000,2.76,2.835,2.43,2.51,10433669,0
+BTBT.US,D,20240305,000000,2.46,2.6,2.37,2.375,6796241,0
+BTBT.US,D,20240306,000000,2.44,2.46,2.195,2.35,9144906,0
+BTBT.US,D,20240307,000000,2.34,2.425,2.27,2.33,4572268,0
+BTBT.US,D,20240308,000000,2.34,2.5999,2.34,2.47,7586669,0
+BTBT.US,D,20240311,000000,2.53,2.55,2.33,2.35,6743998,0
+BTBT.US,D,20240312,000000,2.3,2.31,2.17,2.24,8648255,0
+BTBT.US,D,20240313,000000,2.23,2.35,2.21,2.25,5427975,0
+BTBT.US,D,20240314,000000,2.22,2.22,2.07,2.1,5774139,0
+BTBT.US,D,20240315,000000,2.04,2.22,2.03,2.21,9255812,0
+BTBT.US,D,20240318,000000,2.23,2.27,2.115,2.17,6869647,0
+BTBT.US,D,20240319,000000,2.16,2.21,2.035,2.14,6404127,0
+BTBT.US,D,20240320,000000,2.12,2.53,2.105,2.53,12955049,0
+BTBT.US,D,20240321,000000,2.55,2.655,2.49,2.56,8202131,0
+BTBT.US,D,20240322,000000,2.53,2.53,2.33,2.39,5604715,0
+BTBT.US,D,20240325,000000,2.46,2.57,2.4,2.41,8382803,0
+BTBT.US,D,20240326,000000,2.46,2.4737,2.27,2.28,6483503,0
+BTBT.US,D,20240327,000000,2.36,2.58,2.315,2.5,9689901,0
+BTBT.US,D,20240328,000000,2.58,2.96,2.52,2.87,17001973,0
+BTBT.US,D,20240401,000000,2.85,2.9,2.66,2.76,7847415,0
+BTBT.US,D,20240402,000000,2.58,2.595,2.45,2.46,4409523,0
+BTBT.US,D,20240403,000000,2.49,2.51,2.38,2.42,4027740,0
+BTBT.US,D,20240404,000000,2.49,2.59,2.4,2.41,7145864,0
+BTBT.US,D,20240405,000000,2.35,2.52,2.3,2.41,6218903,0
+BTBT.US,D,20240408,000000,2.525,2.54,2.3201,2.36,5838959,0
+BTBT.US,D,20240409,000000,2.36,2.39,2.25,2.29,5452473,0
+BTBT.US,D,20240410,000000,2.22,2.3,2.19,2.21,5190787,0
+BTBT.US,D,20240411,000000,2.23,2.28,2.12,2.25,4036971,0
+BTBT.US,D,20240412,000000,2.22,2.23,2.05,2.06,4791217,0
+BTBT.US,D,20240415,000000,2.07,2.085,1.86,1.88,8643253,0
+BTBT.US,D,20240416,000000,1.85,1.87,1.76,1.82,5907587,0
+BTBT.US,D,20240417,000000,1.87,1.91,1.76,1.81,4448390,0
+BTBT.US,D,20240418,000000,1.84,1.99,1.79,1.93,4471612,0
+BTBT.US,D,20240419,000000,1.98,2.045,1.935,1.9701,5074704,0
+BTBT.US,D,20240422,000000,1.99,2.19,1.92,2.19,9134485,0
+BTBT.US,D,20240423,000000,2.19,2.29,2.14,2.22,7435843,0
+BTBT.US,D,20240424,000000,2.22,2.31,2.13,2.24,8978506,0
+BTBT.US,D,20240425,000000,2.13,2.23,2.01,2.23,3452651,0
+BTBT.US,D,20240426,000000,2.2,2.33,2.18,2.31,4383945,0
+BTBT.US,D,20240429,000000,2.27,2.27,2.12,2.15,3910127,0
+BTBT.US,D,20240430,000000,2.11,2.135,1.935,2.035,11422353,0
+BTBT.US,D,20240501,000000,1.96,2.11,1.89,2.015,3647891,0
+BTBT.US,D,20240502,000000,2.08,2.15,2.01,2.15,3895828,0
+BTBT.US,D,20240503,000000,2.19,2.25,2.17,2.2,4683511,0
+BTBT.US,D,20240506,000000,2.24,2.32,2.23,2.29,4373452,0
+BTBT.US,D,20240507,000000,2.25,2.25,2.13,2.17,3695034,0
+BTBT.US,D,20240508,000000,2.14,2.2,2.04,2.17,3630069,0
+BTBT.US,D,20240509,000000,2.16,2.23,2.14,2.19,1636465,0
+BTBT.US,D,20240510,000000,2.21,2.22,2.12,2.15,3864221,0
+BTBT.US,D,20240513,000000,2.2,2.27,2.16,2.21,3565210,0
+BTBT.US,D,20240514,000000,2.17,2.27,2.15,2.26,3124251,0
+BTBT.US,D,20240515,000000,2.32,2.38,2.22,2.37,6240728,0
+BTBT.US,D,20240516,000000,2.46,2.555,2.29,2.29,8473819,0
+BTBT.US,D,20240517,000000,2.33,2.355,2.15,2.17,6517946,0
+BTBT.US,D,20240520,000000,2.24,2.66,2.18,2.64,18828793,0
+BTBT.US,D,20240521,000000,2.63,2.755,2.51,2.72,11506636,0
+BTBT.US,D,20240522,000000,2.72,2.81,2.56,2.57,9282278,0
+BTBT.US,D,20240523,000000,2.61,2.63,2.37,2.38,5930460,0
+BTBT.US,D,20240524,000000,2.43,2.6,2.39,2.52,5778220,0
+BTBT.US,D,20240528,000000,2.52,2.69,2.47,2.53,5842812,0
+BTBT.US,D,20240529,000000,2.49,2.6,2.44,2.48,3026325,0
+BTBT.US,D,20240530,000000,2.5,2.6,2.455,2.52,3199694,0
+BTBT.US,D,20240531,000000,2.54,2.62,2.41,2.48,4067612,0
+BTBT.US,D,20240603,000000,2.54,2.66,2.51,2.56,6913898,0
+BTBT.US,D,20240604,000000,2.64,2.88,2.63,2.8,13486317,0
+BTBT.US,D,20240605,000000,2.88,2.92,2.6952,2.81,7017662,0
+BTBT.US,D,20240606,000000,2.76,2.875,2.71,2.81,7800609,0
+BTBT.US,D,20240607,000000,2.79,2.85,2.57,2.61,7638854,0
+BTBT.US,D,20240610,000000,2.61,2.76,2.55,2.72,5478798,0
+BTBT.US,D,20240611,000000,2.6,2.67,2.495,2.66,5199823,0
+BTBT.US,D,20240612,000000,2.76,2.885,2.7,2.74,10301029,0
+BTBT.US,D,20240613,000000,2.82,2.94,2.635,2.79,8935164,0
+BTBT.US,D,20240614,000000,2.82,2.845,2.63,2.67,5684590,0
+BTBT.US,D,20240617,000000,2.67,2.92,2.64,2.86,10606152,0
+BTBT.US,D,20240618,000000,2.75,2.85,2.72,2.79,5424438,0
+BTBT.US,D,20240620,000000,2.86,2.895,2.715,2.86,9416130,0
+BTBT.US,D,20240621,000000,2.8,2.84,2.63,2.64,10580567,0
+BTBT.US,D,20240624,000000,2.54,2.58,2.37,2.43,10388827,0
+BTBT.US,D,20240625,000000,2.7,3.4699,2.6401,3.395,40268314,0
+BTBT.US,D,20240626,000000,3.41,3.7,3.2915,3.33,23867492,0
+BTBT.US,D,20240627,000000,3.4,3.59,3.26,3.35,12980886,0
+BTBT.US,D,20240628,000000,3.4,3.43,3.12,3.18,13350189,0
+BTBT.US,D,20240701,000000,3.31,3.47,3.3,3.39,11554676,0
+BTBT.US,D,20240702,000000,3.43,3.48,3.17,3.24,12649337,0
+BTBT.US,D,20240703,000000,3.16,3.28,3.11,3.28,5736766,0
+BTBT.US,D,20240705,000000,3.02,3.59,2.99,3.57,22319721,0
+BTBT.US,D,20240708,000000,3.63,3.91,3.58,3.77,26015796,0
+BTBT.US,D,20240709,000000,3.92,3.93,3.5,3.51,9899812,0
+BTBT.US,D,20240710,000000,3.55,3.59,3.32,3.35,7629601,0
+BTBT.US,D,20240711,000000,3.52,3.68,3.43,3.53,13657006,0
+BTBT.US,D,20240712,000000,3.53,3.8599,3.51,3.8,12522694,0
+BTBT.US,D,20240715,000000,4.05,4.21,3.87,4.2,15908048,0
+BTBT.US,D,20240716,000000,4.21,4.3,4.03,4.24,13867696,0
+BTBT.US,D,20240717,000000,4.1,4.371,3.98,4.07,14920193,0
+BTBT.US,D,20240718,000000,4.15,4.18,3.6317,3.67,14523139,0
+BTBT.US,D,20240719,000000,3.8,3.935,3.69,3.89,12281694,0
+BTBT.US,D,20240722,000000,4.029,4.07,3.81,3.945,11215717,0
+BTBT.US,D,20240723,000000,3.86,4.17,3.8102,4.04,10639270,0
+BTBT.US,D,20240724,000000,4,4.16,3.8,3.87,13015786,0
+BTBT.US,D,20240725,000000,3.78,3.83,3.51,3.53,10772541,0
+BTBT.US,D,20240726,000000,3.72,3.875,3.57,3.64,9204078,0
+BTBT.US,D,20240729,000000,3.81,3.885,3.52,3.55,8915227,0
+BTBT.US,D,20240730,000000,3.55,3.63,3.4,3.53,7196620,0
+BTBT.US,D,20240731,000000,3.67,3.985,3.63,3.81,14455932,0
+BTBT.US,D,20240801,000000,3.76,3.8498,3.3701,3.42,8172780,0
+BTBT.US,D,20240802,000000,3.32,3.3982,2.89,2.98,16793847,0
+BTBT.US,D,20240805,000000,2.37,2.87,2.3,2.745,12827403,0
+BTBT.US,D,20240806,000000,2.85,2.95,2.68,2.91,7072317,0
+BTBT.US,D,20240807,000000,2.99,2.9975,2.61,2.66,12058598,0
+BTBT.US,D,20240808,000000,2.81,3.245,2.71,3.15,11588527,0
+BTBT.US,D,20240809,000000,3.08,3.2,3,3.1,10540113,0
+BTBT.US,D,20240812,000000,3.09,3.13,2.9,2.9,12178676,0
+BTBT.US,D,20240813,000000,2.9,3.09,2.87,3.01,16954246,0
+BTBT.US,D,20240814,000000,3.06,3.09,2.81,2.9,13443698,0
+BTBT.US,D,20240815,000000,2.96,3.01,2.85,2.86,10873406,0
+BTBT.US,D,20240816,000000,2.88,2.97,2.75,2.94,11591929,0
+BTBT.US,D,20240819,000000,2.955,3.01,2.86,2.99,10486659,0
+BTBT.US,D,20240820,000000,3.389,3.74,3.32,3.61,27215746,0
+BTBT.US,D,20240821,000000,3.57,3.8,3.57,3.74,11848398,0
+BTBT.US,D,20240822,000000,3.74,3.85,3.63,3.79,9625788,0
+BTBT.US,D,20240823,000000,3.84,3.87,3.61,3.83,10352113,0
+BTBT.US,D,20240826,000000,3.83,3.83,3.61,3.7,7620783,0
+BTBT.US,D,20240827,000000,3.64,3.665,3.36,3.51,8189601,0
+BTBT.US,D,20240828,000000,3.43,3.53,3.28,3.33,7810006,0
+BTBT.US,D,20240829,000000,3.43,3.51,3.17,3.23,7808883,0
+BTBT.US,D,20240830,000000,3.28,3.29,3.17,3.22,4541978,0
+BTBT.US,D,20240903,000000,3.18,3.18,2.82,2.83,7398096,0
+BTBT.US,D,20240904,000000,2.8,2.98,2.7301,2.78,7366652,0
+BTBT.US,D,20240905,000000,2.76,2.86,2.65,2.67,6064345,0
+BTBT.US,D,20240906,000000,2.75,2.77,2.465,2.47,8805588,0
+BTBT.US,D,20240909,000000,2.545,2.76,2.51,2.75,8859832,0
+BTBT.US,D,20240910,000000,2.77,2.84,2.645,2.82,6406467,0
+BTBT.US,D,20240911,000000,2.8,2.82,2.6,2.71,11398811,0
+BTBT.US,D,20240912,000000,2.69,2.898631,2.64,2.79,8015952,0
+BTBT.US,D,20240913,000000,2.795,2.9499,2.78,2.87,6672831,0
+BTBT.US,D,20240916,000000,2.8,2.82,2.59,2.64,11775188,0
+BTBT.US,D,20240917,000000,2.69,2.99,2.68,2.93,11373770,0
+BTBT.US,D,20240918,000000,2.95,3.18,2.86,2.87,14975039,0
+BTBT.US,D,20240919,000000,3.14,3.175,3.0088,3.05,10718363,0
+BTBT.US,D,20240920,000000,3.05,3.2,3.0121,3.17,9029799,0
+BTBT.US,D,20240923,000000,3.22,3.48,3.14,3.44,9655428,0
+BTBT.US,D,20240924,000000,3.48,3.615,3.32,3.6,9408518,0
+BTBT.US,D,20240925,000000,3.54,3.65,3.45,3.5,6332346,0
+BTBT.US,D,20240926,000000,3.6199,3.855,3.61,3.69,11030729,0
+BTBT.US,D,20240927,000000,3.8,3.82,3.6,3.64,7701521,0
+BTBT.US,D,20240930,000000,3.51,3.666,3.445,3.51,7109520,0
+BTBT.US,D,20241001,000000,3.5001,3.56,3.18,3.25,9338510,0
+BTBT.US,D,20241002,000000,3.18,3.38,3.14,3.29,5897414,0
+BTBT.US,D,20241003,000000,3.25,3.435,3.25,3.35,3994452,0
+BTBT.US,D,20241004,000000,3.45,3.52,3.325,3.37,6183680,0
+BTBT.US,D,20241007,000000,3.39,3.47,3.08,3.18,8477129,0
+BTBT.US,D,20241008,000000,3.18,3.225,3.054,3.1,5008595,0
+BTBT.US,D,20241009,000000,3.06,3.095,2.98,2.99,4737373,0
+BTBT.US,D,20241010,000000,2.98,3.005,2.91,2.96,5049962,0
+BTBT.US,D,20241011,000000,2.99,3.19,2.99,3.16,4882588,0
+BTBT.US,D,20241014,000000,3.25,3.3882,3.17,3.29,12008491,0
+BTBT.US,D,20241015,000000,3.325,3.66,3.29,3.56,10814825,0
+BTBT.US,D,20241016,000000,3.6975,3.92,3.55,3.89,15490959,0
+BTBT.US,D,20241017,000000,3.83,3.92,3.675,3.88,13252358,0
+BTBT.US,D,20241018,000000,3.96,4.1,3.86,4.05,10988886,0
+BTBT.US,D,20241021,000000,4.1,4.14,3.7825,4.13,14248773,0
+BTBT.US,D,20241022,000000,4.07,4.18,3.93,4,9187595,0
+BTBT.US,D,20241023,000000,3.92,3.97,3.72,3.87,8314510,0
+BTBT.US,D,20241024,000000,3.97,4.15,3.84,4,11160499,0
+BTBT.US,D,20241025,000000,4.02,4.16,3.87,3.93,13328484,0
+BTBT.US,D,20241028,000000,4.15,4.35,4.055,4.31,18253156,0
+BTBT.US,D,20241029,000000,4.37,4.58,4.33,4.43,15548126,0
+BTBT.US,D,20241030,000000,4.25,4.415,4.18,4.22,8449110,0
+BTBT.US,D,20241031,000000,4.12,4.19,3.79,3.81,11643627,0
+BTBT.US,D,20241101,000000,3.94,4.1,3.54,3.56,15938372,0
+BTBT.US,D,20241104,000000,3.47,3.625,3.37,3.37,9180576,0
+BTBT.US,D,20241105,000000,3.48,3.5799,3.4,3.5,12973799,0
+BTBT.US,D,20241106,000000,3.99,4.14,3.77,4.1,21201044,0
+BTBT.US,D,20241107,000000,4.09,4.22,3.97,4.14,16106937,0
+BTBT.US,D,20241108,000000,4.18,4.42,4.06,4.29,18372777,0
+BTBT.US,D,20241111,000000,5.03,5.51,4.93,5.42,60414498,0
+BTBT.US,D,20241112,000000,5.25,5.74,5.16,5.52,32197773,0
+BTBT.US,D,20241113,000000,5.4,5.48,4.5311,4.64,39773587,0
+BTBT.US,D,20241114,000000,4.85,4.875,4.34,4.38,17255730,0
+BTBT.US,D,20241115,000000,4.52,4.54,4.17,4.27,19026411,0
+BTBT.US,D,20241118,000000,3.9,4.26,3.7,4.02,21842686,0
+BTBT.US,D,20241119,000000,4,4.2595,3.86,4.03,17485289,0
+BTBT.US,D,20241120,000000,4.16,4.2099,3.85,4.05,24885835,0
+BTBT.US,D,20241121,000000,4.33,4.43,3.81,3.99,23890434,0
+BTBT.US,D,20241122,000000,3.89,4.5,3.765,4.44,23178875,0
+BTBT.US,D,20241125,000000,4.54,4.59,4.15,4.25,21257257,0
+BTBT.US,D,20241126,000000,4.05,4.11,3.69,3.74,26720131,0
+BTBT.US,D,20241127,000000,3.96,4.48,3.91,4.43,31115355,0
+BTBT.US,D,20241129,000000,4.51,5,4.468,4.61,20322425,0
+BTBT.US,D,20241202,000000,4.58,4.84,4.41,4.59,21419359,0
+BTBT.US,D,20241203,000000,4.34,4.6,4.28,4.35,14885269,0
+BTBT.US,D,20241204,000000,4.44,4.94,4.39,4.92,21893603,0
+BTBT.US,D,20241205,000000,5.16,5.2,4.43,4.47,27910395,0
+BTBT.US,D,20241206,000000,4.6,5.15,4.5,4.88,26116830,0
+BTBT.US,D,20241209,000000,4.84,4.97,4.45,4.53,16356519,0
+BTBT.US,D,20241210,000000,4.56,4.6,4.25,4.31,14505981,0
+BTBT.US,D,20241211,000000,4.52,4.74,4.35,4.47,19368361,0
+BTBT.US,D,20241212,000000,4.59,4.72,4.2001,4.24,18459636,0
+BTBT.US,D,20241213,000000,4.21,4.27,4.08,4.1,11685794,0
+BTBT.US,D,20241216,000000,4.2,4.55,4.05,4.31,34701360,0
+BTBT.US,D,20241217,000000,4.41,4.52,4.12,4.22,20222997,0
+BTBT.US,D,20241218,000000,4.17,4.22,3.62,3.71,25015951,0
+BTBT.US,D,20241219,000000,3.86,3.88,3.38,3.39,19393120,0
+BTBT.US,D,20241220,000000,3.27,3.5,3.23,3.35,19764169,0
+BTBT.US,D,20241223,000000,3.33,3.35,3.15,3.18,10412792,0
+BTBT.US,D,20241224,000000,3.33,3.42,3.23,3.33,8105320,0
+BTBT.US,D,20241226,000000,3.279,3.42,3.22,3.33,7941721,0
+BTBT.US,D,20241227,000000,3.33,3.37,3.05,3.18,12428962,0
+BTBT.US,D,20241230,000000,3.07,3.11,2.91,3,12044740,0
+BTBT.US,D,20241231,000000,3.1,3.16,2.9,2.93,13407536,0
+BTBT.US,D,20250102,000000,3.01,3.26,2.9965,3.12,16466634,0
+BTBT.US,D,20250103,000000,3.14,3.71,3.12,3.69,19137886,0
+BTBT.US,D,20250106,000000,3.78,4.025,3.635,3.88,21130896,0
+BTBT.US,D,20250107,000000,3.83,3.86,3.49,3.62,21506652,0
+BTBT.US,D,20250108,000000,3.44,3.51,3.185,3.36,13316326,0
+BTBT.US,D,20250110,000000,3.31,3.375,3.15,3.37,10953949,0
+BTBT.US,D,20250113,000000,3.17,3.23,3.04,3.21,14617104,0
+BTBT.US,D,20250114,000000,3.38,3.53,3.32,3.39,11441260,0
+BTBT.US,D,20250115,000000,3.58,3.77,3.4905,3.69,20640150,0
+BTBT.US,D,20250116,000000,3.64,3.69,3.49,3.63,12217484,0
+BTBT.US,D,20250117,000000,3.79,3.88,3.64,3.68,17381125,0
+BTBT.US,D,20250121,000000,3.71,3.78,3.515,3.7,20420133,0
+BTBT.US,D,20250122,000000,3.64,3.75,3.46,3.71,15459654,0
+BTBT.US,D,20250123,000000,3.57,3.9196,3.54,3.65,20246500,0
+BTBT.US,D,20250124,000000,3.72,3.89,3.64,3.69,21202147,0
+BTBT.US,D,20250127,000000,3.44,3.465,2.99,3.11,23185169,0
+BTBT.US,D,20250128,000000,3.17,3.18,2.91,2.98,17081890,0
+BTBT.US,D,20250129,000000,2.97,3.09,2.92,3.05,17286813,0
+BTBT.US,D,20250130,000000,3.14,3.32,3.12,3.25,23628838,0
+BTBT.US,D,20250131,000000,3.26,3.35,3.12,3.15,14808611,0
+BTBT.US,D,20250203,000000,2.88,3.27,2.84,3.18,24917351,0
+BTBT.US,D,20250204,000000,3.17,3.26,3.115,3.23,14802422,0
+BTBT.US,D,20250205,000000,3.22,3.29,3.06,3.1,13832441,0
+BTBT.US,D,20250206,000000,3.13,3.27,3.03,3.09,13134632,0
+BTBT.US,D,20250207,000000,3.16,3.325,3.06,3.09,14942726,0
+BTBT.US,D,20250210,000000,3.14,3.14,3.02,3.06,10614248,0
+BTBT.US,D,20250211,000000,3.015,3.095,2.9,2.91,9689487,0
+BTBT.US,D,20250212,000000,2.87,3.09,2.85,3.08,13671362,0
+BTBT.US,D,20250213,000000,3.06,3.15,2.95,3.15,15285375,0
+BTBT.US,D,20250214,000000,3.155,3.1999,3.06,3.12,9902744,0
+BTBT.US,D,20250218,000000,3.12,3.15,2.98,2.98,15683333,0
+BTBT.US,D,20250219,000000,3,3.1,2.97,3,8136461,0
+BTBT.US,D,20250220,000000,3.02,3.02,2.9,2.95,9982659,0
+BTBT.US,D,20250221,000000,3.025,3.05,2.71,2.71,14893556,0
+BTBT.US,D,20250224,000000,2.7,2.71,2.52,2.57,18807611,0
+BTBT.US,D,20250225,000000,2.47,2.5,2.33,2.41,23542383,0
+BTBT.US,D,20250226,000000,2.35,2.55,2.34,2.45,30073126,0
+BTBT.US,D,20250227,000000,2.54,2.65,2.36,2.38,27927877,0
+BTBT.US,D,20250228,000000,2.33,2.555,2.2935,2.46,27990323,0
+BTBT.US,D,20250303,000000,2.66,2.73,2.285,2.3,21734406,0
+BTBT.US,D,20250304,000000,2.165,2.49,2.14,2.4,28143446,0
+BTBT.US,D,20250305,000000,2.45,2.5,2.31,2.49,16621180,0
+BTBT.US,D,20250306,000000,2.4,2.5,2.3,2.4,21705851,0
+BTBT.US,D,20250307,000000,2.39,2.57,2.33,2.54,18794113,0
+BTBT.US,D,20250310,000000,2.43,2.44,2.11,2.16,13651010,0
+BTBT.US,D,20250311,000000,2.19,2.395,2.125,2.37,10645081,0
+BTBT.US,D,20250312,000000,2.43,2.47,2.275,2.33,19274476,0
+BTBT.US,D,20250313,000000,2.34,2.37,2.22,2.27,12461976,0
+BTBT.US,D,20250314,000000,2.49,2.73,2.37,2.44,17235954,0
+BTBT.US,D,20250317,000000,2.43,2.44,2.25,2.41,10662002,0
+BTBT.US,D,20250318,000000,2.34,2.37,2.25,2.26,10841720,0
+BTBT.US,D,20250319,000000,2.28,2.48,2.28,2.42,12592125,0
+BTBT.US,D,20250320,000000,2.365,2.47,2.36,2.4,13118754,0
+BTBT.US,D,20250321,000000,2.34,2.37,2.28,2.33,13115908,0
+BTBT.US,D,20250324,000000,2.4,2.54,2.4,2.49,14951261,0
+BTBT.US,D,20250325,000000,2.49,2.49,2.3301,2.37,10120581,0
+BTBT.US,D,20250326,000000,2.36,2.38,2.21,2.25,9390045,0
+BTBT.US,D,20250327,000000,2.215,2.34,2.19,2.27,11975662,0
+BTBT.US,D,20250328,000000,2.21,2.22,2.08,2.1,13109325,0
+BTBT.US,D,20250331,000000,2.02,2.04,1.9401,2.02,11355169,0
+BTBT.US,D,20250401,000000,2.03,2.16,1.97,2.14,13589242,0
+BTBT.US,D,20250402,000000,2.06,2.2,2.0522,2.19,13324843,0
+BTBT.US,D,20250403,000000,2,2.04,1.96,1.97,8868068,0
+BTBT.US,D,20250404,000000,1.92,2.03,1.75,2.015,9383634,0
+BTBT.US,D,20250407,000000,1.83,2.12,1.78,2,14672340,0
+BTBT.US,D,20250408,000000,2.08,2.1,1.82,1.85,9615889,0
+BTBT.US,D,20250409,000000,1.85,2.01,1.79,1.9,46763405,0
+BTBT.US,D,20250410,000000,1.85,1.85,1.69,1.73,16378112,0
+BTBT.US,D,20250411,000000,1.76,1.86,1.714,1.85,11696292,0
+BTBT.US,D,20250414,000000,1.9,1.92,1.82,1.85,10561246,0
+BTBT.US,D,20250415,000000,1.85,1.86,1.6901,1.76,11731913,0
+BTBT.US,D,20250416,000000,1.73,1.79,1.71,1.76,9132723,0
+BTBT.US,D,20250417,000000,1.76,1.81,1.745,1.78,8258423,0
+BTBT.US,D,20250421,000000,1.78,1.84,1.73,1.76,8927956,0
+BTBT.US,D,20250422,000000,1.81,1.92,1.79,1.85,10686688,0
+BTBT.US,D,20250423,000000,1.95,2.005,1.91,1.93,15949250,0
+BTBT.US,D,20250424,000000,1.94,2.05,1.91,2.04,12382719,0
+BTBT.US,D,20250425,000000,2.06,2.15,2.03,2.09,11871284,0
+BTBT.US,D,20250428,000000,2.12,2.125,2,2.11,10497665,0
+BTBT.US,D,20250429,000000,2.1095,2.11,2.02,2.03,7192268,0
+BTBT.US,D,20250430,000000,1.99,1.9995,1.92,1.94,8966957,0
+BTBT.US,D,20250501,000000,2,2.11,1.98,2.07,10846810,0
+BTBT.US,D,20250502,000000,2.09,2.15,2.065,2.11,8422852,0
+BTBT.US,D,20250505,000000,2.06,2.06,1.94,1.98,9256780,0
+BTBT.US,D,20250506,000000,1.95,2.02,1.94,2.01,7154154,0
+BTBT.US,D,20250507,000000,2.0499,2.06,1.99,2.01,8648829,0
+BTBT.US,D,20250508,000000,2.1,2.13,2.06,2.08,13579595,0
+BTBT.US,D,20250509,000000,2.09,2.18,2.02,2.08,19667208,0
+BTBT.US,D,20250512,000000,2.14,2.21,2.11,2.15,18091061,0
+BTBT.US,D,20250513,000000,2.23,2.28,2.13,2.24,17187432,0
+BTBT.US,D,20250514,000000,2.27,2.28,2.12,2.14,15023395,0
+BTBT.US,D,20250515,000000,2.1,2.13,1.99,2.06,18170808,0
+BTBT.US,D,20250516,000000,2.06,2.39,2.05,2.38,23998304,0
+BTBT.US,D,20250519,000000,2.25,2.52,2.25,2.51,18707060,0
+BTBT.US,D,20250520,000000,2.51,2.52,2.38,2.47,15624164,0
+BTBT.US,D,20250521,000000,2.42,2.55,2.35,2.42,24331101,0
+BTBT.US,D,20250522,000000,2.525,2.61,2.438,2.55,27910309,0
+BTBT.US,D,20250523,000000,2.465,2.52,2.41,2.5,17068693,0
+BTBT.US,D,20250527,000000,2.57,2.66,2.54,2.58,15561109,0
+BTBT.US,D,20250528,000000,2.57,2.57,2.42,2.48,20373684,0
+BTBT.US,D,20250529,000000,2.54,2.54,2.355,2.37,14289861,0
+BTBT.US,D,20250530,000000,2.34,2.38,2.28,2.36,14377530,0
+BTBT.US,D,20250602,000000,2.38,2.44,2.33,2.38,14989756,0
+BTBT.US,D,20250603,000000,2.43,2.48,2.34,2.47,12349467,0
+BTBT.US,D,20250604,000000,2.46,2.6952,2.44,2.67,14104146,0
+BTBT.US,D,20250605,000000,2.7,2.71,2.41,2.43,15999256,0
+BTBT.US,D,20250606,000000,2.49,2.7,2.48,2.65,19531485,0
+BTBT.US,D,20250609,000000,2.69,2.7,2.53,2.65,17059666,0
+BTBT.US,D,20250610,000000,2.7,2.71,2.61,2.69,11317664,0
+BTBT.US,D,20250611,000000,2.68,2.74,2.61,2.69,14364125,0
+BTBT.US,D,20250612,000000,2.62,2.69,2.57,2.6,11695018,0
+BTBT.US,D,20250613,000000,2.5,2.58,2.47,2.49,10307342,0
+BTBT.US,D,20250616,000000,2.54,2.66,2.48,2.62,19045545,0
+BTBT.US,D,20250617,000000,2.57,2.59,2.38,2.43,11621710,0
+BTBT.US,D,20250618,000000,2.41,2.49,2.36,2.41,8207251,0
+BTBT.US,D,20250620,000000,2.45,2.49,2.32,2.33,9386588,0
+BTBT.US,D,20250623,000000,2.252,2.34,2.18,2.32,10645762,0
+BTBT.US,D,20250624,000000,2.37,2.44,2.36,2.44,12893512,0
+BTBT.US,D,20250625,000000,2.46,2.51,2.33,2.35,9094441,0
+BTBT.US,D,20250626,000000,1.96,2.01,1.88,1.99,97687746,0
+BTBT.US,D,20250627,000000,2.055,2.16,1.99,2.01,52934551,0
+BTBT.US,D,20250630,000000,2.09,2.21,1.99,2.19,47980135,0
+BTBT.US,D,20250701,000000,2.23,2.45,2.12,2.31,87210657,0
+BTBT.US,D,20250702,000000,2.35,2.695,2.32,2.63,61076843,0
+BTBT.US,D,20250703,000000,2.74,2.94,2.7,2.94,77334809,0
+BTBT.US,D,20250707,000000,3.37,3.86,3.24,3.48,173204432,0
+BTBT.US,D,20250708,000000,3.89,4.3,3.66,3.74,126246518,0
+BTBT.US,D,20250709,000000,3.92,4,3.49,3.59,87967545,0
+BTBT.US,D,20250710,000000,3.555,3.63,3.39,3.47,55216813,0
+BTBT.US,D,20250711,000000,3.595,3.74,3.2902,3.33,46890617,0
+BTBT.US,D,20250714,000000,3.34,3.68,3.27,3.29,58354784,0
+BTBT.US,D,20250715,000000,3.22,3.42,3.12,3.29,50888877,0
+BTBT.US,D,20250716,000000,3.5,3.96,3.47,3.93,95130965,0
+BTBT.US,D,20250717,000000,4.079,4.09,3.83,4.01,63452702,0
+BTBT.US,D,20250718,000000,4.125,4.49,3.84,3.84,70624844,0
+BTBT.US,D,20250721,000000,3.91,3.98,3.3,3.32,77859666,0
+BTBT.US,D,20250722,000000,3.38,3.4,3.13,3.27,42907300,0
+BTBT.US,D,20250723,000000,3.26,3.39,3.08,3.36,30684055,0
+BTBT.US,D,20250724,000000,3.395,3.41,3.22,3.23,27923532,0
+BTBT.US,D,20250725,000000,3.195,3.2,3.05,3.15,20500147,0
+BTBT.US,D,20250728,000000,3.23,3.28,2.96,3,27911110,0
+BTBT.US,D,20250729,000000,2.94,3.02,2.73,2.93,38979609,0
+BTBT.US,D,20250730,000000,2.93,3.04,2.78,2.84,27645321,0
+BTBT.US,D,20250731,000000,2.87,2.94,2.79,2.91,27819539,0
+BTBT.US,D,20250801,000000,2.72,2.82,2.66,2.72,20436482,0
+BTBT.US,D,20250804,000000,2.79,3.13,2.7611,3.12,30668746,0
+BTBT.US,D,20250805,000000,3.11,3.2,3.02,3.15,25611834,0
+BTBT.US,D,20250806,000000,3.15,3.46,3.1,3.44,51850126,0
+BTBT.US,D,20250807,000000,3.54,3.64,2.89,2.95,106617772,0
+BTBT.US,D,20250808,000000,2.99,3.02,2.82,2.99,36208196,0
+BTBT.US,D,20250811,000000,3.04,3.24,2.97,3,41915700,0
+BTBT.US,D,20250812,000000,3.01,3.09,2.96,3.03,21291303,0
+BTBT.US,D,20250813,000000,3.16,3.25,3.05,3.17,24222068,0
+BTBT.US,D,20250814,000000,3.03,3.2259,2.98,3.19,24817266,0
+BTBT.US,D,20250815,000000,3.145,3.16,2.94,3.01,25609033,0
+BTBT.US,D,20250818,000000,2.95,3.05,2.9,2.94,24270929,0
+BTBT.US,D,20250819,000000,2.94,2.96,2.7,2.72,24250559,0
+BTBT.US,D,20250820,000000,2.705,2.77,2.6,2.76,18146151,0
+BTBT.US,D,20250821,000000,2.69,2.7584,2.65,2.72,12225931,0
+BTBT.US,D,20250822,000000,2.72,2.91,2.68,2.88,20568954,0
+BTBT.US,D,20250825,000000,2.8,2.87,2.72,2.78,19385174,0
+BTBT.US,D,20250826,000000,2.77,2.83,2.75,2.81,20241427,0
+BTBT.US,D,20250827,000000,2.8,2.8,2.71,2.74,10858638,0
+BTBT.US,D,20250828,000000,2.75,2.78,2.61,2.61,21979620,0
+BTBT.US,D,20250829,000000,2.6,2.64,2.485,2.57,21064835,0
+BTBT.US,D,20250902,000000,2.49,2.68,2.45,2.61,19015756,0
+BTBT.US,D,20250903,000000,2.671,2.7,2.5,2.5,29492705,0
+BTBT.US,D,20250904,000000,2.46,2.54,2.44,2.48,19730345,0
+BTBT.US,D,20250905,000000,2.56,2.61,2.42,2.51,15148071,0
+BTBT.US,D,20250908,000000,2.51,2.62,2.5,2.55,19379852,0
+BTBT.US,D,20250909,000000,2.6,2.85,2.575,2.77,38846917,0
+BTBT.US,D,20250910,000000,2.85,3.055,2.7901,2.965,35623261,0
+BTBT.US,D,20250911,000000,2.985,3.07,2.9,2.945,21437070,0
+BTBT.US,D,20250912,000000,2.96,3.155,2.91,2.97,31379568,0
+BTBT.US,D,20250915,000000,2.97,2.9873,2.86,2.94,18124680,0
+BTBT.US,D,20250916,000000,2.94,2.98,2.88,2.96,13460914,0
+BTBT.US,D,20250917,000000,2.93,3.06,2.9,3.03,20071780,0
+BTBT.US,D,20250918,000000,3.09,3.21,3.0201,3.12,26227571,0
+BTBT.US,D,20250919,000000,3.15,3.21,3.07,3.12,65925197,0
+BTBT.US,D,20250922,000000,3.025,3.15,2.92,3.14,21747394,0
+BTBT.US,D,20250923,000000,3.16,3.32,3.07,3.09,24468445,0
+BTBT.US,D,20250924,000000,3.14,3.42,3.13,3.15,26086877,0
+BTBT.US,D,20250925,000000,3.05,3.125,2.89,2.94,23363898,0
+BTBT.US,D,20250926,000000,2.92,3,2.83,2.95,14799408,0
+BTBT.US,D,20250929,000000,3.03,3.25,2.97,3.2,30322510,0
+BTBT.US,D,20250930,000000,2.96,3.04,2.88,3,59998248,0
+BTBT.US,D,20251001,000000,3.05,3.36,3.0302,3.275,37511321,0
+BTBT.US,D,20251002,000000,3.39,3.57,3.29,3.485,38183247,0
+BTBT.US,D,20251003,000000,3.565,3.71,3.425,3.5,38795750,0
+BTBT.US,D,20251006,000000,3.65,3.81,3.605,3.78,34045885,0
+BTBT.US,D,20251007,000000,3.92,3.98,3.505,3.74,42372592,0
+BTBT.US,D,20251008,000000,3.76,4.07,3.76,4.04,40628429,0
+BTBT.US,D,20251009,000000,4.05,4.07,3.84,4.02,29663251,0
+BTBT.US,D,20251010,000000,4.06,4.35,3.73,3.76,64360194,0
+BTBT.US,D,20251013,000000,3.815,4.02,3.56,4,54797789,0
+BTBT.US,D,20251014,000000,3.83,4.39,3.72,4.13,73414537,0
+BTBT.US,D,20251015,000000,4.275,4.29,3.93,4.06,55666790,0
+BTBT.US,D,20251016,000000,4.08,4.11,3.68,3.69,58021229,0
+BTBT.US,D,20251017,000000,3.495,3.67,3.45,3.65,36624470,0
+BTBT.US,D,20251020,000000,3.91,4.55,3.865,4.22,75807474,0
+BTBT.US,D,20251021,000000,4.1,4.17,3.83,3.87,42015315,0
+BTBT.US,D,20251022,000000,3.735,3.82,3.47,3.59,44585275,0
+BTBT.US,D,20251023,000000,3.65,3.83,3.56,3.72,32864118,0
+BTBT.US,D,20251024,000000,3.91,4.01,3.835,3.91,36215769,0
+BTBT.US,D,20251027,000000,4.05,4.08,3.85,3.99,34358015,0
+BTBT.US,D,20251028,000000,3.98,4.03,3.76,3.76,36205745,0
+BTBT.US,D,20251029,000000,3.81,3.92,3.65,3.8,38673674,0
+BTBT.US,D,20251030,000000,3.67,3.73,3.52,3.54,38453195,0
+BTBT.US,D,20251031,000000,3.64,3.69,3.52,3.66,31590484,0
+BTBT.US,D,20251103,000000,3.635,3.69,3.385,3.42,36113585,0
+BTBT.US,D,20251104,000000,3.25,3.41,3.15,3.18,58779103,0
+BTBT.US,D,20251105,000000,3.24,3.33,3.19,3.28,36154165,0
+BTBT.US,D,20251106,000000,3.25,3.25,3,3.03,42486272,0
+BTBT.US,D,20251107,000000,2.92,3.145,2.87,3.14,42275160,0
+BTBT.US,D,20251110,000000,3.305,3.31,3.01,3.04,44989540,0
+BTBT.US,D,20251111,000000,3,3.01,2.9,2.95,33337803,0
+BTBT.US,D,20251112,000000,3,3.02,2.8,2.84,30894907,0
+BTBT.US,D,20251113,000000,2.78,2.79,2.5,2.52,43346745,0
+BTBT.US,D,20251114,000000,2.37,2.5499,2.33,2.41,29595336,0
+BTBT.US,D,20251117,000000,2.36,2.47,2.225,2.3,30232529,0
+BTBT.US,D,20251118,000000,2.26,2.45,2.26,2.38,30608362,0
+BTBT.US,D,20251119,000000,2.385,2.395,2.13,2.16,34698342,0
+BTBT.US,D,20251120,000000,2.28,2.33,2.04,2.05,35309361,0
+BTBT.US,D,20251121,000000,2.035,2.11,1.96,2.09,40865323,0
+BTBT.US,D,20251124,000000,2.13,2.31,2.095,2.29,45653004,0
+BTBT.US,D,20251125,000000,2.22,2.26,2.1012,2.26,43368046,0
+BTBT.US,D,20251126,000000,2.27,2.35,2.18,2.32,39172445,0
+BTBT.US,D,20251128,000000,2.405,2.44,2.33,2.38,25799973,0
+BTBT.US,D,20251201,000000,2.22,2.2991,2.16,2.25,46891364,0
+BTBT.US,D,20251202,000000,2.31,2.38,2.24,2.24,38280287,0
+BTBT.US,D,20251203,000000,2.28,2.34,2.22,2.33,35800229,0
+BTBT.US,D,20251204,000000,2.29,2.41,2.235,2.38,32781887,0
+BTBT.US,D,20251205,000000,2.34,2.34,2.16,2.22,24421677,0
+BTBT.US,D,20251208,000000,2.23,2.28,2.16,2.2,26855256,0
+BTBT.US,D,20251209,000000,2.18,2.45,2.16,2.37,29303133,0
+BTBT.US,D,20251210,000000,2.31,2.43,2.29,2.36,33709062,0
+BTBT.US,D,20251211,000000,2.3,2.47,2.2301,2.46,27658061,0
+BTBT.US,D,20251212,000000,2.43,2.48,2.24,2.25,24461440,0
+BTBT.US,D,20251215,000000,2.25,2.2581,2.05,2.07,35420149,0
+BTBT.US,D,20251216,000000,2.06,2.15,2.06,2.1,27211352,0
+BTBT.US,D,20251217,000000,2.12,2.19,1.95,1.97,29171583,0
+BTBT.US,D,20251218,000000,2.04,2.12,2.0046,2.02,27848220,0
+BTBT.US,D,20251219,000000,2.108,2.27,2.108,2.23,42705650,0
+BTBT.US,D,20251222,000000,2.28,2.35,2.2,2.21,26902864,0
+BTBT.US,D,20251223,000000,2.17,2.21,2.11,2.11,21035172,0
+BTBT.US,D,20251224,000000,2.1,2.15,2.08,2.13,10716083,0
+BTBT.US,D,20251226,000000,2.15,2.15,2.04,2.05,19542702,0
+BTBT.US,D,20251229,000000,2.02,2.12,1.99,2.01,26676635,0
+BTBT.US,D,20251230,000000,2.01,2.03,1.92,1.93,39337137,0
+BTBT.US,D,20251231,000000,1.92,1.97,1.86,1.89,28890036,0
+BTBT.US,D,20260102,000000,1.95,2.06,1.9,2.04,34875315,0
+BTBT.US,D,20260105,000000,2.11,2.24,2.11,2.21,37641795,0
+BTBT.US,D,20260106,000000,2.22,2.2387,2.08,2.2,34015291,0
+BTBT.US,D,20260107,000000,2.17,2.22,2.11,2.19,37604128,0
+BTBT.US,D,20260108,000000,2.14,2.26,2.13,2.21,33903013,0
+BTBT.US,D,20260109,000000,2.22,2.32,2.17,2.19,41589475,0
+BTBT.US,D,20260112,000000,2.18,2.31,2.1613,2.27,32167788,0
+BTBT.US,D,20260113,000000,2.315,2.38,2.285,2.35,36351031,0
+BTBT.US,D,20260114,000000,2.4,2.45,2.26,2.37,47614425,0
+BTBT.US,D,20260115,000000,2.42,2.42,2.31,2.31,26111251,0
+BTBT.US,D,20260116,000000,2.31,2.44,2.29,2.37,33521719,0
+BTBT.US,D,20260120,000000,2.23,2.33,2.17,2.23,30900903,0
+BTBT.US,D,20260121,000000,2.215,2.37,2.11,2.23,33781329,0
+BTBT.US,D,20260122,000000,2.235,2.2662,2.1,2.11,23480973,0
+BTBT.US,D,20260123,000000,2.13,2.21,2.06,2.11,24367540,0
+BTBT.US,D,20260126,000000,2.08,2.1299,2.02,2.08,24703473,0
+BTBT.US,D,20260127,000000,2.1,2.25,2.08,2.22,31839132,0
+BTBT.US,D,20260128,000000,2.24,2.26,2.125,2.16,28485232,0
+BTBT.US,D,20260129,000000,2.13,2.19,2.08,2.11,35067545,0
+BTBT.US,D,20260130,000000,2.065,2.099,1.98,2.03,28849716,0
+BTBT.US,D,20260202,000000,1.96,2.03,1.92,1.94,31947784,0
+BTBT.US,D,20260203,000000,1.95,2.04,1.83,1.93,36279452,0
+BTBT.US,D,20260204,000000,1.89,1.9,1.75,1.77,34853582,0
+BTBT.US,D,20260205,000000,1.695,1.74,1.49,1.505,30993257,0
+BTBT.US,D,20260206,000000,1.59,1.82,1.58,1.8,30042246,0
+BTBT.US,D,20260209,000000,1.755,1.87,1.75,1.81,34445629,0
+BTBT.US,D,20260210,000000,1.78,1.82,1.725,1.74,24588096,0
+BTBT.US,D,20260211,000000,1.75,1.785,1.64,1.77,32438786,0
+BTBT.US,D,20260212,000000,1.79,1.795,1.65,1.7,23304210,0
+BTBT.US,D,20260213,000000,1.74,1.8492,1.7,1.76,19747998,0
+BTBT.US,D,20260217,000000,1.72,1.74,1.6301,1.71,26733002,0
+BTBT.US,D,20260218,000000,1.7,1.77,1.62,1.62,27090344,0

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

@@ -0,0 +1,720 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDROW.US,D,20211202,000000,1.2,1.34,1.2,1.26,78315,0
+CDROW.US,D,20211203,000000,1.2,1.44,1.04,1.08,54251,0
+CDROW.US,D,20211206,000000,1.12,1.18,0.8501,0.98,136917,0
+CDROW.US,D,20211207,000000,1.03,1.1,1.02,1.04,88405,0
+CDROW.US,D,20211208,000000,1.08,1.17,1.05,1.08,66040,0
+CDROW.US,D,20211209,000000,1.0804,1.24,1.08,1.155,12627,0
+CDROW.US,D,20211210,000000,1.2,1.22,1.1601,1.2,36790,0
+CDROW.US,D,20211213,000000,1.1,1.2,1.1,1.2,15106,0
+CDROW.US,D,20211214,000000,1.14,1.21,1.09,1.09,64266,0
+CDROW.US,D,20211215,000000,1.09,1.17,0.97,1.08,54611,0
+CDROW.US,D,20211216,000000,1.17,1.18,0.9904,1,62697,0
+CDROW.US,D,20211217,000000,1,1,0.9302,1,133274,0
+CDROW.US,D,20211220,000000,0.9607,0.982,0.95,0.96,26867,0
+CDROW.US,D,20211221,000000,1,1.09,0.9802,1,165316,0
+CDROW.US,D,20211222,000000,0.95,1.05,0.95,1.04,47302,0
+CDROW.US,D,20211223,000000,0.9716,1.04,0.9716,1.04,53957,0
+CDROW.US,D,20211227,000000,1.05,1.05,1.03,1.04,1508,0
+CDROW.US,D,20211228,000000,0.8801,0.98,0.88,0.95,102365,0
+CDROW.US,D,20211229,000000,0.95,0.95,0.83,0.83,160218,0
+CDROW.US,D,20211230,000000,0.77,0.9498,0.76,0.945,81008,0
+CDROW.US,D,20211231,000000,1.03,1.04,0.89,0.97,38745,0
+CDROW.US,D,20220103,000000,0.969999,1.1,0.969999,1.05,56557,0
+CDROW.US,D,20220104,000000,1.07,1.18,1.06,1.1,84261,0
+CDROW.US,D,20220105,000000,1.08,1.12,1.06,1.0701,62578,0
+CDROW.US,D,20220106,000000,1.07,1.07,0.9301,0.97,104827,0
+CDROW.US,D,20220107,000000,0.94,0.96,0.895,0.96,108079,0
+CDROW.US,D,20220110,000000,0.86,0.9,0.85,0.9,62559,0
+CDROW.US,D,20220111,000000,0.9,1,0.9,0.9,52749,0
+CDROW.US,D,20220112,000000,0.8572,0.94,0.831,0.94,103957,0
+CDROW.US,D,20220113,000000,0.895,0.91515,0.8403,0.909867,13646,0
+CDROW.US,D,20220114,000000,0.8506,0.9,0.8506,0.9,11976,0
+CDROW.US,D,20220118,000000,0.832,0.8686,0.702,0.75,50462,0
+CDROW.US,D,20220119,000000,0.7523,0.7523,0.7021,0.7021,28205,0
+CDROW.US,D,20220120,000000,0.75,0.8,0.705,0.705,25385,0
+CDROW.US,D,20220121,000000,0.69,0.69,0.6501,0.6501,5825,0
+CDROW.US,D,20220124,000000,0.6501,0.6501,0.55,0.5501,15305,0
+CDROW.US,D,20220125,000000,0.5501,0.6,0.5501,0.5604,4645,0
+CDROW.US,D,20220126,000000,0.57,0.6499,0.55,0.55,77001,0
+CDROW.US,D,20220127,000000,0.55,0.6,0.55,0.56665,42535,0
+CDROW.US,D,20220128,000000,0.5708,0.5808,0.54,0.5501,46973,0
+CDROW.US,D,20220131,000000,0.6,0.6499,0.549,0.59,50606,0
+CDROW.US,D,20220201,000000,0.55,0.55,0.55,0.55,900,0
+CDROW.US,D,20220202,000000,0.6499,0.65,0.6498,0.65,6954,0
+CDROW.US,D,20220203,000000,0.7198,0.7199,0.7,0.7,50100,0
+CDROW.US,D,20220207,000000,0.74,0.75,0.6477,0.75,26339,0
+CDROW.US,D,20220208,000000,0.6649,0.6649,0.6649,0.6649,154,0
+CDROW.US,D,20220209,000000,0.66,0.66,0.65,0.65,2577,0
+CDROW.US,D,20220211,000000,0.59,0.59,0.58,0.58,10022,0
+CDROW.US,D,20220214,000000,0.5701,0.58,0.5701,0.58,599,0
+CDROW.US,D,20220215,000000,0.5701,0.585,0.5101,0.5101,71682,0
+CDROW.US,D,20220217,000000,0.52,0.5201,0.4851,0.5,41368,0
+CDROW.US,D,20220218,000000,0.499999,0.509999,0.495,0.495,15505,0
+CDROW.US,D,20220222,000000,0.4602,0.4602,0.4602,0.4602,1500,0
+CDROW.US,D,20220223,000000,0.4602,0.4603,0.4602,0.4602,644,0
+CDROW.US,D,20220224,000000,0.5,0.5,0.4542,0.4542,6564,0
+CDROW.US,D,20220302,000000,0.6399,0.6399,0.6399,0.6399,503,0
+CDROW.US,D,20220303,000000,0.6399,0.6399,0.6399,0.6399,1512,0
+CDROW.US,D,20220304,000000,0.5072,0.5329,0.4811,0.5,18508,0
+CDROW.US,D,20220307,000000,0.450201,0.494901,0.450201,0.494901,11043,0
+CDROW.US,D,20220308,000000,0.55,0.55,0.46,0.4601,1370,0
+CDROW.US,D,20220310,000000,0.45,0.45,0.45,0.45,1501,0
+CDROW.US,D,20220311,000000,0.46325,0.46325,0.45,0.45,590,0
+CDROW.US,D,20220314,000000,0.4601,0.4601,0.4235,0.4236,3118,0
+CDROW.US,D,20220316,000000,0.4202,0.4202,0.4202,0.4202,8135,0
+CDROW.US,D,20220317,000000,0.4401,0.6198,0.44,0.6198,2331,0
+CDROW.US,D,20220321,000000,0.4202,0.5157,0.4202,0.5157,1526,0
+CDROW.US,D,20220323,000000,0.5699,0.57,0.5698,0.5699,9333,0
+CDROW.US,D,20220324,000000,0.5523,0.5523,0.4427,0.52,7936,0
+CDROW.US,D,20220325,000000,0.5699,0.5699,0.4712,0.51,26772,0
+CDROW.US,D,20220330,000000,0.52,0.52,0.4948,0.51,1017,0
+CDROW.US,D,20220331,000000,0.5635,0.57,0.5334,0.55,24930,0
+CDROW.US,D,20220401,000000,0.5471,0.5471,0.54,0.54,1631,0
+CDROW.US,D,20220404,000000,0.5698,0.5698,0.52,0.52,5869,0
+CDROW.US,D,20220406,000000,0.4501,0.47,0.45,0.46,6279,0
+CDROW.US,D,20220407,000000,0.5499,0.5605,0.46,0.4945,81133,0
+CDROW.US,D,20220413,000000,0.5599,0.5599,0.5599,0.5599,236,0
+CDROW.US,D,20220414,000000,0.57,0.57,0.45,0.57,17813,0
+CDROW.US,D,20220420,000000,0.47,0.5639,0.47,0.47,145042,0
+CDROW.US,D,20220425,000000,0.47,0.47,0.4462,0.4462,4615,0
+CDROW.US,D,20220426,000000,0.5049,0.5275,0.4,0.4,1260,0
+CDROW.US,D,20220428,000000,0.4537,0.5,0.3758,0.3758,1223,0
+CDROW.US,D,20220429,000000,0.4,0.5,0.4,0.5,4436,0
+CDROW.US,D,20220502,000000,0.3742,0.4889,0.312,0.3822,13046,0
+CDROW.US,D,20220504,000000,0.45,0.45,0.45,0.45,316,0
+CDROW.US,D,20220505,000000,0.385,0.385,0.3,0.385,34081,0
+CDROW.US,D,20220509,000000,0.3605,0.37,0.1678,0.1678,10911,0
+CDROW.US,D,20220510,000000,0.3299,0.33,0.15,0.2458,46372,0
+CDROW.US,D,20220511,000000,0.250101,0.34,0.250101,0.3,1202,0
+CDROW.US,D,20220512,000000,0.345,0.35,0.3296,0.34,7274,0
+CDROW.US,D,20220513,000000,0.35,0.35,0.35,0.35,4711,0
+CDROW.US,D,20220516,000000,0.36,0.36,0.36,0.36,500,0
+CDROW.US,D,20220517,000000,0.36,0.36,0.3428,0.3428,5500,0
+CDROW.US,D,20220518,000000,0.35,0.36,0.35,0.36,1200,0
+CDROW.US,D,20220519,000000,0.4,0.43,0.4,0.4283,8786,0
+CDROW.US,D,20220525,000000,0.3833,0.3834,0.3552,0.3552,23610,0
+CDROW.US,D,20220526,000000,0.36,0.3733,0.2203,0.3733,26679,0
+CDROW.US,D,20220527,000000,0.375,0.375,0.35,0.35,11548,0
+CDROW.US,D,20220602,000000,0.3385,0.35,0.33,0.33,12215,0
+CDROW.US,D,20220603,000000,0.3383,0.3383,0.3233,0.33,11292,0
+CDROW.US,D,20220606,000000,0.233,0.36,0.233,0.3499,5030,0
+CDROW.US,D,20220607,000000,0.4099,0.4099,0.4099,0.4099,3000,0
+CDROW.US,D,20220608,000000,0.4099,0.41,0.4099,0.41,2000,0
+CDROW.US,D,20220609,000000,0.4099,0.4099,0.4099,0.4099,621,0
+CDROW.US,D,20220610,000000,0.3533,0.3533,0.3533,0.3533,900,0
+CDROW.US,D,20220615,000000,0.36,0.36,0.36,0.36,500,0
+CDROW.US,D,20220616,000000,0.37,0.370101,0.37,0.37,4200,0
+CDROW.US,D,20220617,000000,0.375,0.375,0.375,0.375,1000,0
+CDROW.US,D,20220621,000000,0.37,0.3714,0.37,0.3714,1001,0
+CDROW.US,D,20220623,000000,0.3645,0.3645,0.3129,0.33,553,0
+CDROW.US,D,20220624,000000,0.33,0.34,0.3091,0.3091,1275,0
+CDROW.US,D,20220627,000000,0.39,0.39,0.3,0.3,60489,0
+CDROW.US,D,20220629,000000,0.310101,0.310101,0.310101,0.310101,1204,0
+CDROW.US,D,20220701,000000,0.38,0.38,0.2893,0.2893,520,0
+CDROW.US,D,20220707,000000,0.3,0.3,0.3,0.3,100,0
+CDROW.US,D,20220711,000000,0.22,0.22,0.21,0.21,1025,0
+CDROW.US,D,20220713,000000,0.2385,0.2385,0.2385,0.2385,200,0
+CDROW.US,D,20220721,000000,0.25,0.294951,0.24,0.24,1135,0
+CDROW.US,D,20220722,000000,0.23,0.23,0.2022,0.2022,36765,0
+CDROW.US,D,20220725,000000,0.2043,0.23,0.2043,0.2171,1601,0
+CDROW.US,D,20220726,000000,0.23,0.23,0.2213,0.23,68041,0
+CDROW.US,D,20220727,000000,0.3499,0.36,0.34,0.36,8632,0
+CDROW.US,D,20220728,000000,0.2285,0.35,0.2256,0.35,4171,0
+CDROW.US,D,20220802,000000,0.34,0.34,0.34,0.34,410,0
+CDROW.US,D,20220805,000000,0.3399,0.34,0.3399,0.34,6001,0
+CDROW.US,D,20220815,000000,0.2801,0.2801,0.2801,0.2801,1114,0
+CDROW.US,D,20220816,000000,0.2502,0.2502,0.2502,0.2502,100,0
+CDROW.US,D,20220817,000000,0.2501,0.2503,0.2501,0.2503,400,0
+CDROW.US,D,20220818,000000,0.2501,0.2501,0.2501,0.2501,1002,0
+CDROW.US,D,20220819,000000,0.25,0.25,0.25,0.25,400,0
+CDROW.US,D,20220830,000000,0.3,0.3,0.3,0.3,662,0
+CDROW.US,D,20220901,000000,0.25,0.25,0.25,0.25,42471,0
+CDROW.US,D,20220902,000000,0.25,0.25,0.25,0.25,94210,0
+CDROW.US,D,20220906,000000,0.25,0.25,0.24,0.24,23405,0
+CDROW.US,D,20220907,000000,0.308899,0.308899,0.308899,0.308899,160,0
+CDROW.US,D,20220908,000000,0.25,0.2978,0.25,0.25,21899,0
+CDROW.US,D,20220912,000000,0.23,0.26,0.2001,0.2474,422711,0
+CDROW.US,D,20220923,000000,0.23,0.23,0.23,0.23,570,0
+CDROW.US,D,20220926,000000,0.2258,0.3914,0.2162,0.2281,24120,0
+CDROW.US,D,20220927,000000,0.2335,0.371,0.2312,0.3492,4808,0
+CDROW.US,D,20220928,000000,0.2602,0.2776,0.22,0.264,4067,0
+CDROW.US,D,20220929,000000,0.244,0.3859,0.2324,0.2983,12680,0
+CDROW.US,D,20220930,000000,0.3061,0.3061,0.2656,0.28,3115,0
+CDROW.US,D,20221003,000000,0.2953,0.2991,0.2661,0.2948,901,0
+CDROW.US,D,20221006,000000,0.23,0.23,0.2219,0.2219,557,0
+CDROW.US,D,20221010,000000,0.225,0.225,0.225,0.225,258,0
+CDROW.US,D,20221011,000000,0.2205,0.225,0.2201,0.225,2509,0
+CDROW.US,D,20221012,000000,0.22,0.22,0.21,0.21,343,0
+CDROW.US,D,20221013,000000,0.2128,0.22,0.2107,0.22,13416,0
+CDROW.US,D,20221017,000000,0.21,0.21,0.21,0.21,832,0
+CDROW.US,D,20221018,000000,0.212,0.3159,0.2028,0.2971,11679,0
+CDROW.US,D,20221101,000000,0.1957,0.29,0.1857,0.29,1105,0
+CDROW.US,D,20221102,000000,0.1802,0.2789,0.1802,0.2566,6278,0
+CDROW.US,D,20221108,000000,0.2,0.2,0.2,0.2,306,0
+CDROW.US,D,20221110,000000,0.2,0.2001,0.2,0.2001,400,0
+CDROW.US,D,20221111,000000,0.27,0.27,0.27,0.27,164,0
+CDROW.US,D,20221114,000000,0.2,0.2,0.2,0.2,500,0
+CDROW.US,D,20221117,000000,0.2071,0.2071,0.2,0.2044,257023,0
+CDROW.US,D,20221121,000000,0.235,0.235,0.235,0.235,144,0
+CDROW.US,D,20221201,000000,0.23,0.23,0.2219,0.2219,1227,0
+CDROW.US,D,20221205,000000,0.2114,0.2357,0.21,0.2357,4465,0
+CDROW.US,D,20221207,000000,0.1857,0.24,0.1857,0.2011,9618,0
+CDROW.US,D,20221208,000000,0.2377,0.2862,0.2042,0.223,21332,0
+CDROW.US,D,20221209,000000,0.23,0.23,0.23,0.23,3605,0
+CDROW.US,D,20221212,000000,0.23,0.23,0.23,0.23,2415,0
+CDROW.US,D,20221213,000000,0.23,0.23,0.23,0.23,728,0
+CDROW.US,D,20221214,000000,0.23,0.23,0.23,0.23,700,0
+CDROW.US,D,20221215,000000,0.2,0.207,0.2,0.2,55515,0
+CDROW.US,D,20221221,000000,0.1823,0.3,0.18,0.2644,39232,0
+CDROW.US,D,20221223,000000,0.2,0.22,0.2,0.22,11001,0
+CDROW.US,D,20221227,000000,0.1825,0.1825,0.1825,0.1825,1200,0
+CDROW.US,D,20221228,000000,0.1875,0.2893,0.1851,0.2724,16358,0
+CDROW.US,D,20221229,000000,0.223253,0.223253,0.1925,0.1925,1895,0
+CDROW.US,D,20221230,000000,0.2,0.2198,0.1242,0.215001,10104,0
+CDROW.US,D,20230103,000000,0.1975,0.2542,0.1916,0.2427,14906,0
+CDROW.US,D,20230105,000000,0.1825,0.2225,0.1825,0.2225,3391,0
+CDROW.US,D,20230106,000000,0.2,0.2015,0.199,0.2015,55851,0
+CDROW.US,D,20230112,000000,0.2025,0.2025,0.1943,0.2,84438,0
+CDROW.US,D,20230113,000000,0.2,0.207,0.1999,0.2,21706,0
+CDROW.US,D,20230123,000000,0.2161,0.2161,0.2,0.2122,612,0
+CDROW.US,D,20230131,000000,0.2,0.2359,0.2,0.2359,308,0
+CDROW.US,D,20230201,000000,0.1986,0.2014,0.1218,0.15,4878,0
+CDROW.US,D,20230202,000000,0.1883,0.3107,0.1883,0.1883,6141,0
+CDROW.US,D,20230203,000000,0.2198,0.2198,0.2198,0.2198,200,0
+CDROW.US,D,20230206,000000,0.1232,0.31,0.1231,0.22,7689,0
+CDROW.US,D,20230207,000000,0.249,0.4018,0.175,0.1875,8246,0
+CDROW.US,D,20230208,000000,0.158,0.25,0.158,0.22,6711,0
+CDROW.US,D,20230209,000000,0.25,0.385,0.2,0.204,10855,0
+CDROW.US,D,20230210,000000,0.204,0.204,0.194,0.194,319,0
+CDROW.US,D,20230215,000000,0.2944,0.2946,0.2241,0.2393,4679,0
+CDROW.US,D,20230216,000000,0.3489,0.3489,0.1804,0.21,6610,0
+CDROW.US,D,20230217,000000,0.2392,0.4575,0.1828,0.2115,15052,0
+CDROW.US,D,20230221,000000,0.2452,0.4613,0.1904,0.2369,9707,0
+CDROW.US,D,20230222,000000,0.24,0.5185,0.24,0.3,13064,0
+CDROW.US,D,20230223,000000,0.2503,0.3102,0.2503,0.2974,7774,0
+CDROW.US,D,20230224,000000,0.45,0.45,0.28,0.28,6541,0
+CDROW.US,D,20230227,000000,0.1828,0.2784,0.1828,0.2784,4245,0
+CDROW.US,D,20230228,000000,0.3169,0.681,0.2206,0.3275,12957,0
+CDROW.US,D,20230301,000000,0.3471,0.3471,0.2325,0.2401,4044,0
+CDROW.US,D,20230302,000000,0.3425,0.3425,0.2327,0.2327,3004,0
+CDROW.US,D,20230303,000000,0.2127,0.2858,0.2,0.2001,1780,0
+CDROW.US,D,20230306,000000,0.1834,0.2045,0.1777,0.2045,2604,0
+CDROW.US,D,20230307,000000,0.2883,0.2883,0.181,0.181,3010,0
+CDROW.US,D,20230309,000000,0.1402,0.2161,0.1402,0.1876,4687,0
+CDROW.US,D,20230313,000000,0.1835,0.1835,0.1835,0.1835,204,0
+CDROW.US,D,20230315,000000,0.1601,0.160299,0.1601,0.160299,302,0
+CDROW.US,D,20230320,000000,0.1601,0.1601,0.1601,0.1601,201,0
+CDROW.US,D,20230403,000000,0.1601,0.1601,0.1601,0.1601,300,0
+CDROW.US,D,20230404,000000,0.1625,0.1625,0.1625,0.1625,100,0
+CDROW.US,D,20230405,000000,0.17,0.17,0.1425,0.1499,75341,0
+CDROW.US,D,20230406,000000,0.1614,0.1614,0.1129,0.1525,3620,0
+CDROW.US,D,20230410,000000,0.2403,0.2403,0.11,0.121,24087,0
+CDROW.US,D,20230411,000000,0.1378,0.1496,0.1128,0.145,4437,0
+CDROW.US,D,20230412,000000,0.206,0.206,0.15,0.15,2803,0
+CDROW.US,D,20230413,000000,0.147,0.147,0.147,0.147,211,0
+CDROW.US,D,20230414,000000,0.1248,0.1876,0.0625,0.16605,2045,0
+CDROW.US,D,20230417,000000,0.2172,0.2172,0.1025,0.1105,3102,0
+CDROW.US,D,20230418,000000,0.1029,0.14,0.1029,0.14,3921,0
+CDROW.US,D,20230419,000000,0.1886,0.1886,0.1025,0.1025,3903,0
+CDROW.US,D,20230420,000000,0.1884,0.1918,0.1025,0.107901,18622,0
+CDROW.US,D,20230421,000000,0.1026,0.1225,0.1026,0.12,2636,0
+CDROW.US,D,20230424,000000,0.1328,0.1328,0.09,0.1001,2604,0
+CDROW.US,D,20230425,000000,0.073161,0.073161,0.073161,0.073161,100,0
+CDROW.US,D,20230428,000000,0.0899,0.09,0.0891,0.09,1700,0
+CDROW.US,D,20230502,000000,0.0983,0.1001,0.0983,0.1001,500,0
+CDROW.US,D,20230504,000000,0.0905,0.0905,0.0905,0.0905,100,0
+CDROW.US,D,20230510,000000,0.1025,0.1025,0.1025,0.1025,400,0
+CDROW.US,D,20230511,000000,0.1425,0.2098,0.1175,0.1415,2869,0
+CDROW.US,D,20230512,000000,0.095,0.095,0.095,0.095,115,0
+CDROW.US,D,20230515,000000,0.128499,0.128499,0.0856,0.0856,200,0
+CDROW.US,D,20230517,000000,0.12805,0.129299,0.0925,0.128,1910,0
+CDROW.US,D,20230519,000000,0.1428,0.1428,0.1428,0.1428,610,0
+CDROW.US,D,20230522,000000,0.1387,0.1387,0.1001,0.11,105008,0
+CDROW.US,D,20230523,000000,0.1344,0.1442,0.1146,0.1293,29441,0
+CDROW.US,D,20230524,000000,0.1624,0.1627,0.1011,0.139,22123,0
+CDROW.US,D,20230525,000000,0.1359,0.1488,0.1076,0.1076,89031,0
+CDROW.US,D,20230526,000000,0.130201,0.14,0.1125,0.1255,19441,0
+CDROW.US,D,20230530,000000,0.1435,0.1435,0.0813,0.1164,6007,0
+CDROW.US,D,20230531,000000,0.1046,0.105,0.1046,0.105,8299,0
+CDROW.US,D,20230601,000000,0.105,0.105,0.105,0.105,101,0
+CDROW.US,D,20230605,000000,0.1076,0.1076,0.1076,0.1076,1501,0
+CDROW.US,D,20230606,000000,0.105,0.105,0.0821,0.0821,4850,0
+CDROW.US,D,20230608,000000,0.105,0.12,0.082,0.09,17701,0
+CDROW.US,D,20230612,000000,0.0989,0.099,0.0895,0.0895,17461,0
+CDROW.US,D,20230613,000000,0.0895,0.0896,0.0895,0.0895,17484,0
+CDROW.US,D,20230614,000000,0.07,0.0869,0.06404,0.0861,8000,0
+CDROW.US,D,20230616,000000,0.0792,0.1052,0.0792,0.094,7724,0
+CDROW.US,D,20230620,000000,0.1067,0.175,0.1,0.175,6580,0
+CDROW.US,D,20230621,000000,0.19,0.1956,0.1101,0.1775,793,0
+CDROW.US,D,20230622,000000,0.46,0.46,0.1117,0.19,17694,0
+CDROW.US,D,20230623,000000,0.2008,0.4108,0.1301,0.1498,8457,0
+CDROW.US,D,20230626,000000,0.2297,0.3303,0.130697,0.15,14122,0
+CDROW.US,D,20230627,000000,0.2,0.2,0.15,0.15,2544,0
+CDROW.US,D,20230628,000000,0.171,0.171,0.1318,0.1388,1154,0
+CDROW.US,D,20230629,000000,0.2292,0.2498,0.06,0.1487,25258,0
+CDROW.US,D,20230630,000000,0.125,0.2225,0.0732,0.1011,24482,0
+CDROW.US,D,20230703,000000,0.1496,0.2096,0.13,0.13,1698,0
+CDROW.US,D,20230705,000000,0.2073,0.2088,0.12,0.1262,11438,0
+CDROW.US,D,20230706,000000,0.0665,0.1154,0.0665,0.1154,3702,0
+CDROW.US,D,20230710,000000,0.1023,0.11,0.0816,0.11,917,0
+CDROW.US,D,20230711,000000,0.1124,0.1262,0.111,0.1262,2196,0
+CDROW.US,D,20230714,000000,0.063,0.12,0.063,0.1151,2508,0
+CDROW.US,D,20230718,000000,0.1194,0.1194,0.0794,0.0794,1367,0
+CDROW.US,D,20230719,000000,0.0844,0.0844,0.07714,0.0794,406,0
+CDROW.US,D,20230720,000000,0.0777,0.0777,0.077,0.077,387,0
+CDROW.US,D,20230721,000000,0.125,0.1399,0.125,0.1399,7099,0
+CDROW.US,D,20230724,000000,0.1201,0.123615,0.0802,0.105,7385,0
+CDROW.US,D,20230725,000000,0.080897,0.1675,0.0803,0.0803,9982,0
+CDROW.US,D,20230726,000000,0.1196,0.16,0.09,0.16,2450,0
+CDROW.US,D,20230728,000000,0.15,0.16,0.081,0.156899,6600,0
+CDROW.US,D,20230731,000000,0.1037,0.1567,0.1037,0.1567,1804,0
+CDROW.US,D,20230801,000000,0.1875,0.1875,0.1,0.1064,5695,0
+CDROW.US,D,20230802,000000,0.1011,0.125,0.09,0.099,215086,0
+CDROW.US,D,20230804,000000,0.1094,0.117106,0.0985,0.0985,2168,0
+CDROW.US,D,20230809,000000,0.1092,0.11,0.099,0.099,28555,0
+CDROW.US,D,20230810,000000,0.1,0.1,0.099,0.099,8600,0
+CDROW.US,D,20230811,000000,0.11,0.11,0.1,0.1045,30128,0
+CDROW.US,D,20230814,000000,0.11,0.11,0.11,0.11,1734,0
+CDROW.US,D,20230815,000000,0.11,0.11,0.11,0.11,752,0
+CDROW.US,D,20230817,000000,0.1362,0.1375,0.1245,0.1375,400,0
+CDROW.US,D,20230821,000000,0.11,0.1111,0.11,0.11,50000,0
+CDROW.US,D,20230822,000000,0.11,0.11,0.11,0.11,61700,0
+CDROW.US,D,20230825,000000,0.105,0.1275,0.105,0.1275,1504,0
+CDROW.US,D,20230828,000000,0.13,0.2,0.13,0.1975,16276,0
+CDROW.US,D,20230829,000000,0.2451,0.2475,0.22,0.2451,1665,0
+CDROW.US,D,20230831,000000,0.1975,0.1975,0.1677,0.1755,1726,0
+CDROW.US,D,20230901,000000,0.17,0.17,0.17,0.17,412,0
+CDROW.US,D,20230906,000000,0.15,0.1635,0.1151,0.1231,248060,0
+CDROW.US,D,20230907,000000,0.125,0.125,0.125,0.125,1200,0
+CDROW.US,D,20230908,000000,0.12,0.1202,0.1,0.103,334600,0
+CDROW.US,D,20230912,000000,0.11,0.11,0.11,0.11,2400,0
+CDROW.US,D,20230914,000000,0.13,0.13,0.13,0.13,400,0
+CDROW.US,D,20230918,000000,0.11,0.11,0.11,0.11,800,0
+CDROW.US,D,20230919,000000,0.1101,0.1101,0.11,0.1101,1451,0
+CDROW.US,D,20230920,000000,0.1114,0.1125,0.1114,0.1125,953,0
+CDROW.US,D,20230921,000000,0.1111,0.1111,0.11,0.11,12500,0
+CDROW.US,D,20230926,000000,0.14,0.1939,0.1162,0.1385,2191,0
+CDROW.US,D,20230927,000000,0.1481,0.148569,0.12,0.12,1978,0
+CDROW.US,D,20230929,000000,0.11,0.11,0.099,0.099,3358,0
+CDROW.US,D,20231002,000000,0.1,0.1,0.1,0.1,190,0
+CDROW.US,D,20231003,000000,0.1,0.1,0.1,0.1,300,0
+CDROW.US,D,20231005,000000,0.12,0.12,0.1,0.1,413,0
+CDROW.US,D,20231016,000000,0.1186,0.12,0.1186,0.12,666,0
+CDROW.US,D,20231024,000000,0.1001,0.1001,0.1001,0.1001,101,0
+CDROW.US,D,20231101,000000,0.1144,0.1144,0.099,0.099,17229,0
+CDROW.US,D,20231103,000000,0.085,0.1,0.07,0.07,104078,0
+CDROW.US,D,20231107,000000,0.0705,0.0705,0.0698,0.0698,3505,0
+CDROW.US,D,20231108,000000,0.07,0.0838,0.0505,0.06,28200,0
+CDROW.US,D,20231109,000000,0.06,0.0789,0.06,0.0789,17674,0
+CDROW.US,D,20231110,000000,0.08,0.08,0.08,0.08,9900,0
+CDROW.US,D,20231114,000000,0.0575,0.0575,0.0575,0.0575,100,0
+CDROW.US,D,20231115,000000,0.099,0.1,0.099,0.1,526,0
+CDROW.US,D,20231127,000000,0.07,0.07,0.055,0.055,371771,0
+CDROW.US,D,20231129,000000,0.0707,0.0707,0.0707,0.0707,100,0
+CDROW.US,D,20231201,000000,0.1,0.1,0.099,0.0999,10310,0
+CDROW.US,D,20231211,000000,0.0606,0.09,0.058,0.09,4700,0
+CDROW.US,D,20231213,000000,0.0888,0.09024,0.0799,0.0799,2004,0
+CDROW.US,D,20231214,000000,0.08,0.08,0.08,0.08,5042,0
+CDROW.US,D,20231215,000000,0.08,0.0833,0.0655,0.0655,9578,0
+CDROW.US,D,20231226,000000,0.0707,0.0707,0.0707,0.0707,1741,0
+CDROW.US,D,20231227,000000,0.0707,0.0707,0.0707,0.0707,858,0
+CDROW.US,D,20231229,000000,0.0802,0.0818,0.07,0.07,6400,0
+CDROW.US,D,20240103,000000,0.0707,0.0707,0.0707,0.0707,150,0
+CDROW.US,D,20240105,000000,0.0707,0.0707,0.066,0.0666,60378,0
+CDROW.US,D,20240109,000000,0.0606,0.0606,0.0606,0.0606,2500,0
+CDROW.US,D,20240110,000000,0.07,0.07,0.066,0.07,18630,0
+CDROW.US,D,20240111,000000,0.06,0.06,0.06,0.06,2560,0
+CDROW.US,D,20240117,000000,0.08,0.08,0.08,0.08,2567,0
+CDROW.US,D,20240123,000000,0.0925,0.11,0.09,0.11,20170,0
+CDROW.US,D,20240124,000000,0.12,0.12,0.12,0.12,400,0
+CDROW.US,D,20240125,000000,0.13,0.13,0.13,0.13,200,0
+CDROW.US,D,20240126,000000,0.1299,0.17,0.1287,0.17,21600,0
+CDROW.US,D,20240201,000000,0.18,0.18,0.18,0.18,242,0
+CDROW.US,D,20240205,000000,0.1442,0.1543,0.1442,0.1543,809,0
+CDROW.US,D,20240207,000000,0.1473,0.1575,0.1473,0.1504,1466,0
+CDROW.US,D,20240209,000000,0.1502,0.1698,0.15,0.1698,11191,0
+CDROW.US,D,20240212,000000,0.1501,0.18,0.1483,0.18,11618,0
+CDROW.US,D,20240213,000000,0.1782,0.18,0.1782,0.18,500,0
+CDROW.US,D,20240215,000000,0.18,0.2005,0.18,0.2005,27053,0
+CDROW.US,D,20240216,000000,0.21,0.27,0.1895,0.25,53064,0
+CDROW.US,D,20240220,000000,0.263,0.3,0.263,0.3,6112,0
+CDROW.US,D,20240221,000000,0.3366,0.35,0.2294,0.2801,115910,0
+CDROW.US,D,20240222,000000,0.32,0.7,0.32,0.6,388694,0
+CDROW.US,D,20240223,000000,0.62,0.66,0.598751,0.66,14823,0
+CDROW.US,D,20240226,000000,0.5009,0.58,0.435,0.465,25884,0
+CDROW.US,D,20240227,000000,0.59,0.61,0.59,0.61,5003,0
+CDROW.US,D,20240228,000000,0.4211,0.4211,0.404,0.4211,2000,0
+CDROW.US,D,20240229,000000,0.557499,0.557499,0.4,0.46,26580,0
+CDROW.US,D,20240301,000000,0.52,0.56,0.5,0.5327,99202,0
+CDROW.US,D,20240304,000000,0.653749,0.653749,0.52,0.53,3633,0
+CDROW.US,D,20240305,000000,0.5375,0.5425,0.525426,0.525426,12268,0
+CDROW.US,D,20240306,000000,0.577249,0.577249,0.55,0.55,350,0
+CDROW.US,D,20240307,000000,0.5017,0.6175,0.5016,0.603313,12387,0
+CDROW.US,D,20240308,000000,0.531,0.6258,0.4865,0.5061,22842,0
+CDROW.US,D,20240311,000000,0.45,0.665,0.4466,0.665,4160,0
+CDROW.US,D,20240312,000000,0.555,0.5974,0.51,0.5277,17515,0
+CDROW.US,D,20240313,000000,0.55,0.55,0.5053,0.505401,6956,0
+CDROW.US,D,20240314,000000,0.52,0.535001,0.52,0.53,2281,0
+CDROW.US,D,20240315,000000,0.470101,0.470101,0.470101,0.470101,248,0
+CDROW.US,D,20240318,000000,0.49,0.49,0.4225,0.49,21621,0
+CDROW.US,D,20240320,000000,0.4881,0.49,0.422,0.4504,12241,0
+CDROW.US,D,20240325,000000,0.495,0.5,0.4888,0.4888,3210,0
+CDROW.US,D,20240328,000000,0.443,0.5255,0.427,0.4781,17104,0
+CDROW.US,D,20240402,000000,0.5255,0.55,0.4325,0.4491,87178,0
+CDROW.US,D,20240403,000000,0.554899,0.69,0.53,0.63,102535,0
+CDROW.US,D,20240404,000000,0.65,0.6775,0.6375,0.6775,1314,0
+CDROW.US,D,20240405,000000,0.6799,0.679901,0.6,0.600451,3747,0
+CDROW.US,D,20240409,000000,0.57,0.6775,0.57,0.6275,18856,0
+CDROW.US,D,20240410,000000,0.67,0.68,0.65,0.65,18318,0
+CDROW.US,D,20240411,000000,0.4825,0.69,0.4825,0.681,7046,0
+CDROW.US,D,20240412,000000,0.69,0.69,0.64,0.6525,19504,0
+CDROW.US,D,20240415,000000,0.6875,0.6875,0.59,0.59,2189,0
+CDROW.US,D,20240416,000000,0.623101,0.623863,0.545,0.545,2246,0
+CDROW.US,D,20240417,000000,0.576,0.65,0.56,0.64,19637,0
+CDROW.US,D,20240418,000000,0.64,0.64,0.64,0.64,667,0
+CDROW.US,D,20240419,000000,0.66,0.665,0.6524,0.665,12569,0
+CDROW.US,D,20240422,000000,0.5206,0.65,0.5206,0.6,28774,0
+CDROW.US,D,20240423,000000,0.62,0.62,0.6,0.6,27978,0
+CDROW.US,D,20240429,000000,0.6534,0.6534,0.6534,0.6534,100,0
+CDROW.US,D,20240430,000000,0.58,0.661,0.57,0.661,4131,0
+CDROW.US,D,20240501,000000,0.5477,0.6055,0.5477,0.6055,2000,0
+CDROW.US,D,20240502,000000,0.578101,0.578101,0.578101,0.578101,1000,0
+CDROW.US,D,20240503,000000,0.65,0.65,0.5,0.608,4285,0
+CDROW.US,D,20240506,000000,0.55,0.55,0.55,0.55,201,0
+CDROW.US,D,20240507,000000,0.614,0.67,0.614,0.6485,26459,0
+CDROW.US,D,20240508,000000,0.666,0.67,0.63,0.65,20040,0
+CDROW.US,D,20240509,000000,0.6499,0.69,0.64,0.65,17765,0
+CDROW.US,D,20240510,000000,0.65,0.66,0.62,0.65,15850,0
+CDROW.US,D,20240513,000000,0.66,0.669899,0.6599,0.66,6960,0
+CDROW.US,D,20240514,000000,0.65,0.66,0.64,0.66,24664,0
+CDROW.US,D,20240515,000000,0.8513,0.88,0.6076,0.8793,23369,0
+CDROW.US,D,20240516,000000,0.8888,0.965,0.8888,0.905,76569,0
+CDROW.US,D,20240517,000000,0.969999,1.05,0.91,1.05,42047,0
+CDROW.US,D,20240520,000000,1,1.035,0.9999,1,9884,0
+CDROW.US,D,20240521,000000,0.99,1.09,0.99,1,64407,0
+CDROW.US,D,20240522,000000,1.03,1.03,1.03,1.03,1116,0
+CDROW.US,D,20240523,000000,1.01,1.01,1,1,2012,0
+CDROW.US,D,20240524,000000,0.99,0.99,0.98,0.98,462,0
+CDROW.US,D,20240528,000000,0.9348,0.9348,0.88,0.88,3010,0
+CDROW.US,D,20240530,000000,0.9702,0.98,0.894,0.93,18861,0
+CDROW.US,D,20240531,000000,0.9555,0.9848,0.94,0.94,31817,0
+CDROW.US,D,20240603,000000,0.93,0.93,0.93,0.93,1200,0
+CDROW.US,D,20240604,000000,0.92,0.92,0.92,0.92,1500,0
+CDROW.US,D,20240605,000000,0.92,0.92,0.92,0.92,1500,0
+CDROW.US,D,20240606,000000,0.97,0.97,0.9577,0.9588,1392,0
+CDROW.US,D,20240607,000000,0.91,0.91,0.9,0.9,10032,0
+CDROW.US,D,20240610,000000,0.88,0.89,0.87,0.88,2505,0
+CDROW.US,D,20240611,000000,0.9,0.9001,0.9,0.9001,4000,0
+CDROW.US,D,20240612,000000,0.763,0.78,0.7,0.7,21550,0
+CDROW.US,D,20240613,000000,0.9488,0.98,0.652,0.71,6308,0
+CDROW.US,D,20240614,000000,0.8,0.8,0.8,0.8,7475,0
+CDROW.US,D,20240617,000000,0.96,0.96,0.89,0.9,19182,0
+CDROW.US,D,20240618,000000,0.99,0.99,0.9,0.915,8858,0
+CDROW.US,D,20240621,000000,0.97,1.062,0.96,0.9656,52965,0
+CDROW.US,D,20240624,000000,1,1.01,0.99,1.01,7628,0
+CDROW.US,D,20240625,000000,1,1.01,1,1.01,19197,0
+CDROW.US,D,20240626,000000,1.01,1.03,1,1.01,5767,0
+CDROW.US,D,20240627,000000,1.01,1.08,1.01,1.06,19303,0
+CDROW.US,D,20240628,000000,1.04,1.075,1.03,1.03,6074,0
+CDROW.US,D,20240701,000000,1.03,1.04,1.02,1.04,8591,0
+CDROW.US,D,20240702,000000,1.06,1.0601,1.02,1.03,5052,0
+CDROW.US,D,20240705,000000,1.1,1.1,0.988,1.01,14974,0
+CDROW.US,D,20240709,000000,1.0001,1.0042,0.9311,0.94,4508,0
+CDROW.US,D,20240710,000000,0.955,0.955,0.955,0.955,136,0
+CDROW.US,D,20240711,000000,1,1.17,0.961,0.9999,7945,0
+CDROW.US,D,20240712,000000,1,1.0001,1,1.0001,3451,0
+CDROW.US,D,20240715,000000,1.01,1.011,0.99,1,16100,0
+CDROW.US,D,20240716,000000,1.17,1.2,1.05,1.2,47090,0
+CDROW.US,D,20240717,000000,1.19,1.19,1.07,1.1,2303,0
+CDROW.US,D,20240718,000000,1.1001,1.19,1.08,1.08,18309,0
+CDROW.US,D,20240719,000000,1.0998,1.1,1.01,1.01,25495,0
+CDROW.US,D,20240723,000000,1.01,1.044,0.913,1.014,6005,0
+CDROW.US,D,20240725,000000,0.9498,0.9498,0.9498,0.9498,789,0
+CDROW.US,D,20240726,000000,0.95,0.95,0.95,0.95,700,0
+CDROW.US,D,20240730,000000,1.09,1.11,0.922,0.922,40493,0
+CDROW.US,D,20240731,000000,1.18,1.2,1.04,1.1,22920,0
+CDROW.US,D,20240801,000000,1.16,1.21,1.09,1.12,28006,0
+CDROW.US,D,20240802,000000,1.03,1.05,1.03,1.03,3917,0
+CDROW.US,D,20240805,000000,1.11,1.11,1.11,1.11,154,0
+CDROW.US,D,20240806,000000,1.01,1.01,0.99,0.99,3052,0
+CDROW.US,D,20240807,000000,1.09,1.1,1.09,1.1,1100,0
+CDROW.US,D,20240808,000000,1.06,1.06,1.06,1.06,187,0
+CDROW.US,D,20240809,000000,1.09,1.09,1.09,1.09,396,0
+CDROW.US,D,20240813,000000,0.9342,1.0082,0.925,1,10302,0
+CDROW.US,D,20240815,000000,0.96,0.96,0.96,0.96,110,0
+CDROW.US,D,20240820,000000,0.86,1.01,0.86,0.9886,5167,0
+CDROW.US,D,20240822,000000,0.943,0.943,0.943,0.943,141,0
+CDROW.US,D,20240823,000000,0.931,0.933701,0.81,0.81,8434,0
+CDROW.US,D,20240826,000000,1.0399,1.0399,0.907,0.94,10758,0
+CDROW.US,D,20240827,000000,1.05,1.05,1.05,1.05,4782,0
+CDROW.US,D,20240829,000000,0.89,0.99,0.89,0.898,495,0
+CDROW.US,D,20240830,000000,1.0299,1.0299,0.9,0.9,300,0
+CDROW.US,D,20240903,000000,0.919,0.919,0.88,0.895,2311,0
+CDROW.US,D,20240905,000000,0.89,0.9895,0.868,0.874,2337,0
+CDROW.US,D,20240909,000000,0.925,0.930026,0.86,0.883,6281,0
+CDROW.US,D,20240910,000000,0.99,0.99,0.86,0.92,40360,0
+CDROW.US,D,20240912,000000,0.9994,0.9995,0.9895,0.9995,4802,0
+CDROW.US,D,20240913,000000,1,1.03,0.893,0.95,22820,0
+CDROW.US,D,20240916,000000,0.99,1.1,0.99,1.05,6548,0
+CDROW.US,D,20240917,000000,1.09,1.19,1.05,1.09,77291,0
+CDROW.US,D,20240918,000000,1.28,1.28,1.04,1.1197,44014,0
+CDROW.US,D,20240919,000000,1.02,1.165,1.02,1.165,1204,0
+CDROW.US,D,20240923,000000,1.01,1.01,0.99,1.01,1476,0
+CDROW.US,D,20240924,000000,1.0153,1.0153,1,1,43948,0
+CDROW.US,D,20240925,000000,1,1.0032,1,1,6002,0
+CDROW.US,D,20240930,000000,0.99,1.09,0.99,1.0054,10001,0
+CDROW.US,D,20241001,000000,0.9157,1.01,0.9157,1.01,2969,0
+CDROW.US,D,20241003,000000,1.05,1.05,0.9401,0.9401,426,0
+CDROW.US,D,20241004,000000,1.025,1.025,1.025,1.025,100,0
+CDROW.US,D,20241007,000000,1.0508,1.1,1.025,1.0325,11533,0
+CDROW.US,D,20241008,000000,0.9843,1.224,0.9843,1.1827,46173,0
+CDROW.US,D,20241009,000000,1.17,1.19,1.13,1.13,2990,0
+CDROW.US,D,20241010,000000,1.1499,1.15,1.08,1.1,20657,0
+CDROW.US,D,20241011,000000,1.18,1.19,1.14,1.19,650,0
+CDROW.US,D,20241014,000000,1.07,1.07,1.07,1.07,200,0
+CDROW.US,D,20241015,000000,1.1899,1.1899,1.06,1.06,2402,0
+CDROW.US,D,20241016,000000,1.13,1.13,1.13,1.13,101,0
+CDROW.US,D,20241017,000000,1.13,1.13,1.12,1.13,1064,0
+CDROW.US,D,20241022,000000,0.98,0.98,0.98,0.98,1721,0
+CDROW.US,D,20241024,000000,1.06,1.11,1.05,1.05,3302,0
+CDROW.US,D,20241029,000000,1.07,1.07,1.06,1.07,538,0
+CDROW.US,D,20241101,000000,1.03,1.04,1,1,700,0
+CDROW.US,D,20241104,000000,0.98,0.98,0.98,0.98,268,0
+CDROW.US,D,20241105,000000,0.98,0.98,0.88,0.92,11803,0
+CDROW.US,D,20241106,000000,0.88,0.9,0.820553,0.870001,25562,0
+CDROW.US,D,20241107,000000,0.889999,0.9,0.84,0.8925,3208,0
+CDROW.US,D,20241108,000000,0.94,0.949899,0.9036,0.919899,906,0
+CDROW.US,D,20241111,000000,0.903999,0.92,0.903999,0.92,402,0
+CDROW.US,D,20241112,000000,0.9,0.91,0.8881,0.8881,4048,0
+CDROW.US,D,20241113,000000,0.98,1.01,0.888,1.01,1802,0
+CDROW.US,D,20241114,000000,0.9672,1.08,0.92,1.0572,6905,0
+CDROW.US,D,20241115,000000,0.963,1.04,0.963,1.04,795,0
+CDROW.US,D,20241118,000000,0.9222,1,0.9222,0.9251,25740,0
+CDROW.US,D,20241119,000000,0.8,0.8,0.6225,0.734098,98910,0
+CDROW.US,D,20241120,000000,0.792,0.9,0.73,0.86,15500,0
+CDROW.US,D,20241121,000000,0.84,0.8609,0.785,0.785,4689,0
+CDROW.US,D,20241122,000000,0.95,0.99,0.773,0.88,12288,0
+CDROW.US,D,20241125,000000,1,1,0.85,0.869,8136,0
+CDROW.US,D,20241126,000000,0.8585,0.99,0.836,0.92,33480,0
+CDROW.US,D,20241127,000000,0.8282,0.8825,0.74,0.8241,7621,0
+CDROW.US,D,20241129,000000,0.73,0.8801,0.73,0.84,6518,0
+CDROW.US,D,20241202,000000,0.843,0.885,0.83,0.885,2205,0
+CDROW.US,D,20241203,000000,0.929,1.01,0.9,0.9568,20401,0
+CDROW.US,D,20241204,000000,0.953,0.953,0.89,0.9171,22181,0
+CDROW.US,D,20241205,000000,0.95,0.95,0.95,0.95,500,0
+CDROW.US,D,20241206,000000,1,1,0.947,0.98,2066,0
+CDROW.US,D,20241209,000000,0.893,0.893,0.825,0.86,49401,0
+CDROW.US,D,20241210,000000,0.8686,0.92,0.84,0.86,19000,0
+CDROW.US,D,20241211,000000,0.85,0.87,0.85,0.86,10892,0
+CDROW.US,D,20241212,000000,0.83,0.83,0.8181,0.82,500,0
+CDROW.US,D,20241213,000000,0.89,0.89,0.81,0.84,1681,0
+CDROW.US,D,20241216,000000,0.8463,0.85,0.8463,0.85,526,0
+CDROW.US,D,20241217,000000,0.83,0.83,0.825,0.825,2500,0
+CDROW.US,D,20241218,000000,0.81,0.8101,0.77,0.7887,2717,0
+CDROW.US,D,20241219,000000,0.79375,0.7938,0.71,0.71,5244,0
+CDROW.US,D,20241220,000000,0.76,0.76,0.75,0.7501,1179,0
+CDROW.US,D,20241226,000000,0.8094,0.8094,0.69,0.7641,3101,0
+CDROW.US,D,20241230,000000,0.68,0.7104,0.6,0.6031,13068,0
+CDROW.US,D,20241231,000000,0.653751,0.653751,0.6,0.6,64610,0
+CDROW.US,D,20250102,000000,0.64,0.65,0.6,0.6,14330,0
+CDROW.US,D,20250103,000000,0.62,0.713751,0.5359,0.5959,58764,0
+CDROW.US,D,20250106,000000,0.75,0.75,0.5505,0.5505,1778,0
+CDROW.US,D,20250107,000000,0.59,0.59,0.59,0.59,488,0
+CDROW.US,D,20250108,000000,0.59,0.6232,0.562,0.6232,14531,0
+CDROW.US,D,20250110,000000,0.5801,0.5801,0.5801,0.5801,100,0
+CDROW.US,D,20250113,000000,0.59,0.59,0.59,0.59,843,0
+CDROW.US,D,20250114,000000,0.58,0.58,0.58,0.58,4145,0
+CDROW.US,D,20250115,000000,0.57,0.58,0.57,0.58,10763,0
+CDROW.US,D,20250117,000000,0.6954,0.6954,0.59,0.5901,2414,0
+CDROW.US,D,20250121,000000,0.590101,0.6666,0.590101,0.6666,632,0
+CDROW.US,D,20250122,000000,0.4403,0.81,0.4041,0.63,72965,0
+CDROW.US,D,20250123,000000,0.6,0.67,0.6,0.67,2625,0
+CDROW.US,D,20250124,000000,0.59,0.797,0.59,0.62,20731,0
+CDROW.US,D,20250127,000000,0.610401,0.67,0.610401,0.67,670,0
+CDROW.US,D,20250128,000000,0.71,0.78,0.59,0.68,25559,0
+CDROW.US,D,20250129,000000,0.7,0.7,0.7,0.7,1000,0
+CDROW.US,D,20250130,000000,0.69,0.7743,0.5651,0.71,8173,0
+CDROW.US,D,20250131,000000,0.7357,0.7456,0.7357,0.7377,1001,0
+CDROW.US,D,20250203,000000,0.7377,0.7975,0.6656,0.7377,4526,0
+CDROW.US,D,20250204,000000,0.73,0.737,0.5976,0.625,21975,0
+CDROW.US,D,20250205,000000,0.63,0.63,0.63,0.63,1100,0
+CDROW.US,D,20250206,000000,0.6166,0.72,0.5975,0.6,134114,0
+CDROW.US,D,20250207,000000,0.6666,0.72,0.5503,0.63,65846,0
+CDROW.US,D,20250212,000000,0.6624,0.6624,0.575,0.605,19252,0
+CDROW.US,D,20250213,000000,0.6797,0.9425,0.6666,0.8,97416,0
+CDROW.US,D,20250214,000000,0.7835,0.925,0.7835,0.8525,23482,0
+CDROW.US,D,20250218,000000,0.88,0.89,0.6972,0.888,41307,0
+CDROW.US,D,20250219,000000,0.888,0.89,0.888,0.89,9318,0
+CDROW.US,D,20250220,000000,0.89,0.89,0.85,0.89,23501,0
+CDROW.US,D,20250221,000000,0.89,0.95,0.89,0.909501,3037,0
+CDROW.US,D,20250224,000000,0.82,0.84,0.8005,0.8005,21597,0
+CDROW.US,D,20250225,000000,0.88,0.97,0.7,0.8599,32664,0
+CDROW.US,D,20250226,000000,0.98,0.98,0.74,0.9,170150,0
+CDROW.US,D,20250227,000000,0.927,0.95,0.79,0.85,14977,0
+CDROW.US,D,20250228,000000,0.84,0.92,0.8201,0.84,5129,0
+CDROW.US,D,20250303,000000,0.895,0.895,0.8,0.8,2702,0
+CDROW.US,D,20250304,000000,0.6704,0.79,0.6,0.77,2207,0
+CDROW.US,D,20250305,000000,0.707,0.9,0.707,0.78,4244,0
+CDROW.US,D,20250307,000000,0.792,0.792,0.7777,0.7777,1003,0
+CDROW.US,D,20250310,000000,0.7,0.7575,0.6066,0.7,13300,0
+CDROW.US,D,20250311,000000,0.689999,0.689999,0.689998,0.689999,1000,0
+CDROW.US,D,20250313,000000,0.599999,0.69,0.575,0.6,10737,0
+CDROW.US,D,20250314,000000,0.64,0.65,0.603,0.635,14056,0
+CDROW.US,D,20250317,000000,0.606,0.6546,0.55565,0.6546,3681,0
+CDROW.US,D,20250319,000000,0.68,0.745001,0.6411,0.7,13065,0
+CDROW.US,D,20250320,000000,0.6612,0.6919,0.6611,0.6919,2970,0
+CDROW.US,D,20250324,000000,0.709999,0.709999,0.6276,0.7,1529,0
+CDROW.US,D,20250326,000000,0.7,0.7001,0.640801,0.689015,10679,0
+CDROW.US,D,20250328,000000,0.644,0.7,0.61,0.7,1435,0
+CDROW.US,D,20250331,000000,0.57,0.69,0.57,0.69,602,0
+CDROW.US,D,20250404,000000,0.55,0.6,0.5,0.58,6940,0
+CDROW.US,D,20250407,000000,0.435,0.6,0.435,0.6,9899,0
+CDROW.US,D,20250408,000000,0.5003,0.64,0.5003,0.51,4420,0
+CDROW.US,D,20250409,000000,0.53,0.67,0.4,0.5461,3104,0
+CDROW.US,D,20250410,000000,0.45,0.5422,0.45,0.5422,700,0
+CDROW.US,D,20250414,000000,0.609899,0.609899,0.609899,0.609899,109,0
+CDROW.US,D,20250422,000000,0.61,0.63,0.6,0.6,2925,0
+CDROW.US,D,20250423,000000,0.62,0.67,0.62,0.62,2220,0
+CDROW.US,D,20250424,000000,0.64,0.72,0.64,0.72,875,0
+CDROW.US,D,20250430,000000,0.6777,0.7001,0.6777,0.7001,876,0
+CDROW.US,D,20250502,000000,0.777,0.85,0.7,0.7685,24896,0
+CDROW.US,D,20250506,000000,0.7065,0.7832,0.65,0.777,3393,0
+CDROW.US,D,20250507,000000,0.76,0.7799,0.747151,0.779099,3301,0
+CDROW.US,D,20250512,000000,0.7444,0.78,0.6603,0.78,7225,0
+CDROW.US,D,20250519,000000,0.62,0.71,0.62,0.71,1858,0
+CDROW.US,D,20250520,000000,0.78,0.78,0.53,0.7672,1700,0
+CDROW.US,D,20250522,000000,0.72,0.72,0.72,0.72,200,0
+CDROW.US,D,20250527,000000,0.72,0.72,0.47,0.545,13794,0
+CDROW.US,D,20250528,000000,0.55,0.57,0.55,0.57,4350,0
+CDROW.US,D,20250529,000000,0.55,0.57,0.5,0.57,5962,0
+CDROW.US,D,20250530,000000,0.500101,0.58,0.500101,0.58,2460,0
+CDROW.US,D,20250602,000000,0.58,0.6,0.58,0.6,2000,0
+CDROW.US,D,20250603,000000,0.56,0.58,0.5201,0.579951,5506,0
+CDROW.US,D,20250604,000000,0.54,0.58,0.54,0.58,2198,0
+CDROW.US,D,20250605,000000,0.5105,0.625,0.5105,0.625,32104,0
+CDROW.US,D,20250606,000000,0.6,0.67,0.5999,0.67,38619,0
+CDROW.US,D,20250609,000000,0.73,0.74,0.729999,0.74,11900,0
+CDROW.US,D,20250610,000000,0.75,0.77,0.68,0.75,7100,0
+CDROW.US,D,20250611,000000,0.777,0.777,0.75,0.75,700,0
+CDROW.US,D,20250612,000000,0.7122,0.749899,0.7122,0.749899,586,0
+CDROW.US,D,20250616,000000,0.73,0.73,0.7084,0.73,2383,0
+CDROW.US,D,20250618,000000,0.6913,0.6913,0.6801,0.6913,1733,0
+CDROW.US,D,20250620,000000,0.7,0.7,0.69,0.7,2206,0
+CDROW.US,D,20250623,000000,0.7,0.72,0.7,0.72,1700,0
+CDROW.US,D,20250624,000000,0.73,0.73,0.73,0.73,402,0
+CDROW.US,D,20250625,000000,0.6173,0.75,0.6173,0.75,6775,0
+CDROW.US,D,20250626,000000,0.76,0.8,0.680101,0.8,6910,0
+CDROW.US,D,20250627,000000,0.8111,0.915,0.81,0.915,18921,0
+CDROW.US,D,20250630,000000,0.93,1.1,0.93,1.02,117128,0
+CDROW.US,D,20250701,000000,0.9999,1.05,0.9999,1.02,24911,0
+CDROW.US,D,20250702,000000,1.04,1.05,0.9501,1.02,4263,0
+CDROW.US,D,20250707,000000,1,1.059,0.9999,1.03,31403,0
+CDROW.US,D,20250708,000000,1,1.03,1,1.03,5691,0
+CDROW.US,D,20250710,000000,0.9964,1.03,0.9964,1.03,1100,0
+CDROW.US,D,20250714,000000,1.02,1.11,1.0193,1.1,24037,0
+CDROW.US,D,20250716,000000,1.1,1.18,1.1,1.1,2073,0
+CDROW.US,D,20250717,000000,0.9001,1.04,0.9001,1.04,2691,0
+CDROW.US,D,20250721,000000,1.0084,1.05,1.0084,1.04,5674,0
+CDROW.US,D,20250722,000000,0.9007,1.05,0.9007,1.0499,20062,0
+CDROW.US,D,20250728,000000,0.88,1.04,0.88,1.04,2806,0
+CDROW.US,D,20250729,000000,1.03,1.05,0.97,1.04,1900,0
+CDROW.US,D,20250730,000000,0.8427,1.04,0.835,1.04,1000,0
+CDROW.US,D,20250731,000000,1.05,1.05,1.02,1.02,3081,0
+CDROW.US,D,20250804,000000,1.04,1.04,1.0069,1.04,7659,0
+CDROW.US,D,20250806,000000,0.78,1.04,0.6701,1.04,18113,0
+CDROW.US,D,20250808,000000,0.95,1.04,0.95,1.04,10713,0
+CDROW.US,D,20250813,000000,1.02,1.04,1,1,3583,0
+CDROW.US,D,20250814,000000,1.04,1.04,1,1.02,12991,0
+CDROW.US,D,20250815,000000,1.02,1.02,1,1.0146,741,0
+CDROW.US,D,20250818,000000,1,1.04,0.95,1.015,107269,0
+CDROW.US,D,20250821,000000,0.9706,1.04,0.965,1.01,50475,0
+CDROW.US,D,20250822,000000,1,1.05,0.9999,1.05,29427,0
+CDROW.US,D,20250825,000000,1.0184,1.05,1.0184,1.05,37433,0
+CDROW.US,D,20250826,000000,1.0004,1.065,0.93,1.04,102640,0
+CDROW.US,D,20250827,000000,1,1.04,1,1.04,15670,0
+CDROW.US,D,20250828,000000,1.06,1.06,0.965,1.06,26058,0
+CDROW.US,D,20250902,000000,1.005,1.04,1.005,1.04,205,0
+CDROW.US,D,20250903,000000,1.025,1.05,1.0001,1.05,5109,0
+CDROW.US,D,20250905,000000,1,1.05,1,1.05,3617,0
+CDROW.US,D,20250908,000000,1.02,1.04,1,1.03,5433,0
+CDROW.US,D,20250909,000000,1,1.04,0.9999,1.03,19549,0
+CDROW.US,D,20250910,000000,1,1.04,0.99,1.0046,12999,0
+CDROW.US,D,20250911,000000,1,1.03,0.9648,1.03,103652,0
+CDROW.US,D,20250912,000000,0.9605,1.03,0.95,0.9997,53366,0
+CDROW.US,D,20250915,000000,0.99,1.02,0.9,0.99,496774,0
+CDROW.US,D,20250917,000000,0.9,0.95,0.9,0.9,19347,0
+CDROW.US,D,20250918,000000,0.9266,0.99,0.89,0.9118,68675,0
+CDROW.US,D,20250922,000000,0.76,0.95,0.76,0.95,775,0
+CDROW.US,D,20251002,000000,0.5247,0.98,0.5247,0.98,1613,0
+CDROW.US,D,20251003,000000,0.7828,0.89,0.7828,0.8844,2800,0
+CDROW.US,D,20251008,000000,0.7,0.88,0.7,0.88,1650,0
+CDROW.US,D,20251013,000000,0.7044,0.89,0.7044,0.88,4348,0
+CDROW.US,D,20251014,000000,0.707,0.88,0.6999,0.87,31236,0
+CDROW.US,D,20251016,000000,0.8373,0.875,0.7951,0.85,3754,0
+CDROW.US,D,20251020,000000,0.850101,0.859126,0.85,0.859126,1107,0
+CDROW.US,D,20251022,000000,0.75,0.89,0.75,0.8504,5941,0
+CDROW.US,D,20251023,000000,0.74,0.864,0.7,0.864,11500,0
+CDROW.US,D,20251027,000000,0.75955,0.834,0.6806,0.8,15057,0
+CDROW.US,D,20251028,000000,0.7004,0.79,0.6605,0.79,1500,0
+CDROW.US,D,20251029,000000,0.725351,0.81,0.725351,0.81,1320,0
+CDROW.US,D,20251031,000000,0.86,0.86,0.86,0.86,900,0
+CDROW.US,D,20251103,000000,0.8246,0.8246,0.71,0.77,2929,0
+CDROW.US,D,20251104,000000,0.75,0.79,0.75,0.79,6800,0
+CDROW.US,D,20251106,000000,0.73,0.78,0.72,0.78,4790,0
+CDROW.US,D,20251107,000000,0.61,0.74,0.6,0.734,18801,0
+CDROW.US,D,20251110,000000,0.7399,0.74,0.6603,0.738,3000,0
+CDROW.US,D,20251111,000000,0.6406,0.81,0.6406,0.73,55690,0
+CDROW.US,D,20251112,000000,0.6925,0.75,0.6925,0.73,14818,0
+CDROW.US,D,20251113,000000,0.7505,0.7505,0.6721,0.73,7408,0
+CDROW.US,D,20251114,000000,0.6661,0.73,0.6525,0.7233,7824,0
+CDROW.US,D,20251117,000000,0.6778,0.7348,0.6329,0.6897,11919,0
+CDROW.US,D,20251118,000000,0.71,0.73,0.6,0.7,12771,0
+CDROW.US,D,20251119,000000,0.6,0.7282,0.6,0.7,1500,0
+CDROW.US,D,20251121,000000,0.5901,0.7338,0.5901,0.7338,7536,0
+CDROW.US,D,20251124,000000,0.725,0.77,0.7,0.71,9502,0
+CDROW.US,D,20251125,000000,0.6802,0.71,0.68,0.7,2400,0
+CDROW.US,D,20251128,000000,0.7,0.71,0.69,0.7,6166,0
+CDROW.US,D,20251201,000000,0.709999,0.8,0.709999,0.8,13857,0
+CDROW.US,D,20251202,000000,0.774501,0.799,0.74,0.79,33920,0
+CDROW.US,D,20251203,000000,0.7184,0.7999,0.7179,0.75,58957,0
+CDROW.US,D,20251204,000000,0.7931,0.7931,0.7064,0.75,14973,0
+CDROW.US,D,20251205,000000,0.75,0.798703,0.7499,0.798703,5504,0
+CDROW.US,D,20251208,000000,0.7989,0.7989,0.7632,0.7989,4659,0
+CDROW.US,D,20251209,000000,0.7334,0.97,0.733,0.8888,14747,0
+CDROW.US,D,20251210,000000,0.815,0.8888,0.76,0.8835,17804,0
+CDROW.US,D,20251211,000000,0.85,0.8889,0.84,0.8835,7912,0
+CDROW.US,D,20251212,000000,0.85,0.8889,0.81,0.8795,12027,0
+CDROW.US,D,20251215,000000,0.7593,0.88,0.7293,0.875,6725,0
+CDROW.US,D,20251216,000000,0.7368,0.875,0.7368,0.801,7798,0
+CDROW.US,D,20251217,000000,0.87,0.87,0.87,0.87,1000,0
+CDROW.US,D,20251218,000000,0.783751,0.85,0.783751,0.8479,9550,0
+CDROW.US,D,20251219,000000,0.7393,0.87,0.7393,0.8685,24939,0
+CDROW.US,D,20251222,000000,0.74,0.8889,0.7393,0.8889,18211,0
+CDROW.US,D,20251223,000000,0.751,0.8989,0.751,0.85,9130,0
+CDROW.US,D,20251224,000000,0.7938,0.85,0.7704,0.8496,6486,0
+CDROW.US,D,20251226,000000,0.8497,0.85,0.7914,0.85,49491,0
+CDROW.US,D,20251229,000000,0.8051,0.85,0.658,0.85,20926,0
+CDROW.US,D,20251230,000000,0.716,0.848,0.716,0.8,41306,0
+CDROW.US,D,20251231,000000,0.8278,0.8278,0.7804,0.81,3650,0
+CDROW.US,D,20260102,000000,0.660101,0.849,0.660101,0.8389,9356,0
+CDROW.US,D,20260105,000000,0.7608,0.85,0.743501,0.8498,14001,0
+CDROW.US,D,20260106,000000,0.7834,0.8498,0.78001,0.84,9700,0
+CDROW.US,D,20260107,000000,0.782,0.8398,0.7506,0.8391,7100,0
+CDROW.US,D,20260108,000000,0.754,0.8498,0.754,0.8498,5523,0
+CDROW.US,D,20260109,000000,0.7871,0.8499,0.7435,0.81,12500,0
+CDROW.US,D,20260112,000000,0.7445,0.8088,0.7435,0.7773,9115,0
+CDROW.US,D,20260113,000000,0.7701,0.8085,0.7549,0.8085,4312,0
+CDROW.US,D,20260114,000000,0.7604,0.8085,0.6884,0.7838,19292,0
+CDROW.US,D,20260115,000000,0.7969,0.8069,0.7969,0.7973,5000,0
+CDROW.US,D,20260122,000000,0.6601,0.75,0.6601,0.75,7000,0
+CDROW.US,D,20260127,000000,0.7086,0.75,0.6818,0.7499,6449,0
+CDROW.US,D,20260130,000000,0.71,0.7496,0.670101,0.7489,7100,0
+CDROW.US,D,20260203,000000,0.7044,0.7494,0.660101,0.73,18600,0
+CDROW.US,D,20260204,000000,0.6952,0.73,0.6709,0.73,2745,0
+CDROW.US,D,20260205,000000,0.6709,0.73,0.6658,0.725,8100,0
+CDROW.US,D,20260206,000000,0.6981,0.74,0.66,0.734,9025,0
+CDROW.US,D,20260211,000000,0.66,0.7278,0.63,0.66,4400,0
+CDROW.US,D,20260212,000000,0.6553,0.6995,0.6296,0.6995,2230,0
+CDROW.US,D,20260213,000000,0.6001,0.698,0.6001,0.698,12003,0
+CDROW.US,D,20260218,000000,0.6963,0.698,0.6606,0.6606,15246,0

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

@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEPV.US,D,20251104,000000,10.28,10.33,10.28,10.3,9455700,0
+CEPV.US,D,20251105,000000,10.31,10.36,10.31,10.34,1095200,0
+CEPV.US,D,20251106,000000,10.35,10.35,10.325,10.34,345800,0
+CEPV.US,D,20251107,000000,10.3,10.32,10.25,10.27,1163100,0
+CEPV.US,D,20251110,000000,10.29,10.29,10.265,10.27,59900,0
+CEPV.US,D,20251111,000000,10.27,10.29,10.27,10.27,287600,0
+CEPV.US,D,20251112,000000,10.27,10.2947,10.25,10.28,45600,0
+CEPV.US,D,20251113,000000,10.256,10.29,10.256,10.28,97500,0
+CEPV.US,D,20251114,000000,10.3486,10.35,10.26,10.29,12400,0
+CEPV.US,D,20251117,000000,10.325,10.3325,10.24,10.24,308026,0
+CEPV.US,D,20251118,000000,10.22,10.25,10.207,10.22,103150,0
+CEPV.US,D,20251119,000000,10.262,10.275,10.23,10.23,89880,0
+CEPV.US,D,20251120,000000,10.2685,10.29,10.23,10.23,24644,0
+CEPV.US,D,20251121,000000,10.2894,10.29,10.24,10.24,6195,0
+CEPV.US,D,20251124,000000,10.23,10.2599,10.23,10.24,6107,0
+CEPV.US,D,20251125,000000,10.2001,10.26,10.2,10.22,15717,0
+CEPV.US,D,20251126,000000,10.25,10.265,10.21,10.25,45500,0
+CEPV.US,D,20251128,000000,10.25,10.28,10.22,10.245,3507,0
+CEPV.US,D,20251201,000000,10.26,10.26,10.22,10.22,25718,0
+CEPV.US,D,20251202,000000,10.24,10.27,10.21,10.25,33316,0
+CEPV.US,D,20251203,000000,10.25,10.28,10.21,10.21,37735,0
+CEPV.US,D,20251204,000000,10.22,10.26,10.22,10.25,98823,0
+CEPV.US,D,20251205,000000,10.26,10.26,10.23,10.25,90852,0
+CEPV.US,D,20251208,000000,10.25,10.27,10.22,10.25,7833,0
+CEPV.US,D,20251209,000000,10.23,10.26,10.22,10.25,187590,0
+CEPV.US,D,20251210,000000,10.25,10.26,10.23,10.24,12808,0
+CEPV.US,D,20251211,000000,10.25,10.25,10.23,10.23,1324,0
+CEPV.US,D,20251212,000000,10.25,10.26,10.241,10.26,596,0
+CEPV.US,D,20251215,000000,10.26,10.26,10.22,10.25,27353,0
+CEPV.US,D,20251216,000000,10.2332,10.26,10.23,10.23,1663,0
+CEPV.US,D,20251217,000000,10.25,10.25,10.24,10.25,1067,0
+CEPV.US,D,20251218,000000,10.24,10.25,10.23,10.24,6623,0
+CEPV.US,D,20251219,000000,10.25,10.25,10.22,10.24,98961,0
+CEPV.US,D,20251222,000000,10.25,10.25,10.24,10.24,778,0
+CEPV.US,D,20251223,000000,10.23,10.25,10.22,10.23,43042,0
+CEPV.US,D,20251224,000000,10.25,10.25,10.23,10.23,25517,0
+CEPV.US,D,20251229,000000,10.25,10.25,10.25,10.25,1732,0
+CEPV.US,D,20251230,000000,10.26,10.275,10.26,10.27,1468,0
+CEPV.US,D,20251231,000000,10.25,10.2612,10.25,10.25,3382,0
+CEPV.US,D,20260102,000000,10.28,10.35,10.2609,10.28,93715,0
+CEPV.US,D,20260105,000000,10.275,10.275,10.25,10.25,2596,0
+CEPV.US,D,20260106,000000,10.2325,10.25,10.23,10.2465,29991,0
+CEPV.US,D,20260107,000000,10.25,10.29,10.2499,10.26,10495,0
+CEPV.US,D,20260108,000000,10.258,10.258,10.21,10.21,137805,0
+CEPV.US,D,20260109,000000,10.24,10.24,10.18,10.19,95733,0
+CEPV.US,D,20260112,000000,10.19,10.25,10.19,10.21,11381,0
+CEPV.US,D,20260113,000000,10.2,10.22,10.1902,10.21,9459,0
+CEPV.US,D,20260114,000000,10.25,10.27,10.21,10.25,92056,0
+CEPV.US,D,20260115,000000,10.27,10.35,10.24,10.35,88061,0
+CEPV.US,D,20260116,000000,10.25,10.275,10.25,10.26,55331,0
+CEPV.US,D,20260120,000000,10.29,10.29,10.25,10.26,3696,0
+CEPV.US,D,20260121,000000,10.26,10.35,10.26,10.3,79291,0
+CEPV.US,D,20260122,000000,10.2801,10.2801,10.18,10.21,246691,0
+CEPV.US,D,20260123,000000,10.235,10.25,10.235,10.25,16364,0
+CEPV.US,D,20260126,000000,10.25,10.2514,10.225,10.23,32838,0
+CEPV.US,D,20260127,000000,10.24,10.26,10.24,10.26,69188,0
+CEPV.US,D,20260128,000000,10.25,10.2551,10.25,10.25,32813,0
+CEPV.US,D,20260129,000000,10.25,10.25,10.24,10.25,52664,0
+CEPV.US,D,20260130,000000,10.25,10.305,10.25,10.25,179648,0
+CEPV.US,D,20260202,000000,10.25,10.29,10.24,10.25,173768,0
+CEPV.US,D,20260203,000000,10.25,10.2569,10.22,10.24,121448,0
+CEPV.US,D,20260204,000000,10.22,10.25,10.13,10.15,526135,0
+CEPV.US,D,20260205,000000,10.16,10.206,10.15,10.2,193442,0
+CEPV.US,D,20260206,000000,10.2,10.2,10.18,10.18,79301,0
+CEPV.US,D,20260209,000000,10.18,10.18,10.15,10.16,308899,0
+CEPV.US,D,20260210,000000,10.1696,10.195,10.1696,10.19,10916,0
+CEPV.US,D,20260211,000000,10.17,10.175,10.15,10.15,199671,0
+CEPV.US,D,20260212,000000,10.15,10.165,10.15,10.16,18150,0
+CEPV.US,D,20260213,000000,10.15,10.155,10.14,10.15,19146,0
+CEPV.US,D,20260217,000000,10.14,10.15,10.14,10.15,2144,0
+CEPV.US,D,20260218,000000,10.14,10.165,10.14,10.15,43818,0

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

@@ -0,0 +1,149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHACR.US,D,20250520,000000,0.23,0.23,0.22,0.22,936594,0
+CHACR.US,D,20250521,000000,0.22,0.22,0.22,0.22,370100,0
+CHACR.US,D,20250522,000000,0.21,0.2145,0.2,0.2,1144200,0
+CHACR.US,D,20250523,000000,0.21,0.21,0.21,0.21,500000,0
+CHACR.US,D,20250529,000000,0.21,0.21,0.21,0.21,12247,0
+CHACR.US,D,20250530,000000,0.21,0.21,0.21,0.21,100,0
+CHACR.US,D,20250602,000000,0.21,0.21,0.21,0.21,2100,0
+CHACR.US,D,20250603,000000,0.204,0.2199,0.2001,0.2199,1200,0
+CHACR.US,D,20250604,000000,0.2199,0.2199,0.21,0.2121,8418,0
+CHACR.US,D,20250605,000000,0.215,0.2199,0.2001,0.21,187659,0
+CHACR.US,D,20250606,000000,0.21,0.22,0.21,0.21,5841,0
+CHACR.US,D,20250609,000000,0.212,0.215,0.21,0.21,25900,0
+CHACR.US,D,20250611,000000,0.215,0.23,0.215,0.2299,56559,0
+CHACR.US,D,20250612,000000,0.23,0.23,0.2299,0.2299,200,0
+CHACR.US,D,20250613,000000,0.23,0.23,0.23,0.23,23900,0
+CHACR.US,D,20250617,000000,0.23,0.23,0.23,0.23,100,0
+CHACR.US,D,20250618,000000,0.23,0.23,0.23,0.23,134125,0
+CHACR.US,D,20250620,000000,0.24,0.25,0.24,0.24,225170,0
+CHACR.US,D,20250623,000000,0.24,0.24,0.2399,0.2399,4054,0
+CHACR.US,D,20250624,000000,0.25,0.2675,0.23,0.24,108900,0
+CHACR.US,D,20250625,000000,0.26,0.2773,0.245,0.245,83050,0
+CHACR.US,D,20250626,000000,0.28,0.3178,0.23,0.26,188542,0
+CHACR.US,D,20250627,000000,0.28,0.2899,0.2776,0.2849,143978,0
+CHACR.US,D,20250630,000000,0.28,0.28,0.27,0.27,57588,0
+CHACR.US,D,20250701,000000,0.28,0.28,0.245049,0.2799,108788,0
+CHACR.US,D,20250702,000000,0.27,0.27,0.27,0.27,6200,0
+CHACR.US,D,20250703,000000,0.27,0.27,0.27,0.27,3400,0
+CHACR.US,D,20250708,000000,0.2301,0.244,0.2301,0.24,5393,0
+CHACR.US,D,20250711,000000,0.2349,0.2597,0.2349,0.2597,6324,0
+CHACR.US,D,20250715,000000,0.238,0.238,0.2301,0.2301,4700,0
+CHACR.US,D,20250718,000000,0.2201,0.2201,0.2201,0.2201,103,0
+CHACR.US,D,20250723,000000,0.22,0.2201,0.2199,0.2199,7830,0
+CHACR.US,D,20250724,000000,0.23,0.23,0.23,0.23,3377,0
+CHACR.US,D,20250725,000000,0.23,0.23,0.22,0.22,33700,0
+CHACR.US,D,20250730,000000,0.22,0.2201,0.2099,0.21,54650,0
+CHACR.US,D,20250731,000000,0.22,0.2202,0.21,0.2104,22000,0
+CHACR.US,D,20250804,000000,0.23,0.23,0.23,0.23,1726,0
+CHACR.US,D,20250811,000000,0.23,0.23,0.2299,0.2299,242,0
+CHACR.US,D,20250812,000000,0.22,0.22,0.22,0.22,200,0
+CHACR.US,D,20250819,000000,0.21,0.21,0.21,0.21,158,0
+CHACR.US,D,20250820,000000,0.2145,0.2145,0.21,0.21,644,0
+CHACR.US,D,20250821,000000,0.2001,0.21,0.2,0.21,2061,0
+CHACR.US,D,20250829,000000,0.2,0.2,0.2,0.2,10198,0
+CHACR.US,D,20250903,000000,0.21,0.21,0.2,0.2099,30202,0
+CHACR.US,D,20250911,000000,0.1975,0.1975,0.1975,0.1975,300,0
+CHACR.US,D,20250916,000000,0.21,0.225,0.2,0.225,57099,0
+CHACR.US,D,20250918,000000,0.225,0.23,0.2195,0.23,26260,0
+CHACR.US,D,20250919,000000,0.23,0.255,0.229386,0.24,228125,0
+CHACR.US,D,20250922,000000,0.2493,0.255,0.2493,0.25,50348,0
+CHACR.US,D,20250923,000000,0.2747,0.2747,0.256,0.26,2255,0
+CHACR.US,D,20250924,000000,0.26,0.26,0.2599,0.2599,13910,0
+CHACR.US,D,20250925,000000,0.2599,0.33,0.25,0.32,476063,0
+CHACR.US,D,20250926,000000,0.32,0.4,0.32,0.4,554619,0
+CHACR.US,D,20250929,000000,0.37,0.37,0.3392,0.36,1030,0
+CHACR.US,D,20250930,000000,0.322,0.322,0.31,0.31,1796,0
+CHACR.US,D,20251001,000000,0.32,0.32,0.27,0.31032,5988,0
+CHACR.US,D,20251002,000000,0.2886,0.3084,0.285,0.3,1334,0
+CHACR.US,D,20251003,000000,0.348,0.36,0.3384,0.35,12000,0
+CHACR.US,D,20251006,000000,0.3559,0.37,0.31,0.341,30722,0
+CHACR.US,D,20251007,000000,0.34,0.3656,0.3387,0.34,34089,0
+CHACR.US,D,20251008,000000,0.33,0.38,0.33,0.37,153061,0
+CHACR.US,D,20251009,000000,0.37,0.3861,0.37,0.37,71320,0
+CHACR.US,D,20251010,000000,0.378,0.4108,0.378,0.38,37453,0
+CHACR.US,D,20251013,000000,0.39,0.39,0.37,0.3701,230994,0
+CHACR.US,D,20251014,000000,0.395,0.44,0.395,0.42,34570,0
+CHACR.US,D,20251015,000000,0.4396,0.449999,0.4,0.44,25928,0
+CHACR.US,D,20251016,000000,0.416,0.43,0.39,0.41,28550,0
+CHACR.US,D,20251020,000000,0.448,0.47,0.43,0.47,73990,0
+CHACR.US,D,20251021,000000,0.43,0.52,0.43,0.52,382706,0
+CHACR.US,D,20251022,000000,0.4885,0.511,0.465,0.5001,35701,0
+CHACR.US,D,20251023,000000,0.485,0.52,0.485,0.5,5110,0
+CHACR.US,D,20251024,000000,0.8,0.8,0.5399,0.6238,205771,0
+CHACR.US,D,20251027,000000,0.8,0.8,0.55,0.61,43962,0
+CHACR.US,D,20251028,000000,0.63,0.6979,0.6,0.6669,124347,0
+CHACR.US,D,20251029,000000,0.66,0.7147,0.6499,0.67,229718,0
+CHACR.US,D,20251030,000000,0.64,0.67,0.6,0.66,39150,0
+CHACR.US,D,20251031,000000,0.66,0.68,0.64,0.68,210901,0
+CHACR.US,D,20251103,000000,1.22,1.25,0.9801,1.18,7129790,0
+CHACR.US,D,20251104,000000,1.23,1.4,1.11,1.15,896608,0
+CHACR.US,D,20251105,000000,1.15,1.2,1.02,1.16,885594,0
+CHACR.US,D,20251106,000000,1.11,1.23,1.035,1.04,246212,0
+CHACR.US,D,20251107,000000,1.15,1.18,1.04,1.08,139201,0
+CHACR.US,D,20251110,000000,1.2,1.22,1.1,1.1,629887,0
+CHACR.US,D,20251111,000000,1.1,1.19,1.1,1.16,70027,0
+CHACR.US,D,20251112,000000,1.15,1.24,1.11,1.11,167008,0
+CHACR.US,D,20251113,000000,1.12,1.145,1.05,1.1199,171573,0
+CHACR.US,D,20251114,000000,1.04,1.09,1.02,1.02,159821,0
+CHACR.US,D,20251117,000000,1.02,1.07,0.9502,0.98,932451,0
+CHACR.US,D,20251118,000000,0.95,1.05,0.9002,1.02,213458,0
+CHACR.US,D,20251119,000000,0.9219,1,0.92,1,26257,0
+CHACR.US,D,20251120,000000,0.96,0.98,0.9001,0.93,161831,0
+CHACR.US,D,20251121,000000,0.9598,0.97,0.8303,0.9001,187984,0
+CHACR.US,D,20251124,000000,0.9483,0.95,0.87,0.9206,23985,0
+CHACR.US,D,20251125,000000,0.9998,1.04,0.955,0.9582,17316,0
+CHACR.US,D,20251128,000000,0.94,1,0.82,0.9401,43394,0
+CHACR.US,D,20251201,000000,0.998,1,0.985,0.985501,7842,0
+CHACR.US,D,20251202,000000,0.986,1,0.9574,0.9701,60075,0
+CHACR.US,D,20251203,000000,1,1,0.9368,1,13696,0
+CHACR.US,D,20251204,000000,0.9636,1,0.9244,0.98,470213,0
+CHACR.US,D,20251205,000000,0.98,0.9991,0.957,0.98,3262,0
+CHACR.US,D,20251209,000000,0.978,0.9786,0.8876,0.89,22818,0
+CHACR.US,D,20251210,000000,0.971,0.971,0.8508,0.9,174906,0
+CHACR.US,D,20251211,000000,0.944,0.944,0.9,0.9,4863,0
+CHACR.US,D,20251212,000000,0.9074,0.9649,0.86001,0.9019,40512,0
+CHACR.US,D,20251215,000000,0.9,0.97,0.87,0.8888,87080,0
+CHACR.US,D,20251216,000000,0.9278,0.94,0.8903,0.893,47372,0
+CHACR.US,D,20251217,000000,0.905,0.905,0.87,0.885,5086,0
+CHACR.US,D,20251218,000000,0.89,0.8947,0.89,0.89,1688,0
+CHACR.US,D,20251219,000000,0.87,0.9,0.5513,0.8655,57355,0
+CHACR.US,D,20251222,000000,0.9,0.92,0.87,0.8926,162190,0
+CHACR.US,D,20251223,000000,0.9069,0.9141,0.8529,0.891478,212543,0
+CHACR.US,D,20251224,000000,0.8962,0.8962,0.879106,0.887,57658,0
+CHACR.US,D,20251226,000000,0.9048,0.9048,0.8601,0.87,33969,0
+CHACR.US,D,20251229,000000,0.87,0.88,0.82,0.8708,22042,0
+CHACR.US,D,20251230,000000,0.86,0.8798,0.8101,0.8771,55427,0
+CHACR.US,D,20251231,000000,0.9138,0.9138,0.761,0.8,144705,0
+CHACR.US,D,20260102,000000,0.7984,0.85,0.7984,0.8487,56285,0
+CHACR.US,D,20260105,000000,0.85,0.9,0.8394,0.8552,143567,0
+CHACR.US,D,20260106,000000,0.9,0.9,0.842801,0.8478,16919,0
+CHACR.US,D,20260107,000000,0.89,0.89,0.86,0.86,4340,0
+CHACR.US,D,20260108,000000,0.8488,0.9268,0.8488,0.9,141216,0
+CHACR.US,D,20260109,000000,0.871,0.95,0.871,0.92,132062,0
+CHACR.US,D,20260112,000000,1,1,0.9438,0.9438,22571,0
+CHACR.US,D,20260113,000000,1,1.0399,0.95,0.99,1025010,0
+CHACR.US,D,20260114,000000,0.99,0.9999,0.9498,0.9499,15600,0
+CHACR.US,D,20260115,000000,0.942,0.9748,0.8818,0.91,79038,0
+CHACR.US,D,20260116,000000,0.9353,0.9422,0.8801,0.9019,84280,0
+CHACR.US,D,20260120,000000,0.905,0.9398,0.8899,0.895,52154,0
+CHACR.US,D,20260121,000000,0.8976,0.92,0.895,0.909,30438,0
+CHACR.US,D,20260122,000000,0.9201,0.945,0.92,0.92,12007,0
+CHACR.US,D,20260123,000000,0.909,0.93235,0.909,0.9206,7220,0
+CHACR.US,D,20260126,000000,0.92,0.92,0.8801,0.89,62359,0
+CHACR.US,D,20260127,000000,0.885,0.885,0.885,0.885,2571,0
+CHACR.US,D,20260128,000000,0.895,0.919,0.875,0.875,63671,0
+CHACR.US,D,20260129,000000,0.8221,0.8969,0.8221,0.86,3503,0
+CHACR.US,D,20260130,000000,0.878398,0.878398,0.86,0.86,1944,0
+CHACR.US,D,20260202,000000,0.8321,0.835,0.715,0.8221,41804,0
+CHACR.US,D,20260203,000000,0.8142,0.8142,0.787499,0.7901,12362,0
+CHACR.US,D,20260204,000000,0.8,0.8,0.73,0.8,49152,0
+CHACR.US,D,20260205,000000,0.7607,0.7999,0.7476,0.77,105046,0
+CHACR.US,D,20260206,000000,0.80915,0.8139,0.7315,0.78,33615,0
+CHACR.US,D,20260209,000000,0.7215,0.7811,0.5827,0.75,32062,0
+CHACR.US,D,20260210,000000,0.77,0.7811,0.75,0.7538,44465,0
+CHACR.US,D,20260211,000000,0.7811,0.7811,0.7305,0.76,22853,0
+CHACR.US,D,20260212,000000,0.76,0.7811,0.76,0.7811,967,0
+CHACR.US,D,20260213,000000,0.75555,0.7811,0.73,0.7811,29941,0
+CHACR.US,D,20260217,000000,0.7811,0.7811,0.7301,0.7301,55127,0
+CHACR.US,D,20260218,000000,0.7302,0.75,0.7,0.75,26901,0

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

@@ -0,0 +1,1324 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLBT.US,D,20201109,000000,9.7,9.7001,9.7,9.7,12510,0
+CLBT.US,D,20201110,000000,9.7,9.71,9.67,9.68,18651,0
+CLBT.US,D,20201112,000000,9.725,9.75,9.7,9.72,104852,0
+CLBT.US,D,20201113,000000,9.7,9.7,9.7,9.7,3005,0
+CLBT.US,D,20201116,000000,9.72,9.74,9.7,9.73,67620,0
+CLBT.US,D,20201117,000000,9.72,9.72,9.72,9.72,346,0
+CLBT.US,D,20201118,000000,9.75,9.75,9.72,9.74,8928,0
+CLBT.US,D,20201119,000000,9.74,9.75,9.71,9.7334,3606,0
+CLBT.US,D,20201120,000000,9.7589,9.82,9.7,9.75,368220,0
+CLBT.US,D,20201123,000000,9.83,9.85,9.8,9.8,5526,0
+CLBT.US,D,20201124,000000,9.85,10.28,9.8245,9.83,4793,0
+CLBT.US,D,20201125,000000,9.76,9.87,9.76,9.83,12793,0
+CLBT.US,D,20201127,000000,9.9,10,9.89,9.99,82843,0
+CLBT.US,D,20201130,000000,10,10.175,9.855,9.96,173350,0
+CLBT.US,D,20201201,000000,9.96,10.04,9.85,9.9,175429,0
+CLBT.US,D,20201202,000000,9.94,9.95,9.82,9.86,19003,0
+CLBT.US,D,20201203,000000,10.03,10.03,9.88,9.9,27289,0
+CLBT.US,D,20201204,000000,9.93,9.97,9.9,9.96,1133627,0
+CLBT.US,D,20201207,000000,10.45,10.45,9.96,10,488886,0
+CLBT.US,D,20201208,000000,10.57,10.57,10,10.01,124690,0
+CLBT.US,D,20201209,000000,10.1069,10.25,9.99,10.0001,79410,0
+CLBT.US,D,20201210,000000,10.02,10.2,9.9999,10.06,33098,0
+CLBT.US,D,20201211,000000,10.1,10.48,10.06,10.33,206155,0
+CLBT.US,D,20201214,000000,10.39,10.39,10,10.14,90968,0
+CLBT.US,D,20201215,000000,10.11,10.38,10.11,10.24,170615,0
+CLBT.US,D,20201216,000000,10.29,10.4,10.1,10.4,23834,0
+CLBT.US,D,20201217,000000,10.5,10.5,10.12,10.42,40272,0
+CLBT.US,D,20201218,000000,10.42,10.52,10.23,10.3626,549059,0
+CLBT.US,D,20201221,000000,10.4,10.45,10.23,10.25,335395,0
+CLBT.US,D,20201222,000000,10.5,10.8,10.26,10.32,161948,0
+CLBT.US,D,20201223,000000,10.55,10.65,10.36,10.46,294562,0
+CLBT.US,D,20201224,000000,10.52,10.8599,10.41,10.51,762617,0
+CLBT.US,D,20201228,000000,10.85,10.89,10.61,10.73,634457,0
+CLBT.US,D,20201229,000000,10.8,10.8,10.5,10.75,428798,0
+CLBT.US,D,20201230,000000,10.71,11.37,10.54,10.7,422079,0
+CLBT.US,D,20201231,000000,10.7,10.75,10.36,10.53,368291,0
+CLBT.US,D,20210104,000000,10.6,10.6,10.35,10.42,166475,0
+CLBT.US,D,20210105,000000,10.39,10.6,10.39,10.46,119996,0
+CLBT.US,D,20210106,000000,10.54,10.55,10.4,10.49,72803,0
+CLBT.US,D,20210107,000000,10.55,10.62,10.34,10.6,203880,0
+CLBT.US,D,20210108,000000,10.49,10.7,10.49,10.5102,206436,0
+CLBT.US,D,20210111,000000,11,11,10.51,10.66,475494,0
+CLBT.US,D,20210112,000000,10.68,10.89,10.59,10.75,550344,0
+CLBT.US,D,20210113,000000,10.78,10.95,10.76,10.85,685676,0
+CLBT.US,D,20210114,000000,11,11,10.72,10.78,356135,0
+CLBT.US,D,20210115,000000,10.9,10.99,10.43,10.43,545361,0
+CLBT.US,D,20210119,000000,10.56,10.69,10.42,10.63,688130,0
+CLBT.US,D,20210120,000000,10.69,10.86,10.5,10.85,827492,0
+CLBT.US,D,20210121,000000,11,11.15,10.81,10.9,524169,0
+CLBT.US,D,20210122,000000,10.9,11.1294,10.8,10.99,325960,0
+CLBT.US,D,20210125,000000,11.09,11.75,10.91,10.96,471764,0
+CLBT.US,D,20210126,000000,10.96,11.117,10.75,10.75,718920,0
+CLBT.US,D,20210127,000000,10.75,10.95,10.43,10.49,591235,0
+CLBT.US,D,20210128,000000,10.56,10.61,10.44,10.52,301923,0
+CLBT.US,D,20210129,000000,10.59,10.5999,10.4101,10.56,90129,0
+CLBT.US,D,20210201,000000,10.7,10.84,10.6,10.69,300094,0
+CLBT.US,D,20210202,000000,10.93,10.95,10.76,10.8,372127,0
+CLBT.US,D,20210203,000000,10.91,10.91,10.8,10.82,265696,0
+CLBT.US,D,20210204,000000,10.9,10.9,10.82,10.87,297665,0
+CLBT.US,D,20210205,000000,10.9,10.9889,10.8,10.81,502620,0
+CLBT.US,D,20210208,000000,11,11,10.89,10.92,652157,0
+CLBT.US,D,20210209,000000,10.95,11.1,10.81,11.01,282521,0
+CLBT.US,D,20210210,000000,10.99,11.0117,10.9,10.98,142104,0
+CLBT.US,D,20210211,000000,11.09,11.16,10.6795,10.79,291393,0
+CLBT.US,D,20210212,000000,10.8,10.9,10.66,10.85,404005,0
+CLBT.US,D,20210216,000000,10.86,11.13,10.86,11.04,393910,0
+CLBT.US,D,20210217,000000,11.01,11.1799,10.92,11.04,149748,0
+CLBT.US,D,20210218,000000,10.97,11.42,10.92,11.39,194488,0
+CLBT.US,D,20210219,000000,11.44,11.44,11.01,11.06,239011,0
+CLBT.US,D,20210222,000000,11.07,11.1,10.8999,11,304279,0
+CLBT.US,D,20210223,000000,10.74,10.915,10.4,10.76,464472,0
+CLBT.US,D,20210224,000000,10.79,10.92,10.64,10.88,265445,0
+CLBT.US,D,20210225,000000,10.78,10.78,10.45,10.58,470821,0
+CLBT.US,D,20210226,000000,10.41,10.57,10.41,10.42,459414,0
+CLBT.US,D,20210301,000000,10.55,10.63,10.44,10.63,200410,0
+CLBT.US,D,20210302,000000,10.63,10.63,10.15,10.17,536658,0
+CLBT.US,D,20210303,000000,10.25,10.26,10.09,10.11,562354,0
+CLBT.US,D,20210304,000000,10.05,10.11,9.95,9.98,2414923,0
+CLBT.US,D,20210305,000000,9.96,10.15,9.85,10.13,396838,0
+CLBT.US,D,20210308,000000,10.09,10.23,10.05,10.09,246375,0
+CLBT.US,D,20210309,000000,10.11,10.11,9.98,10.01,376443,0
+CLBT.US,D,20210310,000000,10.02,10.13,9.98,10,651019,0
+CLBT.US,D,20210311,000000,10.05,10.13,9.95,10.08,324065,0
+CLBT.US,D,20210312,000000,10.04,10.39,10.01,10.12,259154,0
+CLBT.US,D,20210315,000000,10.17,10.17,10,10.03,92251,0
+CLBT.US,D,20210316,000000,10.09,10.09,9.95,9.99,194375,0
+CLBT.US,D,20210317,000000,10,10.01,9.98,10,126743,0
+CLBT.US,D,20210318,000000,9.99,10.0402,9.96,10,373485,0
+CLBT.US,D,20210319,000000,9.98,10.04,9.95,10.02,76638,0
+CLBT.US,D,20210322,000000,10.05,10.05,9.91,9.99,340547,0
+CLBT.US,D,20210323,000000,9.97,9.985,9.89,9.91,153270,0
+CLBT.US,D,20210324,000000,9.9,9.9,9.73,9.77,384618,0
+CLBT.US,D,20210325,000000,9.69,10,9.68,9.92,250522,0
+CLBT.US,D,20210326,000000,9.94,9.94,9.8301,9.86,73084,0
+CLBT.US,D,20210329,000000,9.86,9.86,9.8,9.82,54628,0
+CLBT.US,D,20210330,000000,9.8,9.88,9.77,9.83,307200,0
+CLBT.US,D,20210331,000000,9.85,9.85,9.8,9.84,116003,0
+CLBT.US,D,20210401,000000,9.85,9.94,9.84,9.92,120178,0
+CLBT.US,D,20210405,000000,9.91,9.92,9.86,9.86,42524,0
+CLBT.US,D,20210406,000000,9.9,9.96,9.82,9.95,138997,0
+CLBT.US,D,20210407,000000,9.98,10.03,9.87,10.02,99454,0
+CLBT.US,D,20210408,000000,10.18,10.2,9.98,10.01,5853812,0
+CLBT.US,D,20210409,000000,10.09,10.09,9.948,9.99,2337577,0
+CLBT.US,D,20210412,000000,9.99,10,9.885,9.93,841221,0
+CLBT.US,D,20210413,000000,9.9,9.97,9.89,9.93,419310,0
+CLBT.US,D,20210414,000000,9.91,9.97,9.89,9.92,574952,0
+CLBT.US,D,20210415,000000,9.9117,9.95,9.85,9.88,669547,0
+CLBT.US,D,20210416,000000,9.92,9.93,9.855,9.88,1058880,0
+CLBT.US,D,20210419,000000,9.91,9.92,9.85,9.91,653931,0
+CLBT.US,D,20210420,000000,9.95,9.95,9.88,9.9,778564,0
+CLBT.US,D,20210421,000000,9.89,9.985,9.88,9.97,1260429,0
+CLBT.US,D,20210422,000000,9.95,10,9.93,9.95,429925,0
+CLBT.US,D,20210423,000000,9.96,9.97,9.93,9.97,294569,0
+CLBT.US,D,20210426,000000,9.94,10.03,9.94,9.97,443730,0
+CLBT.US,D,20210427,000000,9.96,10,9.91,10,582762,0
+CLBT.US,D,20210428,000000,10,10,9.9,9.92,418385,0
+CLBT.US,D,20210429,000000,9.92,9.93,9.87,9.88,306684,0
+CLBT.US,D,20210430,000000,9.88,9.94,9.88,9.94,262457,0
+CLBT.US,D,20210503,000000,9.93,9.93,9.88,9.89,113146,0
+CLBT.US,D,20210504,000000,9.88,9.92,9.88,9.91,264562,0
+CLBT.US,D,20210505,000000,9.9,9.9386,9.89,9.91,246319,0
+CLBT.US,D,20210506,000000,9.9,9.93,9.89,9.9,493242,0
+CLBT.US,D,20210507,000000,9.88,9.94,9.86,9.87,1198469,0
+CLBT.US,D,20210510,000000,9.88,9.93,9.88,9.9,218197,0
+CLBT.US,D,20210511,000000,9.9,9.93,9.88,9.9,320111,0
+CLBT.US,D,20210512,000000,9.89,9.92,9.82,9.86,175411,0
+CLBT.US,D,20210513,000000,9.88,9.92,9.86,9.88,75478,0
+CLBT.US,D,20210514,000000,9.9,9.9,9.85,9.86,437771,0
+CLBT.US,D,20210517,000000,9.85,9.89,9.85,9.88,152840,0
+CLBT.US,D,20210518,000000,9.86,9.9,9.86,9.875,85999,0
+CLBT.US,D,20210519,000000,9.87,9.9,9.87,9.88,139815,0
+CLBT.US,D,20210520,000000,9.88,9.9,9.87,9.87,67112,0
+CLBT.US,D,20210521,000000,9.88,9.9012,9.87,9.88,159654,0
+CLBT.US,D,20210524,000000,9.88,9.9,9.87,9.88,127036,0
+CLBT.US,D,20210525,000000,9.89,9.91,9.89,9.91,21910,0
+CLBT.US,D,20210526,000000,9.88,9.9,9.86,9.87,141599,0
+CLBT.US,D,20210527,000000,9.8981,9.91,9.87,9.88,375872,0
+CLBT.US,D,20210528,000000,9.888,9.91,9.88,9.88,85210,0
+CLBT.US,D,20210601,000000,9.88,9.92,9.88,9.89,64844,0
+CLBT.US,D,20210602,000000,9.9,9.94,9.88,9.91,428493,0
+CLBT.US,D,20210603,000000,9.9,9.91,9.89,9.89,32480,0
+CLBT.US,D,20210604,000000,9.9,9.92,9.89,9.9,37239,0
+CLBT.US,D,20210607,000000,9.91,9.94,9.9,9.92,64408,0
+CLBT.US,D,20210608,000000,9.9018,9.93,9.89,9.91,70162,0
+CLBT.US,D,20210609,000000,9.9,9.93,9.9,9.9,45202,0
+CLBT.US,D,20210610,000000,9.9,9.93,9.9,9.93,26559,0
+CLBT.US,D,20210611,000000,9.93,9.93,9.91,9.91,51783,0
+CLBT.US,D,20210614,000000,9.9,9.93,9.9,9.92,506022,0
+CLBT.US,D,20210615,000000,9.92,9.9316,9.9,9.92,530476,0
+CLBT.US,D,20210616,000000,9.92,9.95,9.9,9.93,59454,0
+CLBT.US,D,20210617,000000,9.92,9.94,9.91,9.94,296532,0
+CLBT.US,D,20210618,000000,9.94,9.95,9.93,9.94,886814,0
+CLBT.US,D,20210621,000000,9.93,9.95,9.93,9.94,303979,0
+CLBT.US,D,20210622,000000,9.93,9.95,9.92,9.94,230880,0
+CLBT.US,D,20210623,000000,9.93,9.95,9.93,9.93,108875,0
+CLBT.US,D,20210624,000000,9.93,9.96,9.93,9.95,1879186,0
+CLBT.US,D,20210625,000000,9.95,9.95,9.93,9.94,198648,0
+CLBT.US,D,20210628,000000,9.94,9.96,9.93,9.95,2161275,0
+CLBT.US,D,20210629,000000,9.94,9.95,9.93,9.93,314189,0
+CLBT.US,D,20210630,000000,9.95,9.95,9.915,9.93,1970631,0
+CLBT.US,D,20210701,000000,9.91,9.95,9.91,9.94,216327,0
+CLBT.US,D,20210702,000000,9.93,9.94,9.93,9.93,235056,0
+CLBT.US,D,20210706,000000,9.93,9.95,9.93,9.94,154510,0
+CLBT.US,D,20210707,000000,9.94,9.95,9.92,9.94,235461,0
+CLBT.US,D,20210708,000000,9.93,9.95,9.93,9.95,286930,0
+CLBT.US,D,20210709,000000,9.94,9.95,9.94,9.94,25969,0
+CLBT.US,D,20210712,000000,9.95,9.95,9.93,9.94,139093,0
+CLBT.US,D,20210713,000000,9.94,9.96,9.94,9.955,176372,0
+CLBT.US,D,20210714,000000,9.96,9.98,9.945,9.96,269655,0
+CLBT.US,D,20210715,000000,9.93,9.97,9.93,9.97,479873,0
+CLBT.US,D,20210716,000000,9.97,9.97,9.93,9.95,225265,0
+CLBT.US,D,20210719,000000,9.91,9.96,9.91,9.95,511374,0
+CLBT.US,D,20210720,000000,9.9389,9.95,9.9389,9.95,70316,0
+CLBT.US,D,20210721,000000,9.94,9.955,9.93,9.95,884419,0
+CLBT.US,D,20210722,000000,9.95,9.97,9.92,9.95,41469,0
+CLBT.US,D,20210723,000000,9.95,9.95,9.93,9.95,62455,0
+CLBT.US,D,20210726,000000,9.93,9.95,9.92,9.94,622537,0
+CLBT.US,D,20210727,000000,9.92,9.94,9.92,9.94,40348,0
+CLBT.US,D,20210728,000000,9.92,9.95,9.92,9.94,89377,0
+CLBT.US,D,20210729,000000,9.92,9.94,9.91,9.93,96409,0
+CLBT.US,D,20210730,000000,9.91,9.94,9.89,9.94,187492,0
+CLBT.US,D,20210802,000000,9.94,9.94,9.9,9.92,140446,0
+CLBT.US,D,20210803,000000,9.9,9.91,9.9,9.9,112362,0
+CLBT.US,D,20210804,000000,9.9,9.94,9.9,9.92,36628,0
+CLBT.US,D,20210805,000000,9.92,9.93,9.91,9.93,40412,0
+CLBT.US,D,20210806,000000,9.9,9.94,9.9,9.93,22856,0
+CLBT.US,D,20210809,000000,9.94,9.97,9.94,9.96,1159935,0
+CLBT.US,D,20210810,000000,9.96,9.98,9.96,9.97,1225831,0
+CLBT.US,D,20210811,000000,9.97,9.98,9.96,9.97,998494,0
+CLBT.US,D,20210812,000000,9.98,9.98,9.96,9.97,2158493,0
+CLBT.US,D,20210813,000000,9.97,9.98,9.97,9.97,741421,0
+CLBT.US,D,20210816,000000,9.97,9.98,9.97,9.97,607075,0
+CLBT.US,D,20210817,000000,9.97,9.98,9.97,9.98,1171385,0
+CLBT.US,D,20210818,000000,9.98,9.98,9.97,9.97,186393,0
+CLBT.US,D,20210819,000000,9.97,10.005,9.97,9.97,2773370,0
+CLBT.US,D,20210820,000000,9.97,9.98,9.97,9.98,860913,0
+CLBT.US,D,20210823,000000,9.97,9.98,9.97,9.97,1147930,0
+CLBT.US,D,20210824,000000,9.68,9.92,9.34,9.91,470044,0
+CLBT.US,D,20210825,000000,9.88,10.5,9.76,10.04,838264,0
+CLBT.US,D,20210826,000000,10.04,10.44,9.19,10.17,922239,0
+CLBT.US,D,20210827,000000,10.3,10.3699,9.5124,9.98,720035,0
+CLBT.US,D,20210830,000000,9.96,10.12,9.85,10.06,473984,0
+CLBT.US,D,20210831,000000,10.47,10.47,9.6,10.25,642600,0
+CLBT.US,D,20210901,000000,10.5,11.57,10.4,11.02,749000,0
+CLBT.US,D,20210902,000000,11.09,11.7,11.09,11.24,405600,0
+CLBT.US,D,20210903,000000,11.51,11.66,10.87,11,414959,0
+CLBT.US,D,20210907,000000,11,11.499,10.53,10.59,235247,0
+CLBT.US,D,20210908,000000,10.5,10.735,9.54,9.77,302719,0
+CLBT.US,D,20210909,000000,9.76,10.07,9.66,9.72,315406,0
+CLBT.US,D,20210910,000000,9.87,10.22,9.8262,10.07,361982,0
+CLBT.US,D,20210913,000000,10.4,10.69,10,10.2,288086,0
+CLBT.US,D,20210914,000000,10.25,10.4702,10.06,10.34,228331,0
+CLBT.US,D,20210915,000000,10.34,10.55,10.06,10.14,165044,0
+CLBT.US,D,20210916,000000,10.17,13.24,10.103,12.15,1717766,0
+CLBT.US,D,20210917,000000,12.29,12.49,11,11.22,495277,0
+CLBT.US,D,20210920,000000,10.98,11.48,10.77,11,284815,0
+CLBT.US,D,20210921,000000,11,11.6,10.6319,11.18,264805,0
+CLBT.US,D,20210922,000000,11.28,11.28,10.64,10.71,289285,0
+CLBT.US,D,20210923,000000,10.8,10.9698,10.25,10.51,289003,0
+CLBT.US,D,20210924,000000,10.71,10.81,10.21,10.27,205480,0
+CLBT.US,D,20210927,000000,10.49,10.5,9.81,10.36,364785,0
+CLBT.US,D,20210928,000000,10.14,10.185,9.45,9.45,267981,0
+CLBT.US,D,20210929,000000,9.59,9.901,9.31,9.47,162008,0
+CLBT.US,D,20210930,000000,9.5,9.7,8.9101,9.26,247076,0
+CLBT.US,D,20211001,000000,9.34,9.58,8.87,9.27,581174,0
+CLBT.US,D,20211004,000000,9.15,9.38,8.75,8.99,398315,0
+CLBT.US,D,20211005,000000,9.17,9.17,8.66,8.75,233195,0
+CLBT.US,D,20211006,000000,8.75,9.36,8.75,9.27,242063,0
+CLBT.US,D,20211007,000000,8.9965,10.07,8.9,9.94,547840,0
+CLBT.US,D,20211008,000000,9.99,10.26,9.9,9.96,657482,0
+CLBT.US,D,20211011,000000,10.25,10.4963,9.9397,10.04,290964,0
+CLBT.US,D,20211012,000000,10.12,10.37,10,10.21,266487,0
+CLBT.US,D,20211013,000000,10.39,10.39,9.82,9.98,163726,0
+CLBT.US,D,20211014,000000,10.11,10.24,9.99,10.2,378938,0
+CLBT.US,D,20211015,000000,10.2,10.48,10.03,10.37,610787,0
+CLBT.US,D,20211018,000000,10.38,10.95,10.06,10.87,707842,0
+CLBT.US,D,20211019,000000,10.68,11.1,10.67,10.91,288611,0
+CLBT.US,D,20211020,000000,10.93,11.06,10.7,10.96,155208,0
+CLBT.US,D,20211021,000000,11,11.14,10.8,10.9,403361,0
+CLBT.US,D,20211022,000000,10.95,11.37,10.8,10.99,262736,0
+CLBT.US,D,20211025,000000,11.04,11.18,10.93,10.98,307832,0
+CLBT.US,D,20211026,000000,11.05,11.33,10.91,11.05,316525,0
+CLBT.US,D,20211027,000000,11.05,11.2,10.82,10.87,369554,0
+CLBT.US,D,20211028,000000,10.97,11.09,10.91,11.05,216154,0
+CLBT.US,D,20211029,000000,10.97,11.25,10.91,11.17,226055,0
+CLBT.US,D,20211101,000000,11.25,11.4,11.15,11.24,292898,0
+CLBT.US,D,20211102,000000,11.24,11.3,10.98,11,147894,0
+CLBT.US,D,20211103,000000,10.99,11.18,10.7301,10.9,221601,0
+CLBT.US,D,20211104,000000,10.94,10.95,10.6,10.68,127669,0
+CLBT.US,D,20211105,000000,10.81,10.81,10.41,10.45,155864,0
+CLBT.US,D,20211108,000000,10.34,10.57,10.31,10.39,85385,0
+CLBT.US,D,20211109,000000,10.35,10.5,10.01,10.2,213146,0
+CLBT.US,D,20211110,000000,11,11.05,9.68,9.79,414489,0
+CLBT.US,D,20211111,000000,9.94,10.14,9,9.56,788460,0
+CLBT.US,D,20211112,000000,9.72,11.13,9.72,10.67,648710,0
+CLBT.US,D,20211115,000000,10.01,10.47,9.89,9.95,581758,0
+CLBT.US,D,20211116,000000,9.99,10.14,9.85,9.9,184348,0
+CLBT.US,D,20211117,000000,9.73,10,9.41,9.61,388565,0
+CLBT.US,D,20211118,000000,9.68,9.9,9.46,9.5,138335,0
+CLBT.US,D,20211119,000000,9.71,9.76,9.2007,9.26,180672,0
+CLBT.US,D,20211122,000000,9.3,9.83,8.72,9.04,490779,0
+CLBT.US,D,20211123,000000,9.21,9.21,8.585,8.62,335001,0
+CLBT.US,D,20211124,000000,8.52,9.02,8.46,8.49,241387,0
+CLBT.US,D,20211126,000000,8.48,8.95,8.48,8.68,231995,0
+CLBT.US,D,20211129,000000,8.7,8.82,8.15,8.31,253593,0
+CLBT.US,D,20211130,000000,8.29,8.509,7.8,7.8,1298616,0
+CLBT.US,D,20211201,000000,7.8,8.28,7.8,7.92,317710,0
+CLBT.US,D,20211202,000000,8.2,8.5,8.1,8.42,262251,0
+CLBT.US,D,20211203,000000,8.38,8.5246,7.9,8.04,282364,0
+CLBT.US,D,20211206,000000,8.03,8.15,7.73,8.09,222420,0
+CLBT.US,D,20211207,000000,8.25,8.6,8.25,8.59,208984,0
+CLBT.US,D,20211208,000000,8.44,8.72,8.39,8.58,166549,0
+CLBT.US,D,20211209,000000,8.46,8.73,8.4,8.71,150249,0
+CLBT.US,D,20211210,000000,8.7,8.8,8.04,8.29,133754,0
+CLBT.US,D,20211213,000000,8.31,8.39,7.8,7.93,143937,0
+CLBT.US,D,20211214,000000,7.91,8.245,7.88,8.16,182400,0
+CLBT.US,D,20211215,000000,8.17,8.335,8.01,8.27,255632,0
+CLBT.US,D,20211216,000000,8.325,8.57,8.2,8.54,445672,0
+CLBT.US,D,20211217,000000,8.37,8.77,8.12,8.74,140534,0
+CLBT.US,D,20211220,000000,8.53,8.78,8.38,8.69,116209,0
+CLBT.US,D,20211221,000000,8.72,8.83,8.37,8.39,67690,0
+CLBT.US,D,20211222,000000,8.33,8.39,8.1764,8.24,69417,0
+CLBT.US,D,20211223,000000,8.23,8.23,8.04,8.1,107465,0
+CLBT.US,D,20211227,000000,7.99,8.79,7.66,7.94,209287,0
+CLBT.US,D,20211228,000000,8,8.4,7.8,8.35,252262,0
+CLBT.US,D,20211229,000000,8.38,8.49,7.77,8.19,255592,0
+CLBT.US,D,20211230,000000,8.1,8.1499,7.7,7.85,308282,0
+CLBT.US,D,20211231,000000,7.97,8.02,7.77,8.02,165714,0
+CLBT.US,D,20220103,000000,8.3,8.3,7.8,8.12,187780,0
+CLBT.US,D,20220104,000000,8.15,8.23,7.5,7.65,199874,0
+CLBT.US,D,20220105,000000,7.62,7.79,7.07,7.22,230030,0
+CLBT.US,D,20220106,000000,7.13,7.3,6.84,7.23,190070,0
+CLBT.US,D,20220107,000000,7.37,7.37,6.74,6.84,233846,0
+CLBT.US,D,20220110,000000,6.78,6.91,6.275,6.73,589946,0
+CLBT.US,D,20220111,000000,6.74,7.03,6.6679,6.95,364993,0
+CLBT.US,D,20220112,000000,7.11,7.36,7,7.02,361675,0
+CLBT.US,D,20220113,000000,7.09,7.16,6.62,6.73,357582,0
+CLBT.US,D,20220114,000000,6.81,6.9249,6.19,6.51,345171,0
+CLBT.US,D,20220118,000000,6.36,6.37,6.06,6.1,255090,0
+CLBT.US,D,20220119,000000,6.19,6.47,6.13,6.46,371011,0
+CLBT.US,D,20220120,000000,6.5,6.59,6.26,6.3,492817,0
+CLBT.US,D,20220121,000000,6.26,6.26,5.71,5.74,343163,0
+CLBT.US,D,20220124,000000,5.82,5.88,5.38,5.69,726834,0
+CLBT.US,D,20220125,000000,5.53,5.68,5.296,5.34,243209,0
+CLBT.US,D,20220126,000000,5.41,5.89,5.395,5.66,297994,0
+CLBT.US,D,20220127,000000,5.67,5.76,5.3,5.35,512257,0
+CLBT.US,D,20220128,000000,5.42,5.56,5.07,5.38,354338,0
+CLBT.US,D,20220131,000000,5.48,6.295,5.45,6,389894,0
+CLBT.US,D,20220201,000000,6.01,6.3,5.83,6.27,245166,0
+CLBT.US,D,20220202,000000,6.27,6.27,5.79,5.86,130747,0
+CLBT.US,D,20220203,000000,5.7,5.75,5.53,5.61,206879,0
+CLBT.US,D,20220204,000000,5.63,6.1013,5.56,6.04,149148,0
+CLBT.US,D,20220207,000000,6.11,6.4,6.04,6.33,208779,0
+CLBT.US,D,20220208,000000,6.26,6.54,6.01,6.53,208620,0
+CLBT.US,D,20220209,000000,6.65,6.84,6.45,6.74,631253,0
+CLBT.US,D,20220210,000000,6.6,6.75,6.46,6.64,176321,0
+CLBT.US,D,20220211,000000,6.73,6.8099,6.295,6.49,222052,0
+CLBT.US,D,20220214,000000,6.5,6.82,6.39,6.6,181689,0
+CLBT.US,D,20220215,000000,6.77,7.17,6.5565,7.01,540923,0
+CLBT.US,D,20220216,000000,7.01,8.3072,6.82,7.74,947837,0
+CLBT.US,D,20220217,000000,7.76,7.76,7.32,7.45,221702,0
+CLBT.US,D,20220218,000000,7.41,7.41,7.02,7.1,163532,0
+CLBT.US,D,20220222,000000,7.05,7.35,6.87,7.18,95617,0
+CLBT.US,D,20220223,000000,7.26,7.37,7.04,7.16,362346,0
+CLBT.US,D,20220224,000000,6.86,7.25,6.68,7.24,288375,0
+CLBT.US,D,20220225,000000,7.32,7.59,7.11,7.49,231369,0
+CLBT.US,D,20220228,000000,7.3,7.355,6.5,7.1,780761,0
+CLBT.US,D,20220301,000000,7.01,7.45,6.915,7.42,507828,0
+CLBT.US,D,20220302,000000,7.44,7.63,7.2,7.6,256880,0
+CLBT.US,D,20220303,000000,7.48,7.69,7.35,7.53,290595,0
+CLBT.US,D,20220304,000000,7.35,7.38,6.67,6.79,143631,0
+CLBT.US,D,20220307,000000,6.74,6.8,5.86,6.29,549441,0
+CLBT.US,D,20220308,000000,6.25,6.64,6.24,6.48,277764,0
+CLBT.US,D,20220309,000000,6.69,6.76,6.44,6.46,247426,0
+CLBT.US,D,20220310,000000,6.31,6.45,6.14,6.24,163409,0
+CLBT.US,D,20220311,000000,6.28,6.28,5.91,5.98,367906,0
+CLBT.US,D,20220314,000000,6.06,6.12,5.83,6.01,122068,0
+CLBT.US,D,20220315,000000,6,6.25,5.92,6.23,504592,0
+CLBT.US,D,20220316,000000,6.34,6.68,6.16,6.3,454238,0
+CLBT.US,D,20220317,000000,6.24,6.53,6.23,6.47,79427,0
+CLBT.US,D,20220318,000000,6.25,6.59,6.21,6.5,202064,0
+CLBT.US,D,20220321,000000,6.55,7.24,6.42,7.21,444732,0
+CLBT.US,D,20220322,000000,7.31,7.63,7.02,7.3,292583,0
+CLBT.US,D,20220323,000000,7.26,7.45,7.1521,7.32,179172,0
+CLBT.US,D,20220324,000000,7.26,7.2602,7.0301,7.18,49819,0
+CLBT.US,D,20220325,000000,7.21,7.23,6.55,6.66,66890,0
+CLBT.US,D,20220328,000000,6.65,6.67,6,6.31,620041,0
+CLBT.US,D,20220329,000000,6.43,6.64,6.22,6.32,220349,0
+CLBT.US,D,20220330,000000,6.31,6.505,6.2812,6.46,165793,0
+CLBT.US,D,20220331,000000,6.4,6.54,6.28,6.4,59763,0
+CLBT.US,D,20220401,000000,6.39,6.71,6.37,6.55,171993,0
+CLBT.US,D,20220404,000000,6.64,7.3,6.64,7.19,359363,0
+CLBT.US,D,20220405,000000,7.01,7.31,6.88,7.1,222913,0
+CLBT.US,D,20220406,000000,6.93,6.93,6.02,6.11,310996,0
+CLBT.US,D,20220407,000000,6.2,6.32,5.685,5.78,980600,0
+CLBT.US,D,20220408,000000,5.86,6.0488,5.65,5.9,275511,0
+CLBT.US,D,20220411,000000,5.72,6,5.71,5.89,70822,0
+CLBT.US,D,20220412,000000,6,6.14,5.72,5.74,84658,0
+CLBT.US,D,20220413,000000,5.78,5.9608,5.71,5.92,86877,0
+CLBT.US,D,20220414,000000,5.87,5.88,5.68,5.69,138572,0
+CLBT.US,D,20220418,000000,5.66,5.76,5.26,5.5,364872,0
+CLBT.US,D,20220419,000000,5.55,5.655,5.27,5.48,336201,0
+CLBT.US,D,20220420,000000,5.56,5.58,5.29,5.34,314665,0
+CLBT.US,D,20220421,000000,5.42,5.64,5.35,5.6,161255,0
+CLBT.US,D,20220422,000000,5.58,5.79,5.03,5.12,498243,0
+CLBT.US,D,20220425,000000,5.16,5.38,5,5.22,608203,0
+CLBT.US,D,20220426,000000,5.4,5.4,4.84,5.06,652374,0
+CLBT.US,D,20220427,000000,5.1,5.1,4.91,4.98,373550,0
+CLBT.US,D,20220428,000000,5.01,5.2,4.87,5.17,711017,0
+CLBT.US,D,20220429,000000,5.16,5.62,5.16,5.35,246048,0
+CLBT.US,D,20220502,000000,5.32,5.61,5.0004,5.4,161083,0
+CLBT.US,D,20220503,000000,5.37,5.5399,5.14,5.19,127540,0
+CLBT.US,D,20220504,000000,5.17,5.48,5.01,5.45,122324,0
+CLBT.US,D,20220505,000000,5.33,5.36,5.1212,5.25,74446,0
+CLBT.US,D,20220506,000000,5.32,5.32,4.95,5.06,113562,0
+CLBT.US,D,20220509,000000,5,5.055,4.88,4.99,262798,0
+CLBT.US,D,20220510,000000,5.13,5.15,4.775,4.81,386643,0
+CLBT.US,D,20220511,000000,4.77,4.99,4.68,4.73,204297,0
+CLBT.US,D,20220512,000000,4.35,4.82,4.1,4.65,176503,0
+CLBT.US,D,20220513,000000,4.64,5.23,4.64,5.16,166739,0
+CLBT.US,D,20220516,000000,5.15,5.15,4.5901,4.62,98969,0
+CLBT.US,D,20220517,000000,4.7,4.76,4.56,4.72,100425,0
+CLBT.US,D,20220518,000000,4.68,4.765,4.63,4.69,117487,0
+CLBT.US,D,20220519,000000,4.69,4.8793,4.59,4.7,256596,0
+CLBT.US,D,20220520,000000,4.72,4.81,4.36,4.54,156546,0
+CLBT.US,D,20220523,000000,4.54,4.63,4.38,4.49,119855,0
+CLBT.US,D,20220524,000000,4.48,4.67,4.35,4.62,99546,0
+CLBT.US,D,20220525,000000,4.57,4.71,4.44,4.56,159672,0
+CLBT.US,D,20220526,000000,4.64,4.86,4.64,4.79,366903,0
+CLBT.US,D,20220527,000000,4.85,5.07,4.85,4.99,148132,0
+CLBT.US,D,20220531,000000,5.05,5.05,4.67,4.82,486778,0
+CLBT.US,D,20220601,000000,4.82,4.99,4.82,4.84,71203,0
+CLBT.US,D,20220602,000000,4.81,5.11,4.8,5.11,314754,0
+CLBT.US,D,20220603,000000,5.05,5.13,4.89,5.01,72995,0
+CLBT.US,D,20220606,000000,5.06,5.22,5.03,5.18,211460,0
+CLBT.US,D,20220607,000000,5.1,5.16,4.95,5.09,110639,0
+CLBT.US,D,20220608,000000,5.03,5.13,5.01,5.09,29037,0
+CLBT.US,D,20220609,000000,5.03,5.03,4.61,4.75,110765,0
+CLBT.US,D,20220610,000000,4.75,4.75,4.5722,4.69,55499,0
+CLBT.US,D,20220613,000000,4.69,4.69,4.4,4.64,107537,0
+CLBT.US,D,20220614,000000,4.65,4.69,4.43,4.46,106467,0
+CLBT.US,D,20220615,000000,4.42,5.14,4.42,5.02,408063,0
+CLBT.US,D,20220616,000000,5,5.0397,4.8001,4.98,207668,0
+CLBT.US,D,20220617,000000,5.01,5.27,5.01,5.22,116560,0
+CLBT.US,D,20220621,000000,5.31,5.52,5.19,5.2,187941,0
+CLBT.US,D,20220622,000000,5.16,5.41,5.16,5.22,98805,0
+CLBT.US,D,20220623,000000,5.28,5.65,5.255,5.56,95646,0
+CLBT.US,D,20220624,000000,5.56,5.64,5.14,5.27,133346,0
+CLBT.US,D,20220627,000000,5.31,5.35,4.97,5.08,97875,0
+CLBT.US,D,20220628,000000,5.07,5.09,4.96,5.02,47458,0
+CLBT.US,D,20220629,000000,5.12,5.12,4.9,5.07,90499,0
+CLBT.US,D,20220630,000000,5.03,5.14,4.79,5.1,94649,0
+CLBT.US,D,20220701,000000,5.09,5.3,5.09,5.25,58374,0
+CLBT.US,D,20220705,000000,5.14,5.56,5.11,5.56,85424,0
+CLBT.US,D,20220706,000000,5.57,5.7394,5.405,5.7,89809,0
+CLBT.US,D,20220707,000000,5.76,5.8,5.21,5.69,74136,0
+CLBT.US,D,20220708,000000,5.62,5.95,5.5,5.95,54809,0
+CLBT.US,D,20220711,000000,5.89,5.89,5.645,5.68,39178,0
+CLBT.US,D,20220712,000000,5.7,5.73,5.48,5.56,47179,0
+CLBT.US,D,20220713,000000,5.43,5.75,5.4283,5.62,60100,0
+CLBT.US,D,20220714,000000,5.6,5.6,5,5.25,75924,0
+CLBT.US,D,20220715,000000,5.25,5.31,5.16,5.24,74210,0
+CLBT.US,D,20220718,000000,5.35,5.35,5.1,5.2,62255,0
+CLBT.US,D,20220719,000000,5.25,5.55,5.25,5.41,186046,0
+CLBT.US,D,20220720,000000,5.41,5.86,5.26,5.75,92273,0
+CLBT.US,D,20220721,000000,5.67,5.98,5.67,5.83,112361,0
+CLBT.US,D,20220722,000000,5.78,5.78,5.4,5.53,48128,0
+CLBT.US,D,20220725,000000,5.55,5.619,5.34,5.39,106275,0
+CLBT.US,D,20220726,000000,5.39,5.53,5.22,5.43,133724,0
+CLBT.US,D,20220727,000000,5.525,5.525,5.14,5.4,134251,0
+CLBT.US,D,20220728,000000,5.33,5.4087,5.09,5.19,109818,0
+CLBT.US,D,20220729,000000,5.2,5.255,5,5.05,104148,0
+CLBT.US,D,20220801,000000,5.12,5.22,4.88,5.12,133238,0
+CLBT.US,D,20220802,000000,5.16,5.53,4.91,5.33,132958,0
+CLBT.US,D,20220803,000000,5.36,5.64,5.26,5.63,192059,0
+CLBT.US,D,20220804,000000,5.65,5.66,5.3,5.61,187505,0
+CLBT.US,D,20220805,000000,5.47,5.74,5.35,5.7,115459,0
+CLBT.US,D,20220808,000000,5.69,5.88,5.57,5.6,64523,0
+CLBT.US,D,20220809,000000,5.57,5.58,5.28,5.43,78920,0
+CLBT.US,D,20220810,000000,5.5,5.77,5.5,5.67,105123,0
+CLBT.US,D,20220811,000000,5.43,5.58,5.15,5.28,212973,0
+CLBT.US,D,20220812,000000,5.24,5.34,5.19,5.34,247574,0
+CLBT.US,D,20220815,000000,5.29,5.35,5.19,5.29,226869,0
+CLBT.US,D,20220816,000000,5.23,5.33,5.16,5.32,236268,0
+CLBT.US,D,20220817,000000,5.26,5.32,5.13,5.2,209824,0
+CLBT.US,D,20220818,000000,5.13,5.23,4.78,4.92,416239,0
+CLBT.US,D,20220819,000000,4.94,5.06,4.78,4.89,71428,0
+CLBT.US,D,20220822,000000,4.9,4.995,4.61,4.76,114474,0
+CLBT.US,D,20220823,000000,4.75,5.05,4.5568,4.9,174187,0
+CLBT.US,D,20220824,000000,4.92,5,4.83,4.85,42197,0
+CLBT.US,D,20220825,000000,4.93,4.93,4.76,4.8,42119,0
+CLBT.US,D,20220826,000000,4.81,4.85,4.7,4.8,46961,0
+CLBT.US,D,20220829,000000,4.83,5.04,4.82,4.94,226060,0
+CLBT.US,D,20220830,000000,5.01,5.01,4.8,4.83,59647,0
+CLBT.US,D,20220831,000000,4.9,4.91,4.8,4.85,140197,0
+CLBT.US,D,20220901,000000,4.87,4.88,4.67,4.87,123021,0
+CLBT.US,D,20220902,000000,4.94,4.94,4.75,4.76,96770,0
+CLBT.US,D,20220906,000000,4.82,4.84,4.7,4.83,127737,0
+CLBT.US,D,20220907,000000,4.79,4.815,4.56,4.75,117582,0
+CLBT.US,D,20220908,000000,4.69,4.69,4.47,4.58,171550,0
+CLBT.US,D,20220909,000000,4.67,4.74,4.45,4.57,140286,0
+CLBT.US,D,20220912,000000,4.6,4.75,4.41,4.6,269631,0
+CLBT.US,D,20220913,000000,4.52,4.5788,4.4,4.5,303095,0
+CLBT.US,D,20220914,000000,4.5,4.51,4.35,4.41,150429,0
+CLBT.US,D,20220915,000000,4.36,4.5,4.34,4.46,480776,0
+CLBT.US,D,20220916,000000,4.44,4.6965,4.35,4.37,61893,0
+CLBT.US,D,20220919,000000,4.37,4.38,4.24,4.285,112953,0
+CLBT.US,D,20220920,000000,4.28,4.28,4.1482,4.21,130403,0
+CLBT.US,D,20220921,000000,4.16,4.37,4.16,4.28,250658,0
+CLBT.US,D,20220922,000000,4.27,4.27,4.1,4.13,150379,0
+CLBT.US,D,20220923,000000,4.15,4.37,4.07,4.3,305111,0
+CLBT.US,D,20220926,000000,4.25,4.335,4.07,4.085,105724,0
+CLBT.US,D,20220927,000000,4.11,4.11,3.98,4.05,94502,0
+CLBT.US,D,20220928,000000,4.12,4.19,4,4.13,116035,0
+CLBT.US,D,20220929,000000,4.03,4.06,3.91,4,308964,0
+CLBT.US,D,20220930,000000,4.035,4.1061,3.92,3.92,133768,0
+CLBT.US,D,20221003,000000,3.9,4.01,3.8,3.99,232285,0
+CLBT.US,D,20221004,000000,4.04,4.31,4.03,4.21,199778,0
+CLBT.US,D,20221005,000000,4.13,4.355,4.1,4.32,100053,0
+CLBT.US,D,20221006,000000,4.32,4.57,4.27,4.5,193200,0
+CLBT.US,D,20221007,000000,4.41,4.47,4.22,4.32,54468,0
+CLBT.US,D,20221010,000000,4.28,4.28,4.03,4.06,68886,0
+CLBT.US,D,20221011,000000,4.05,4.09,3.9416,4.01,104869,0
+CLBT.US,D,20221012,000000,4.09,4.11,3.97,4.11,91786,0
+CLBT.US,D,20221013,000000,4.16,4.26,3.9701,4.24,76512,0
+CLBT.US,D,20221014,000000,4.31,4.32,4.17,4.27,36735,0
+CLBT.US,D,20221017,000000,4.35,4.47,4.23,4.4,122422,0
+CLBT.US,D,20221018,000000,4.53,4.55,4.365,4.47,101317,0
+CLBT.US,D,20221019,000000,4.42,4.45,4.29,4.41,14624,0
+CLBT.US,D,20221020,000000,4.36,4.65,4.36,4.59,97254,0
+CLBT.US,D,20221021,000000,4.6,4.78,4.44,4.76,92242,0
+CLBT.US,D,20221024,000000,4.77,4.78,4.61,4.77,58807,0
+CLBT.US,D,20221025,000000,4.8,4.83,4.69,4.77,95459,0
+CLBT.US,D,20221026,000000,4.77,4.795,4.66,4.68,42141,0
+CLBT.US,D,20221027,000000,4.66,4.795,4.66,4.78,24646,0
+CLBT.US,D,20221028,000000,4.8,4.87,4.71,4.85,53103,0
+CLBT.US,D,20221031,000000,4.86,4.89,4.6707,4.83,92346,0
+CLBT.US,D,20221101,000000,4.86,4.86,4.73,4.74,50809,0
+CLBT.US,D,20221102,000000,4.77,4.77,4.49,4.53,45371,0
+CLBT.US,D,20221103,000000,4.49,4.7,4.3,4.59,21136,0
+CLBT.US,D,20221104,000000,4.65,4.79,4.5,4.79,54368,0
+CLBT.US,D,20221107,000000,4.81,4.84,4.72,4.76,40278,0
+CLBT.US,D,20221108,000000,4.81,4.81,4.6,4.66,60348,0
+CLBT.US,D,20221109,000000,4.68,4.68,4.51,4.54,24307,0
+CLBT.US,D,20221110,000000,4.71,4.85,4.556,4.68,120134,0
+CLBT.US,D,20221111,000000,4.72,4.91,4.69,4.87,105614,0
+CLBT.US,D,20221114,000000,4.87,4.87,4.6,4.85,100094,0
+CLBT.US,D,20221115,000000,4.9,4.95,4.71,4.95,52563,0
+CLBT.US,D,20221116,000000,4.86,4.95,4.77,4.91,44403,0
+CLBT.US,D,20221117,000000,4.51,4.96,4.51,4.85,105214,0
+CLBT.US,D,20221118,000000,4.9,4.9,4.35,4.62,135254,0
+CLBT.US,D,20221121,000000,4.51,4.63,4.41,4.5,63562,0
+CLBT.US,D,20221122,000000,4.5,4.52,4.35,4.49,507057,0
+CLBT.US,D,20221123,000000,4.37,4.65,4.37,4.64,43711,0
+CLBT.US,D,20221125,000000,4.59,4.66,4.42,4.635,24980,0
+CLBT.US,D,20221128,000000,4.58,4.68,4.4197,4.54,159328,0
+CLBT.US,D,20221129,000000,4.55,4.6,4.4351,4.46,92770,0
+CLBT.US,D,20221130,000000,4.45,4.645,4.39,4.52,91363,0
+CLBT.US,D,20221201,000000,4.53,4.74,4.4493,4.69,200139,0
+CLBT.US,D,20221202,000000,4.52,4.63,4.44,4.47,230205,0
+CLBT.US,D,20221205,000000,4.4,4.5832,4.38,4.5,215903,0
+CLBT.US,D,20221206,000000,4.48,4.49,4.17,4.35,163052,0
+CLBT.US,D,20221207,000000,4.3,4.35,4.12,4.13,136532,0
+CLBT.US,D,20221208,000000,4.13,4.26,4.05,4.11,126292,0
+CLBT.US,D,20221209,000000,4.08,4.3138,4.08,4.29,100032,0
+CLBT.US,D,20221212,000000,4.17,4.36,4.12,4.35,99387,0
+CLBT.US,D,20221213,000000,4.45,4.5,4.2,4.28,108298,0
+CLBT.US,D,20221214,000000,4.3,4.35,4.16,4.19,55680,0
+CLBT.US,D,20221215,000000,4.16,4.3,4.14,4.28,102587,0
+CLBT.US,D,20221216,000000,4.23,4.35,4.18,4.34,62141,0
+CLBT.US,D,20221219,000000,4.35,4.51,4.07,4.11,140185,0
+CLBT.US,D,20221220,000000,4.08,4.24,4.06,4.15,88652,0
+CLBT.US,D,20221221,000000,4.1,4.3,4.0513,4.22,105359,0
+CLBT.US,D,20221222,000000,4.18,4.23,4.1,4.19,2187104,0
+CLBT.US,D,20221223,000000,4.27,4.3214,4.1,4.18,100858,0
+CLBT.US,D,20221227,000000,4.16,4.28,4,4.01,255597,0
+CLBT.US,D,20221228,000000,4,4.28,3.96,4.22,529163,0
+CLBT.US,D,20221229,000000,4.25,4.58,4.23,4.5,680297,0
+CLBT.US,D,20221230,000000,4.39,4.62,4.3,4.36,808142,0
+CLBT.US,D,20230103,000000,4.39,4.58,4.3,4.52,239577,0
+CLBT.US,D,20230104,000000,4.57,4.65,4.45,4.62,82816,0
+CLBT.US,D,20230105,000000,4.58,4.58,4.31,4.44,72379,0
+CLBT.US,D,20230106,000000,4.49,4.53,4.26,4.45,77256,0
+CLBT.US,D,20230109,000000,4.48,4.6325,4.36,4.36,142219,0
+CLBT.US,D,20230110,000000,4.35,4.4,4.28,4.39,58224,0
+CLBT.US,D,20230111,000000,4.39,4.46,4.3,4.45,46106,0
+CLBT.US,D,20230112,000000,4.46,4.5,4.26,4.39,74750,0
+CLBT.US,D,20230113,000000,4.32,4.44,4.3,4.39,55621,0
+CLBT.US,D,20230117,000000,4.36,4.5791,4.31,4.45,126872,0
+CLBT.US,D,20230118,000000,4.45,4.49,4.35,4.39,52734,0
+CLBT.US,D,20230119,000000,4.37,4.48,4.3,4.44,114593,0
+CLBT.US,D,20230120,000000,4.42,4.6516,4.37,4.59,162053,0
+CLBT.US,D,20230123,000000,4.51,5.135,4.51,4.95,939873,0
+CLBT.US,D,20230124,000000,4.97,5.11,4.76,5.07,309841,0
+CLBT.US,D,20230125,000000,4.97,5.23,4.82,5.2,417988,0
+CLBT.US,D,20230126,000000,5.23,5.44,5.2,5.33,212663,0
+CLBT.US,D,20230127,000000,5.32,5.32,5.12,5.29,183253,0
+CLBT.US,D,20230130,000000,5.27,5.41,5.1,5.37,109870,0
+CLBT.US,D,20230131,000000,5.4,5.53,5.4,5.49,224632,0
+CLBT.US,D,20230201,000000,5.5,5.6,5.45,5.51,301146,0
+CLBT.US,D,20230202,000000,5.59,5.5985,5.41,5.51,377257,0
+CLBT.US,D,20230203,000000,5.39,5.575,5.36,5.54,99753,0
+CLBT.US,D,20230206,000000,5.54,5.555,5.34,5.39,260281,0
+CLBT.US,D,20230207,000000,5.39,5.39,5.12,5.28,178673,0
+CLBT.US,D,20230208,000000,5.16,5.35,5.16,5.24,74373,0
+CLBT.US,D,20230209,000000,5.36,5.405,5.21,5.23,128891,0
+CLBT.US,D,20230210,000000,5.21,5.21,5.09,5.09,129083,0
+CLBT.US,D,20230213,000000,5.1,5.2,4.92,4.95,181738,0
+CLBT.US,D,20230214,000000,4.9,5.18,4.87,5.18,217476,0
+CLBT.US,D,20230215,000000,5.5,5.96,5.26,5.9,908010,0
+CLBT.US,D,20230216,000000,5.91,6.09,5.72,5.95,515900,0
+CLBT.US,D,20230217,000000,5.77,5.89,5.51,5.75,461758,0
+CLBT.US,D,20230221,000000,5.59,5.94,5.5,5.78,496816,0
+CLBT.US,D,20230222,000000,5.78,5.99,5.77,5.97,169528,0
+CLBT.US,D,20230223,000000,6.01,6.0274,5.79,5.98,183733,0
+CLBT.US,D,20230224,000000,5.86,5.9245,5.77,5.77,85940,0
+CLBT.US,D,20230227,000000,5.78,5.96,5.775,5.96,135813,0
+CLBT.US,D,20230228,000000,5.95,6.15,5.82,6.15,464376,0
+CLBT.US,D,20230301,000000,6.06,6.06,5.58,5.75,372148,0
+CLBT.US,D,20230302,000000,5.81,5.96,5.72,5.86,132130,0
+CLBT.US,D,20230303,000000,5.87,6.17,5.82,6.12,516446,0
+CLBT.US,D,20230306,000000,6.17,6.2,6.055,6.08,146839,0
+CLBT.US,D,20230307,000000,6.08,6.12,5.95,5.95,121102,0
+CLBT.US,D,20230308,000000,5.95,5.975,5.77,5.9,129616,0
+CLBT.US,D,20230309,000000,5.94,6.225,5.91,6.07,280722,0
+CLBT.US,D,20230310,000000,5.98,6.07,5.74,5.87,151006,0
+CLBT.US,D,20230313,000000,5.79,5.97,5.69,5.82,147233,0
+CLBT.US,D,20230314,000000,5.92,5.92,5.7,5.85,146679,0
+CLBT.US,D,20230315,000000,5.9,5.905,5.72,5.765,136354,0
+CLBT.US,D,20230316,000000,5.75,5.89,5.6801,5.83,82964,0
+CLBT.US,D,20230317,000000,5.85,5.9,5.73,5.78,130601,0
+CLBT.US,D,20230320,000000,5.79,5.79,5.63,5.7,144731,0
+CLBT.US,D,20230321,000000,5.85,5.97,5.75,5.9,166292,0
+CLBT.US,D,20230322,000000,5.9,5.93,5.79,5.84,105850,0
+CLBT.US,D,20230323,000000,5.84,5.9346,5.76,5.82,173028,0
+CLBT.US,D,20230324,000000,5.77,5.88,5.715,5.86,153649,0
+CLBT.US,D,20230327,000000,5.94,5.97,5.83,5.88,90133,0
+CLBT.US,D,20230328,000000,5.86,6.0286,5.755,5.76,91959,0
+CLBT.US,D,20230329,000000,5.81,5.89,5.77,5.8,86542,0
+CLBT.US,D,20230330,000000,5.84,6.15,5.84,5.99,131573,0
+CLBT.US,D,20230331,000000,6.01,6.11,6.01,6.09,175785,0
+CLBT.US,D,20230403,000000,6.11,6.11,5.91,5.95,86752,0
+CLBT.US,D,20230404,000000,5.95,5.95,5.8,5.81,90806,0
+CLBT.US,D,20230405,000000,5.84,5.89,5.44,5.6,247371,0
+CLBT.US,D,20230406,000000,5.61,5.78,5.44,5.6,50386,0
+CLBT.US,D,20230410,000000,5.53,5.59,5.46,5.55,165108,0
+CLBT.US,D,20230411,000000,5.58,5.665,5.54,5.59,107176,0
+CLBT.US,D,20230412,000000,5.61,5.74,5.56,5.6,59841,0
+CLBT.US,D,20230413,000000,5.61,5.83,5.6,5.82,95182,0
+CLBT.US,D,20230414,000000,5.81,5.84,5.7,5.74,156641,0
+CLBT.US,D,20230417,000000,5.72,5.79,5.65,5.69,67550,0
+CLBT.US,D,20230418,000000,5.71,5.74,5.68,5.72,97350,0
+CLBT.US,D,20230419,000000,5.69,5.69,5.44,5.58,126047,0
+CLBT.US,D,20230420,000000,5.59,5.62,5.47,5.53,162020,0
+CLBT.US,D,20230421,000000,5.6,5.79,5.55,5.78,79913,0
+CLBT.US,D,20230424,000000,5.78,5.81,5.53,5.64,48242,0
+CLBT.US,D,20230425,000000,5.63,5.63,5.49,5.51,53028,0
+CLBT.US,D,20230426,000000,5.53,5.53,5.34,5.35,58703,0
+CLBT.US,D,20230427,000000,5.36,5.37,5.3,5.3,66812,0
+CLBT.US,D,20230428,000000,5.32,5.43,5.25,5.41,59534,0
+CLBT.US,D,20230501,000000,5.37,5.59,5.27,5.49,110877,0
+CLBT.US,D,20230502,000000,5.5,5.5,5.275,5.39,103805,0
+CLBT.US,D,20230503,000000,5.41,5.475,5.37,5.42,51606,0
+CLBT.US,D,20230504,000000,5.49,5.49,5.34,5.41,46133,0
+CLBT.US,D,20230505,000000,5.45,5.5,5.28,5.4,63014,0
+CLBT.US,D,20230508,000000,5.44,5.48,5.38,5.45,57118,0
+CLBT.US,D,20230509,000000,5.41,5.8,5.38,5.75,148346,0
+CLBT.US,D,20230510,000000,5.94,5.94,5.42,5.56,189119,0
+CLBT.US,D,20230511,000000,5.61,5.68,5.35,5.61,85207,0
+CLBT.US,D,20230512,000000,5.56,5.61,5.43,5.47,81110,0
+CLBT.US,D,20230515,000000,5.42,5.6899,5.34,5.51,244719,0
+CLBT.US,D,20230516,000000,5.43,5.49,5.34,5.4,170473,0
+CLBT.US,D,20230517,000000,5.53,5.67,5.24,5.56,268914,0
+CLBT.US,D,20230518,000000,5.53,5.6509,5.22,5.44,269269,0
+CLBT.US,D,20230519,000000,5.43,5.68,5.34,5.58,161458,0
+CLBT.US,D,20230522,000000,5.5,5.58,5.36,5.49,212457,0
+CLBT.US,D,20230523,000000,5.42,5.52,5.28,5.52,347758,0
+CLBT.US,D,20230524,000000,5.46,5.84,5.37,5.7,567542,0
+CLBT.US,D,20230525,000000,5.75,5.81,5.45,5.78,520418,0
+CLBT.US,D,20230526,000000,5.79,5.85,5.66,5.8,324282,0
+CLBT.US,D,20230530,000000,5.83,5.92,5.64,5.74,153140,0
+CLBT.US,D,20230531,000000,5.71,5.83,5.49,5.77,225032,0
+CLBT.US,D,20230601,000000,5.86,5.86,5.56,5.74,313463,0
+CLBT.US,D,20230602,000000,5.72,5.87,5.65,5.71,268189,0
+CLBT.US,D,20230605,000000,5.66,5.81,5.51,5.65,230184,0
+CLBT.US,D,20230606,000000,5.66,5.86,5.57,5.82,314105,0
+CLBT.US,D,20230607,000000,5.84,6.01,5.71,6,623504,0
+CLBT.US,D,20230608,000000,5.95,6.058,5.837,5.96,196710,0
+CLBT.US,D,20230609,000000,5.91,6.19,5.88,6.15,226645,0
+CLBT.US,D,20230612,000000,6.17,6.22,5.96,6.2,359154,0
+CLBT.US,D,20230613,000000,6.21,6.4408,6.2,6.4,302786,0
+CLBT.US,D,20230614,000000,6.38,6.56,6.1201,6.19,204299,0
+CLBT.US,D,20230615,000000,6.21,6.425,6.2,6.37,185867,0
+CLBT.US,D,20230616,000000,6.42,6.48,6.33,6.43,263514,0
+CLBT.US,D,20230620,000000,6.41,6.46,6.08,6.22,135507,0
+CLBT.US,D,20230621,000000,6.18,6.34,6.16,6.29,122416,0
+CLBT.US,D,20230622,000000,6.3,6.39,6.18,6.34,132476,0
+CLBT.US,D,20230623,000000,6.28,6.39,6.23,6.34,106089,0
+CLBT.US,D,20230626,000000,6.35,6.41,6.2324,6.3,108470,0
+CLBT.US,D,20230627,000000,6.7,7,6.4,6.99,1073142,0
+CLBT.US,D,20230628,000000,7,7.2,6.92,7,418255,0
+CLBT.US,D,20230629,000000,7,7.2,6.88,7.16,444625,0
+CLBT.US,D,20230630,000000,7.2,7.24,7.12,7.2,275865,0
+CLBT.US,D,20230703,000000,7.3,7.3,7.14,7.2,148523,0
+CLBT.US,D,20230705,000000,7.17,7.18,6.93,6.95,247201,0
+CLBT.US,D,20230706,000000,6.94,7.02,6.8,6.97,272022,0
+CLBT.US,D,20230707,000000,6.99,7.08,6.8363,6.86,193909,0
+CLBT.US,D,20230710,000000,6.815,7.03,6.815,6.91,225746,0
+CLBT.US,D,20230711,000000,6.92,7.01,6.82,6.92,248762,0
+CLBT.US,D,20230712,000000,6.97,6.97,6.73,6.96,203879,0
+CLBT.US,D,20230713,000000,6.96,7.22,6.96,7.16,268990,0
+CLBT.US,D,20230714,000000,7.15,7.18,6.98,6.98,211074,0
+CLBT.US,D,20230717,000000,7,7.27,6.94,7.18,465264,0
+CLBT.US,D,20230718,000000,7.17,7.35,7.1199,7.24,244129,0
+CLBT.US,D,20230719,000000,7.44,7.64,7.4,7.46,760638,0
+CLBT.US,D,20230720,000000,7.43,7.5216,7.32,7.35,263190,0
+CLBT.US,D,20230721,000000,7.4,7.635,7.315,7.61,549018,0
+CLBT.US,D,20230724,000000,7.57,7.59,7.27,7.35,313905,0
+CLBT.US,D,20230725,000000,7.39,7.52,7.38,7.51,226460,0
+CLBT.US,D,20230726,000000,7.52,7.74,7.49,7.71,329370,0
+CLBT.US,D,20230727,000000,7.79,7.86,7.435,7.45,374933,0
+CLBT.US,D,20230728,000000,7.47,7.625,7.46,7.61,201182,0
+CLBT.US,D,20230731,000000,7.61,7.845,7.57,7.81,227650,0
+CLBT.US,D,20230801,000000,7.79,7.83,7.75,7.76,200989,0
+CLBT.US,D,20230802,000000,7.7,7.72,7.29,7.33,338045,0
+CLBT.US,D,20230803,000000,7.25,7.45,7.13,7.39,277206,0
+CLBT.US,D,20230804,000000,7.42,7.45,7.3,7.39,215646,0
+CLBT.US,D,20230807,000000,7.4,7.44,7.3038,7.37,212287,0
+CLBT.US,D,20230808,000000,7.85,8.09,7.65,8.03,503401,0
+CLBT.US,D,20230809,000000,8.1,8.15,7.89,7.99,702328,0
+CLBT.US,D,20230810,000000,7.82,7.82,7.3286,7.4,783758,0
+CLBT.US,D,20230811,000000,7.38,7.795,7.38,7.7,728381,0
+CLBT.US,D,20230814,000000,7.71,7.75,7.615,7.68,398990,0
+CLBT.US,D,20230815,000000,7.64,7.71,7.48,7.68,281567,0
+CLBT.US,D,20230816,000000,7.63,7.73,7.54,7.7,563905,0
+CLBT.US,D,20230817,000000,7.7,7.7,7.41,7.46,400097,0
+CLBT.US,D,20230818,000000,7.45,7.62,7.41,7.6,290908,0
+CLBT.US,D,20230821,000000,7.55,7.6,7.3464,7.38,391311,0
+CLBT.US,D,20230822,000000,7.4,7.47,7.35,7.4,372351,0
+CLBT.US,D,20230823,000000,7.45,7.79,7.36,7.76,629379,0
+CLBT.US,D,20230824,000000,7.7,7.83,7.545,7.65,374630,0
+CLBT.US,D,20230825,000000,7.67,7.81,7.61,7.69,403656,0
+CLBT.US,D,20230828,000000,7.7,7.84,7.62,7.7,308315,0
+CLBT.US,D,20230829,000000,7.66,7.84,7.66,7.79,511885,0
+CLBT.US,D,20230830,000000,7.79,7.92,7.7,7.92,764108,0
+CLBT.US,D,20230831,000000,7.93,8.14,7.9,8.05,770267,0
+CLBT.US,D,20230901,000000,8.07,8.23,8.05,8.18,803057,0
+CLBT.US,D,20230905,000000,8.18,8.286,8.07,8.1,621993,0
+CLBT.US,D,20230906,000000,8.1,8.19,7.97,8.01,263390,0
+CLBT.US,D,20230907,000000,7.86,7.94,7.71,7.93,403296,0
+CLBT.US,D,20230908,000000,7.96,8.07,7.765,7.88,228948,0
+CLBT.US,D,20230911,000000,7.92,7.9205,7.39,7.4,503992,0
+CLBT.US,D,20230912,000000,7.31,7.45,7.1,7.43,436962,0
+CLBT.US,D,20230913,000000,7.45,7.46,7.2,7.28,424224,0
+CLBT.US,D,20230914,000000,7.29,7.3,7.12,7.28,401546,0
+CLBT.US,D,20230915,000000,7.28,7.425,7.1799,7.39,392757,0
+CLBT.US,D,20230918,000000,7.35,7.47,7.28,7.32,294561,0
+CLBT.US,D,20230919,000000,7.3,7.7099,7.27,7.55,1143916,0
+CLBT.US,D,20230920,000000,7.69,7.789,7.48,7.5,524963,0
+CLBT.US,D,20230921,000000,7.45,7.54,7.36,7.53,299527,0
+CLBT.US,D,20230922,000000,7.5,7.53,7.3407,7.44,503736,0
+CLBT.US,D,20230925,000000,7.39,7.54,7.3545,7.46,164039,0
+CLBT.US,D,20230926,000000,7.45,7.46,7.34,7.4,333935,0
+CLBT.US,D,20230927,000000,7.4,7.625,7.38,7.55,421247,0
+CLBT.US,D,20230928,000000,7.56,7.615,7.45,7.56,309304,0
+CLBT.US,D,20230929,000000,7.64,7.785,7.57,7.65,307605,0
+CLBT.US,D,20231002,000000,7.66,7.76,7.44,7.58,414222,0
+CLBT.US,D,20231003,000000,7.58,7.58,7.38,7.46,375580,0
+CLBT.US,D,20231004,000000,7.47,7.555,7.38,7.5,217696,0
+CLBT.US,D,20231005,000000,7.48,7.565,7.39,7.49,397090,0
+CLBT.US,D,20231006,000000,7.47,7.58,7.42,7.58,225316,0
+CLBT.US,D,20231009,000000,7.5,7.53,7.27,7.36,310364,0
+CLBT.US,D,20231010,000000,7.36,7.66,7.36,7.46,390430,0
+CLBT.US,D,20231011,000000,7.46,7.55,7.295,7.36,288269,0
+CLBT.US,D,20231012,000000,7.34,7.345,7.02,7.09,350835,0
+CLBT.US,D,20231013,000000,7.08,7.095,6.95,7.02,441290,0
+CLBT.US,D,20231016,000000,6.995,7.22,6.98,7.2,298212,0
+CLBT.US,D,20231017,000000,7.18,7.31,7.16,7.3,250103,0
+CLBT.US,D,20231018,000000,7.29,7.295,7.16,7.23,290506,0
+CLBT.US,D,20231019,000000,7.23,7.31,7.1,7.15,348866,0
+CLBT.US,D,20231020,000000,7.14,7.14,6.93,6.95,338810,0
+CLBT.US,D,20231023,000000,6.89,6.96,6.71,6.88,277113,0
+CLBT.US,D,20231024,000000,6.87,7.025,6.83,7,304809,0
+CLBT.US,D,20231025,000000,6.95,6.95,6.72,6.8,650210,0
+CLBT.US,D,20231026,000000,6.8,6.84,6.67,6.71,1422048,0
+CLBT.US,D,20231027,000000,6.61,6.715,6.365,6.45,656494,0
+CLBT.US,D,20231030,000000,6.53,6.68,6.5145,6.65,332454,0
+CLBT.US,D,20231031,000000,6.62,6.68,6.555,6.68,244809,0
+CLBT.US,D,20231101,000000,6.66,6.87,6.6401,6.85,284593,0
+CLBT.US,D,20231102,000000,6.97,6.99,6.85,6.9,348634,0
+CLBT.US,D,20231103,000000,6.96,7.32,6.95,7.28,431198,0
+CLBT.US,D,20231106,000000,7.36,7.47,7.12,7.22,234876,0
+CLBT.US,D,20231107,000000,7.21,7.395,7.15,7.25,297830,0
+CLBT.US,D,20231108,000000,7.26,7.38,7.23,7.36,179935,0
+CLBT.US,D,20231109,000000,7.35,7.42,7.22,7.29,215986,0
+CLBT.US,D,20231110,000000,7.31,7.44,7.26,7.36,329176,0
+CLBT.US,D,20231113,000000,7.36,7.61,7.32,7.54,599689,0
+CLBT.US,D,20231114,000000,8.22,8.38,7.61,7.96,1875444,0
+CLBT.US,D,20231115,000000,8.02,8.13,7.88,8,2726196,0
+CLBT.US,D,20231116,000000,7.95,8.1,7.9,8,728463,0
+CLBT.US,D,20231117,000000,8.02,8.0967,7.64,8,887047,0
+CLBT.US,D,20231120,000000,7.99,8.12,7.92,7.98,1357622,0
+CLBT.US,D,20231121,000000,7.99,8.26,7.99,8.12,2130816,0
+CLBT.US,D,20231122,000000,8.2,8.5,8.19,8.5,1003595,0
+CLBT.US,D,20231124,000000,8.6,8.6,8.35,8.47,441069,0
+CLBT.US,D,20231127,000000,8.49,8.52,8.4,8.44,764563,0
+CLBT.US,D,20231128,000000,8.41,8.55,8.37,8.37,712232,0
+CLBT.US,D,20231129,000000,8.41,8.56,8.41,8.52,678045,0
+CLBT.US,D,20231130,000000,8.5,8.5985,8.305,8.45,978395,0
+CLBT.US,D,20231201,000000,8.5,8.515,8.34,8.42,808421,0
+CLBT.US,D,20231204,000000,8.41,8.529,8.09,8.48,906963,0
+CLBT.US,D,20231205,000000,8.44,8.5,8.3543,8.45,1259116,0
+CLBT.US,D,20231206,000000,8.45,8.48,8.275,8.34,1101477,0
+CLBT.US,D,20231207,000000,8.35,8.43,8.33,8.39,1078908,0
+CLBT.US,D,20231208,000000,8.38,8.58,8.3,8.55,1630288,0
+CLBT.US,D,20231211,000000,8.57,8.63,8.5,8.55,1192275,0
+CLBT.US,D,20231212,000000,8.6,8.69,8.31,8.33,664311,0
+CLBT.US,D,20231213,000000,8.33,8.33,8.06,8.27,959881,0
+CLBT.US,D,20231214,000000,8.35,8.43,8.09,8.3,1133103,0
+CLBT.US,D,20231215,000000,8.34,8.36,8.12,8.24,689162,0
+CLBT.US,D,20231218,000000,8.23,8.32,7.95,8.24,1145822,0
+CLBT.US,D,20231219,000000,8.31,8.375,8.15,8.25,763318,0
+CLBT.US,D,20231220,000000,8.24,8.42,8.18,8.19,745591,0
+CLBT.US,D,20231221,000000,8.28,8.36,8.19,8.36,2975294,0
+CLBT.US,D,20231222,000000,8.44,8.79,8.34,8.76,1125166,0
+CLBT.US,D,20231226,000000,8.83,8.85,8.6611,8.75,800003,0
+CLBT.US,D,20231227,000000,8.74,8.84,8.63,8.66,1456709,0
+CLBT.US,D,20231228,000000,8.69,8.705,8.54,8.7,712917,0
+CLBT.US,D,20231229,000000,8.67,8.79,8.55,8.66,509594,0
+CLBT.US,D,20240102,000000,8.58,8.58,8.29,8.43,863397,0
+CLBT.US,D,20240103,000000,8.38,8.45,8.085,8.2,760405,0
+CLBT.US,D,20240104,000000,8.24,8.37,8.12,8.22,425622,0
+CLBT.US,D,20240105,000000,8.18,8.26,8.13,8.23,565617,0
+CLBT.US,D,20240108,000000,8.25,8.54,8.22,8.48,548190,0
+CLBT.US,D,20240109,000000,8.47,8.635,8.4,8.56,602033,0
+CLBT.US,D,20240110,000000,8.59,8.64,7.9601,8.13,1704398,0
+CLBT.US,D,20240111,000000,8.32,8.32,7.965,8.23,630922,0
+CLBT.US,D,20240112,000000,8.23,8.39,8.04,8.19,693877,0
+CLBT.US,D,20240116,000000,8.09,8.1738,7.92,8.04,698084,0
+CLBT.US,D,20240117,000000,7.93,8.24,7.91,8.23,550320,0
+CLBT.US,D,20240118,000000,8.26,8.41,8.23,8.33,403696,0
+CLBT.US,D,20240119,000000,8.38,8.57,8.29,8.53,498454,0
+CLBT.US,D,20240122,000000,8.53,8.94,8.53,8.93,2918654,0
+CLBT.US,D,20240123,000000,9,9.01,8.82,8.89,430409,0
+CLBT.US,D,20240124,000000,9.04,9.04,8.75,8.76,388555,0
+CLBT.US,D,20240125,000000,8.82,9.045,8.73,8.98,1017994,0
+CLBT.US,D,20240126,000000,9.25,9.305,9.01,9.25,1365664,0
+CLBT.US,D,20240129,000000,9.16,9.51,9.1,9.48,792844,0
+CLBT.US,D,20240130,000000,9.45,9.57,9.33,9.36,353552,0
+CLBT.US,D,20240131,000000,9.25,9.295,9,9.04,444245,0
+CLBT.US,D,20240201,000000,9.07,9.225,9.035,9.21,311298,0
+CLBT.US,D,20240202,000000,9.17,9.26,9.055,9.21,310749,0
+CLBT.US,D,20240205,000000,9.21,9.27,9.095,9.2,290462,0
+CLBT.US,D,20240206,000000,9.26,9.3189,9.01,9.27,465827,0
+CLBT.US,D,20240207,000000,9.32,9.44,9.18,9.35,464909,0
+CLBT.US,D,20240208,000000,9.38,9.555,9.305,9.42,350981,0
+CLBT.US,D,20240209,000000,9.53,9.53,9.35,9.43,372454,0
+CLBT.US,D,20240212,000000,9.41,9.4996,9.28,9.28,258758,0
+CLBT.US,D,20240213,000000,9.14,9.325,8.91,9.25,638383,0
+CLBT.US,D,20240214,000000,9.26,9.7,9.2203,9.68,889971,0
+CLBT.US,D,20240215,000000,10.59,10.75,9.962,10.74,3036970,0
+CLBT.US,D,20240216,000000,11.01,11.45,10.9,11.39,2458801,0
+CLBT.US,D,20240220,000000,11.77,11.918,10.86,11.2,2852238,0
+CLBT.US,D,20240221,000000,11.04,11.27,10.765,11.21,1853484,0
+CLBT.US,D,20240222,000000,11.33,11.795,11.315,11.7,1855935,0
+CLBT.US,D,20240223,000000,11.68,11.74,11.355,11.71,935965,0
+CLBT.US,D,20240226,000000,11.74,12.025,11.73,11.96,1427786,0
+CLBT.US,D,20240227,000000,11.98,12.04,11.77,11.85,746442,0
+CLBT.US,D,20240228,000000,11.79,12.05,11.65,11.97,577659,0
+CLBT.US,D,20240229,000000,12,12.04,11.905,11.97,779766,0
+CLBT.US,D,20240301,000000,12.01,12.31,11.855,12.29,1085260,0
+CLBT.US,D,20240304,000000,12.49,12.5,12.1,12.13,1355508,0
+CLBT.US,D,20240305,000000,12.03,12.09,11.61,11.73,635212,0
+CLBT.US,D,20240306,000000,11.75,11.85,11.53,11.55,926525,0
+CLBT.US,D,20240307,000000,11.66,11.765,11.48,11.67,647920,0
+CLBT.US,D,20240308,000000,11.72,11.88,11.43,11.45,725122,0
+CLBT.US,D,20240311,000000,11.41,11.5,11.255,11.45,1025279,0
+CLBT.US,D,20240312,000000,11.6,11.69,11.2804,11.51,1267410,0
+CLBT.US,D,20240313,000000,11.85,12.29,11.645,11.88,1634983,0
+CLBT.US,D,20240314,000000,11.72,11.95,11.715,11.87,816077,0
+CLBT.US,D,20240315,000000,11.6,11.61,11.415,11.55,938497,0
+CLBT.US,D,20240318,000000,11.61,11.825,11.5401,11.58,1616647,0
+CLBT.US,D,20240319,000000,11.43,11.67,11.25,11.51,643878,0
+CLBT.US,D,20240320,000000,11.51,11.74,11.43,11.69,1189836,0
+CLBT.US,D,20240321,000000,11.72,11.93,11.59,11.68,941324,0
+CLBT.US,D,20240322,000000,11.66,11.95,11.51,11.52,400109,0
+CLBT.US,D,20240325,000000,11.48,11.725,11.43,11.65,901635,0
+CLBT.US,D,20240326,000000,11.67,12.18,11.67,11.87,1706143,0
+CLBT.US,D,20240327,000000,11.92,11.95,11.15,11.45,1910898,0
+CLBT.US,D,20240328,000000,11.45,11.51,11.06,11.08,1605207,0
+CLBT.US,D,20240401,000000,11.3,11.3,10.98,11.01,1027531,0
+CLBT.US,D,20240402,000000,10.85,10.98,10.62,10.83,994455,0
+CLBT.US,D,20240403,000000,10.76,11.1,10.66,11.09,1051343,0
+CLBT.US,D,20240404,000000,11.1,11.35,10.9,10.91,1456464,0
+CLBT.US,D,20240405,000000,10.96,11.47,10.9,11.4,1169834,0
+CLBT.US,D,20240408,000000,11.38,11.43,11.12,11.16,1003152,0
+CLBT.US,D,20240409,000000,11,11.21,10.985,11.2,724103,0
+CLBT.US,D,20240410,000000,11.05,11.19,10.88,10.91,535707,0
+CLBT.US,D,20240411,000000,10.96,10.98,10.64,10.89,720266,0
+CLBT.US,D,20240412,000000,10.8,10.88,10.525,10.55,1295367,0
+CLBT.US,D,20240415,000000,10.59,10.68,10.34,10.38,694694,0
+CLBT.US,D,20240416,000000,10.45,10.625,10.31,10.5,634187,0
+CLBT.US,D,20240417,000000,10.56,10.58,10.37,10.38,414541,0
+CLBT.US,D,20240418,000000,10.38,10.5182,10.28,10.38,633523,0
+CLBT.US,D,20240419,000000,10.42,10.525,10.37,10.465,473545,0
+CLBT.US,D,20240422,000000,10.5,10.5782,10.275,10.47,385937,0
+CLBT.US,D,20240423,000000,10.49,10.71,10.48,10.71,490387,0
+CLBT.US,D,20240424,000000,10.74,10.86,10.56,10.71,460786,0
+CLBT.US,D,20240425,000000,10.55,10.72,10.46,10.71,456417,0
+CLBT.US,D,20240426,000000,10.77,10.89,10.71,10.88,429966,0
+CLBT.US,D,20240429,000000,10.84,10.9,10.75,10.85,540672,0
+CLBT.US,D,20240430,000000,10.76,10.83,10.7,10.81,458296,0
+CLBT.US,D,20240501,000000,10.83,10.89,10.54,10.75,766408,0
+CLBT.US,D,20240502,000000,10.82,10.85,10.61,10.85,546652,0
+CLBT.US,D,20240503,000000,10.91,10.93,10.7,10.72,319999,0
+CLBT.US,D,20240506,000000,10.76,11.2,10.72,11.2,590154,0
+CLBT.US,D,20240507,000000,11.21,11.3,11.1,11.27,549017,0
+CLBT.US,D,20240508,000000,11.23,11.265,11.07,11.07,483000,0
+CLBT.US,D,20240509,000000,11.09,11.2999,11.05,11.27,465254,0
+CLBT.US,D,20240510,000000,11.23,11.25,11.01,11.05,554607,0
+CLBT.US,D,20240513,000000,11.17,11.26,11.1,11.15,513413,0
+CLBT.US,D,20240514,000000,11.16,11.435,11.135,11.3,622403,0
+CLBT.US,D,20240515,000000,11.43,11.66,11.4,11.47,1207628,0
+CLBT.US,D,20240516,000000,11.58,11.61,11.37,11.54,677978,0
+CLBT.US,D,20240517,000000,11.6,11.6,11.42,11.53,498337,0
+CLBT.US,D,20240520,000000,11.58,11.925,11.56,11.79,761191,0
+CLBT.US,D,20240521,000000,11.75,11.86,11.62,11.83,575614,0
+CLBT.US,D,20240522,000000,11.84,11.8699,11.555,11.61,937121,0
+CLBT.US,D,20240523,000000,11.55,12.3792,11.41,11.88,2000181,0
+CLBT.US,D,20240524,000000,12,12,10.945,11.1,2410765,0
+CLBT.US,D,20240528,000000,11.02,11.275,10.69,11.01,1679079,0
+CLBT.US,D,20240529,000000,10.79,11.0351,10.79,10.92,808627,0
+CLBT.US,D,20240530,000000,10.82,10.915,10.45,10.52,1344340,0
+CLBT.US,D,20240531,000000,10.56,10.745,10.42,10.65,1586076,0
+CLBT.US,D,20240603,000000,10.64,10.7,10.285,10.44,690798,0
+CLBT.US,D,20240604,000000,10.34,10.5,10.245,10.41,612199,0
+CLBT.US,D,20240605,000000,10.41,10.545,10.2861,10.52,710222,0
+CLBT.US,D,20240606,000000,10.5,10.725,10.5,10.55,795296,0
+CLBT.US,D,20240607,000000,10.5,10.59,10.42,10.57,464488,0
+CLBT.US,D,20240610,000000,10.55,11.7,10.55,11.67,2450702,0
+CLBT.US,D,20240611,000000,11.57,11.97,11.45,11.94,1766787,0
+CLBT.US,D,20240612,000000,12,12.54,11.855,12.5,1698847,0
+CLBT.US,D,20240613,000000,12.5,12.67,12.02,12.25,1633935,0
+CLBT.US,D,20240614,000000,12.16,12.295,12.08,12.11,1187910,0
+CLBT.US,D,20240617,000000,12.11,12.34,12.06,12.24,1881447,0
+CLBT.US,D,20240618,000000,12.2,12.2056,11.86,11.98,1445371,0
+CLBT.US,D,20240620,000000,12.05,12.13,11.8441,12,2743554,0
+CLBT.US,D,20240621,000000,12.02,12.02,11.6625,11.88,764315,0
+CLBT.US,D,20240624,000000,11.88,11.97,11.67,11.68,488370,0
+CLBT.US,D,20240625,000000,11.67,11.975,11.6,11.79,1698538,0
+CLBT.US,D,20240626,000000,11.79,11.815,11.675,11.8,1273094,0
+CLBT.US,D,20240627,000000,11.8,12.08,11.77,11.86,1810803,0
+CLBT.US,D,20240628,000000,11.92,12.205,11.8,11.95,2512070,0
+CLBT.US,D,20240701,000000,12,12.165,11.88,12.14,1424398,0
+CLBT.US,D,20240702,000000,12.13,12.19,12.01,12.12,716877,0
+CLBT.US,D,20240703,000000,12.12,12.215,11.99,12.2,442817,0
+CLBT.US,D,20240705,000000,12.22,12.3,12.05,12.065,3644177,0
+CLBT.US,D,20240708,000000,12.04,12.18,11.89,12.18,782357,0
+CLBT.US,D,20240709,000000,12.14,12.17,11.56,11.67,1111326,0
+CLBT.US,D,20240710,000000,11.69,11.76,11.47,11.61,1469767,0
+CLBT.US,D,20240711,000000,11.7,11.72,11.495,11.71,1345762,0
+CLBT.US,D,20240712,000000,11.71,11.8,11.65,11.73,643442,0
+CLBT.US,D,20240715,000000,11.8,11.94,11.7,11.84,1485402,0
+CLBT.US,D,20240716,000000,11.85,12.12,11.77,12.06,1323851,0
+CLBT.US,D,20240717,000000,12.07,12.98,12.04,12.79,5592658,0
+CLBT.US,D,20240718,000000,12.99,13.11,12.4002,12.56,1917867,0
+CLBT.US,D,20240719,000000,12.67,12.675,12.41,12.55,633627,0
+CLBT.US,D,20240722,000000,12.84,13.23,12.735,13.15,1419230,0
+CLBT.US,D,20240723,000000,13.2,13.55,13.08,13.54,2146833,0
+CLBT.US,D,20240724,000000,13.49,13.845,13.19,13.27,1429898,0
+CLBT.US,D,20240725,000000,13.35,13.865,13.26,13.7,1339535,0
+CLBT.US,D,20240726,000000,13.87,14.05,13.84,13.975,1601537,0
+CLBT.US,D,20240729,000000,14.09,14.11,13.6,13.63,912629,0
+CLBT.US,D,20240730,000000,13.66,13.845,13.53,13.67,596170,0
+CLBT.US,D,20240731,000000,13.7,13.915,13.67,13.7,1163333,0
+CLBT.US,D,20240801,000000,13.85,13.94,13.18,13.39,1122592,0
+CLBT.US,D,20240802,000000,13.09,13.12,12.655,12.98,1246055,0
+CLBT.US,D,20240805,000000,12.07,12.635,11.9,12.4,1065172,0
+CLBT.US,D,20240806,000000,12.55,12.64,12.26,12.41,1166382,0
+CLBT.US,D,20240807,000000,12.65,13.0501,12.6313,12.73,987199,0
+CLBT.US,D,20240808,000000,12.79,13.25,12.762,13.24,761989,0
+CLBT.US,D,20240809,000000,13.28,13.71,13.24,13.55,1211569,0
+CLBT.US,D,20240812,000000,13.5,13.6399,13.19,13.34,1055052,0
+CLBT.US,D,20240813,000000,13.46,13.97,13.4,13.8,1478184,0
+CLBT.US,D,20240814,000000,13.81,14.07,13.78,13.94,1665261,0
+CLBT.US,D,20240815,000000,15.6,16.42,14.43,14.96,6443868,0
+CLBT.US,D,20240816,000000,14.88,16.59,14.71,16.44,3567247,0
+CLBT.US,D,20240819,000000,16.655,16.885,16.33,16.37,2170456,0
+CLBT.US,D,20240820,000000,16.34,16.84,16.28,16.78,2207394,0
+CLBT.US,D,20240821,000000,16.74,16.995,16.38,16.62,1424501,0
+CLBT.US,D,20240822,000000,16.8,17.03,16.67,16.73,1418369,0
+CLBT.US,D,20240823,000000,16.77,17.28,16.63,17.15,1382618,0
+CLBT.US,D,20240826,000000,17.1,17.11,16.678,16.77,1714384,0
+CLBT.US,D,20240827,000000,16.79,17.475,16.79,17.4,1653008,0
+CLBT.US,D,20240828,000000,17.46,17.46,16.905,17.01,1312929,0
+CLBT.US,D,20240829,000000,17.16,17.41,16.935,16.96,1460088,0
+CLBT.US,D,20240830,000000,16.97,17.19,16.97,17.06,1500848,0
+CLBT.US,D,20240903,000000,17.05,17.29,16.75,16.95,1603063,0
+CLBT.US,D,20240904,000000,16.76,16.968,16.51,16.84,927439,0
+CLBT.US,D,20240905,000000,16.67,16.96,16.62,16.85,477681,0
+CLBT.US,D,20240906,000000,16.98,16.98,16.04,16.34,1573079,0
+CLBT.US,D,20240909,000000,16.48,16.695,16.41,16.42,738428,0
+CLBT.US,D,20240910,000000,16.5,16.71,16.28,16.51,489281,0
+CLBT.US,D,20240911,000000,16.43,16.725,16.135,16.64,747389,0
+CLBT.US,D,20240912,000000,16.63,17.015,16.53,16.96,792064,0
+CLBT.US,D,20240913,000000,16.96,17.54,16.96,17.51,741596,0
+CLBT.US,D,20240916,000000,17.51,17.61,17.19,17.52,1003868,0
+CLBT.US,D,20240917,000000,17.6,17.625,17.09,17.46,834283,0
+CLBT.US,D,20240918,000000,17.44,17.62,17.24,17.25,405905,0
+CLBT.US,D,20240919,000000,17.68,17.82,17.315,17.44,767190,0
+CLBT.US,D,20240920,000000,17.33,17.56,17.25,17.4,777404,0
+CLBT.US,D,20240923,000000,17.67,17.736,17.27,17.3,526438,0
+CLBT.US,D,20240924,000000,17.4,17.4,16.77,16.86,965082,0
+CLBT.US,D,20240925,000000,17.01,17.03,16.49,16.625,1855713,0
+CLBT.US,D,20240926,000000,16.75,17.375,16.5201,17.215,780304,0
+CLBT.US,D,20240927,000000,17.22,17.25,16.715,16.85,529122,0
+CLBT.US,D,20240930,000000,16.74,17.15,16.7,16.84,1165882,0
+CLBT.US,D,20241001,000000,16.96,17,16.37,16.52,647258,0
+CLBT.US,D,20241002,000000,16.34,16.85,16.21,16.68,1099568,0
+CLBT.US,D,20241003,000000,16.53,16.87,16.4,16.55,1273840,0
+CLBT.US,D,20241004,000000,17.01,17.35,16.79,17.31,1186838,0
+CLBT.US,D,20241007,000000,17.3,18,17.16,17.68,2038557,0
+CLBT.US,D,20241008,000000,17.67,18.22,17.55,18.14,1366402,0
+CLBT.US,D,20241009,000000,18.25,18.726,18.03,18.11,1261970,0
+CLBT.US,D,20241010,000000,18.14,18.27,17.6906,17.74,1429803,0
+CLBT.US,D,20241011,000000,17.77,18.44,17.77,18.06,1546542,0
+CLBT.US,D,20241014,000000,18.11,18.37,17.89,18.06,742682,0
+CLBT.US,D,20241015,000000,18.09,18.26,17.65,18.09,1697285,0
+CLBT.US,D,20241016,000000,18.21,18.45,17.9408,18.16,1209039,0
+CLBT.US,D,20241017,000000,18.2,18.51,18.04,18.49,1075918,0
+CLBT.US,D,20241018,000000,18.6,18.755,18.14,18.15,1244438,0
+CLBT.US,D,20241021,000000,18.15,18.225,17.86,18.15,1081441,0
+CLBT.US,D,20241022,000000,18.15,18.21,17.95,18.05,853904,0
+CLBT.US,D,20241023,000000,18.05,18.26,17.85,17.91,438928,0
+CLBT.US,D,20241024,000000,18,18.065,17.71,17.94,1020143,0
+CLBT.US,D,20241025,000000,18.08,18.29,17.93,18.29,1084946,0
+CLBT.US,D,20241028,000000,18.29,18.6099,18.2,18.24,1005707,0
+CLBT.US,D,20241029,000000,18.13,18.5,17.968,18.48,853924,0
+CLBT.US,D,20241030,000000,18.5,18.633,18.21,18.36,954780,0
+CLBT.US,D,20241031,000000,18.17,18.41,17.93,18.15,1220028,0
+CLBT.US,D,20241101,000000,18.29,18.59,18.18,18.53,1159914,0
+CLBT.US,D,20241104,000000,18.43,18.63,18.0663,18.55,1175815,0
+CLBT.US,D,20241105,000000,18.75,19.77,18.75,19.15,2579885,0
+CLBT.US,D,20241106,000000,19.67,21,18.01,19.09,3729985,0
+CLBT.US,D,20241107,000000,19.21,19.3,18.58,18.79,1834982,0
+CLBT.US,D,20241108,000000,18.8,18.94,18.41,18.61,1434023,0
+CLBT.US,D,20241111,000000,18.59,18.68,17.91,18.37,1862251,0
+CLBT.US,D,20241112,000000,18.14,18.99,18.14,18.58,1859204,0
+CLBT.US,D,20241113,000000,18.7,18.7,17.76,17.81,2088355,0
+CLBT.US,D,20241114,000000,17.99,18.27,17.45,17.96,1981534,0
+CLBT.US,D,20241115,000000,17.93,17.93,17.5,17.7,852029,0
+CLBT.US,D,20241118,000000,17.88,17.89,17.25,17.47,1143841,0
+CLBT.US,D,20241119,000000,17.4,18.78,17.27,18.76,1553560,0
+CLBT.US,D,20241120,000000,18.73,19.26,18.72,19,2054204,0
+CLBT.US,D,20241121,000000,19.09,20.25,19.09,20.18,1957695,0
+CLBT.US,D,20241122,000000,20.25,20.4266,19.7,19.72,2164812,0
+CLBT.US,D,20241125,000000,19.95,20.24,19.76,19.99,3171187,0
+CLBT.US,D,20241126,000000,19.94,20.29,19.79,19.93,1834751,0
+CLBT.US,D,20241127,000000,19.9,19.99,19.39,19.89,1535875,0
+CLBT.US,D,20241129,000000,20,20.41,19.97,20.18,1052063,0
+CLBT.US,D,20241202,000000,20.15,20.55,20.0293,20.36,1775658,0
+CLBT.US,D,20241203,000000,20.36,20.65,20.04,20.4,1222553,0
+CLBT.US,D,20241204,000000,20.56,21.14,20.56,21.01,1875964,0
+CLBT.US,D,20241205,000000,21.05,21.23,20.85,20.9,785505,0
+CLBT.US,D,20241206,000000,21.09,21.72,20.99,21.35,1109698,0
+CLBT.US,D,20241209,000000,21.3,21.3,19.82,19.88,983947,0
+CLBT.US,D,20241210,000000,19.85,20.46,19.6179,19.89,723892,0
+CLBT.US,D,20241211,000000,19.9,20.5,19.51,20.39,703657,0
+CLBT.US,D,20241212,000000,20,20.36,19.75,20.04,410767,0
+CLBT.US,D,20241213,000000,20.1,20.12,19.565,19.88,664188,0
+CLBT.US,D,20241216,000000,20.15,20.31,19.69,20.29,571135,0
+CLBT.US,D,20241217,000000,20.1,20.38,19.67,20.23,1185881,0
+CLBT.US,D,20241218,000000,20.31,21.07,20.05,20.41,2255617,0
+CLBT.US,D,20241219,000000,20.7,21.52,20.61,21.29,1571739,0
+CLBT.US,D,20241220,000000,21.25,22.6298,21.06,22.52,1980646,0
+CLBT.US,D,20241223,000000,22.76,22.91,22.05,22.18,1242766,0
+CLBT.US,D,20241224,000000,22.62,22.7284,22.33,22.455,494632,0
+CLBT.US,D,20241226,000000,22.4,22.63,22.265,22.51,615727,0
+CLBT.US,D,20241227,000000,22.46,22.52,21.8,22.2,609946,0
+CLBT.US,D,20241230,000000,21.99,22.16,21.46,22.02,675936,0
+CLBT.US,D,20241231,000000,22.49,22.49,21.61,22.03,721745,0
+CLBT.US,D,20250102,000000,22.13,22.25,21.35,21.66,613322,0
+CLBT.US,D,20250103,000000,21.66,22.15,21.61,22.1,786758,0
+CLBT.US,D,20250106,000000,22.37,22.74,22.03,22.24,672823,0
+CLBT.US,D,20250107,000000,22.37,22.38,21.1012,21.96,807992,0
+CLBT.US,D,20250108,000000,22.09,22.1,21.52,21.83,2116286,0
+CLBT.US,D,20250110,000000,21.58,21.95,21.001,21.57,1587346,0
+CLBT.US,D,20250113,000000,21.18,21.8499,20.76,21.81,1689259,0
+CLBT.US,D,20250114,000000,21.978,22.5299,21.86,22.28,1697737,0
+CLBT.US,D,20250115,000000,22.88,23.08,22.22,22.91,2448307,0
+CLBT.US,D,20250116,000000,22.95,23.5,22.8,22.98,1874937,0
+CLBT.US,D,20250117,000000,23.07,23.14,22.6216,22.78,1221577,0
+CLBT.US,D,20250121,000000,23.09,23.47,22.9,23.14,1167118,0
+CLBT.US,D,20250122,000000,23.505,24.1812,23.5,23.87,1940793,0
+CLBT.US,D,20250123,000000,23.56,23.7,23.29,23.42,1392532,0
+CLBT.US,D,20250124,000000,23.5,23.88,23.445,23.7,1482004,0
+CLBT.US,D,20250127,000000,23,23.73,22.59,23,1736496,0
+CLBT.US,D,20250128,000000,23.2,24.32,22.78,24.17,2401094,0
+CLBT.US,D,20250129,000000,24.52,24.62,23.84,23.96,1875225,0
+CLBT.US,D,20250130,000000,24.12,24.38,23.83,24,1476415,0
+CLBT.US,D,20250131,000000,24.18,24.48,23.78,24.04,1767303,0
+CLBT.US,D,20250203,000000,23.36,24.89,23.1,24.67,2374491,0
+CLBT.US,D,20250204,000000,25.31,25.95,24.8505,25.46,2997522,0
+CLBT.US,D,20250205,000000,25.61,26.035,25.45,26,1779045,0
+CLBT.US,D,20250206,000000,26.15,26.3,25.04,25.21,2347921,0
+CLBT.US,D,20250207,000000,25.36,25.7886,25.24,25.41,2174513,0
+CLBT.US,D,20250210,000000,25.48,25.8698,25.3,25.46,1971315,0
+CLBT.US,D,20250211,000000,25.4,25.47,24.15,24.2,2910184,0
+CLBT.US,D,20250212,000000,23.87,24.96,23.77,24.92,2602281,0
+CLBT.US,D,20250213,000000,24.86,25.0282,21.62,21.7,3823082,0
+CLBT.US,D,20250214,000000,21.37,21.4223,20.35,20.5,2973689,0
+CLBT.US,D,20250218,000000,20.56,20.67,19.69,20.29,4099916,0
+CLBT.US,D,20250219,000000,20.3,20.36,19.59,19.66,2907568,0
+CLBT.US,D,20250220,000000,19.65,19.65,18.48,19.07,3357182,0
+CLBT.US,D,20250221,000000,19.44,19.655,18.93,19.12,3548666,0
+CLBT.US,D,20250224,000000,19.17,19.17,18.17,18.99,2953349,0
+CLBT.US,D,20250225,000000,18.8,18.8,17.8301,18.32,2787795,0
+CLBT.US,D,20250226,000000,18.7,19.2,18.42,19.04,2891493,0
+CLBT.US,D,20250227,000000,19.07,19.29,18.2745,18.5,2513696,0
+CLBT.US,D,20250228,000000,18.25,18.75,18.115,18.56,3566620,0
+CLBT.US,D,20250303,000000,18.72,18.9,18.19,18.35,2191712,0
+CLBT.US,D,20250304,000000,18,18.34,17.5219,18.03,2329310,0
+CLBT.US,D,20250305,000000,18.05,18.475,17.96,18.34,745999,0
+CLBT.US,D,20250306,000000,18.22,18.37,17.44,17.49,898823,0
+CLBT.US,D,20250307,000000,17.4,17.8,16.8005,17.57,1220413,0
+CLBT.US,D,20250310,000000,17.16,17.3,16.17,16.78,2797467,0
+CLBT.US,D,20250311,000000,16.89,17.48,16.6324,17.23,1503686,0
+CLBT.US,D,20250312,000000,17.455,18.24,17.295,17.62,1145983,0
+CLBT.US,D,20250313,000000,17.4,17.53,17,17.28,976659,0
+CLBT.US,D,20250314,000000,17.62,18.2957,17.235,18.25,1480168,0
+CLBT.US,D,20250317,000000,18.33,18.77,18.02,18.66,1440231,0
+CLBT.US,D,20250318,000000,18.55,18.595,18.165,18.52,955947,0
+CLBT.US,D,20250319,000000,18.46,19.25,18.375,19.01,1370124,0
+CLBT.US,D,20250320,000000,18.74,19.15,18.5,19.04,850312,0
+CLBT.US,D,20250321,000000,18.81,19.29,18.73,19.23,944358,0
+CLBT.US,D,20250324,000000,19.55,19.9372,19.53,19.88,1357556,0
+CLBT.US,D,20250325,000000,19.99,20.65,19.9,20.61,1510442,0
+CLBT.US,D,20250326,000000,20.82,20.86,19.73,19.95,1165716,0
+CLBT.US,D,20250327,000000,19.62,19.74,19.28,19.61,920035,0
+CLBT.US,D,20250328,000000,19.45,19.51,19.07,19.46,902130,0
+CLBT.US,D,20250331,000000,19.02,19.46,18.75,19.43,1251499,0
+CLBT.US,D,20250401,000000,19.23,19.72,19.1,19.25,1279607,0
+CLBT.US,D,20250402,000000,18.98,20.105,18.77,19.83,996178,0
+CLBT.US,D,20250403,000000,18.82,19.26,18.47,18.77,1126904,0
+CLBT.US,D,20250404,000000,18.06,18.425,17.425,17.71,1386555,0
+CLBT.US,D,20250407,000000,16.81,18.2973,16.41,17.94,1291675,0
+CLBT.US,D,20250408,000000,18.7,18.9358,17.465,17.75,874665,0
+CLBT.US,D,20250409,000000,17.63,19.56,17.445,18.98,1407438,0
+CLBT.US,D,20250410,000000,18.98,19.0432,18.32,18.82,991198,0
+CLBT.US,D,20250411,000000,18.93,19.28,18.36,19.22,1119732,0
+CLBT.US,D,20250414,000000,19.61,19.7961,18.8109,19.05,939306,0
+CLBT.US,D,20250415,000000,19.16,19.35,18.985,19.34,769986,0
+CLBT.US,D,20250416,000000,19.15,19.29,18.725,19.03,650103,0
+CLBT.US,D,20250417,000000,19.03,19.183,18.5614,18.9,886305,0
+CLBT.US,D,20250421,000000,18.73,18.91,17.73,18.19,798486,0
+CLBT.US,D,20250422,000000,18.44,18.57,18.15,18.39,825241,0
+CLBT.US,D,20250423,000000,19.16,19.585,18.9,19.06,849450,0
+CLBT.US,D,20250424,000000,19.2,19.6994,19.2,19.56,525749,0
+CLBT.US,D,20250425,000000,19.5,19.66,19.32,19.64,468651,0
+CLBT.US,D,20250428,000000,19.69,19.8843,19.46,19.78,609069,0
+CLBT.US,D,20250429,000000,19.77,20.22,19.51,20.1,469983,0
+CLBT.US,D,20250430,000000,19.85,20.02,19.39,19.79,1361259,0
+CLBT.US,D,20250501,000000,20.22,20.3,19.76,19.86,856398,0
+CLBT.US,D,20250502,000000,20.04,20.53,20.01,20.14,762064,0
+CLBT.US,D,20250505,000000,20.01,20.04,19.69,19.71,1004857,0
+CLBT.US,D,20250506,000000,19.5,19.66,18.96,19.47,1014087,0
+CLBT.US,D,20250507,000000,19.33,19.4599,18.78,19.08,1067241,0
+CLBT.US,D,20250508,000000,19.38,19.55,19.125,19.28,894870,0
+CLBT.US,D,20250509,000000,19.37,19.91,19.16,19.84,913027,0
+CLBT.US,D,20250512,000000,20,20.0999,19.2,19.85,1162761,0
+CLBT.US,D,20250513,000000,19.765,20.45,19.62,20.12,1200562,0
+CLBT.US,D,20250514,000000,16.91,18.85,16.6001,17.81,5350641,0
+CLBT.US,D,20250515,000000,17.66,17.67,16.89,17.27,1772399,0
+CLBT.US,D,20250516,000000,17.17,17.5,17.04,17.41,1846312,0
+CLBT.US,D,20250519,000000,17.21,17.24,16.925,17.02,1187479,0
+CLBT.US,D,20250520,000000,17.1,17.43,16.96,17.05,1492362,0
+CLBT.US,D,20250521,000000,17,17.04,16.72,16.89,1377993,0
+CLBT.US,D,20250522,000000,16.89,17.01,16.69,16.71,1241971,0
+CLBT.US,D,20250523,000000,16.57,17.5067,16.47,17.21,1554683,0
+CLBT.US,D,20250527,000000,17.41,17.55,17.09,17.16,1311291,0
+CLBT.US,D,20250528,000000,17.2,17.25,16.94,16.97,1142194,0
+CLBT.US,D,20250529,000000,17.07,17.095,16.72,16.78,1007951,0
+CLBT.US,D,20250530,000000,16.76,16.78,16.4,16.68,1831182,0
+CLBT.US,D,20250602,000000,16.63,16.8999,16.31,16.35,1661562,0
+CLBT.US,D,20250603,000000,16.34,16.71,16.15,16.66,1891184,0
+CLBT.US,D,20250604,000000,16.83,17,16.57,16.66,1109936,0
+CLBT.US,D,20250605,000000,16.85,17.2785,16.6,16.84,1294771,0
+CLBT.US,D,20250606,000000,16.77,16.93,16.325,16.53,2121048,0
+CLBT.US,D,20250609,000000,16.79,16.8586,16.51,16.62,1284645,0
+CLBT.US,D,20250610,000000,16.62,16.71,16.09,16.27,2127952,0
+CLBT.US,D,20250611,000000,16.3,16.7,16.09,16.16,1541093,0
+CLBT.US,D,20250612,000000,16.25,16.305,15.895,16.24,1202727,0
+CLBT.US,D,20250613,000000,16,16.16,15.685,15.78,1338458,0
+CLBT.US,D,20250616,000000,15.79,16.09,15.75,15.93,1548171,0
+CLBT.US,D,20250617,000000,15.87,16.295,15.7019,15.98,1208596,0
+CLBT.US,D,20250618,000000,15.94,16.04,15.59,15.6,1295513,0
+CLBT.US,D,20250620,000000,15.6,15.76,15.3901,15.47,1418052,0
+CLBT.US,D,20250623,000000,15.49,16.14,15.2,16.12,1571341,0
+CLBT.US,D,20250624,000000,16.36,16.4879,16.06,16.26,1519535,0
+CLBT.US,D,20250625,000000,16.38,16.56,16.15,16.24,1377233,0
+CLBT.US,D,20250626,000000,16.36,16.475,16.11,16.31,1510352,0
+CLBT.US,D,20250627,000000,16.38,16.38,15.785,15.83,1859489,0
+CLBT.US,D,20250630,000000,16,16.12,15.78,16,1961734,0
+CLBT.US,D,20250701,000000,15.912,16.02,15.51,15.81,1543032,0
+CLBT.US,D,20250702,000000,15.81,15.872,15.1409,15.2,1356607,0
+CLBT.US,D,20250703,000000,15.32,15.63,15.075,15.45,1149826,0
+CLBT.US,D,20250707,000000,15.48,15.595,15.22,15.25,808227,0
+CLBT.US,D,20250708,000000,15.16,15.3,14.88,15.2,1856116,0
+CLBT.US,D,20250709,000000,15.24,15.38,15.06,15.35,1428036,0
+CLBT.US,D,20250710,000000,15.31,15.35,14.5863,14.75,1589284,0
+CLBT.US,D,20250711,000000,14.72,14.8283,14.365,14.59,1385396,0
+CLBT.US,D,20250714,000000,14.6,14.785,14.53,14.62,1451960,0
+CLBT.US,D,20250715,000000,14.73,14.849,14.18,14.25,1524660,0
+CLBT.US,D,20250716,000000,14.26,14.3693,13.95,14.21,1453123,0
+CLBT.US,D,20250717,000000,14.28,14.7,14.165,14.54,2152214,0
+CLBT.US,D,20250718,000000,14.55,14.66,14.27,14.38,1440837,0
+CLBT.US,D,20250721,000000,14.51,14.7,14.15,14.2,1421550,0
+CLBT.US,D,20250722,000000,14.17,14.34,14.075,14.26,1624430,0
+CLBT.US,D,20250723,000000,14.55,14.88,14.2618,14.71,2669572,0
+CLBT.US,D,20250724,000000,14.7,14.7843,14.38,14.58,2327173,0
+CLBT.US,D,20250725,000000,14.61,14.625,14.26,14.32,1071968,0
+CLBT.US,D,20250728,000000,14.4,14.465,14.2,14.37,1010142,0
+CLBT.US,D,20250729,000000,14.49,14.665,14.37,14.49,788998,0
+CLBT.US,D,20250730,000000,14.59,14.59,14.17,14.25,1123693,0
+CLBT.US,D,20250731,000000,14.4,14.46,13.91,13.98,1625306,0
+CLBT.US,D,20250801,000000,13.84,13.925,13.5136,13.7,950291,0
+CLBT.US,D,20250804,000000,13.84,13.88,13.62,13.64,2410290,0
+CLBT.US,D,20250805,000000,13.75,13.795,13.64,13.65,1264119,0
+CLBT.US,D,20250806,000000,13.7,13.87,13.49,13.86,1076192,0
+CLBT.US,D,20250807,000000,13.93,13.98,13.505,13.82,1269686,0
+CLBT.US,D,20250808,000000,13.87,13.885,13.565,13.57,988861,0
+CLBT.US,D,20250811,000000,13.41,13.77,13.1,13.52,1815806,0
+CLBT.US,D,20250812,000000,13.53,14.045,13.47,13.91,1982067,0
+CLBT.US,D,20250813,000000,14.04,14.11,13.77,13.99,2458010,0
+CLBT.US,D,20250814,000000,14.245,15.67,13.29,15.29,10675349,0
+CLBT.US,D,20250815,000000,15.31,15.96,15.25,15.6,6048884,0
+CLBT.US,D,20250818,000000,15.54,16.185,15.4771,16.16,2784898,0
+CLBT.US,D,20250819,000000,16.16,16.34,15.685,15.8,2578279,0
+CLBT.US,D,20250820,000000,15.62,15.9,15.35,15.48,1678877,0
+CLBT.US,D,20250821,000000,15.41,15.935,15.1851,15.91,1636584,0
+CLBT.US,D,20250822,000000,15.98,16.23,15.75,16.11,1663931,0
+CLBT.US,D,20250825,000000,16.11,16.22,15.81,15.83,1487350,0
+CLBT.US,D,20250826,000000,15.83,16.07,15.71,15.8,1408714,0
+CLBT.US,D,20250827,000000,15.82,16.515,15.81,16.47,1974822,0
+CLBT.US,D,20250828,000000,16.47,16.825,16.47,16.71,2076570,0
+CLBT.US,D,20250829,000000,16.63,16.79,16.39,16.4,1961584,0
+CLBT.US,D,20250902,000000,16.3,16.4,16.08,16.36,1600676,0
+CLBT.US,D,20250903,000000,16.38,16.75,16.25,16.51,2362022,0
+CLBT.US,D,20250904,000000,16.595,16.83,16.3275,16.37,4336509,0
+CLBT.US,D,20250905,000000,16.55,16.7,16.19,16.61,1514434,0
+CLBT.US,D,20250908,000000,16.65,17.2,16.61,17.09,2384702,0
+CLBT.US,D,20250909,000000,17,17.51,16.96,17.27,2348933,0
+CLBT.US,D,20250910,000000,17.37,17.62,16.92,17.1,2895908,0
+CLBT.US,D,20250911,000000,17.21,17.63,17.14,17.18,964883,0
+CLBT.US,D,20250912,000000,17.2,17.245,16.67,16.8,1578688,0
+CLBT.US,D,20250915,000000,16.82,17.485,16.67,17.43,1790782,0
+CLBT.US,D,20250916,000000,17.41,17.54,17.215,17.26,1393333,0
+CLBT.US,D,20250917,000000,17.31,17.49,17.08,17.26,996928,0
+CLBT.US,D,20250918,000000,17.742,17.98,17.4126,17.87,1568568,0
+CLBT.US,D,20250919,000000,17.85,17.95,17.36,17.61,1577174,0
+CLBT.US,D,20250922,000000,17.52,18.025,17.26,17.97,1655603,0
+CLBT.US,D,20250923,000000,18.07,18.1599,17.8,17.85,1485171,0
+CLBT.US,D,20250924,000000,18.1,18.89,17.96,18.46,3952999,0
+CLBT.US,D,20250925,000000,18.24,18.41,17.94,18.3,1034680,0
+CLBT.US,D,20250926,000000,18.42,18.71,18.27,18.63,1150441,0
+CLBT.US,D,20250929,000000,18.69,19.06,18.61,18.97,1350885,0
+CLBT.US,D,20250930,000000,19.08,19.1199,18.46,18.53,1405452,0
+CLBT.US,D,20251001,000000,18.4,18.68,18.16,18.5,986904,0
+CLBT.US,D,20251002,000000,18.66,18.9,18.46,18.765,1070136,0
+CLBT.US,D,20251003,000000,18.78,18.94,18.58,18.62,823348,0
+CLBT.US,D,20251006,000000,18.74,19.09,18.5301,18.795,1058177,0
+CLBT.US,D,20251007,000000,18.84,18.87,18.07,18.49,1338586,0
+CLBT.US,D,20251008,000000,18.53,19.025,18.4038,18.99,884321,0
+CLBT.US,D,20251009,000000,19.2,19.4898,18.82,19.05,795251,0
+CLBT.US,D,20251010,000000,19.38,19.64,18.8875,19.1,2952561,0
+CLBT.US,D,20251013,000000,19.25,19.595,19.16,19.56,999832,0
+CLBT.US,D,20251014,000000,19.28,19.55,19.03,19.45,1046903,0
+CLBT.US,D,20251015,000000,19.56,19.64,19.11,19.3,1229070,0
+CLBT.US,D,20251016,000000,19.29,19.43,18.04,18.105,2013007,0
+CLBT.US,D,20251017,000000,17.88,18.34,17.801,18.18,963554,0
+CLBT.US,D,20251020,000000,18.46,18.515,17.88,18.05,1286226,0
+CLBT.US,D,20251021,000000,18,18.525,17.86,18.5,1095926,0
+CLBT.US,D,20251022,000000,18.35,18.475,17.66,17.78,698090,0
+CLBT.US,D,20251023,000000,17.92,18.43,17.7541,18.42,1002202,0
+CLBT.US,D,20251024,000000,18.57,18.79,18.43,18.66,699589,0
+CLBT.US,D,20251027,000000,18.76,18.88,18.36,18.5,989365,0
+CLBT.US,D,20251028,000000,18.56,18.63,18.325,18.49,891110,0
+CLBT.US,D,20251029,000000,18.3,18.365,17.3,17.39,1977508,0
+CLBT.US,D,20251030,000000,17.29,17.56,17.02,17.17,1841283,0
+CLBT.US,D,20251031,000000,17.17,17.44,16.74,17.06,1579287,0
+CLBT.US,D,20251103,000000,17,17.175,16.6,16.62,1478582,0
+CLBT.US,D,20251104,000000,16.135,16.45,15.78,15.9,1393534,0
+CLBT.US,D,20251105,000000,16,16.225,15.923,16.05,851606,0
+CLBT.US,D,20251106,000000,15.95,16.07,15.24,15.26,960266,0
+CLBT.US,D,20251107,000000,15,15.46,14.98,15.4,1346183,0
+CLBT.US,D,20251110,000000,15.53,15.69,15.25,15.61,1135172,0
+CLBT.US,D,20251111,000000,15.66,15.745,15.415,15.7,995678,0
+CLBT.US,D,20251112,000000,15.81,16.05,15.72,15.97,1613689,0
+CLBT.US,D,20251113,000000,18.8,19.98,18.204,19.28,5000967,0
+CLBT.US,D,20251114,000000,18.61,19.21,18.172,18.45,2163190,0
+CLBT.US,D,20251117,000000,18.33,18.675,18.05,18.17,1896978,0
+CLBT.US,D,20251118,000000,17.98,18.49,17.81,18.3,1461974,0
+CLBT.US,D,20251119,000000,18.4,18.4,17.52,17.66,1239146,0
+CLBT.US,D,20251120,000000,17.99,18.22,17.27,17.44,1135361,0
+CLBT.US,D,20251121,000000,17.295,17.295,16.5248,16.88,2255612,0
+CLBT.US,D,20251124,000000,16.99,17.07,16.785,16.88,718727,0
+CLBT.US,D,20251125,000000,16.8,16.95,16.655,16.8,1261856,0
+CLBT.US,D,20251126,000000,16.81,16.95,16.6,16.83,1006628,0
+CLBT.US,D,20251128,000000,16.91,16.94,16.76,16.86,482621,0
+CLBT.US,D,20251201,000000,16.71,17.17,16.57,17.14,1134084,0
+CLBT.US,D,20251202,000000,17.24,18.068,17.24,17.81,1632831,0
+CLBT.US,D,20251203,000000,17.78,18.1,17.4839,18,1011016,0
+CLBT.US,D,20251204,000000,18.08,18.2756,17.93,18.2,698662,0
+CLBT.US,D,20251205,000000,18.19,18.37,18.02,18.28,731957,0
+CLBT.US,D,20251208,000000,18.4,18.4936,17.96,18.1,625719,0
+CLBT.US,D,20251209,000000,18.03,18.645,18,18.39,1702684,0
+CLBT.US,D,20251210,000000,18.39,18.63,18.19,18.5,967177,0
+CLBT.US,D,20251211,000000,18.35,19.18,18.35,19.06,1719799,0
+CLBT.US,D,20251212,000000,19.06,19.165,18.72,18.82,1886948,0
+CLBT.US,D,20251215,000000,18.77,18.8409,17.84,17.85,1229160,0
+CLBT.US,D,20251216,000000,17.66,18.37,17.66,18.23,747289,0
+CLBT.US,D,20251217,000000,18.2,18.435,18.135,18.38,628021,0
+CLBT.US,D,20251218,000000,18.59,18.78,18.41,18.7,988511,0
+CLBT.US,D,20251219,000000,18.7,19.28,18.6,19.21,1221493,0
+CLBT.US,D,20251222,000000,19.32,19.39,19.02,19.24,759664,0
+CLBT.US,D,20251223,000000,19.09,19.37,18.805,18.88,769777,0
+CLBT.US,D,20251224,000000,18.8,18.9378,18.63,18.74,230279,0
+CLBT.US,D,20251226,000000,18.74,18.7799,18.3,18.41,598329,0
+CLBT.US,D,20251229,000000,18.19,18.48,18.19,18.24,367635,0
+CLBT.US,D,20251230,000000,18.25,18.33,17.94,17.99,504202,0
+CLBT.US,D,20251231,000000,18.005,18.28,17.86,18.03,545887,0
+CLBT.US,D,20260102,000000,18.04,18.209,17.64,17.84,1170152,0
+CLBT.US,D,20260105,000000,17.85,18.34,17.8,18.06,495031,0
+CLBT.US,D,20260106,000000,18,18.45,17.74,18.4,885819,0
+CLBT.US,D,20260107,000000,18.42,18.8,18.345,18.78,761725,0
+CLBT.US,D,20260108,000000,18.75,18.75,18.24,18.35,657643,0
+CLBT.US,D,20260109,000000,18.33,18.53,17.775,18.46,822877,0
+CLBT.US,D,20260112,000000,18.4,18.46,18.02,18.05,710295,0
+CLBT.US,D,20260113,000000,18.01,18.22,17.7888,18,578240,0
+CLBT.US,D,20260114,000000,17.97,18.115,17.35,17.55,966884,0
+CLBT.US,D,20260115,000000,17.57,17.865,17.32,17.41,1305691,0
+CLBT.US,D,20260116,000000,17.32,17.45,17,17,1865131,0
+CLBT.US,D,20260120,000000,16.87,17.05,16.23,16.38,1510909,0
+CLBT.US,D,20260121,000000,16.38,16.5,15.645,15.74,3779907,0
+CLBT.US,D,20260122,000000,15.88,15.93,15.6,15.82,1566323,0
+CLBT.US,D,20260123,000000,15.74,15.97,15.7,15.87,1040291,0
+CLBT.US,D,20260126,000000,15.89,16.605,15.89,16.56,1172319,0
+CLBT.US,D,20260127,000000,16.6,16.845,16.23,16.59,1882266,0
+CLBT.US,D,20260128,000000,16.69,16.89,15.995,16.01,2180539,0
+CLBT.US,D,20260129,000000,15.98,16.2112,15.07,15.29,2734133,0
+CLBT.US,D,20260130,000000,15.14,15.365,14.66,14.71,2134197,0
+CLBT.US,D,20260202,000000,14.83,15.35,14.57,14.9,1934178,0
+CLBT.US,D,20260203,000000,14.9,14.955,13.74,14.28,3530516,0
+CLBT.US,D,20260204,000000,14.02,14.43,13.665,13.95,3553326,0
+CLBT.US,D,20260205,000000,13.84,14.09,13.535,13.59,1644837,0
+CLBT.US,D,20260206,000000,13.82,14.18,13.525,14.17,2127412,0
+CLBT.US,D,20260209,000000,14.16,14.785,14.133,14.65,2014557,0
+CLBT.US,D,20260210,000000,14.82,15.245,14.785,14.94,2259571,0
+CLBT.US,D,20260211,000000,14.685,15.3899,14.02,14.26,3580947,0
+CLBT.US,D,20260212,000000,14.305,14.305,13.315,13.7,3481341,0
+CLBT.US,D,20260213,000000,13.87,14.72,13.7301,14.64,2247245,0
+CLBT.US,D,20260217,000000,14.64,14.64,13.93,14.3,1916170,0
+CLBT.US,D,20260218,000000,14.3,14.33,13.84,14.04,1789880,0

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

@@ -0,0 +1,1524 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLSK.US,D,20200127,000000,5.29,5.29,5,5.1054,8735,0
+CLSK.US,D,20200128,000000,5.1715,5.1715,4.842,4.842,7098,0
+CLSK.US,D,20200129,000000,5,5,4.76,4.7893,13068,0
+CLSK.US,D,20200130,000000,4.85,4.8799,4.61,4.69,8427,0
+CLSK.US,D,20200131,000000,4.6,5.0919,4.6,4.65,8244,0
+CLSK.US,D,20200203,000000,4.6,4.86,4.6,4.86,15876,0
+CLSK.US,D,20200204,000000,4.96,5.2,4.8581,5.0226,76790,0
+CLSK.US,D,20200205,000000,5.02,5.15,4.88,4.9887,22421,0
+CLSK.US,D,20200206,000000,5.09,5.15,4.95,4.99,19100,0
+CLSK.US,D,20200207,000000,5,5,4.8394,4.8955,11708,0
+CLSK.US,D,20200210,000000,4.95,4.95,4.12,4.55,36294,0
+CLSK.US,D,20200211,000000,4.25,4.5,3.8172,4.3194,35320,0
+CLSK.US,D,20200212,000000,4.4,4.4999,4.2574,4.38,11407,0
+CLSK.US,D,20200213,000000,4.19,4.3312,3.88,4.07,20646,0
+CLSK.US,D,20200214,000000,4.06,4.07,3.9844,4.02,14812,0
+CLSK.US,D,20200218,000000,4.02,4.05,3.96,4.04,21028,0
+CLSK.US,D,20200219,000000,4.04,4.04,3.1261,3.4997,44468,0
+CLSK.US,D,20200220,000000,3.59,3.59,2.8,3.093,75218,0
+CLSK.US,D,20200221,000000,3.4,3.5,3.0618,3.2,69197,0
+CLSK.US,D,20200224,000000,3,3.11,2.745,3,53650,0
+CLSK.US,D,20200225,000000,3.04,3.135,2.79,2.7999,34942,0
+CLSK.US,D,20200226,000000,3.04,3.04,2.5,2.84,85000,0
+CLSK.US,D,20200227,000000,2.93,2.9425,2.6456,2.86,32557,0
+CLSK.US,D,20200228,000000,2.32,2.74,2.2155,2.6,30464,0
+CLSK.US,D,20200302,000000,2.74,2.8,2.5548,2.68,17214,0
+CLSK.US,D,20200303,000000,3.24,3.5,2.5,2.9901,803279,0
+CLSK.US,D,20200304,000000,3.05,3.09,2.44,2.74,203347,0
+CLSK.US,D,20200305,000000,2.73,2.74,2.45,2.55,84274,0
+CLSK.US,D,20200306,000000,2.5,2.65,2.45,2.5,47628,0
+CLSK.US,D,20200309,000000,2.05,2.4499,1.84,1.9,104216,0
+CLSK.US,D,20200310,000000,1.91,1.9864,1.71,1.71,38826,0
+CLSK.US,D,20200311,000000,1.72,1.8,1.2971,1.34,82875,0
+CLSK.US,D,20200312,000000,1.32,1.65,1.0846,1.63,100050,0
+CLSK.US,D,20200313,000000,1.7,1.85,1.21,1.36,93710,0
+CLSK.US,D,20200316,000000,1.4,1.405,1.195,1.195,180475,0
+CLSK.US,D,20200317,000000,1.33,1.4323,0.97,1.32,114913,0
+CLSK.US,D,20200318,000000,1.39,1.45,1.2,1.32,29756,0
+CLSK.US,D,20200319,000000,1.32,1.4,1.19,1.2,44702,0
+CLSK.US,D,20200320,000000,1.2,1.2155,1.0745,1.13,83752,0
+CLSK.US,D,20200323,000000,1.07,1.19,1.07,1.14,14808,0
+CLSK.US,D,20200324,000000,1.285,1.3528,1.2101,1.2599,48244,0
+CLSK.US,D,20200325,000000,1.3,1.38,1.21,1.2799,42811,0
+CLSK.US,D,20200326,000000,1.3,1.4,1.28,1.2914,40759,0
+CLSK.US,D,20200327,000000,1.24,1.35,1.19,1.24,34171,0
+CLSK.US,D,20200330,000000,1.19,1.22,1.15,1.15,17791,0
+CLSK.US,D,20200331,000000,1.2,1.22,1.13,1.1827,25444,0
+CLSK.US,D,20200401,000000,1.22,1.22,1.157,1.16,52010,0
+CLSK.US,D,20200402,000000,1.2,1.2,1.05,1.05,66137,0
+CLSK.US,D,20200403,000000,1.1,1.1269,1.05,1.05,41086,0
+CLSK.US,D,20200406,000000,1.03,1.1083,1.03,1.098,54095,0
+CLSK.US,D,20200407,000000,1.1,1.14,1.05,1.108,34157,0
+CLSK.US,D,20200408,000000,1.12,1.15,1.07,1.1101,34225,0
+CLSK.US,D,20200409,000000,3.5,4.15,1.53,1.85,19824568,0
+CLSK.US,D,20200413,000000,1.94,1.97,1.659,1.75,658136,0
+CLSK.US,D,20200414,000000,1.74,1.7499,1.48,1.5,405396,0
+CLSK.US,D,20200415,000000,1.5,1.56,1.45,1.55,189322,0
+CLSK.US,D,20200416,000000,1.56,1.9,1.55,1.7,915914,0
+CLSK.US,D,20200417,000000,1.71,1.79,1.61,1.66,495532,0
+CLSK.US,D,20200420,000000,1.66,1.7246,1.62,1.65,209255,0
+CLSK.US,D,20200421,000000,1.58,1.638,1.41,1.48,222536,0
+CLSK.US,D,20200422,000000,1.48,1.53,1.35,1.49,469549,0
+CLSK.US,D,20200423,000000,1.55,1.61,1.46,1.51,431944,0
+CLSK.US,D,20200424,000000,1.58,1.6,1.49,1.54,273918,0
+CLSK.US,D,20200427,000000,1.55,1.67,1.46,1.64,796884,0
+CLSK.US,D,20200428,000000,1.64,1.64,1.5201,1.62,210722,0
+CLSK.US,D,20200429,000000,1.58,1.61,1.54,1.58,267455,0
+CLSK.US,D,20200430,000000,1.55,1.61,1.4,1.5,289905,0
+CLSK.US,D,20200501,000000,1.45,1.49,1.3,1.37,345279,0
+CLSK.US,D,20200504,000000,1.37,1.4,1.25,1.36,183418,0
+CLSK.US,D,20200505,000000,1.81,4.55,1.7,3.05,80320303,0
+CLSK.US,D,20200506,000000,2.66,2.71,1.94,2.05,6198885,0
+CLSK.US,D,20200507,000000,2.15,2.33,1.88,2.07,2111224,0
+CLSK.US,D,20200508,000000,1.98,2.0397,1.83,1.9,1173461,0
+CLSK.US,D,20200511,000000,1.91,2.26,1.83,2.03,2727142,0
+CLSK.US,D,20200512,000000,2.08,2.5,2.03,2.09,3577700,0
+CLSK.US,D,20200513,000000,2.06,2.16,1.78,1.86,1652699,0
+CLSK.US,D,20200514,000000,1.81,1.84,1.64,1.78,645775,0
+CLSK.US,D,20200515,000000,1.79,1.8,1.69,1.7,525711,0
+CLSK.US,D,20200518,000000,1.7,1.79,1.55,1.7,836803,0
+CLSK.US,D,20200519,000000,1.78,2.14,1.71,1.78,4843187,0
+CLSK.US,D,20200520,000000,1.75,2.22,1.75,2.12,7470445,0
+CLSK.US,D,20200521,000000,2.98,3.19,2.23,2.41,28171716,0
+CLSK.US,D,20200522,000000,2.22,2.22,2.02,2.13,3034607,0
+CLSK.US,D,20200526,000000,2.19,2.2,2.05,2.1,1077890,0
+CLSK.US,D,20200527,000000,2.06,2.09,1.96,2.03,1157574,0
+CLSK.US,D,20200528,000000,2,2.18,1.92,2.1,1674114,0
+CLSK.US,D,20200529,000000,2.02,2.09,1.96,2.01,1143299,0
+CLSK.US,D,20200601,000000,2.01,2.18,1.96,2.09,1396539,0
+CLSK.US,D,20200602,000000,2.08,2.11,2,2.08,725048,0
+CLSK.US,D,20200603,000000,2.05,2.104,1.99,2.01,1090033,0
+CLSK.US,D,20200604,000000,2.1,2.3,2.03,2.13,3566616,0
+CLSK.US,D,20200605,000000,2.2,2.2,2.01,2.09,1434414,0
+CLSK.US,D,20200608,000000,2.1,2.28,2.09,2.17,2050234,0
+CLSK.US,D,20200609,000000,2.2,2.25,2.11,2.19,1308694,0
+CLSK.US,D,20200610,000000,2.21,2.48,2.19,2.34,3825654,0
+CLSK.US,D,20200611,000000,2.2,2.22,2,2.02,1658046,0
+CLSK.US,D,20200612,000000,2.1,2.135,2.03,2.1,1081302,0
+CLSK.US,D,20200615,000000,2.07,2.3,1.98,2.21,1685983,0
+CLSK.US,D,20200616,000000,2.36,2.36,2.145,2.27,2923987,0
+CLSK.US,D,20200617,000000,2.23,2.23,2.1,2.18,891298,0
+CLSK.US,D,20200618,000000,2.15,2.185,2.09,2.1,708189,0
+CLSK.US,D,20200619,000000,2.12,2.2,2.02,2.02,1072406,0
+CLSK.US,D,20200622,000000,2.09,2.15,2.02,2.07,833647,0
+CLSK.US,D,20200623,000000,2.13,2.17,2.07,2.09,971855,0
+CLSK.US,D,20200624,000000,2.08,2.17,2,2.11,954875,0
+CLSK.US,D,20200625,000000,2.09,2.15,2.01,2.11,997145,0
+CLSK.US,D,20200626,000000,2.4,2.74,2.25,2.52,9515434,0
+CLSK.US,D,20200629,000000,2.88,3.54,2.68,3.25,28975269,0
+CLSK.US,D,20200630,000000,2.83,2.98,2.45,2.59,6020700,0
+CLSK.US,D,20200701,000000,2.45,2.54,2.3,2.36,3199759,0
+CLSK.US,D,20200702,000000,2.37,2.595,2.35,2.45,1660087,0
+CLSK.US,D,20200706,000000,2.5,3.24,2.455,3,9066462,0
+CLSK.US,D,20200707,000000,2.9,2.97,2.61,2.8,2409006,0
+CLSK.US,D,20200708,000000,2.8,3.25,2.8,3.1,4605125,0
+CLSK.US,D,20200709,000000,3.85,4.78,3.51,3.75,66329144,0
+CLSK.US,D,20200710,000000,3.52,3.99,3.34,3.55,6125018,0
+CLSK.US,D,20200713,000000,3.57,3.67,3.37,3.43,2836247,0
+CLSK.US,D,20200714,000000,3.36,3.44,3.02,3.4,2953889,0
+CLSK.US,D,20200715,000000,3.3,3.4981,3.22,3.32,1165643,0
+CLSK.US,D,20200716,000000,3.25,3.65,3.22,3.51,1938348,0
+CLSK.US,D,20200717,000000,3.55,4.29,3.545,4.18,5726687,0
+CLSK.US,D,20200720,000000,4.12,4.194,3.72,4.16,3556584,0
+CLSK.US,D,20200721,000000,4.3,5.1,4.1,4.46,5722114,0
+CLSK.US,D,20200722,000000,4.53,5.67,4.5,5.28,10737103,0
+CLSK.US,D,20200723,000000,5.29,5.77,4.35,4.87,7620505,0
+CLSK.US,D,20200724,000000,4.98,5.4,4.84,5.06,4274996,0
+CLSK.US,D,20200727,000000,5.16,5.25,4.72,4.91,2206653,0
+CLSK.US,D,20200728,000000,5.06,6.2,4.92,5.58,7014215,0
+CLSK.US,D,20200729,000000,5.73,7.34,5.72,6.71,12130688,0
+CLSK.US,D,20200730,000000,6.45,7.5,6.06,7.21,5220211,0
+CLSK.US,D,20200731,000000,7.1,7.66,6.95,7.25,2806781,0
+CLSK.US,D,20200803,000000,7.2,7.28,6.03,6.55,4305646,0
+CLSK.US,D,20200804,000000,6.87,7.07,6.23,6.79,2326426,0
+CLSK.US,D,20200805,000000,6.9,7.45,6.72,6.99,2111601,0
+CLSK.US,D,20200806,000000,7,8.145,7,7.87,3880044,0
+CLSK.US,D,20200807,000000,8.01,9.6,8.01,9.19,7628581,0
+CLSK.US,D,20200810,000000,9.78,12.97,9.74,12.2,18607816,0
+CLSK.US,D,20200811,000000,11.66,13.61,9.8,10.33,11852323,0
+CLSK.US,D,20200812,000000,10.65,11.75,10,11.18,3910817,0
+CLSK.US,D,20200813,000000,11,11.83,10.6461,11.21,3440914,0
+CLSK.US,D,20200814,000000,11,11.73,11,11.32,1951227,0
+CLSK.US,D,20200817,000000,11.43,11.67,10.75,11.3,2521781,0
+CLSK.US,D,20200818,000000,11.3466,11.99,10.9,11.99,2479359,0
+CLSK.US,D,20200819,000000,12.2765,13.98,11.91,13.34,6393270,0
+CLSK.US,D,20200820,000000,13.01,13.14,11.75,12.02,3517989,0
+CLSK.US,D,20200821,000000,12.12,12.45,11.25,12.18,2619691,0
+CLSK.US,D,20200824,000000,11.96,12.65,11.66,12.18,2262807,0
+CLSK.US,D,20200825,000000,11.92,12.37,11.75,12.25,1551919,0
+CLSK.US,D,20200826,000000,12.01,12.16,11.45,11.58,1565395,0
+CLSK.US,D,20200827,000000,11.35,11.4,9.81,9.88,4032731,0
+CLSK.US,D,20200828,000000,10.01,10.04,8.99,9.48,3265918,0
+CLSK.US,D,20200831,000000,9.79,10.75,9.71,10.08,2549427,0
+CLSK.US,D,20200901,000000,10,11.33,9.85,10.37,3482572,0
+CLSK.US,D,20200902,000000,10.3484,10.3484,9.43,9.53,1882500,0
+CLSK.US,D,20200903,000000,9.37,9.5,7.63,8.5,3812160,0
+CLSK.US,D,20200904,000000,8.05,9.39,7.04,8.88,4726159,0
+CLSK.US,D,20200908,000000,8.37,9.59,8.25,8.79,2891651,0
+CLSK.US,D,20200909,000000,9.01,9.47,8.87,9.17,1186902,0
+CLSK.US,D,20200910,000000,9.32,10.55,9.32,9.75,2912372,0
+CLSK.US,D,20200911,000000,10.04,10.35,9.1,9.55,1576158,0
+CLSK.US,D,20200914,000000,9.62,10.22,9.37,10.01,1172563,0
+CLSK.US,D,20200915,000000,10.13,10.25,9.72,9.97,1098816,0
+CLSK.US,D,20200916,000000,9.95,10.49,9.934,10.22,1128577,0
+CLSK.US,D,20200917,000000,9.8472,10.23,9.66,10.22,743962,0
+CLSK.US,D,20200918,000000,10.36,11.55,10.22,11.55,2251516,0
+CLSK.US,D,20200921,000000,11,15.07,10.733,14.84,16494892,0
+CLSK.US,D,20200922,000000,14.3,15.14,12.3568,13.4,5725290,0
+CLSK.US,D,20200923,000000,12.85,13,11.475,11.52,3751492,0
+CLSK.US,D,20200924,000000,11,11.9,10.1,11.23,2043545,0
+CLSK.US,D,20200925,000000,11.2,12.12,10.77,11.75,1350293,0
+CLSK.US,D,20200928,000000,12.0969,12.36,11.81,12,1225392,0
+CLSK.US,D,20200929,000000,12.15,13.78,12.03,12.98,2622234,0
+CLSK.US,D,20200930,000000,13.22,13.48,12.11,12.49,1376011,0
+CLSK.US,D,20201001,000000,12.51,12.88,12.19,12.43,1203030,0
+CLSK.US,D,20201002,000000,11.6,12.98,11.25,12.63,1403862,0
+CLSK.US,D,20201005,000000,12.62,12.66,11.92,12.2,1253883,0
+CLSK.US,D,20201006,000000,12.58,13.48,12.38,12.48,4407051,0
+CLSK.US,D,20201007,000000,10.18,11.89,10.15,10.75,9383881,0
+CLSK.US,D,20201008,000000,10.24,10.75,9.1,10.16,8513552,0
+CLSK.US,D,20201009,000000,9.9,10.94,9.9,10.78,2719429,0
+CLSK.US,D,20201012,000000,11.0495,11.1,9.9,10.14,2077442,0
+CLSK.US,D,20201013,000000,10,10.19,9.5549,9.84,1733781,0
+CLSK.US,D,20201014,000000,9.89,10.19,9.6,9.84,1186665,0
+CLSK.US,D,20201015,000000,9.73,10.35,9.55,10.29,1547538,0
+CLSK.US,D,20201016,000000,10.25,10.29,9.7,9.72,1337180,0
+CLSK.US,D,20201019,000000,9.79,9.8458,9.2,9.26,1460073,0
+CLSK.US,D,20201020,000000,9.28,9.355,8.42,9,1969495,0
+CLSK.US,D,20201021,000000,9.09,9.48,8.86,8.88,1371847,0
+CLSK.US,D,20201022,000000,9.03,9.08,8.3,8.97,1236052,0
+CLSK.US,D,20201023,000000,9.03,9.09,8.51,8.8,934404,0
+CLSK.US,D,20201026,000000,8.61,8.8,7.591,8.07,1540383,0
+CLSK.US,D,20201027,000000,8.08,8.14,7.74,7.83,906514,0
+CLSK.US,D,20201028,000000,7.51,7.5294,6.92,7.21,1714931,0
+CLSK.US,D,20201029,000000,7.25,8.49,7.21,7.99,1840959,0
+CLSK.US,D,20201030,000000,7.83,7.89,7.12,7.55,1226778,0
+CLSK.US,D,20201102,000000,8.02,8.14,7.43,7.73,802619,0
+CLSK.US,D,20201103,000000,7.92,8.74,7.7922,8.63,1266131,0
+CLSK.US,D,20201104,000000,8.72,8.9,8.02,8.62,972668,0
+CLSK.US,D,20201105,000000,8.75,9.43,8.7001,9.3,1242877,0
+CLSK.US,D,20201106,000000,9.24,9.29,8.8,9.03,744365,0
+CLSK.US,D,20201109,000000,9.5,9.5,9.1,9.14,1091251,0
+CLSK.US,D,20201110,000000,9.12,9.2,8.25,8.73,806872,0
+CLSK.US,D,20201111,000000,8.9,9.13,8.7,9.12,415779,0
+CLSK.US,D,20201112,000000,8.98,9.0867,8.81,8.89,601906,0
+CLSK.US,D,20201113,000000,8.91,8.93,8.56,8.82,589143,0
+CLSK.US,D,20201116,000000,8.95,9.05,8.7101,8.92,671813,0
+CLSK.US,D,20201117,000000,8.92,8.9593,8.6251,8.81,624525,0
+CLSK.US,D,20201118,000000,8.87,10.3,8.64,9.92,2771543,0
+CLSK.US,D,20201119,000000,10.33,11.34,10.02,10.59,3898389,0
+CLSK.US,D,20201120,000000,10.82,11.1,9.85,10.15,2098566,0
+CLSK.US,D,20201123,000000,10.25,11.38,9.72,11.09,3511493,0
+CLSK.US,D,20201124,000000,11.55,11.55,10.15,10.38,2225221,0
+CLSK.US,D,20201125,000000,10.24,11.3,10.16,11.07,2417215,0
+CLSK.US,D,20201127,000000,11.2797,11.47,10.73,10.93,954629,0
+CLSK.US,D,20201130,000000,11.11,11.15,10.32,10.9,1131830,0
+CLSK.US,D,20201201,000000,11,12.33,10.9801,11.6,3606727,0
+CLSK.US,D,20201202,000000,11.15,11.4,10.52,11,1388048,0
+CLSK.US,D,20201203,000000,11.14,11.27,10.77,10.85,899407,0
+CLSK.US,D,20201204,000000,10.9597,11.78,10.82,11.6,1371750,0
+CLSK.US,D,20201207,000000,11.7,12.12,11.52,11.75,1427186,0
+CLSK.US,D,20201208,000000,11.7329,13.25,11.73,12.73,2586267,0
+CLSK.US,D,20201209,000000,13.35,14.25,12.78,13.09,3125858,0
+CLSK.US,D,20201210,000000,13.57,15.68,13.21,15.39,6937352,0
+CLSK.US,D,20201211,000000,15.9139,18.4619,15.06,15.95,8835602,0
+CLSK.US,D,20201214,000000,16.63,17.77,15.65,16.26,3859870,0
+CLSK.US,D,20201215,000000,16.54,17.86,16.17,17.09,3166114,0
+CLSK.US,D,20201216,000000,17.35,17.6,16.23,16.53,2012539,0
+CLSK.US,D,20201217,000000,16.61,17.7,15.9,17.6,2298774,0
+CLSK.US,D,20201218,000000,17.6,19.2,17.34,18.38,3708377,0
+CLSK.US,D,20201221,000000,18.25,21.99,18.1804,21.8,5961608,0
+CLSK.US,D,20201222,000000,22.025,26.08,22.025,25.7,5777171,0
+CLSK.US,D,20201223,000000,25.98,25.98,22.424,23.4,3429099,0
+CLSK.US,D,20201224,000000,23.75,25.8,23.11,24.87,1928297,0
+CLSK.US,D,20201228,000000,27.511,30.63,27.13,28.9,6020893,0
+CLSK.US,D,20201229,000000,28.22,28.93,24.1601,26.71,3047378,0
+CLSK.US,D,20201230,000000,26.7,29.69,26.5,29.05,2091102,0
+CLSK.US,D,20201231,000000,28.68,30.7499,27.0534,29.05,2267310,0
+CLSK.US,D,20210104,000000,30.25,30.4923,25.7,26.66,2844722,0
+CLSK.US,D,20210105,000000,25.34,28.41,25.12,27.57,1713597,0
+CLSK.US,D,20210106,000000,29.115,37.49,28.06,35.2,8686595,0
+CLSK.US,D,20210107,000000,38.4041,42,37.8,40.39,5612082,0
+CLSK.US,D,20210108,000000,42.39,42.604,37.7131,38.9,3399052,0
+CLSK.US,D,20210111,000000,34.171,38.1799,33.56,37.06,2780248,0
+CLSK.US,D,20210112,000000,36.06,36.9,35,36.05,1633702,0
+CLSK.US,D,20210113,000000,36.2,39.55,35.92,39.34,2371777,0
+CLSK.US,D,20210114,000000,39.76,41.41,34.1224,35.71,4400989,0
+CLSK.US,D,20210115,000000,35.1329,35.19,30.32,31.15,4655089,0
+CLSK.US,D,20210119,000000,30.2553,31.65,28.1,30.56,3463810,0
+CLSK.US,D,20210120,000000,30.33,30.82,26.9492,28.32,2677480,0
+CLSK.US,D,20210121,000000,26.2015,26.74,24.01,25.2,5283102,0
+CLSK.US,D,20210122,000000,24.95,28.94,24.76,27.96,4613326,0
+CLSK.US,D,20210125,000000,28.5,29.36,25.25,27.3,3468314,0
+CLSK.US,D,20210126,000000,27.3058,27.64,25.85,26.83,1680290,0
+CLSK.US,D,20210127,000000,24.51,26.92,24.12,24.56,2313748,0
+CLSK.US,D,20210128,000000,25,26.2899,24.13,25.47,1664354,0
+CLSK.US,D,20210129,000000,27.395,29.79,25.8215,26.39,2691827,0
+CLSK.US,D,20210201,000000,27.44,27.806,24.5601,25.08,1344390,0
+CLSK.US,D,20210202,000000,25.88,26.57,24.81,26.27,1234850,0
+CLSK.US,D,20210203,000000,27.42,32,27.05,29.92,3839604,0
+CLSK.US,D,20210204,000000,30.45,31.4099,28.31,30.24,2015404,0
+CLSK.US,D,20210205,000000,30.93,32.6,30.0501,32.07,1860171,0
+CLSK.US,D,20210208,000000,34.57,36.1,33.03,34.67,2685144,0
+CLSK.US,D,20210209,000000,35.2784,37,34.32,34.78,2155032,0
+CLSK.US,D,20210210,000000,33.59,33.69,29.93,30.92,2310980,0
+CLSK.US,D,20210211,000000,31.78,32.646,28.77,29.27,1550610,0
+CLSK.US,D,20210212,000000,27.8,29.18,26.52,28.23,2581756,0
+CLSK.US,D,20210216,000000,30.32,32.48,28.76,29.03,2221196,0
+CLSK.US,D,20210217,000000,30.15,30.32,27,30.27,1887787,0
+CLSK.US,D,20210218,000000,29.4,40.5,28.8,38.1,11634680,0
+CLSK.US,D,20210219,000000,36.59,37.72,32.85,36.31,4803236,0
+CLSK.US,D,20210222,000000,33.57,35.8465,29.54,29.98,3028197,0
+CLSK.US,D,20210223,000000,26,27.49,21.61,26.41,3272915,0
+CLSK.US,D,20210224,000000,28.24,29.01,26.3,27.73,1351901,0
+CLSK.US,D,20210225,000000,27.14,28.1684,24.44,24.66,1723148,0
+CLSK.US,D,20210226,000000,25,26.2,23.1,23.93,1604457,0
+CLSK.US,D,20210301,000000,25.27,29.19,25.05,28.46,1905121,0
+CLSK.US,D,20210302,000000,28.6,31.3899,27.62,29.2,1813804,0
+CLSK.US,D,20210303,000000,29,30,27.7527,28.29,1477123,0
+CLSK.US,D,20210304,000000,26.7479,28.24,21.88,22.72,2645328,0
+CLSK.US,D,20210305,000000,23.87,23.99,17.9138,22.09,2816617,0
+CLSK.US,D,20210308,000000,23.03,23.549,20.8201,21.21,1099630,0
+CLSK.US,D,20210309,000000,23.3,27.4,22.7,26.68,1832044,0
+CLSK.US,D,20210310,000000,27.68,27.83,25.41,26.93,1534381,0
+CLSK.US,D,20210311,000000,28.7,31.75,28.1,30.62,2428936,0
+CLSK.US,D,20210312,000000,29.1231,31.46,28.22,30.86,1284004,0
+CLSK.US,D,20210315,000000,30.44,30.5,28.61,29.34,1879453,0
+CLSK.US,D,20210316,000000,22.33,23.36,22,22.68,19790074,0
+CLSK.US,D,20210317,000000,21.99,23.75,21.664,23.75,7635894,0
+CLSK.US,D,20210318,000000,23.3965,25.37,22.9,23.2,6505325,0
+CLSK.US,D,20210319,000000,23.7,25.1,23.04,24.4,5317496,0
+CLSK.US,D,20210322,000000,24.4007,24.89,22.92,23.2,3013670,0
+CLSK.US,D,20210323,000000,23.03,23.5,21.35,21.79,3335219,0
+CLSK.US,D,20210324,000000,22.05,22.2799,19.3,19.54,3186826,0
+CLSK.US,D,20210325,000000,17.5,20.36,17.2,20.31,2876745,0
+CLSK.US,D,20210326,000000,21.1996,21.48,19.5,21.03,2836177,0
+CLSK.US,D,20210329,000000,21.33,21.5849,19.6,20.86,1774312,0
+CLSK.US,D,20210330,000000,20.3,21.855,19.76,21.61,1563348,0
+CLSK.US,D,20210331,000000,21.8435,24.24,21.64,23.82,2621226,0
+CLSK.US,D,20210401,000000,24.265,24.65,22.64,22.98,1721884,0
+CLSK.US,D,20210405,000000,23.1859,23.1859,21.65,22.76,1373774,0
+CLSK.US,D,20210406,000000,22.46,23.14,21.98,22.76,1059706,0
+CLSK.US,D,20210407,000000,22.0633,22.37,20.05,20.685,2258352,0
+CLSK.US,D,20210408,000000,20.86,21.4589,20.7,21.1,812639,0
+CLSK.US,D,20210409,000000,21,22.12,20.76,22.09,915505,0
+CLSK.US,D,20210412,000000,21.98,22.2005,20.03,20.59,1836769,0
+CLSK.US,D,20210413,000000,20.92,22.39,20.13,21.73,1505809,0
+CLSK.US,D,20210414,000000,21.85,23.3,21.24,21.33,1772075,0
+CLSK.US,D,20210415,000000,21.91,23.2,20.38,21.06,2307760,0
+CLSK.US,D,20210416,000000,21.01,21.01,18.9,18.94,2474396,0
+CLSK.US,D,20210419,000000,18.57,19.28,17.01,17.57,2964292,0
+CLSK.US,D,20210420,000000,17.55,17.8,16.3,17.02,1981513,0
+CLSK.US,D,20210421,000000,17.0726,18.81,16.61,18.61,2187977,0
+CLSK.US,D,20210422,000000,18.7841,19.33,17.8,18.42,1537349,0
+CLSK.US,D,20210423,000000,18.09,20.19,18.03,19.91,1552662,0
+CLSK.US,D,20210426,000000,20.35,22.04,20.1,21.83,1516745,0
+CLSK.US,D,20210427,000000,22.29,22.6,20.96,22.16,1248497,0
+CLSK.US,D,20210428,000000,21.82,23.025,21.3255,22.89,1131171,0
+CLSK.US,D,20210429,000000,23.05,23.16,21.4801,21.8,1254762,0
+CLSK.US,D,20210430,000000,21.1316,21.94,20.57,21.55,1295063,0
+CLSK.US,D,20210503,000000,21.67,21.95,20.4,20.75,987990,0
+CLSK.US,D,20210504,000000,20.31,20.62,18.52,19.75,1364832,0
+CLSK.US,D,20210505,000000,20,20.43,19.0201,19.16,1048785,0
+CLSK.US,D,20210506,000000,19.22,19.22,17.7,18.23,1739224,0
+CLSK.US,D,20210507,000000,18.72,20.65,18.41,19.3,2438306,0
+CLSK.US,D,20210510,000000,19.18,19.18,16.18,16.23,3349419,0
+CLSK.US,D,20210511,000000,14.46,16.27,14.02,15.76,2769193,0
+CLSK.US,D,20210512,000000,15.26,15.87,14.67,14.73,1627177,0
+CLSK.US,D,20210513,000000,15,15.35,12.9958,13.84,2985372,0
+CLSK.US,D,20210514,000000,14.41,15.73,14.3,15.69,1858539,0
+CLSK.US,D,20210517,000000,14.75,14.89,14.01,14.66,1650866,0
+CLSK.US,D,20210518,000000,14.75,16.16,14.36,15.48,1558688,0
+CLSK.US,D,20210519,000000,13.666,14.93,13.6,14.85,1774969,0
+CLSK.US,D,20210520,000000,15.33,16.44,15.22,15.98,1838437,0
+CLSK.US,D,20210521,000000,16.21,16.413,15.31,15.32,1415917,0
+CLSK.US,D,20210524,000000,15.52,15.95,14.81,15.18,1542077,0
+CLSK.US,D,20210525,000000,15.21,15.7,15.0662,15.2,1119208,0
+CLSK.US,D,20210526,000000,15.42,17.25,15.4,17.01,1595222,0
+CLSK.US,D,20210527,000000,17.2,17.49,16.35,17.28,1694270,0
+CLSK.US,D,20210528,000000,17.46,18.0099,16.67,16.76,1220509,0
+CLSK.US,D,20210601,000000,16.94,17.46,16.72,16.81,741700,0
+CLSK.US,D,20210602,000000,16.92,17.26,16.7,17.15,870247,0
+CLSK.US,D,20210603,000000,17.03,17.2938,16.52,16.55,1248386,0
+CLSK.US,D,20210604,000000,16.56,16.97,16.03,16.51,977779,0
+CLSK.US,D,20210607,000000,16.51,17.45,16.35,17.21,1096783,0
+CLSK.US,D,20210608,000000,17.1,17.518,16.07,17.42,1599245,0
+CLSK.US,D,20210609,000000,17.99,20.3999,17.936,18.88,3223685,0
+CLSK.US,D,20210610,000000,19,19.2832,17.87,18.3,1328760,0
+CLSK.US,D,20210611,000000,18.6488,18.75,18.08,18.26,637996,0
+CLSK.US,D,20210614,000000,18.84,20.75,18.84,19.7,2214740,0
+CLSK.US,D,20210615,000000,19.81,20.08,18.6127,19.13,1200435,0
+CLSK.US,D,20210616,000000,18.975,19.6,18.8,19.42,836333,0
+CLSK.US,D,20210617,000000,19.16,20.3988,18.9,19.85,1282865,0
+CLSK.US,D,20210618,000000,19.56,19.64,18.39,18.71,1460835,0
+CLSK.US,D,20210621,000000,18.2,18.3,16.8473,17.16,2288710,0
+CLSK.US,D,20210622,000000,16.65,16.82,15.44,16.65,2523048,0
+CLSK.US,D,20210623,000000,16.91,17.66,16.3201,16.8,1922721,0
+CLSK.US,D,20210624,000000,17.11,17.1689,16.27,16.61,1731109,0
+CLSK.US,D,20210625,000000,16.32,16.83,16.03,16.2,5321052,0
+CLSK.US,D,20210628,000000,16.4,17.06,16.06,16.84,1931962,0
+CLSK.US,D,20210629,000000,17.02,18.05,16.87,17.15,1604848,0
+CLSK.US,D,20210630,000000,16.97,16.9856,16.42,16.64,1142085,0
+CLSK.US,D,20210701,000000,16.56,16.7,15.9,16.23,1115364,0
+CLSK.US,D,20210702,000000,16.25,17.53,15.84,16.46,1993041,0
+CLSK.US,D,20210706,000000,16.6,16.74,16.0836,16.16,854860,0
+CLSK.US,D,20210707,000000,16.33,16.62,15.54,15.59,1024212,0
+CLSK.US,D,20210708,000000,15.28,15.86,14.88,15.74,880920,0
+CLSK.US,D,20210709,000000,15.76,15.9,15.41,15.72,693921,0
+CLSK.US,D,20210712,000000,15.71,15.7899,14.87,15.5,1132281,0
+CLSK.US,D,20210713,000000,15.2,15.26,14.76,14.79,1090524,0
+CLSK.US,D,20210714,000000,14.9,14.9867,14,14.05,1326947,0
+CLSK.US,D,20210715,000000,14,14.3423,13.34,13.93,1287147,0
+CLSK.US,D,20210716,000000,13.97,14.38,13.67,13.75,834592,0
+CLSK.US,D,20210719,000000,13.21,13.35,12.74,12.9,1538944,0
+CLSK.US,D,20210720,000000,13.08,13.88,12.4,13.55,1342287,0
+CLSK.US,D,20210721,000000,14.06,14.94,13.91,14.5,1733111,0
+CLSK.US,D,20210722,000000,14.53,14.62,13.77,14.24,781872,0
+CLSK.US,D,20210723,000000,14.23,14.36,13.34,13.48,992578,0
+CLSK.US,D,20210726,000000,14.46,15.04,13.92,14.32,2111917,0
+CLSK.US,D,20210727,000000,14,14.035,12.9,13.44,1594473,0
+CLSK.US,D,20210728,000000,13.7,14.25,13.41,14.04,1023187,0
+CLSK.US,D,20210729,000000,14.05,14.1768,13.65,13.68,733286,0
+CLSK.US,D,20210730,000000,13.37,13.875,13.26,13.5,722305,0
+CLSK.US,D,20210802,000000,13.72,14.15,13.36,13.54,826546,0
+CLSK.US,D,20210803,000000,13.836,13.836,12.88,13.23,1247654,0
+CLSK.US,D,20210804,000000,13.03,13.6774,13,13.13,993446,0
+CLSK.US,D,20210805,000000,13.01,13.65,12.58,13.27,1436363,0
+CLSK.US,D,20210806,000000,13.25,13.94,12.95,13.68,1205696,0
+CLSK.US,D,20210809,000000,14.33,15.7096,14.06,15.37,3022126,0
+CLSK.US,D,20210810,000000,15.58,15.93,14.64,15.25,1755724,0
+CLSK.US,D,20210811,000000,15.38,15.46,14.51,14.87,1174085,0
+CLSK.US,D,20210812,000000,14.75,14.77,14.04,14.54,1028422,0
+CLSK.US,D,20210813,000000,14.7,14.97,13.77,13.92,1333628,0
+CLSK.US,D,20210816,000000,13.88,13.98,13.34,13.73,1442747,0
+CLSK.US,D,20210817,000000,10.97,11.9695,10.4,11.65,8498760,0
+CLSK.US,D,20210818,000000,11.35,12.32,11.17,11.93,2280083,0
+CLSK.US,D,20210819,000000,11.3635,12.11,10.58,10.72,3422096,0
+CLSK.US,D,20210820,000000,11.02,11.14,10.63,10.79,2607505,0
+CLSK.US,D,20210823,000000,11.0792,12.92,10.89,12.62,4655963,0
+CLSK.US,D,20210824,000000,12.65,13.7,12.43,13.48,2454845,0
+CLSK.US,D,20210825,000000,13.4,13.72,13.01,13.2,1122655,0
+CLSK.US,D,20210826,000000,13.24,13.45,12.92,13.07,824116,0
+CLSK.US,D,20210827,000000,13.11,14.3,12.95,14.08,1283383,0
+CLSK.US,D,20210830,000000,14.04,14.229,13.38,13.64,1181348,0
+CLSK.US,D,20210831,000000,13.62,13.98,13.33,13.8,846526,0
+CLSK.US,D,20210901,000000,13.841,14.165,13.58,13.75,1377193,0
+CLSK.US,D,20210902,000000,14.125,14.8327,14.01,14.4,1632586,0
+CLSK.US,D,20210903,000000,14.4,14.6327,14.04,14.26,771427,0
+CLSK.US,D,20210907,000000,14.3876,14.7999,13.71,13.8,1225918,0
+CLSK.US,D,20210908,000000,13.65,13.73,12.66,12.79,1209210,0
+CLSK.US,D,20210909,000000,13.0051,13.69,12.81,13.49,906689,0
+CLSK.US,D,20210910,000000,13.44,13.49,12.77,12.85,804310,0
+CLSK.US,D,20210913,000000,12.85,13.205,12.38,12.9,969535,0
+CLSK.US,D,20210914,000000,12.99,13.2,12.27,12.34,733212,0
+CLSK.US,D,20210915,000000,12.5,12.91,12.35,12.71,748573,0
+CLSK.US,D,20210916,000000,12.55,12.8,12.39,12.66,581032,0
+CLSK.US,D,20210917,000000,12.61,13.06,12.4,12.9,1077572,0
+CLSK.US,D,20210920,000000,12,12.29,11.29,11.64,1728531,0
+CLSK.US,D,20210921,000000,11.8,11.875,11.2301,11.24,1171116,0
+CLSK.US,D,20210922,000000,11.329,12.03,11.3,11.76,1278264,0
+CLSK.US,D,20210923,000000,11.96,12.04,11.5999,11.86,865390,0
+CLSK.US,D,20210924,000000,11.25,11.88,11.1,11.4,968980,0
+CLSK.US,D,20210927,000000,11.39,12.1658,11.341,11.63,978972,0
+CLSK.US,D,20210928,000000,11.52,11.63,10.9,10.94,1173486,0
+CLSK.US,D,20210929,000000,11.4207,12.73,11.3,11.61,4169437,0
+CLSK.US,D,20210930,000000,11.9,11.9498,11.16,11.59,2060523,0
+CLSK.US,D,20211001,000000,12,12.7,11.9101,12.53,2222767,0
+CLSK.US,D,20211004,000000,12.51,12.6599,11.9,12.21,1294477,0
+CLSK.US,D,20211005,000000,12.42,13.57,12.31,13.39,2023083,0
+CLSK.US,D,20211006,000000,13.654,14.14,13.12,13.45,1799419,0
+CLSK.US,D,20211007,000000,13.45,14.1,12.39,13.81,2280611,0
+CLSK.US,D,20211008,000000,13.925,14.5599,13.71,14.32,1609093,0
+CLSK.US,D,20211011,000000,14.42,15.32,14.4,14.53,2290248,0
+CLSK.US,D,20211012,000000,14.7411,14.97,14.3,14.34,1214233,0
+CLSK.US,D,20211013,000000,14.26,15.19,13.66,15.17,1983090,0
+CLSK.US,D,20211014,000000,15.45,15.55,14.92,15.21,1140745,0
+CLSK.US,D,20211015,000000,15.65,16.65,15.49,15.79,2675539,0
+CLSK.US,D,20211018,000000,15.8,16.61,15.6,16.28,1970645,0
+CLSK.US,D,20211019,000000,16.6,17.03,15.9,16.7,1857293,0
+CLSK.US,D,20211020,000000,17,18.63,16.74,17.66,3374269,0
+CLSK.US,D,20211021,000000,17.68,17.95,17.07,17.64,1996423,0
+CLSK.US,D,20211022,000000,17.55,17.5548,16.33,16.44,2033545,0
+CLSK.US,D,20211025,000000,16.78,18.65,16.78,18.45,2321074,0
+CLSK.US,D,20211026,000000,18.46,18.76,17.7201,18.2,2043349,0
+CLSK.US,D,20211027,000000,17.58,18.432,17.42,17.43,1605253,0
+CLSK.US,D,20211028,000000,17.91,19.71,17.91,19.71,2457825,0
+CLSK.US,D,20211029,000000,19.25,20.75,19.2,20.26,2419915,0
+CLSK.US,D,20211101,000000,20.31,22.17,20.31,21.68,2292819,0
+CLSK.US,D,20211102,000000,22.24,22.6406,21.3314,22.11,2131252,0
+CLSK.US,D,20211103,000000,21.985,22.09,20.71,21.85,1518685,0
+CLSK.US,D,20211104,000000,21.53,23.6,21.53,21.97,2120641,0
+CLSK.US,D,20211105,000000,22.38,22.78,20.42,20.48,1644227,0
+CLSK.US,D,20211108,000000,21.75,23.09,21.67,22.26,2699170,0
+CLSK.US,D,20211109,000000,22.8015,22.9499,20.75,21.33,1880602,0
+CLSK.US,D,20211110,000000,21.5,21.8,19.88,20.32,1892179,0
+CLSK.US,D,20211111,000000,20.53,21.98,20.3301,21.47,1202366,0
+CLSK.US,D,20211112,000000,21.4,21.69,20.69,21.42,1193617,0
+CLSK.US,D,20211115,000000,21.84,22.6,20.5,20.69,2661146,0
+CLSK.US,D,20211116,000000,20,20,18.32,18.4,2473260,0
+CLSK.US,D,20211117,000000,18.77,18.8028,18.01,18.43,1319576,0
+CLSK.US,D,20211118,000000,18.13,18.18,16.545,17.16,2188870,0
+CLSK.US,D,20211119,000000,17.26,18.66,17.25,18,1643998,0
+CLSK.US,D,20211122,000000,18,18.16,16.96,17.57,1429058,0
+CLSK.US,D,20211123,000000,17.3,18.45,17.2,17.85,1346422,0
+CLSK.US,D,20211124,000000,17.445,18.09,16.76,18.08,1266204,0
+CLSK.US,D,20211126,000000,16.8,17.599,16.4,17.26,1121215,0
+CLSK.US,D,20211129,000000,17.94,17.97,17,17.77,1161674,0
+CLSK.US,D,20211130,000000,17.56,18.43,16.89,17.78,1329396,0
+CLSK.US,D,20211201,000000,18.23,18.48,16.21,16.32,1687289,0
+CLSK.US,D,20211202,000000,16.14,17.09,15.26,16.02,1891164,0
+CLSK.US,D,20211203,000000,16.09,16.15,13.31,13.65,2960815,0
+CLSK.US,D,20211206,000000,12.8,14.44,12.33,14.01,2229152,0
+CLSK.US,D,20211207,000000,14.78,15.6053,14.78,15.12,1374072,0
+CLSK.US,D,20211208,000000,15.09,15.3,14.4969,14.73,1214748,0
+CLSK.US,D,20211209,000000,14.52,14.55,13.345,13.4,1627906,0
+CLSK.US,D,20211210,000000,13.78,14.1399,12.9,13.42,1422079,0
+CLSK.US,D,20211213,000000,13.11,13.339,12.21,12.24,1803401,0
+CLSK.US,D,20211214,000000,12,12.8,11.81,12.11,2591745,0
+CLSK.US,D,20211215,000000,11.4,12.6782,10.56,12.51,3813338,0
+CLSK.US,D,20211216,000000,12.59,13.1257,11.2,11.57,1917515,0
+CLSK.US,D,20211217,000000,11.33,11.88,10.8,11.71,1804952,0
+CLSK.US,D,20211220,000000,11.1,11.26,10.6317,10.82,1996822,0
+CLSK.US,D,20211221,000000,11.05,11.57,11.031,11.39,1574697,0
+CLSK.US,D,20211222,000000,11.33,11.59,11.07,11.26,1732374,0
+CLSK.US,D,20211223,000000,11.13,12.07,10.77,11.91,1835837,0
+CLSK.US,D,20211227,000000,12.03,12.325,11.67,12.23,1904530,0
+CLSK.US,D,20211228,000000,11.88,11.8899,10.85,11.01,1968006,0
+CLSK.US,D,20211229,000000,10.82,10.94,9.8,9.85,3784989,0
+CLSK.US,D,20211230,000000,9.85,10.45,9.72,10.09,1704968,0
+CLSK.US,D,20211231,000000,10.05,10.44,9.52,9.52,2271992,0
+CLSK.US,D,20220103,000000,9.73,9.91,9.43,9.59,1830594,0
+CLSK.US,D,20220104,000000,9.54,9.79,9.15,9.6,1672975,0
+CLSK.US,D,20220105,000000,9.405,9.6,8.44,8.57,2065016,0
+CLSK.US,D,20220106,000000,8.39,8.691,7.9,8.3,1656820,0
+CLSK.US,D,20220107,000000,8.0624,8.5,7.97,8.14,1486950,0
+CLSK.US,D,20220110,000000,7.84,8.05,7.57,8.02,1706704,0
+CLSK.US,D,20220111,000000,8.08,8.5,7.82,8.26,1499624,0
+CLSK.US,D,20220112,000000,8.65,9.14,8.32,8.47,1898510,0
+CLSK.US,D,20220113,000000,8.7084,8.76,8.1,8.17,1229812,0
+CLSK.US,D,20220114,000000,8.05,8.37,7.92,8.18,1326404,0
+CLSK.US,D,20220118,000000,7.92,8,7.4,7.43,1482290,0
+CLSK.US,D,20220119,000000,7.51,7.61,7.08,7.13,1610244,0
+CLSK.US,D,20220120,000000,7.29,7.81,6.93,6.96,1613713,0
+CLSK.US,D,20220121,000000,6.67,6.82,6.13,6.4,3050932,0
+CLSK.US,D,20220124,000000,5.59,6.59,5.47,6.59,3343352,0
+CLSK.US,D,20220125,000000,6.34,6.57,6.155,6.37,1861997,0
+CLSK.US,D,20220126,000000,6.78,6.85,6.04,6.08,2527005,0
+CLSK.US,D,20220127,000000,6.29,6.42,5.5138,5.58,2100718,0
+CLSK.US,D,20220128,000000,5.66,6.1,5.5101,6.06,2178118,0
+CLSK.US,D,20220131,000000,6.09,6.81,6.08,6.72,1912870,0
+CLSK.US,D,20220201,000000,6.9077,7.25,6.61,7.23,1682678,0
+CLSK.US,D,20220202,000000,7.29,7.3,6.47,6.71,1542174,0
+CLSK.US,D,20220203,000000,6.42,6.69,6.17,6.3,1324767,0
+CLSK.US,D,20220204,000000,6.45,6.99,6.21,6.83,2471060,0
+CLSK.US,D,20220207,000000,7.23,7.78,7.04,7.08,4433612,0
+CLSK.US,D,20220208,000000,7.02,7.545,6.85,7.52,3415064,0
+CLSK.US,D,20220209,000000,7.84,8.39,7.41,8.34,3673198,0
+CLSK.US,D,20220210,000000,8.38,10.63,8.35,9.31,13080464,0
+CLSK.US,D,20220211,000000,9.25,9.71,8.51,8.7,3897778,0
+CLSK.US,D,20220214,000000,8.7,9.1758,8.37,8.61,2580809,0
+CLSK.US,D,20220215,000000,9.2184,10.29,9.05,10.21,4087965,0
+CLSK.US,D,20220216,000000,9.98,10.8,9.71,10.72,3347068,0
+CLSK.US,D,20220217,000000,10.84,11.05,9.94,10.28,3352447,0
+CLSK.US,D,20220218,000000,9.88,10.0942,8.8,8.93,3698058,0
+CLSK.US,D,20220222,000000,8.65,9.29,8.36,8.75,2695067,0
+CLSK.US,D,20220223,000000,8.91,9.28,8.38,8.41,2501611,0
+CLSK.US,D,20220224,000000,7.34,9.5398,7.34,9.48,3080795,0
+CLSK.US,D,20220225,000000,9.91,9.95,9.08,9.48,2796843,0
+CLSK.US,D,20220228,000000,9.37,10.79,9.3122,10.6,3399370,0
+CLSK.US,D,20220301,000000,11.1,11.47,10.16,10.68,3590373,0
+CLSK.US,D,20220302,000000,10.7701,11.08,10.36,10.95,2085244,0
+CLSK.US,D,20220303,000000,11.09,11.15,9.77,10.08,2187321,0
+CLSK.US,D,20220304,000000,9.85,10.36,9.12,9.33,2116901,0
+CLSK.US,D,20220307,000000,9.54,10.04,8.97,9.1,2107791,0
+CLSK.US,D,20220308,000000,9.17,10.35,8.97,10.1,2184583,0
+CLSK.US,D,20220309,000000,10.64,11.31,10.5,11.19,2962166,0
+CLSK.US,D,20220310,000000,10.67,11.27,10.59,11.09,1782774,0
+CLSK.US,D,20220311,000000,11.17,11.17,9.92,9.93,1703607,0
+CLSK.US,D,20220314,000000,9.93,10.09,9.095,9.55,1767018,0
+CLSK.US,D,20220315,000000,9.56,9.71,8.97,9.67,1202962,0
+CLSK.US,D,20220316,000000,9.9,10.38,9.56,10.26,1993369,0
+CLSK.US,D,20220317,000000,10.13,11.2,9.97,11.18,3000272,0
+CLSK.US,D,20220318,000000,11,12.45,10.92,11.96,3898006,0
+CLSK.US,D,20220321,000000,11.9,12.56,11.72,11.88,2708061,0
+CLSK.US,D,20220322,000000,12.45,13.07,12.215,12.64,2484661,0
+CLSK.US,D,20220323,000000,12.47,13.36,12.16,12.48,1962336,0
+CLSK.US,D,20220324,000000,12.64,13.18,12.08,13.14,1876275,0
+CLSK.US,D,20220325,000000,13.375,13.55,12.46,12.68,1857840,0
+CLSK.US,D,20220328,000000,13.14,13.91,12.86,13.42,2037316,0
+CLSK.US,D,20220329,000000,13.5,13.5,12.71,13.09,1511091,0
+CLSK.US,D,20220330,000000,12.87,13.1855,12.34,12.45,1263506,0
+CLSK.US,D,20220331,000000,12.64,12.9689,12.22,12.37,1692269,0
+CLSK.US,D,20220401,000000,12.37,12.9698,12.32,12.74,1126550,0
+CLSK.US,D,20220404,000000,12.84,13.28,12.6001,13.23,1287140,0
+CLSK.US,D,20220405,000000,13.22,13.36,11.9,12.01,1753744,0
+CLSK.US,D,20220406,000000,11.57,11.63,10.83,11.2,1573684,0
+CLSK.US,D,20220407,000000,11.07,11.37,10.645,11.14,1188334,0
+CLSK.US,D,20220408,000000,11.02,11.04,10.38,10.41,1422370,0
+CLSK.US,D,20220411,000000,9.97,10.41,9.8374,10.01,1676884,0
+CLSK.US,D,20220412,000000,10.3,10.6799,9.74,9.77,1125692,0
+CLSK.US,D,20220413,000000,9.77,10.33,9.65,10.13,1077303,0
+CLSK.US,D,20220414,000000,10.13,10.14,9.56,9.61,1070381,0
+CLSK.US,D,20220418,000000,9.55,9.56,9.0128,9.32,1236829,0
+CLSK.US,D,20220419,000000,9.43,9.97,9.23,9.51,1083915,0
+CLSK.US,D,20220420,000000,9.82,9.82,8.84,9.01,1356529,0
+CLSK.US,D,20220421,000000,9.25,9.55,8.42,8.47,1451946,0
+CLSK.US,D,20220422,000000,8.35,8.73,7.84,7.92,1916159,0
+CLSK.US,D,20220425,000000,7.86,8.18,7.71,7.88,1837590,0
+CLSK.US,D,20220426,000000,7.8,7.86,7.02,7.04,1868707,0
+CLSK.US,D,20220427,000000,7.2,7.47,6.75,6.79,2349500,0
+CLSK.US,D,20220428,000000,7,7.2608,6.49,7.04,2322566,0
+CLSK.US,D,20220429,000000,6.83,7.36,6.48,6.49,1726284,0
+CLSK.US,D,20220502,000000,6.55,6.8384,6.32,6.8,1846694,0
+CLSK.US,D,20220503,000000,6.75,7.1607,6.68,6.95,2024414,0
+CLSK.US,D,20220504,000000,6.99,7.77,6.58,7.71,2955328,0
+CLSK.US,D,20220505,000000,7.46,7.59,6.69,6.9,2133665,0
+CLSK.US,D,20220506,000000,6.77,6.83,6.3401,6.54,1962903,0
+CLSK.US,D,20220509,000000,6.1,6.17,5.6116,5.64,2336138,0
+CLSK.US,D,20220510,000000,6.05,6.155,5.35,5.7,2377518,0
+CLSK.US,D,20220511,000000,4.9475,5.6,4.88,5.02,2690865,0
+CLSK.US,D,20220512,000000,4.82,5.45,4.53,5.14,3044976,0
+CLSK.US,D,20220513,000000,5.64,6.67,5.63,6.32,4061771,0
+CLSK.US,D,20220516,000000,6.34,6.42,5.83,5.9,2813386,0
+CLSK.US,D,20220517,000000,6.17,6.4329,5.86,6.25,1914062,0
+CLSK.US,D,20220518,000000,5.99,6.2239,5.6804,5.75,1494255,0
+CLSK.US,D,20220519,000000,5.76,6.1898,5.73,5.85,2148001,0
+CLSK.US,D,20220520,000000,6.03,6.1,5.29,5.65,1865469,0
+CLSK.US,D,20220523,000000,5.63,5.69,5.34,5.46,1305060,0
+CLSK.US,D,20220524,000000,5.31,5.33,4.91,5.17,1411317,0
+CLSK.US,D,20220525,000000,5.17,5.35,5.05,5.27,1144845,0
+CLSK.US,D,20220526,000000,5.12,5.795,5.03,5.64,1462299,0
+CLSK.US,D,20220527,000000,5.7,5.965,5.67,5.89,1589486,0
+CLSK.US,D,20220531,000000,6.12,6.27,5.83,5.89,2212870,0
+CLSK.US,D,20220601,000000,5.93,6.1,5.46,5.56,1376702,0
+CLSK.US,D,20220602,000000,5.58,6.0299,5.53,5.85,1301282,0
+CLSK.US,D,20220603,000000,5.68,5.69,5.41,5.57,1382876,0
+CLSK.US,D,20220606,000000,5.78,5.875,5.55,5.76,1347287,0
+CLSK.US,D,20220607,000000,5.51,5.645,5.38,5.55,1323525,0
+CLSK.US,D,20220608,000000,5.4,5.7191,5.35,5.46,1002177,0
+CLSK.US,D,20220609,000000,5.36,5.44,5.09,5.11,1647319,0
+CLSK.US,D,20220610,000000,4.92,5.17,4.82,4.9,1540594,0
+CLSK.US,D,20220613,000000,4.4,4.68,4.2808,4.46,2268896,0
+CLSK.US,D,20220614,000000,4.46,4.6,4.3105,4.43,1120948,0
+CLSK.US,D,20220615,000000,4.4,4.535,4.205,4.41,1895584,0
+CLSK.US,D,20220616,000000,4.33,4.49,4.059,4.45,1881779,0
+CLSK.US,D,20220617,000000,4.48,4.85,4.47,4.65,1893821,0
+CLSK.US,D,20220621,000000,4.8,5.08,4.58,4.73,1740901,0
+CLSK.US,D,20220622,000000,4.66,4.845,4.53,4.57,1139438,0
+CLSK.US,D,20220623,000000,4.59,4.8399,4.46,4.78,1167860,0
+CLSK.US,D,20220624,000000,4.88,5.185,4.87,4.93,1645403,0
+CLSK.US,D,20220627,000000,4.93,4.96,4.5,4.53,1350279,0
+CLSK.US,D,20220628,000000,4.55,4.595,4.165,4.21,1506580,0
+CLSK.US,D,20220629,000000,4.17,4.17,3.8962,4.04,1647510,0
+CLSK.US,D,20220630,000000,3.98,4.0785,3.84,3.92,1191247,0
+CLSK.US,D,20220701,000000,3.9,4.06,3.85,3.95,1099287,0
+CLSK.US,D,20220705,000000,3.81,4.35,3.75,4.32,1485805,0
+CLSK.US,D,20220706,000000,4.27,4.33,4.03,4.05,1008383,0
+CLSK.US,D,20220707,000000,4.1,4.5,4.07,4.49,1308355,0
+CLSK.US,D,20220708,000000,4.39,4.725,4.28,4.58,1862546,0
+CLSK.US,D,20220711,000000,4.5,4.6,4.36,4.47,1825489,0
+CLSK.US,D,20220712,000000,4.41,4.48,4.05,4.16,1175008,0
+CLSK.US,D,20220713,000000,4.02,4.21,3.975,4.19,1280349,0
+CLSK.US,D,20220714,000000,4.09,4.24,4.01,4.2,1127880,0
+CLSK.US,D,20220715,000000,4.28,4.4083,4.1516,4.26,949896,0
+CLSK.US,D,20220718,000000,4.49,4.76,4.2,4.27,4335510,0
+CLSK.US,D,20220719,000000,4.39,4.77,4.39,4.7,3357592,0
+CLSK.US,D,20220720,000000,4.87,5.1099,4.77,4.91,2839136,0
+CLSK.US,D,20220721,000000,4.88,4.995,4.67,4.865,1684383,0
+CLSK.US,D,20220722,000000,4.96,4.98,4.255,4.29,1884996,0
+CLSK.US,D,20220725,000000,4.28,4.3,4.06,4.06,1007427,0
+CLSK.US,D,20220726,000000,4.09,4.09,3.78,3.81,1747119,0
+CLSK.US,D,20220727,000000,3.91,4.125,3.84,4.07,2015883,0
+CLSK.US,D,20220728,000000,4.11,4.295,3.91,4.2,2000238,0
+CLSK.US,D,20220729,000000,4.195,4.2599,3.98,3.99,2222748,0
+CLSK.US,D,20220801,000000,4,4.508,3.84,4.36,2891909,0
+CLSK.US,D,20220802,000000,4.26,4.65,4.22,4.53,2320118,0
+CLSK.US,D,20220803,000000,4.64,4.7195,4.445,4.64,2093562,0
+CLSK.US,D,20220804,000000,4.7,5.02,4.38,4.39,2375239,0
+CLSK.US,D,20220805,000000,4.39,4.72,4.39,4.66,1561521,0
+CLSK.US,D,20220808,000000,4.86,5.02,4.7403,4.94,2075043,0
+CLSK.US,D,20220809,000000,4.88,4.88,4.565,4.68,1684282,0
+CLSK.US,D,20220810,000000,5,6.01,4.902,5.98,6418683,0
+CLSK.US,D,20220811,000000,6.69,6.84,5.6324,5.7,7078364,0
+CLSK.US,D,20220812,000000,5.61,6.02,5.425,6.02,3331523,0
+CLSK.US,D,20220815,000000,5.925,6.18,5.89,5.97,2289463,0
+CLSK.US,D,20220816,000000,5.93,6.033,5.505,5.58,3113053,0
+CLSK.US,D,20220817,000000,5.48,5.48,5.03,5.09,2601795,0
+CLSK.US,D,20220818,000000,5.15,5.23,5.03,5.19,1688133,0
+CLSK.US,D,20220819,000000,4.8104,4.93,4.6,4.64,1966395,0
+CLSK.US,D,20220822,000000,4.54,4.56,4.28,4.31,1645317,0
+CLSK.US,D,20220823,000000,4.33,4.5999,4.23,4.35,1793448,0
+CLSK.US,D,20220824,000000,4.39,4.6799,4.33,4.56,1634695,0
+CLSK.US,D,20220825,000000,4.65,4.72,4.48,4.62,1419086,0
+CLSK.US,D,20220826,000000,4.65,4.7,4.27,4.3,1962346,0
+CLSK.US,D,20220829,000000,4.2,4.46,4.14,4.23,1403310,0
+CLSK.US,D,20220830,000000,4.3,4.41,4.14,4.27,1470009,0
+CLSK.US,D,20220831,000000,4.35,4.38,4.1,4.28,1389872,0
+CLSK.US,D,20220901,000000,4.15,4.21,3.9012,4.08,1855518,0
+CLSK.US,D,20220902,000000,4.12,4.27,4.02,4.06,2505879,0
+CLSK.US,D,20220906,000000,4.04,4.198,3.8,3.97,3152623,0
+CLSK.US,D,20220907,000000,3.97,4.275,3.95,4.27,1541733,0
+CLSK.US,D,20220908,000000,4.17,4.54,4.15,4.52,1692518,0
+CLSK.US,D,20220909,000000,4.72,4.955,4.71,4.81,2760483,0
+CLSK.US,D,20220912,000000,4.92,5,4.7,4.89,2632761,0
+CLSK.US,D,20220913,000000,4.56,4.6705,4.4,4.47,2124955,0
+CLSK.US,D,20220914,000000,4.42,4.4799,4.24,4.29,2350960,0
+CLSK.US,D,20220915,000000,4.29,4.32,4.0007,4.05,3623653,0
+CLSK.US,D,20220916,000000,4,4.0001,3.72,3.74,4693440,0
+CLSK.US,D,20220919,000000,3.63,3.74,3.474,3.54,3626080,0
+CLSK.US,D,20220920,000000,3.47,3.53,3.32,3.37,3008411,0
+CLSK.US,D,20220921,000000,3.4,3.52,3.24,3.26,4625853,0
+CLSK.US,D,20220922,000000,3.26,3.31,3.03,3.16,3139298,0
+CLSK.US,D,20220923,000000,3.07,3.16,3.0008,3.11,2637463,0
+CLSK.US,D,20220926,000000,3.07,3.31,3.06,3.13,2477335,0
+CLSK.US,D,20220927,000000,3.25,3.33,3.125,3.22,3722253,0
+CLSK.US,D,20220928,000000,3.22,3.47,3.202,3.4,2777366,0
+CLSK.US,D,20220929,000000,3.33,3.375,3.145,3.21,2070624,0
+CLSK.US,D,20220930,000000,3.17,3.44,3.17,3.18,2351183,0
+CLSK.US,D,20221003,000000,3.24,3.2455,3.08,3.18,2303406,0
+CLSK.US,D,20221004,000000,3.3,3.46,3.2936,3.45,3276504,0
+CLSK.US,D,20221005,000000,3.33,3.405,3.165,3.33,2451688,0
+CLSK.US,D,20221006,000000,3.3,3.4501,3.23,3.25,1677243,0
+CLSK.US,D,20221007,000000,3.18,3.19,3,3.02,2385781,0
+CLSK.US,D,20221010,000000,3.02,3.02,2.81,2.91,2491767,0
+CLSK.US,D,20221011,000000,2.91,3.1099,2.775,3,2499659,0
+CLSK.US,D,20221012,000000,3.025,3.04,2.9,3.01,1561374,0
+CLSK.US,D,20221013,000000,2.87,3.06,2.76,3.04,3496876,0
+CLSK.US,D,20221014,000000,3.12,3.18,2.82,2.83,2338151,0
+CLSK.US,D,20221017,000000,2.95,3.14,2.92,3.12,2498527,0
+CLSK.US,D,20221018,000000,3.26,3.2692,3,3.04,1898831,0
+CLSK.US,D,20221019,000000,3.02,3.02,2.915,2.94,1198471,0
+CLSK.US,D,20221020,000000,2.9,3.095,2.88,2.89,1594047,0
+CLSK.US,D,20221021,000000,2.88,2.94,2.77,2.92,1923056,0
+CLSK.US,D,20221024,000000,2.92,2.95,2.7515,2.92,1851968,0
+CLSK.US,D,20221025,000000,2.95,3.56,2.95,3.46,5564142,0
+CLSK.US,D,20221026,000000,3.41,3.8799,3.35,3.7,5317221,0
+CLSK.US,D,20221027,000000,3.73,3.78,3.53,3.64,3627899,0
+CLSK.US,D,20221028,000000,3.64,3.68,3.49,3.66,2527499,0
+CLSK.US,D,20221031,000000,3.56,3.67,3.46,3.48,7501143,0
+CLSK.US,D,20221101,000000,3.56,3.6369,3.22,3.26,4097914,0
+CLSK.US,D,20221102,000000,3.27,3.285,2.98,2.99,3544801,0
+CLSK.US,D,20221103,000000,2.98,3.13,2.87,2.89,3358153,0
+CLSK.US,D,20221104,000000,3.05,3.14,2.89,3.03,3740653,0
+CLSK.US,D,20221107,000000,3.01,3.15,2.93,3.13,2265843,0
+CLSK.US,D,20221108,000000,3,3.055,2.81,2.92,4232925,0
+CLSK.US,D,20221109,000000,2.82,2.89,2.48,2.485,4110714,0
+CLSK.US,D,20221110,000000,2.74,2.75,2.57,2.72,3913282,0
+CLSK.US,D,20221111,000000,2.59,2.77,2.54,2.64,4743921,0
+CLSK.US,D,20221114,000000,2.63,2.705,2.48,2.51,3334572,0
+CLSK.US,D,20221115,000000,2.6,2.705,2.573,2.59,2486758,0
+CLSK.US,D,20221116,000000,2.55,2.555,2.34,2.4,2990031,0
+CLSK.US,D,20221117,000000,2.36,2.41,2.3,2.34,1987909,0
+CLSK.US,D,20221118,000000,2.41,2.41,2.26,2.28,2599112,0
+CLSK.US,D,20221121,000000,2.22,2.2575,2.01,2.02,3351153,0
+CLSK.US,D,20221122,000000,2.08,2.2,2.02,2.15,2072968,0
+CLSK.US,D,20221123,000000,2.15,2.25,2.095,2.2,2758242,0
+CLSK.US,D,20221125,000000,2.22,2.24,2.1807,2.22,817186,0
+CLSK.US,D,20221128,000000,2.15,2.22,2.05,2.09,2565478,0
+CLSK.US,D,20221129,000000,2.09,2.14,2.03,2.06,1542973,0
+CLSK.US,D,20221130,000000,2.12,2.29,2.09,2.25,3343215,0
+CLSK.US,D,20221201,000000,2.27,2.35,2.16,2.3,2056882,0
+CLSK.US,D,20221202,000000,2.22,2.31,2.13,2.28,2229100,0
+CLSK.US,D,20221205,000000,2.34,2.34,2.08,2.1,2804191,0
+CLSK.US,D,20221206,000000,2.1,2.11,2,2.07,2779161,0
+CLSK.US,D,20221207,000000,2.05,2.0786,1.97,2.05,2024870,0
+CLSK.US,D,20221208,000000,2.09,2.13,2.03,2.11,2018603,0
+CLSK.US,D,20221209,000000,2.135,2.2499,2.09,2.13,2883830,0
+CLSK.US,D,20221212,000000,2.12,2.32,2.1,2.3,2378319,0
+CLSK.US,D,20221213,000000,2.45,2.505,2.1601,2.24,2957557,0
+CLSK.US,D,20221214,000000,2.23,2.3899,2.22,2.28,2914226,0
+CLSK.US,D,20221215,000000,2.04,2.11,1.87,1.9,6518986,0
+CLSK.US,D,20221216,000000,1.86,1.91,1.75,1.89,4838737,0
+CLSK.US,D,20221219,000000,1.88,1.88,1.74,1.78,2335636,0
+CLSK.US,D,20221220,000000,1.81,2,1.77,1.91,3797560,0
+CLSK.US,D,20221221,000000,1.97,2.1,1.8105,2.09,2565684,0
+CLSK.US,D,20221222,000000,2.05,2.05,1.88,2.04,2011655,0
+CLSK.US,D,20221223,000000,2,2.046,1.86,1.97,2383298,0
+CLSK.US,D,20221227,000000,1.94,1.96,1.86,1.88,1979437,0
+CLSK.US,D,20221228,000000,1.88,1.93,1.77,1.81,2236798,0
+CLSK.US,D,20221229,000000,1.88,1.95,1.8,1.95,2154638,0
+CLSK.US,D,20221230,000000,1.89,2.07,1.88,2.04,1736565,0
+CLSK.US,D,20230103,000000,2.1,2.15,1.96,2.01,1764361,0
+CLSK.US,D,20230104,000000,2.03,2.23,1.98,2.19,3258441,0
+CLSK.US,D,20230105,000000,2.18,2.19,2.04,2.16,2287568,0
+CLSK.US,D,20230106,000000,2.13,2.155,2,2.1,2329523,0
+CLSK.US,D,20230109,000000,2.2,2.3999,2.19,2.21,4640036,0
+CLSK.US,D,20230110,000000,2.18,2.47,2.1,2.45,3825567,0
+CLSK.US,D,20230111,000000,2.43,2.5399,2.345,2.4,3026489,0
+CLSK.US,D,20230112,000000,2.49,2.74,2.36,2.67,6195996,0
+CLSK.US,D,20230113,000000,2.54,2.805,2.47,2.58,4806675,0
+CLSK.US,D,20230117,000000,2.845,3.03,2.63,2.72,6357983,0
+CLSK.US,D,20230118,000000,2.79,2.89,2.52,2.53,4017817,0
+CLSK.US,D,20230119,000000,2.535,2.63,2.42,2.49,4313513,0
+CLSK.US,D,20230120,000000,2.54,2.67,2.47,2.64,4531114,0
+CLSK.US,D,20230123,000000,2.74,2.9099,2.6603,2.83,5143759,0
+CLSK.US,D,20230124,000000,2.8,2.95,2.74,2.8,3290702,0
+CLSK.US,D,20230125,000000,2.693,2.82,2.58,2.8,4479913,0
+CLSK.US,D,20230126,000000,2.91,2.961,2.692,2.85,4590223,0
+CLSK.US,D,20230127,000000,2.78,2.9578,2.775,2.92,4073062,0
+CLSK.US,D,20230130,000000,2.88,3.1467,2.78,2.8,4258969,0
+CLSK.US,D,20230131,000000,2.87,3.19,2.81,3.17,7690354,0
+CLSK.US,D,20230201,000000,3.11,3.33,2.92,3.24,5052622,0
+CLSK.US,D,20230202,000000,3.41,3.72,3.35,3.64,6368462,0
+CLSK.US,D,20230203,000000,3.42,3.841,3.36,3.51,5460966,0
+CLSK.US,D,20230206,000000,3.45,3.57,3.3501,3.48,4178436,0
+CLSK.US,D,20230207,000000,3.5,3.56,3.28,3.54,4357776,0
+CLSK.US,D,20230208,000000,3.53,3.67,3.35,3.42,3441265,0
+CLSK.US,D,20230209,000000,3.52,3.52,3.18,3.24,4852661,0
+CLSK.US,D,20230210,000000,3.16,3.18,2.85,2.955,3580482,0
+CLSK.US,D,20230213,000000,2.96,2.97,2.84,2.94,2178011,0
+CLSK.US,D,20230214,000000,2.9,3.29,2.83,3.28,3891656,0
+CLSK.US,D,20230215,000000,3.28,3.61,3.23,3.56,6415457,0
+CLSK.US,D,20230216,000000,3.46,3.68,3.345,3.39,6799437,0
+CLSK.US,D,20230217,000000,3.33,3.45,3.25,3.38,3889545,0
+CLSK.US,D,20230221,000000,3.31,3.3992,3.11,3.12,3789948,0
+CLSK.US,D,20230222,000000,3.1,3.145,2.94,2.97,3895496,0
+CLSK.US,D,20230223,000000,3.04,3.05,2.93,2.94,2784014,0
+CLSK.US,D,20230224,000000,2.86,2.9064,2.73,2.75,3479378,0
+CLSK.US,D,20230227,000000,2.83,2.9,2.78,2.8,2644695,0
+CLSK.US,D,20230228,000000,2.802,2.93,2.76,2.76,2970792,0
+CLSK.US,D,20230301,000000,2.85,2.855,2.56,2.58,3132673,0
+CLSK.US,D,20230302,000000,2.51,2.59,2.445,2.54,4193612,0
+CLSK.US,D,20230303,000000,2.48,2.6,2.45,2.55,2890219,0
+CLSK.US,D,20230306,000000,2.6,2.6799,2.46,2.47,3242398,0
+CLSK.US,D,20230307,000000,2.48,2.485,2.35,2.38,2912675,0
+CLSK.US,D,20230308,000000,2.37,2.435,2.32,2.38,2141212,0
+CLSK.US,D,20230309,000000,2.34,2.38,2.13,2.135,2829427,0
+CLSK.US,D,20230310,000000,2.12,2.25,2.035,2.08,2987035,0
+CLSK.US,D,20230313,000000,2.13,2.4,2.05,2.28,6896416,0
+CLSK.US,D,20230314,000000,2.47,2.6,2.39,2.43,6862161,0
+CLSK.US,D,20230315,000000,2.4,2.44,2.21,2.29,3880113,0
+CLSK.US,D,20230316,000000,2.26,2.34,2.22,2.3,3665535,0
+CLSK.US,D,20230317,000000,2.43,2.53,2.34,2.45,10747514,0
+CLSK.US,D,20230320,000000,2.6,2.705,2.5,2.59,7258117,0
+CLSK.US,D,20230321,000000,2.63,3,2.53,2.97,5364563,0
+CLSK.US,D,20230322,000000,2.95,3.12,2.67,2.68,6903312,0
+CLSK.US,D,20230323,000000,2.74,3.06,2.7303,2.87,5971517,0
+CLSK.US,D,20230324,000000,2.8,2.85,2.68,2.69,3986655,0
+CLSK.US,D,20230327,000000,2.7,2.74,2.42,2.58,5639866,0
+CLSK.US,D,20230328,000000,2.53,2.5706,2.45,2.505,2439636,0
+CLSK.US,D,20230329,000000,2.61,2.72,2.58,2.7,4189436,0
+CLSK.US,D,20230330,000000,2.73,2.775,2.63,2.67,2948256,0
+CLSK.US,D,20230331,000000,2.67,2.81,2.64,2.78,4275787,0
+CLSK.US,D,20230403,000000,2.7,2.795,2.62,2.7,3725035,0
+CLSK.US,D,20230404,000000,2.71,2.775,2.57,2.65,4282709,0
+CLSK.US,D,20230405,000000,2.64,2.64,2.41,2.49,4265358,0
+CLSK.US,D,20230406,000000,2.48,2.5299,2.41,2.44,2628545,0
+CLSK.US,D,20230410,000000,2.4201,2.725,2.38,2.71,3622063,0
+CLSK.US,D,20230411,000000,2.92,3.13,2.865,3.1,9950613,0
+CLSK.US,D,20230412,000000,3.1,3.43,3.04,3.26,13644647,0
+CLSK.US,D,20230413,000000,3.44,4.11,3.43,3.94,20867804,0
+CLSK.US,D,20230414,000000,4.33,4.34,3.7529,4.13,14877036,0
+CLSK.US,D,20230417,000000,3.8301,4.59,3.75,4.39,11842482,0
+CLSK.US,D,20230418,000000,4.68,5.155,4.635,5.03,16632704,0
+CLSK.US,D,20230419,000000,4.66,4.8199,4.38,4.46,10296901,0
+CLSK.US,D,20230420,000000,4.29,4.43,3.865,3.9,10304791,0
+CLSK.US,D,20230421,000000,3.96,4.18,3.78,3.87,8146638,0
+CLSK.US,D,20230424,000000,3.9,4,3.61,3.74,7026712,0
+CLSK.US,D,20230425,000000,3.73,3.84,3.545,3.67,7484414,0
+CLSK.US,D,20230426,000000,4.22,4.285,3.8099,3.82,14530784,0
+CLSK.US,D,20230427,000000,3.915,4.05,3.76,3.97,9754619,0
+CLSK.US,D,20230428,000000,3.88,4.0321,3.78,3.91,7249997,0
+CLSK.US,D,20230501,000000,3.82,3.82,3.4,3.42,6087537,0
+CLSK.US,D,20230502,000000,3.4,3.9,3.33,3.81,6171212,0
+CLSK.US,D,20230503,000000,3.64,4.01,3.56,3.79,7232662,0
+CLSK.US,D,20230504,000000,3.87,4.1976,3.81,3.99,6731177,0
+CLSK.US,D,20230505,000000,4,4.29,3.95,4.2,5793240,0
+CLSK.US,D,20230508,000000,4.05,4.38,3.895,4.24,9014652,0
+CLSK.US,D,20230509,000000,4.25,4.45,4.215,4.27,5812927,0
+CLSK.US,D,20230510,000000,4.41,5.12,4.35,4.9,13530956,0
+CLSK.US,D,20230511,000000,4.65,4.7,4.18,4.22,7563438,0
+CLSK.US,D,20230512,000000,4.1,4.41,4.1,4.28,7324910,0
+CLSK.US,D,20230515,000000,4.42,4.65,4.33,4.6,7501277,0
+CLSK.US,D,20230516,000000,4.42,4.63,4.22,4.29,6303086,0
+CLSK.US,D,20230517,000000,4.22,4.5099,4.13,4.48,7320201,0
+CLSK.US,D,20230518,000000,4.36,4.58,4.1,4.21,6830529,0
+CLSK.US,D,20230519,000000,4.31,4.4,4.13,4.22,5462633,0
+CLSK.US,D,20230522,000000,4.22,4.56,4.16,4.43,6552271,0
+CLSK.US,D,20230523,000000,4.53,5.09,4.46,4.51,12798286,0
+CLSK.US,D,20230524,000000,4.4,4.58,4.2511,4.47,6925709,0
+CLSK.US,D,20230525,000000,4.53,4.58,4.17,4.25,5776895,0
+CLSK.US,D,20230526,000000,4.28,4.4786,4.22,4.23,5386344,0
+CLSK.US,D,20230530,000000,4.51,4.71,4.34,4.47,8455225,0
+CLSK.US,D,20230531,000000,4.24,4.39,4.18,4.29,6729911,0
+CLSK.US,D,20230601,000000,4.34,4.49,4.27,4.32,8608799,0
+CLSK.US,D,20230602,000000,4.46,4.49,4.06,4.15,7888881,0
+CLSK.US,D,20230605,000000,4.08,4.15,3.83,3.92,7992216,0
+CLSK.US,D,20230606,000000,3.78,4.14,3.615,4.1,9614674,0
+CLSK.US,D,20230607,000000,4.09,4.23,3.88,3.91,6755082,0
+CLSK.US,D,20230608,000000,3.96,4.075,3.89,3.9,3956591,0
+CLSK.US,D,20230609,000000,3.96,3.99,3.79,3.8,3880469,0
+CLSK.US,D,20230612,000000,3.78,3.885,3.74,3.76,6395054,0
+CLSK.US,D,20230613,000000,3.83,4.07,3.74,3.88,7800959,0
+CLSK.US,D,20230614,000000,3.89,4,3.79,3.88,5644827,0
+CLSK.US,D,20230615,000000,3.73,3.92,3.6,3.87,7640525,0
+CLSK.US,D,20230616,000000,3.95,3.98,3.64,3.88,15623075,0
+CLSK.US,D,20230620,000000,3.99,4.43,3.85,4.41,11695911,0
+CLSK.US,D,20230621,000000,4.56,5.08,4.53,4.78,18021444,0
+CLSK.US,D,20230622,000000,4.82,4.99,4.47,4.68,11215210,0
+CLSK.US,D,20230623,000000,4.62,4.99,4.49,4.59,15097544,0
+CLSK.US,D,20230626,000000,4.6166,4.7025,4.21,4.22,7296055,0
+CLSK.US,D,20230627,000000,4.35,4.5,4.24,4.45,9207758,0
+CLSK.US,D,20230628,000000,4.31,4.555,4.2,4.23,7284375,0
+CLSK.US,D,20230629,000000,4.33,4.555,4.21,4.26,9911047,0
+CLSK.US,D,20230630,000000,4.38,4.56,4.11,4.29,10431507,0
+CLSK.US,D,20230703,000000,4.33,4.99,4.33,4.87,11507804,0
+CLSK.US,D,20230705,000000,4.7,5.38,4.63,5.29,19276278,0
+CLSK.US,D,20230706,000000,5.43,5.53,5.04,5.39,16136683,0
+CLSK.US,D,20230707,000000,5.41,6.25,5.41,6,16438299,0
+CLSK.US,D,20230710,000000,6.04,6.41,5.7801,6.33,14671170,0
+CLSK.US,D,20230711,000000,6.34,6.55,6.17,6.42,11740036,0
+CLSK.US,D,20230712,000000,6.64,6.85,6.33,6.62,12638144,0
+CLSK.US,D,20230713,000000,6.72,7.549,6.68,7.47,19282692,0
+CLSK.US,D,20230714,000000,7.5,7.52,6.73,6.9,15987043,0
+CLSK.US,D,20230717,000000,7.03,7.599,6.76,6.83,16768302,0
+CLSK.US,D,20230718,000000,6.78,6.991,6.5,6.52,12132193,0
+CLSK.US,D,20230719,000000,6.64,7.07,6.56,6.97,14718463,0
+CLSK.US,D,20230720,000000,7.06,7.16,6.49,6.5,10330842,0
+CLSK.US,D,20230721,000000,6.63,6.679,6.16,6.42,9203601,0
+CLSK.US,D,20230724,000000,6.18,6.3542,5.97,6.11,9109791,0
+CLSK.US,D,20230725,000000,6.21,6.59,6.14,6.14,8689785,0
+CLSK.US,D,20230726,000000,6.11,6.3887,6.0709,6.23,7515970,0
+CLSK.US,D,20230727,000000,6.34,6.4,5.81,5.85,8753100,0
+CLSK.US,D,20230728,000000,5.92,6.14,5.882,5.96,8588335,0
+CLSK.US,D,20230731,000000,6.1,6.24,5.96,6.01,12054192,0
+CLSK.US,D,20230801,000000,5.9,5.9,5.67,5.84,7933320,0
+CLSK.US,D,20230802,000000,5.74,6,5.59,5.61,6945502,0
+CLSK.US,D,20230803,000000,5.55,5.75,5.48,5.5,9205521,0
+CLSK.US,D,20230804,000000,5.55,5.55,5.24,5.3,8736726,0
+CLSK.US,D,20230807,000000,5.33,5.33,4.91,5.1,10124322,0
+CLSK.US,D,20230808,000000,5.34,5.39,5.05,5.27,12819254,0
+CLSK.US,D,20230809,000000,5.45,5.46,5.04,5.05,7224280,0
+CLSK.US,D,20230810,000000,5.13,6.272,5.1,5.86,20137079,0
+CLSK.US,D,20230811,000000,5.99,6.77,5.95,6.52,16466015,0
+CLSK.US,D,20230814,000000,6.64,6.69,6.06,6.55,13781268,0
+CLSK.US,D,20230815,000000,6.47,6.86,6.25,6.26,12149624,0
+CLSK.US,D,20230816,000000,6.15,6.3899,5.97,6.22,12653861,0
+CLSK.US,D,20230817,000000,6.1,6.13,5.42,5.46,12348405,0
+CLSK.US,D,20230818,000000,5.08,5.4801,5.01,5.2,12353742,0
+CLSK.US,D,20230821,000000,5.225,5.295,4.8,4.96,13063803,0
+CLSK.US,D,20230822,000000,5,5.11,4.65,4.69,8415329,0
+CLSK.US,D,20230823,000000,4.62,5.02,4.59,4.87,12711145,0
+CLSK.US,D,20230824,000000,4.94,4.94,4.54,4.57,6984645,0
+CLSK.US,D,20230825,000000,4.58,4.73,4.45,4.56,7600087,0
+CLSK.US,D,20230828,000000,4.63,4.72,4.47,4.52,6288975,0
+CLSK.US,D,20230829,000000,4.52,5.43,4.449,5.25,19941838,0
+CLSK.US,D,20230830,000000,5.15,5.33,5.02,5.29,9572952,0
+CLSK.US,D,20230831,000000,5.26,5.43,4.83,4.93,12463042,0
+CLSK.US,D,20230901,000000,4.89,4.96,4.54,4.57,9274030,0
+CLSK.US,D,20230905,000000,4.56,4.65,4.45,4.53,8630788,0
+CLSK.US,D,20230906,000000,4.51,4.7499,4.49,4.58,9619728,0
+CLSK.US,D,20230907,000000,4.5,4.5499,4.28,4.51,9115291,0
+CLSK.US,D,20230908,000000,4.55,4.57,4.3,4.4,6901734,0
+CLSK.US,D,20230911,000000,4.39,4.44,4.15,4.19,8050580,0
+CLSK.US,D,20230912,000000,4.35,4.6786,4.3,4.32,8445074,0
+CLSK.US,D,20230913,000000,4.4,4.562,4.28,4.31,8523617,0
+CLSK.US,D,20230914,000000,4.49,4.78,4.44,4.63,9987321,0
+CLSK.US,D,20230915,000000,4.59,4.5999,4.37,4.42,15665165,0
+CLSK.US,D,20230918,000000,4.66,4.84,4.46,4.51,12716879,0
+CLSK.US,D,20230919,000000,4.53,4.66,4.31,4.37,11142982,0
+CLSK.US,D,20230920,000000,4.4,4.5,4.21,4.21,11618866,0
+CLSK.US,D,20230921,000000,4.035,4.12,3.93,4.06,7493989,0
+CLSK.US,D,20230922,000000,4.07,4.13,3.9,3.93,6233457,0
+CLSK.US,D,20230925,000000,3.81,3.95,3.76,3.87,7576692,0
+CLSK.US,D,20230926,000000,3.8,3.94,3.7,3.71,6165989,0
+CLSK.US,D,20230927,000000,3.81,3.91,3.65,3.7,7945211,0
+CLSK.US,D,20230928,000000,3.72,4.055,3.67,3.86,11380789,0
+CLSK.US,D,20230929,000000,3.9,3.995,3.792,3.81,8620340,0
+CLSK.US,D,20231002,000000,4.1665,4.33,3.8104,3.86,13632907,0
+CLSK.US,D,20231003,000000,3.81,3.84,3.41,3.47,10881712,0
+CLSK.US,D,20231004,000000,3.58,3.68,3.4401,3.63,8742714,0
+CLSK.US,D,20231005,000000,3.715,3.77,3.5,3.53,9884070,0
+CLSK.US,D,20231006,000000,3.45,3.8,3.38,3.75,8479106,0
+CLSK.US,D,20231009,000000,3.62,3.8,3.58,3.7,8902779,0
+CLSK.US,D,20231010,000000,3.66,3.86,3.65,3.75,6388030,0
+CLSK.US,D,20231011,000000,3.79,3.88,3.62,3.74,9004236,0
+CLSK.US,D,20231012,000000,3.78,3.78,3.535,3.57,6515661,0
+CLSK.US,D,20231013,000000,3.64,3.66,3.48,3.52,6258058,0
+CLSK.US,D,20231016,000000,3.84,4.145,3.68,3.95,22107161,0
+CLSK.US,D,20231017,000000,3.94,4.2892,3.83,4.17,14479450,0
+CLSK.US,D,20231018,000000,4.11,4.23,3.965,4,12753777,0
+CLSK.US,D,20231019,000000,4.08,4.11,3.86,3.87,10038689,0
+CLSK.US,D,20231020,000000,4.09,4.4099,3.87,3.92,19227052,0
+CLSK.US,D,20231023,000000,4.1,4.48,3.94,4.255,23832165,0
+CLSK.US,D,20231024,000000,4.81,5.11,4.59,4.7,31776430,0
+CLSK.US,D,20231025,000000,4.85,4.94,4.5,4.62,19766342,0
+CLSK.US,D,20231026,000000,4.51,4.6468,4.19,4.36,16171432,0
+CLSK.US,D,20231027,000000,4.45,4.63,4.13,4.15,13990268,0
+CLSK.US,D,20231030,000000,4.34,4.46,3.99,4.09,15525393,0
+CLSK.US,D,20231031,000000,4.08,4.18,3.94,4.1,13572384,0
+CLSK.US,D,20231101,000000,4.2,4.3,3.975,4.14,12915863,0
+CLSK.US,D,20231102,000000,4.3,4.69,4.21,4.64,18213519,0
+CLSK.US,D,20231103,000000,4.54,4.69,4.4,4.45,17583322,0
+CLSK.US,D,20231106,000000,4.61,4.69,4.19,4.31,16387474,0
+CLSK.US,D,20231107,000000,4.25,4.36,4.09,4.33,19258632,0
+CLSK.US,D,20231108,000000,4.35,4.38,3.92,3.92,15175313,0
+CLSK.US,D,20231109,000000,4.26,4.4588,3.64,3.69,39434824,0
+CLSK.US,D,20231110,000000,3.79,3.8795,3.46,3.74,24966153,0
+CLSK.US,D,20231113,000000,3.69,3.88,3.6,3.81,18369953,0
+CLSK.US,D,20231114,000000,3.87,3.93,3.675,3.85,14309003,0
+CLSK.US,D,20231115,000000,3.89,4.22,3.82,4.15,18367963,0
+CLSK.US,D,20231116,000000,4,4.06,3.76,3.84,13982510,0
+CLSK.US,D,20231117,000000,3.83,4.03,3.75,3.94,9864576,0
+CLSK.US,D,20231120,000000,4.04,4.65,4.04,4.59,22291015,0
+CLSK.US,D,20231121,000000,4.45,4.675,4.31,4.53,20496029,0
+CLSK.US,D,20231122,000000,4.53,4.88,4.39,4.86,13466503,0
+CLSK.US,D,20231124,000000,4.97,5.65,4.87,5.58,21678600,0
+CLSK.US,D,20231127,000000,5.302,5.75,5.1606,5.58,23058821,0
+CLSK.US,D,20231128,000000,5.71,6.44,5.71,6.38,30109026,0
+CLSK.US,D,20231129,000000,6.49,6.74,6.23,6.59,26670676,0
+CLSK.US,D,20231130,000000,6.6,6.62,6.15,6.24,23205396,0
+CLSK.US,D,20231201,000000,5.91,7.79,5.73,7.64,57377951,0
+CLSK.US,D,20231204,000000,8.83,9.37,8.12,8.87,44819039,0
+CLSK.US,D,20231205,000000,8.92,10.05,8.81,9.31,52681585,0
+CLSK.US,D,20231206,000000,9.56,9.6,8.93,9.25,26260767,0
+CLSK.US,D,20231207,000000,8.99,9.58,8.57,9.24,23480538,0
+CLSK.US,D,20231208,000000,9.12,10.45,9.1,10.34,31717640,0
+CLSK.US,D,20231211,000000,9.44,9.48,8.43,8.8,30959026,0
+CLSK.US,D,20231212,000000,8.96,9.19,8.65,8.775,18857073,0
+CLSK.US,D,20231213,000000,8.78,10.28,8.5409,10.25,32709275,0
+CLSK.US,D,20231214,000000,10.43,11.29,10.41,10.92,32948324,0
+CLSK.US,D,20231215,000000,10.7393,10.82,10.07,10.64,29641869,0
+CLSK.US,D,20231218,000000,10.245,11.31,10.18,10.84,27394190,0
+CLSK.US,D,20231219,000000,11.07,11.35,10.04,10.43,28180419,0
+CLSK.US,D,20231220,000000,11.05,11.6,10.46,10.49,33854273,0
+CLSK.US,D,20231221,000000,11,11.6,10.55,11.53,28169325,0
+CLSK.US,D,20231222,000000,11.66,12.24,11.35,11.89,27508890,0
+CLSK.US,D,20231226,000000,11.69,11.81,11.195,11.74,22123708,0
+CLSK.US,D,20231227,000000,12.26,13.56,12.24,13.43,27394049,0
+CLSK.US,D,20231228,000000,12.66,13.39,12.4,13.11,25965563,0
+CLSK.US,D,20231229,000000,13.2,13.47,10.63,11.03,35949669,0
+CLSK.US,D,20240102,000000,12.5999,12.5999,10.75,10.88,24949574,0
+CLSK.US,D,20240103,000000,9.7481,11.029,9.6,10.57,26263939,0
+CLSK.US,D,20240104,000000,10.77,11.46,10.535,10.76,21026711,0
+CLSK.US,D,20240105,000000,10.6,10.65,9.77,10.21,16480388,0
+CLSK.US,D,20240108,000000,10.17,10.94,9.12,10.725,30910812,0
+CLSK.US,D,20240109,000000,10.52,11.06,10.33,10.55,18099752,0
+CLSK.US,D,20240110,000000,10.18,10.965,9.76,9.985,31181865,0
+CLSK.US,D,20240111,000000,10.68,11.35,8.88,9.26,37395852,0
+CLSK.US,D,20240112,000000,9.01,9.09,8.075,8.14,28056212,0
+CLSK.US,D,20240116,000000,7.9,8.26,7.35,7.65,28821919,0
+CLSK.US,D,20240117,000000,7.5,7.6,7.23,7.36,15470828,0
+CLSK.US,D,20240118,000000,7.42,7.64,6.76,6.88,21855395,0
+CLSK.US,D,20240119,000000,6.89,6.95,6.41,6.87,21516870,0
+CLSK.US,D,20240122,000000,6.73,7.35,6.59,7.1,20878814,0
+CLSK.US,D,20240123,000000,6.84,7.38,6.705,7.09,18681647,0
+CLSK.US,D,20240124,000000,7.44,7.72,6.98,6.99,17561731,0
+CLSK.US,D,20240125,000000,7.06,7.39,6.95,7.305,11454014,0
+CLSK.US,D,20240126,000000,7.7,8.26,7.6,8.01,22815449,0
+CLSK.US,D,20240129,000000,8.14,9.24,7.975,8.53,32376036,0
+CLSK.US,D,20240130,000000,8.66,9.0097,8.2127,8.42,22805416,0
+CLSK.US,D,20240131,000000,8.14,8.98,8.04,8.05,26492374,0
+CLSK.US,D,20240201,000000,8.1,8.5199,7.68,8.36,28283255,0
+CLSK.US,D,20240202,000000,8.11,8.61,8.03,8.28,16921442,0
+CLSK.US,D,20240205,000000,8.26,8.37,7.68,7.76,19708711,0
+CLSK.US,D,20240206,000000,7.76,8.72,7.64,8.7,20793139,0
+CLSK.US,D,20240207,000000,8.76,9.34,8.4608,9.31,21592848,0
+CLSK.US,D,20240208,000000,9.93,10.54,9.53,10.5,36373079,0
+CLSK.US,D,20240209,000000,13.02,14.59,11.95,13.95,89228018,0
+CLSK.US,D,20240212,000000,14.19,16.44,14.095,16.005,69106611,0
+CLSK.US,D,20240213,000000,14.35,16.39,13.75,15.89,49437547,0
+CLSK.US,D,20240214,000000,18.14,18.87,16.86,17.85,51912845,0
+CLSK.US,D,20240215,000000,18.115,19.2299,16.47,17.23,51900499,0
+CLSK.US,D,20240216,000000,17.44,18.0089,16.5,17.86,33765351,0
+CLSK.US,D,20240220,000000,18.36,18.5,15.4401,16.56,43436978,0
+CLSK.US,D,20240221,000000,15.2,16.545,15,15.46,26676374,0
+CLSK.US,D,20240222,000000,15.7,17.68,15.29,17.09,37647019,0
+CLSK.US,D,20240223,000000,16.71,17.06,15.88,16.43,19874395,0
+CLSK.US,D,20240226,000000,16.61,20.95,16.57,20.35,62811563,0
+CLSK.US,D,20240227,000000,23.07,23.45,20.3,20.89,59037720,0
+CLSK.US,D,20240228,000000,21.85,22.38,17.76,18.08,75234451,0
+CLSK.US,D,20240229,000000,19.4,19.54,15.8123,16.72,61792937,0
+CLSK.US,D,20240301,000000,16.72,17.87,15.534,17.86,40502186,0
+CLSK.US,D,20240304,000000,18.91,19.18,15.89,16.47,61567710,0
+CLSK.US,D,20240305,000000,16,17.19,14.78,15.33,50329126,0
+CLSK.US,D,20240306,000000,16.12,17.34,15.065,16.575,41271675,0
+CLSK.US,D,20240307,000000,16.49,17.9901,15.91,17.82,36086826,0
+CLSK.US,D,20240308,000000,18.2,20.49,17.99,20.24,58042599,0
+CLSK.US,D,20240311,000000,21.04,21.33,16.87,16.91,46884229,0
+CLSK.US,D,20240312,000000,17.11,17.27,15.58,16.49,37991922,0
+CLSK.US,D,20240313,000000,16.46,17.895,16.29,17.11,32646458,0
+CLSK.US,D,20240314,000000,16.36,16.6,14.99,15.84,34141447,0
+CLSK.US,D,20240315,000000,15.65,17.73,15.324,17.43,44009307,0
+CLSK.US,D,20240318,000000,17,18.23,16.25,17.46,32793996,0
+CLSK.US,D,20240319,000000,16.63,17.0799,15.0601,16.49,35840120,0
+CLSK.US,D,20240320,000000,16.51,20.25,16.12,20.25,45280144,0
+CLSK.US,D,20240321,000000,19.632,21.02,19.29,20.77,41788311,0
+CLSK.US,D,20240322,000000,19.815,19.95,18.63,19.52,31839528,0
+CLSK.US,D,20240325,000000,20.15,24.08,20.12,23.4,48308528,0
+CLSK.US,D,20240326,000000,23.21,24.15,22.35,23.19,30486415,0
+CLSK.US,D,20240327,000000,24.04,24.72,22.465,23.11,32273274,0
+CLSK.US,D,20240328,000000,23.19,24.097,21.11,21.21,45389865,0
+CLSK.US,D,20240401,000000,19.49,20.5,18.54,18.58,35555604,0
+CLSK.US,D,20240402,000000,17.91,17.93,16.52,16.83,29455761,0
+CLSK.US,D,20240403,000000,16.85,17.08,16.18,16.185,22862364,0
+CLSK.US,D,20240404,000000,16.9,17.75,15.86,15.89,38249900,0
+CLSK.US,D,20240405,000000,15.73,16.52,15.58,15.6,21599339,0
+CLSK.US,D,20240408,000000,16.83,17.33,15.21,15.36,30346599,0
+CLSK.US,D,20240409,000000,15.09,15.7599,14.84,15.33,26465810,0
+CLSK.US,D,20240410,000000,14.8,15.72,14.59,15.05,22227385,0
+CLSK.US,D,20240411,000000,14.99,15.97,14.665,15.87,26513982,0
+CLSK.US,D,20240412,000000,15.64,15.85,14.61,14.85,28466225,0
+CLSK.US,D,20240415,000000,14.8,15.8784,14.53,14.69,29642151,0
+CLSK.US,D,20240416,000000,14.34,14.795,13.7,14.48,25300032,0
+CLSK.US,D,20240417,000000,14.48,15.46,14.18,14.92,32065169,0
+CLSK.US,D,20240418,000000,14.95,17.15,14.78,16.23,40509305,0
+CLSK.US,D,20240419,000000,16.73,17.9,16.37,17.2,44681348,0
+CLSK.US,D,20240422,000000,17.85,19.17,17.0697,19.09,46061870,0
+CLSK.US,D,20240423,000000,18.76,21.05,18.61,20.73,39722097,0
+CLSK.US,D,20240424,000000,20.3,21.39,19.21,19.78,34948306,0
+CLSK.US,D,20240425,000000,18.62,19.7999,18.06,19.54,26067704,0
+CLSK.US,D,20240426,000000,19.07,19.62,18.53,19.23,19373964,0
+CLSK.US,D,20240429,000000,18.5,18.73,17.28,18.12,23027273,0
+CLSK.US,D,20240430,000000,17.33,17.7,16.33,16.38,22808315,0
+CLSK.US,D,20240501,000000,16.03,16.88,15.3501,15.65,27968648,0
+CLSK.US,D,20240502,000000,16.1,16.3,15.3133,15.94,21437725,0
+CLSK.US,D,20240503,000000,16.72,17.38,15.93,16.15,25038408,0
+CLSK.US,D,20240506,000000,16.57,18.3173,16.4776,17.43,26468494,0
+CLSK.US,D,20240507,000000,17.31,17.48,16.22,16.54,21881026,0
+CLSK.US,D,20240508,000000,16.14,16.71,15.3,16.37,22502989,0
+CLSK.US,D,20240509,000000,16.81,17.395,16.18,16.59,26021951,0
+CLSK.US,D,20240510,000000,17.35,18.08,15.55,15.57,34285845,0
+CLSK.US,D,20240513,000000,16.05,17.1,15.41,15.55,25380079,0
+CLSK.US,D,20240514,000000,15.16,16.0499,15.03,15.36,22748367,0
+CLSK.US,D,20240515,000000,16.27,17.18,15.21,17.12,40153414,0
+CLSK.US,D,20240516,000000,16.81,17.41,16.41,16.47,23051898,0
+CLSK.US,D,20240517,000000,16.8,17.53,15.93,16.03,31358094,0
+CLSK.US,D,20240520,000000,16.28,18.53,15.7,18.31,36767265,0
+CLSK.US,D,20240521,000000,18.44,19.02,17.93,18.42,28778492,0
+CLSK.US,D,20240522,000000,18.32,20.15,18.17,18.44,37983481,0
+CLSK.US,D,20240523,000000,18.69,18.77,16.77,17.09,32685062,0
+CLSK.US,D,20240524,000000,17.25,18.16,16.8201,17.63,31356464,0
+CLSK.US,D,20240528,000000,17.92,18.94,17.18,17.69,37774695,0
+CLSK.US,D,20240529,000000,17.29,17.765,16.84,17.07,21800129,0
+CLSK.US,D,20240530,000000,17.19,17.88,16.2401,16.39,30777837,0
+CLSK.US,D,20240531,000000,16.68,16.82,15.54,16.07,24462892,0
+CLSK.US,D,20240603,000000,16.6,17.13,15.41,15.655,26005308,0
+CLSK.US,D,20240604,000000,15.83,16.7,15.3304,16.09,30005015,0
+CLSK.US,D,20240605,000000,16.51,16.67,15.56,16.36,27009019,0
+CLSK.US,D,20240606,000000,16.29,17.1163,16.06,16.33,29310962,0
+CLSK.US,D,20240607,000000,16.385,17.96,15.565,15.58,44653473,0
+CLSK.US,D,20240610,000000,15.62,16.12,15.26,15.7,22497349,0
+CLSK.US,D,20240611,000000,15.29,15.96,14.23,15.95,30363630,0
+CLSK.US,D,20240612,000000,16.45,18.09,16.14,17.25,46503086,0
+CLSK.US,D,20240613,000000,17.42,18.37,16.895,17.965,32604652,0
+CLSK.US,D,20240614,000000,17.9,18.82,17.275,17.71,36530531,0
+CLSK.US,D,20240617,000000,17.39,19.44,16.86,19.24,34358055,0
+CLSK.US,D,20240618,000000,18.69,19.62,18.37,19.48,31089215,0
+CLSK.US,D,20240620,000000,19.942,20.64,18.87,19.17,35881583,0
+CLSK.US,D,20240621,000000,18.39,18.74,17.23,17.29,36002908,0
+CLSK.US,D,20240624,000000,16.464,16.95,16.12,16.51,22728436,0
+CLSK.US,D,20240625,000000,16.66,17.18,16.29,16.61,28264270,0
+CLSK.US,D,20240626,000000,16.39,17.23,15.92,16.08,23513655,0
+CLSK.US,D,20240627,000000,16.58,16.908,16.015,16.05,28119273,0
+CLSK.US,D,20240628,000000,16.2,16.455,15.73,15.95,35723521,0
+CLSK.US,D,20240701,000000,16.4,18.42,16.26,17.92,40486424,0
+CLSK.US,D,20240702,000000,17.94,18.14,16.915,16.93,26646825,0
+CLSK.US,D,20240703,000000,16.54,16.8079,15.92,16.15,19266252,0
+CLSK.US,D,20240705,000000,15.45,16.13,15.12,16.05,30904142,0
+CLSK.US,D,20240708,000000,16.38,16.56,15.17,15.42,32715691,0
+CLSK.US,D,20240709,000000,15.67,15.75,15.08,15.22,23961122,0
+CLSK.US,D,20240710,000000,15.376,15.44,15.02,15.18,15818163,0
+CLSK.US,D,20240711,000000,15.69,15.9,14.84,14.96,33937022,0
+CLSK.US,D,20240712,000000,15.08,16.165,15.02,15.85,29243133,0
+CLSK.US,D,20240715,000000,16.96,18.78,16.72,18.3,58214925,0
+CLSK.US,D,20240716,000000,18.32,20.16,18.28,19.79,49370953,0
+CLSK.US,D,20240717,000000,19.22,20.49,18.0801,19.07,39550801,0
+CLSK.US,D,20240718,000000,19.45,19.53,16.68,17.07,37315967,0
+CLSK.US,D,20240719,000000,17.12,18.485,16.99,17.84,32829895,0
+CLSK.US,D,20240722,000000,18.07,18.61,17.055,18.13,30122919,0
+CLSK.US,D,20240723,000000,17.97,19.04,17.36,17.45,31817601,0
+CLSK.US,D,20240724,000000,17.68,17.94,16.5,16.57,32423197,0
+CLSK.US,D,20240725,000000,16.23,16.7291,15.55,16.18,25069373,0
+CLSK.US,D,20240726,000000,16.99,17.665,16.6622,17.12,26195284,0
+CLSK.US,D,20240729,000000,17.77,18.05,16.2,16.29,30333361,0
+CLSK.US,D,20240730,000000,16.35,16.49,15.69,15.7,18042179,0
+CLSK.US,D,20240731,000000,16.21,16.775,15.965,16,21891211,0
+CLSK.US,D,20240801,000000,16,16.26,14.9148,15.09,27094417,0
+CLSK.US,D,20240802,000000,14.92,15.24,13.24,13.48,37910417,0
+CLSK.US,D,20240805,000000,10.085,12.2,9.34,12.19,43413191,0
+CLSK.US,D,20240806,000000,12.6,12.72,11.84,12.26,22453481,0
+CLSK.US,D,20240807,000000,12.65,12.7,11,11.08,24118974,0
+CLSK.US,D,20240808,000000,11.57,12.43,11.27,12.23,25641019,0
+CLSK.US,D,20240809,000000,11.99,12.2,11.34,11.46,23064092,0
+CLSK.US,D,20240812,000000,11.11,11.42,10.25,11.16,26424608,0
+CLSK.US,D,20240813,000000,11.18,11.44,10.84,11.08,19287668,0
+CLSK.US,D,20240814,000000,11.27,11.475,10.87,10.99,17617505,0
+CLSK.US,D,20240815,000000,11.23,11.89,11.14,11.33,21995730,0
+CLSK.US,D,20240816,000000,11.3,12.04,11.18,11.84,21831232,0
+CLSK.US,D,20240819,000000,11.91,12.32,11.62,12.01,18890274,0
+CLSK.US,D,20240820,000000,12.34,12.43,11.35,11.66,21150464,0
+CLSK.US,D,20240821,000000,11.71,12.415,11.49,12.41,21266659,0
+CLSK.US,D,20240822,000000,12.41,12.455,11.82,11.87,14589346,0
+CLSK.US,D,20240823,000000,12.03,12.75,11.878,12.61,29799953,0
+CLSK.US,D,20240826,000000,12.63,12.63,12.13,12.16,17290382,0
+CLSK.US,D,20240827,000000,11.9,12.05,11.29,11.47,17402361,0
+CLSK.US,D,20240828,000000,11.25,11.38,10.6,10.68,18969727,0
+CLSK.US,D,20240829,000000,11,11.44,10.6915,10.81,20106542,0
+CLSK.US,D,20240830,000000,10.85,10.96,10.62,10.69,15728950,0
+CLSK.US,D,20240903,000000,10.19,10.23,8.95,9.02,28142339,0
+CLSK.US,D,20240904,000000,8.86,9.16,8.6,8.675,20796443,0
+CLSK.US,D,20240905,000000,8.63,8.92,8.37,8.59,18605112,0
+CLSK.US,D,20240906,000000,8.77,8.875,8.04,8.09,17611344,0
+CLSK.US,D,20240909,000000,8.315,8.84,8.22,8.83,17814183,0
+CLSK.US,D,20240910,000000,8.88,9.36,8.6,9.35,18055382,0
+CLSK.US,D,20240911,000000,9,9.3798,8.61,9.29,18819627,0
+CLSK.US,D,20240912,000000,9.33,9.459,9.02,9.25,15685032,0
+CLSK.US,D,20240913,000000,9.31,9.75,9.12,9.38,17563925,0
+CLSK.US,D,20240916,000000,9.15,9.26,8.8,9.07,13100296,0
+CLSK.US,D,20240917,000000,9.3,9.545,8.9721,9.15,17691089,0
+CLSK.US,D,20240918,000000,9.15,9.575,8.83,8.84,19326702,0
+CLSK.US,D,20240919,000000,9.48,9.555,9.01,9.03,20641620,0
+CLSK.US,D,20240920,000000,9.0395,9.19,8.81,8.99,19692938,0
+CLSK.US,D,20240923,000000,9.07,9.35,8.95,9.17,17080171,0
+CLSK.US,D,20240924,000000,9.28,9.655,9.08,9.63,24246095,0
+CLSK.US,D,20240925,000000,9.68,9.98,9.33,9.34,21413256,0
+CLSK.US,D,20240926,000000,9.76,10.31,9.51,10.09,31828056,0
+CLSK.US,D,20240927,000000,10.44,10.47,9.875,10.13,24717683,0
+CLSK.US,D,20240930,000000,9.62,9.83,9.22,9.34,21168318,0
+CLSK.US,D,20241001,000000,9.28,9.401,8.45,8.61,25190430,0
+CLSK.US,D,20241002,000000,8.5,8.95,8.46,8.79,15080558,0
+CLSK.US,D,20241003,000000,8.62,8.825,8.43,8.66,15043824,0
+CLSK.US,D,20241004,000000,8.98,9.64,8.85,9.58,22479433,0
+CLSK.US,D,20241007,000000,9.6,9.72,8.82,9.1,23593262,0
+CLSK.US,D,20241008,000000,9,9.1928,8.78,9,15389311,0
+CLSK.US,D,20241009,000000,8.96,9.365,8.8,8.86,17111813,0
+CLSK.US,D,20241010,000000,8.81,8.88,8.56,8.66,12638287,0
+CLSK.US,D,20241011,000000,8.782,9.66,8.75,9.59,24209397,0
+CLSK.US,D,20241014,000000,10.03,10.955,9.8,10.81,34798116,0
+CLSK.US,D,20241015,000000,10.85,11.745,10.72,11.23,42073206,0
+CLSK.US,D,20241016,000000,11.75,12.19,11.25,11.84,35139386,0
+CLSK.US,D,20241017,000000,11.71,12.135,11.235,11.72,28089515,0
+CLSK.US,D,20241018,000000,12.09,12.99,11.94,12.86,41945604,0
+CLSK.US,D,20241021,000000,12.59,12.76,11.955,12.69,33707708,0
+CLSK.US,D,20241022,000000,12.44,12.62,11.96,12.23,30127892,0
+CLSK.US,D,20241023,000000,11.87,12.067,11.06,11.63,35137670,0
+CLSK.US,D,20241024,000000,11.99,12.4795,11.5647,11.96,33949759,0
+CLSK.US,D,20241025,000000,12.0098,12.276,11.31,11.39,32996601,0
+CLSK.US,D,20241028,000000,11.96,12.77,11.82,12.55,43268188,0
+CLSK.US,D,20241029,000000,13.2,13.27,12.2,12.37,48393578,0
+CLSK.US,D,20241030,000000,11.865,12.5408,11.73,12.06,27313011,0
+CLSK.US,D,20241031,000000,11.8301,11.89,10.6,10.61,33571629,0
+CLSK.US,D,20241101,000000,10.74,11.235,10.2701,10.325,24129775,0
+CLSK.US,D,20241104,000000,10.09,10.17,9.7001,9.8,22272172,0
+CLSK.US,D,20241105,000000,10.2,10.76,9.98,10.56,26105842,0
+CLSK.US,D,20241106,000000,11.948,13.045,11.4,12.99,49290083,0
+CLSK.US,D,20241107,000000,12.7,13.798,12.65,13.57,37698309,0
+CLSK.US,D,20241111,000000,15,17.87,14.83,17.61,68159990,0
+CLSK.US,D,20241112,000000,16.62,17.69,15.86,17.63,48154450,0
+CLSK.US,D,20241113,000000,17.3,17.9699,14.81,14.98,57517782,0
+CLSK.US,D,20241114,000000,15.39,15.58,13.7,13.98,34207485,0
+CLSK.US,D,20241115,000000,14.43,14.43,13.1,14.03,31081273,0
+CLSK.US,D,20241118,000000,13.69,14.57,13.3,13.38,30683287,0
+CLSK.US,D,20241119,000000,13.26,14.4,12.835,14.12,35421364,0
+CLSK.US,D,20241120,000000,14.56,14.98,13.32,14,49099911,0
+CLSK.US,D,20241121,000000,14.6,15.28,12.6,12.965,62190618,0
+CLSK.US,D,20241122,000000,13.1,15.48,12.86,15.1,49084887,0
+CLSK.US,D,20241125,000000,15.4,15.87,14.51,14.95,42148364,0
+CLSK.US,D,20241126,000000,14,14.45,13.01,13.03,37181119,0
+CLSK.US,D,20241127,000000,13.64,14.125,13.25,13.86,33683808,0
+CLSK.US,D,20241129,000000,14.359,15.15,14.22,14.35,28952510,0
+CLSK.US,D,20241202,000000,14.96,15.4,14.11,14.52,48225006,0
+CLSK.US,D,20241203,000000,13.33,14.37,12.7,13.95,45886095,0
+CLSK.US,D,20241204,000000,13.97,14.855,13.54,14.68,44538719,0
+CLSK.US,D,20241205,000000,15.44,16.25,13.87,13.93,49980286,0
+CLSK.US,D,20241206,000000,14.19,15.55,14.07,14.97,43080367,0
+CLSK.US,D,20241209,000000,14.77,15.045,13.42,13.56,33694880,0
+CLSK.US,D,20241210,000000,13.96,13.975,12.86,12.94,27927326,0
+CLSK.US,D,20241211,000000,13.15,13.47,12.47,12.83,37701613,0
+CLSK.US,D,20241212,000000,13.25,13.645,12.27,12.33,41802803,0
+CLSK.US,D,20241213,000000,11.68,12.44,11.58,12.02,69680333,0
+CLSK.US,D,20241216,000000,12.34,13.25,11.8,12.48,48538775,0
+CLSK.US,D,20241217,000000,12.49,12.88,12.135,12.36,31721933,0
+CLSK.US,D,20241218,000000,12.31,13.32,11.05,11.32,61231040,0
+CLSK.US,D,20241219,000000,11.94,12.15,10.62,10.91,35966497,0
+CLSK.US,D,20241220,000000,10.765,11.31,10.64,11.14,30052915,0
+CLSK.US,D,20241223,000000,11.11,11.215,10.11,10.26,27635256,0
+CLSK.US,D,20241224,000000,10.62,10.8276,10.32,10.66,14608246,0
+CLSK.US,D,20241226,000000,10.46,10.66,10.32,10.36,15857493,0
+CLSK.US,D,20241227,000000,10.375,10.46,9.71,9.78,24104077,0
+CLSK.US,D,20241230,000000,9.465,9.75,9.0239,9.51,27334628,0
+CLSK.US,D,20241231,000000,9.74,9.84,9.13,9.21,20141551,0
+CLSK.US,D,20250102,000000,9.45,9.79,9.1731,9.45,26589014,0
+CLSK.US,D,20250103,000000,9.5,10.83,9.43,10.8,26512716,0
+CLSK.US,D,20250106,000000,11.06,11.5,10.74,11.43,33200377,0
+CLSK.US,D,20250107,000000,11.22,11.5,10.59,10.71,20527329,0
+CLSK.US,D,20250108,000000,10.325,10.5,9.8,10.09,18869644,0
+CLSK.US,D,20250110,000000,9.92,10.19,9.63,10.09,17743314,0
+CLSK.US,D,20250113,000000,9.51,10.265,9.36,10.19,22232369,0
+CLSK.US,D,20250114,000000,10.67,10.975,10.17,10.35,19415048,0
+CLSK.US,D,20250115,000000,10.8,11.43,10.74,11.2,24511360,0
+CLSK.US,D,20250116,000000,11.04,11.35,10.84,11.18,18555835,0
+CLSK.US,D,20250117,000000,11.83,12.4,11.65,11.87,27676607,0
+CLSK.US,D,20250121,000000,12.04,12.17,10.68,10.96,33559855,0
+CLSK.US,D,20250122,000000,10.9,11.36,10.65,11.14,19622636,0
+CLSK.US,D,20250123,000000,10.879,11.97,10.775,11.41,27642012,0
+CLSK.US,D,20250124,000000,11.65,12.23,11.4,11.53,25360051,0
+CLSK.US,D,20250127,000000,10.86,11.0499,9.66,10.305,34770153,0
+CLSK.US,D,20250128,000000,10.54,10.57,9.93,10.05,18303620,0
+CLSK.US,D,20250129,000000,9.96,10.442,9.84,10.26,15369062,0
+CLSK.US,D,20250130,000000,10.54,11.1,10.47,10.97,24156736,0
+CLSK.US,D,20250131,000000,11.02,11.18,10.36,10.44,18780794,0
+CLSK.US,D,20250203,000000,9.63,10.7,9.57,10.59,25333374,0
+CLSK.US,D,20250204,000000,10.42,11.08,10.4,10.84,18432229,0
+CLSK.US,D,20250205,000000,10.92,11.01,10.285,10.31,14895455,0
+CLSK.US,D,20250206,000000,10.54,10.9407,10.23,10.38,23563806,0
+CLSK.US,D,20250207,000000,11.55,12.47,11.2,11.33,57650229,0
+CLSK.US,D,20250210,000000,11.41,11.44,10.9516,11.18,22586477,0
+CLSK.US,D,20250211,000000,10.95,10.98,10.205,10.28,22549080,0
+CLSK.US,D,20250212,000000,10,10.61,9.97,10.52,18640486,0
+CLSK.US,D,20250213,000000,10.465,10.6888,10.155,10.67,18388585,0
+CLSK.US,D,20250214,000000,10.68,10.9399,10.5,10.5,19025486,0
+CLSK.US,D,20250218,000000,10.52,10.53,10.02,10.08,19284156,0
+CLSK.US,D,20250219,000000,10.14,10.28,9.88,9.89,14724937,0
+CLSK.US,D,20250220,000000,10.05,10.2,9.66,10.06,17148390,0
+CLSK.US,D,20250221,000000,10.27,10.31,9.22,9.25,25174708,0
+CLSK.US,D,20250224,000000,9.245,9.26,8.63,8.9,19158860,0
+CLSK.US,D,20250225,000000,8.43,8.68,7.73,8.15,32391051,0
+CLSK.US,D,20250226,000000,8.01,8.37,7.695,7.88,22305742,0
+CLSK.US,D,20250227,000000,8.215,8.39,7.5,7.51,24115009,0
+CLSK.US,D,20250228,000000,7.39,8.12,7.36,7.99,26388156,0
+CLSK.US,D,20250303,000000,8.815,8.92,7.64,7.79,35188696,0
+CLSK.US,D,20250304,000000,7.44,8.0599,7.22,7.76,24446014,0
+CLSK.US,D,20250305,000000,7.92,8.56,7.82,8.55,22904846,0
+CLSK.US,D,20250306,000000,8.23,8.54,8.005,8.15,21566458,0
+CLSK.US,D,20250307,000000,8.045,8.932,7.9521,8.83,23415050,0
+CLSK.US,D,20250310,000000,8.55,8.67,7.8,7.98,31225380,0
+CLSK.US,D,20250311,000000,7.955,8.445,7.46,8.26,21452061,0
+CLSK.US,D,20250312,000000,8.43,8.6083,7.87,8.1,17410059,0
+CLSK.US,D,20250313,000000,8.09,8.29,7.68,7.69,16137169,0
+CLSK.US,D,20250314,000000,7.92,8.15,7.6949,7.97,23058968,0
+CLSK.US,D,20250317,000000,7.79,8.3,7.52,8.12,26227184,0
+CLSK.US,D,20250318,000000,7.895,8.04,7.55,7.59,23615939,0
+CLSK.US,D,20250319,000000,7.77,8.28,7.685,8.01,22953401,0
+CLSK.US,D,20250320,000000,7.92,8.21,7.68,7.75,23177943,0
+CLSK.US,D,20250321,000000,7.6,7.76,7.27,7.44,87802425,0
+CLSK.US,D,20250324,000000,7.64,8.87,7.64,8.79,37787737,0
+CLSK.US,D,20250325,000000,8.775,8.9,8.48,8.73,25839906,0
+CLSK.US,D,20250326,000000,8.64,8.74,8.05,8.12,16557896,0
+CLSK.US,D,20250327,000000,7.94,8.265,7.78,7.845,17177809,0
+CLSK.US,D,20250328,000000,7.67,7.7,7.02,7.19,26180381,0
+CLSK.US,D,20250331,000000,6.88,6.93,6.59,6.72,19145187,0
+CLSK.US,D,20250401,000000,6.78,7.6,6.6301,7.56,32268140,0
+CLSK.US,D,20250402,000000,7.29,8.07,7.29,8.02,26624227,0
+CLSK.US,D,20250403,000000,7.135,7.589,7.1,7.41,18141610,0
+CLSK.US,D,20250404,000000,7.151,7.4,6.5,7.32,23582760,0
+CLSK.US,D,20250407,000000,6.542,7.99,6.452,7.43,29559140,0
+CLSK.US,D,20250408,000000,7.725,7.755,6.51,6.74,23344011,0
+CLSK.US,D,20250409,000000,6.775,7.97,6.56,7.63,30589584,0
+CLSK.US,D,20250410,000000,7.38,7.4607,6.94,7.13,20041933,0
+CLSK.US,D,20250411,000000,7.18,7.62,7.13,7.5,19725437,0
+CLSK.US,D,20250414,000000,7.805,8.145,7.62,7.78,19711642,0
+CLSK.US,D,20250415,000000,7.8,7.88,7.03,7.28,27775805,0
+CLSK.US,D,20250416,000000,7.095,7.5,7.03,7.28,20730599,0
+CLSK.US,D,20250417,000000,7.27,7.53,7.15,7.51,21256871,0
+CLSK.US,D,20250421,000000,7.545,7.98,7.44,7.47,23977252,0
+CLSK.US,D,20250422,000000,7.75,8.84,7.7,8.77,40215090,0
+CLSK.US,D,20250423,000000,9.155,9.26,8.65,8.87,34450039,0
+CLSK.US,D,20250424,000000,8.78,8.99,8.62,8.86,23707504,0
+CLSK.US,D,20250425,000000,9,9.28,8.92,9.01,26436523,0
+CLSK.US,D,20250428,000000,9.07,9.11,8.25,8.57,23679993,0
+CLSK.US,D,20250429,000000,8.55,8.665,8.4,8.44,18600687,0
+CLSK.US,D,20250430,000000,8.141,8.22,7.86,8.17,16693118,0
+CLSK.US,D,20250501,000000,8.625,8.985,8.38,8.67,23177309,0
+CLSK.US,D,20250502,000000,8.795,9.22,8.77,8.81,22506648,0
+CLSK.US,D,20250505,000000,8.452,8.452,7.925,8.09,21144890,0
+CLSK.US,D,20250506,000000,7.885,8.14,7.82,8.09,12260216,0
+CLSK.US,D,20250507,000000,8.23,8.28,7.91,8.03,13652634,0
+CLSK.US,D,20250508,000000,8.435,8.9,8.26,8.68,32905916,0
+CLSK.US,D,20250509,000000,8.37,9.88,8.35,9.2,49846067,0
+CLSK.US,D,20250512,000000,9.795,10.0355,9.3,9.62,33539116,0
+CLSK.US,D,20250513,000000,9.95,10.33,9.54,10,36202630,0
+CLSK.US,D,20250514,000000,9.96,10,9.5,9.61,23978614,0
+CLSK.US,D,20250515,000000,9.4,9.47,8.97,9.36,18750586,0
+CLSK.US,D,20250516,000000,9.36,10.11,9.36,9.78,30118086,0
+CLSK.US,D,20250519,000000,9.385,9.89,9.29,9.84,23515215,0
+CLSK.US,D,20250520,000000,9.84,9.84,9.4,9.7,19833794,0
+CLSK.US,D,20250521,000000,9.55,10.86,9.52,10.11,51060512,0
+CLSK.US,D,20250522,000000,10.83,11.04,9.85,9.87,52174852,0
+CLSK.US,D,20250523,000000,9.515,9.52,9.14,9.36,25656310,0
+CLSK.US,D,20250527,000000,9.55,10.09,9.46,9.86,27540786,0
+CLSK.US,D,20250528,000000,9.76,9.76,9.1,9.11,24011653,0
+CLSK.US,D,20250529,000000,9.27,9.29,8.73,8.78,24840776,0
+CLSK.US,D,20250530,000000,8.585,8.835,8.4801,8.63,21885079,0
+CLSK.US,D,20250602,000000,8.575,8.85,8.4,8.61,17150022,0
+CLSK.US,D,20250603,000000,8.66,9.2699,8.48,9.21,26744594,0
+CLSK.US,D,20250604,000000,9.1,9.57,9.01,9.53,23264216,0
+CLSK.US,D,20250605,000000,9.615,9.67,8.88,9.02,23036967,0
+CLSK.US,D,20250606,000000,9.24,10.05,9.2,9.79,31031906,0
+CLSK.US,D,20250609,000000,10.1,10.155,9.702,10.12,30421465,0
+CLSK.US,D,20250610,000000,10.226,10.35,9.96,10.13,20226026,0
+CLSK.US,D,20250611,000000,10.12,10.285,9.815,9.97,26785247,0
+CLSK.US,D,20250612,000000,9.65,10.06,9.51,9.71,19483902,0
+CLSK.US,D,20250613,000000,9.39,9.71,9.11,9.3,28082856,0
+CLSK.US,D,20250616,000000,9.54,9.655,9.295,9.62,29758305,0
+CLSK.US,D,20250617,000000,9.375,9.48,8.71,8.9,29142143,0
+CLSK.US,D,20250618,000000,8.82,9.29,8.725,9.18,26854608,0
+CLSK.US,D,20250620,000000,9.29,9.43,8.85,9,36242703,0
+CLSK.US,D,20250623,000000,8.705,9,8.425,8.85,29475387,0
+CLSK.US,D,20250624,000000,9.045,10.04,8.99,10.04,37569087,0
+CLSK.US,D,20250625,000000,10.26,10.74,10.152,10.6,34137267,0
+CLSK.US,D,20250626,000000,10.485,10.84,10.2,10.81,30385242,0
+CLSK.US,D,20250627,000000,10.76,10.96,10.46,10.67,28518488,0
+CLSK.US,D,20250630,000000,10.85,11.13,10.66,11.03,31218871,0
+CLSK.US,D,20250701,000000,10.79,11.33,10.6,11.08,28651189,0
+CLSK.US,D,20250702,000000,11.38,12.49,11.3521,12.48,40684077,0
+CLSK.US,D,20250703,000000,12.63,12.96,12.16,12.25,20908929,0
+CLSK.US,D,20250707,000000,11.96,12.0599,11.0918,11.33,32247820,0
+CLSK.US,D,20250708,000000,11.52,11.98,11.38,11.6,22403038,0
+CLSK.US,D,20250709,000000,11.82,12.64,11.44,12.47,29290775,0
+CLSK.US,D,20250710,000000,12.455,13,12.24,12.9,24988031,0
+CLSK.US,D,20250711,000000,13.26,13.51,12.42,12.65,33778422,0
+CLSK.US,D,20250714,000000,13,13.66,12.4201,12.6,44064421,0
+CLSK.US,D,20250715,000000,12.425,12.52,11.97,12.19,28346374,0
+CLSK.US,D,20250716,000000,12.57,13.05,12.41,12.57,27173249,0
+CLSK.US,D,20250717,000000,12.49,13.09,12.21,12.98,26748318,0
+CLSK.US,D,20250718,000000,13.13,13.5799,12.375,12.78,29206685,0
+CLSK.US,D,20250721,000000,12.92,13.35,12.37,12.39,24158441,0
+CLSK.US,D,20250722,000000,12.55,12.88,12.12,12.84,20712058,0
+CLSK.US,D,20250723,000000,12.63,12.89,12.21,12.45,20137147,0
+CLSK.US,D,20250724,000000,12.42,12.8,12.295,12.34,15712630,0
+CLSK.US,D,20250725,000000,12.085,12.09,11.6,11.82,17162120,0
+CLSK.US,D,20250728,000000,12.29,12.41,11.85,12.03,17314652,0
+CLSK.US,D,20250729,000000,12.045,12.15,11.4,11.73,17750438,0
+CLSK.US,D,20250730,000000,11.86,12.17,11.18,11.42,16556997,0
+CLSK.US,D,20250731,000000,11.42,11.74,11.3,11.37,20120018,0
+CLSK.US,D,20250801,000000,10.8,10.9631,10.23,10.44,17906895,0
+CLSK.US,D,20250804,000000,10.635,10.73,10.3319,10.62,13234944,0
+CLSK.US,D,20250805,000000,10.51,10.85,10.43,10.83,14943597,0
+CLSK.US,D,20250806,000000,10.8,11.08,10.5,11,19317866,0
+CLSK.US,D,20250807,000000,11.16,11.44,10.44,10.72,25416008,0
+CLSK.US,D,20250808,000000,11,11.35,9.82,10.07,33992792,0
+CLSK.US,D,20250811,000000,10.135,10.36,9.81,9.87,29678166,0
+CLSK.US,D,20250812,000000,9.95,10.24,9.77,9.92,22687277,0
+CLSK.US,D,20250813,000000,10.15,10.25,9.83,9.97,21296546,0
+CLSK.US,D,20250814,000000,9.73,9.96,9.35,9.95,25428725,0
+CLSK.US,D,20250815,000000,9.93,10.015,9.62,9.75,16460013,0
+CLSK.US,D,20250818,000000,9.52,10.05,9.45,9.84,15833028,0
+CLSK.US,D,20250819,000000,9.84,9.8679,9.32,9.36,13770707,0
+CLSK.US,D,20250820,000000,9.31,9.5,8.97,9.49,15416438,0
+CLSK.US,D,20250821,000000,9.131,9.37,9.065,9.33,16217059,0
+CLSK.US,D,20250822,000000,9.27,9.93,9.09,9.82,15657643,0
+CLSK.US,D,20250825,000000,9.5,9.675,9.27,9.45,17447184,0
+CLSK.US,D,20250826,000000,9.401,9.7,9.265,9.68,12713011,0
+CLSK.US,D,20250827,000000,9.65,9.83,9.425,9.58,15833019,0
+CLSK.US,D,20250828,000000,9.72,9.99,9.53,9.55,16489476,0
+CLSK.US,D,20250829,000000,9.55,9.635,9.26,9.47,17104686,0
+CLSK.US,D,20250902,000000,9.27,9.9291,9.11,9.64,16334610,0
+CLSK.US,D,20250903,000000,9.76,9.96,9.31,9.44,20611902,0
+CLSK.US,D,20250904,000000,9.4,9.43,9.02,9.08,16146240,0
+CLSK.US,D,20250905,000000,9.2,9.42,8.8803,9.24,18387605,0
+CLSK.US,D,20250908,000000,9.26,9.41,9.07,9.17,15999870,0
+CLSK.US,D,20250909,000000,9.345,9.685,9.09,9.67,23573290,0
+CLSK.US,D,20250910,000000,10.01,10.26,9.777,10.03,28763467,0
+CLSK.US,D,20250911,000000,10.05,10.46,9.86,10.2,18286214,0
+CLSK.US,D,20250912,000000,10.18,10.54,10.0624,10.35,17529122,0
+CLSK.US,D,20250915,000000,10.385,10.48,9.81,10.29,21682922,0
+CLSK.US,D,20250916,000000,10.295,11.265,10.165,11.2,29647686,0
+CLSK.US,D,20250917,000000,11.23,11.6753,10.98,11.44,28227264,0
+CLSK.US,D,20250918,000000,11.98,13.635,11.83,13.46,64657744,0
+CLSK.US,D,20250919,000000,13.33,14.05,13.19,13.62,47361377,0
+CLSK.US,D,20250922,000000,13.235,13.82,12.51,13.74,34536567,0
+CLSK.US,D,20250923,000000,14.74,15.19,13.76,13.91,48667520,0
+CLSK.US,D,20250924,000000,14.34,15.12,13.97,14.45,40798738,0
+CLSK.US,D,20250925,000000,14,14.57,13.385,13.68,37228445,0
+CLSK.US,D,20250926,000000,13.11,13.54,12.3,12.96,35209550,0
+CLSK.US,D,20250929,000000,13.31,15.125,13.3029,14.87,40808348,0
+CLSK.US,D,20250930,000000,14.62,14.87,14.21,14.5,25824870,0
+CLSK.US,D,20251001,000000,15.08,15.37,14.25,14.59,31962270,0
+CLSK.US,D,20251002,000000,14.9557,15.38,14.435,15.14,30563932,0
+CLSK.US,D,20251003,000000,15.615,16.545,15.43,15.94,39651973,0
+CLSK.US,D,20251006,000000,16.915,17.47,16.23,17.43,36834113,0
+CLSK.US,D,20251007,000000,18,18.87,16.815,17.96,47720086,0
+CLSK.US,D,20251008,000000,18.46,19.69,18.265,18.98,43561478,0
+CLSK.US,D,20251009,000000,19.26,20.5799,19.0544,20.09,50271932,0
+CLSK.US,D,20251010,000000,21.05,22.1196,18.76,19.28,62391378,0
+CLSK.US,D,20251013,000000,20.225,20.28,19.1,20.04,35295099,0
+CLSK.US,D,20251014,000000,19.155,22.68,18.82,21.98,50946563,0
+CLSK.US,D,20251015,000000,22.515,23.61,21.77,23.2,45368377,0
+CLSK.US,D,20251016,000000,23.05,23.145,19.82,19.99,46991476,0
+CLSK.US,D,20251017,000000,18.61,19.84,18.335,19.525,30681196,0
+CLSK.US,D,20251020,000000,21.232,22.69,20.32,20.4,44490016,0
+CLSK.US,D,20251021,000000,20.24,20.35,18.42,18.77,37932981,0
+CLSK.US,D,20251022,000000,18.1,18.73,16.23,16.86,36451904,0
+CLSK.US,D,20251023,000000,17.01,18.14,16.76,17.67,22929537,0
+CLSK.US,D,20251024,000000,18.4,19.39,18.2201,19.365,24943486,0
+CLSK.US,D,20251027,000000,20.04,20.46,19.5801,20.2,23545061,0
+CLSK.US,D,20251028,000000,19.9,20.865,19.1248,19.15,24040778,0
+CLSK.US,D,20251029,000000,20.48,20.85,18.21,18.89,34180307,0
+CLSK.US,D,20251030,000000,18.18,18.72,17.6536,17.69,19537903,0
+CLSK.US,D,20251031,000000,18.2,18.375,17.375,17.8,17900968,0
+CLSK.US,D,20251103,000000,18.845,19.3,16.79,17.42,31434219,0
+CLSK.US,D,20251104,000000,16.48,17.725,16.03,16.22,28439486,0
+CLSK.US,D,20251105,000000,16.31,16.9474,16.15,16.58,20584613,0
+CLSK.US,D,20251106,000000,16.32,16.39,15.35,15.4,19517567,0
+CLSK.US,D,20251107,000000,14.84,15.59,14.06,15.57,27394073,0
+CLSK.US,D,20251110,000000,16.45,16.52,15,15.03,20225144,0
+CLSK.US,D,20251111,000000,14.135,14.39,13.52,14.045,80777838,0
+CLSK.US,D,20251112,000000,14.32,14.332,12.72,13.33,40071651,0
+CLSK.US,D,20251113,000000,12.985,13.2,11.83,11.98,35115549,0
+CLSK.US,D,20251114,000000,11.19,11.7399,10.91,10.96,42467706,0
+CLSK.US,D,20251117,000000,10.71,11.14,10.36,10.61,28361722,0
+CLSK.US,D,20251118,000000,10.545,11.1,10.28,10.81,26168340,0
+CLSK.US,D,20251119,000000,10.73,11.05,10.05,10.22,27176581,0
+CLSK.US,D,20251120,000000,10.75,11.18,9.735,9.78,30056836,0
+CLSK.US,D,20251121,000000,9.81,9.925,9.06,9.73,28275024,0
+CLSK.US,D,20251124,000000,10.22,11.62,10.09,11.48,38188487,0
+CLSK.US,D,20251125,000000,11.03,11.92,10.791,11.82,45696177,0
+CLSK.US,D,20251126,000000,12.285,13.58,11.9,13.45,70373979,0
+CLSK.US,D,20251128,000000,14.24,15.54,14.01,15.1,51217324,0
+CLSK.US,D,20251201,000000,14.175,15.04,13.94,14.08,48973490,0
+CLSK.US,D,20251202,000000,14.62,14.99,13.68,13.71,40094026,0
+CLSK.US,D,20251203,000000,13.96,14.67,13.5136,14.49,35396466,0
+CLSK.US,D,20251204,000000,14.41,15.26,14.02,15.03,33353340,0
+CLSK.US,D,20251205,000000,14.585,14.71,13.52,13.715,32891232,0
+CLSK.US,D,20251208,000000,13.92,14.08,13.52,13.89,19539446,0
+CLSK.US,D,20251209,000000,13.725,15.41,13.56,14.85,33085569,0
+CLSK.US,D,20251210,000000,14.485,15.12,13.9639,14.53,31004006,0
+CLSK.US,D,20251211,000000,14.065,14.8668,13.57,14.82,21837544,0
+CLSK.US,D,20251212,000000,14.69,15.485,13.99,14.03,37911220,0
+CLSK.US,D,20251215,000000,13.71,13.8,11.7,11.915,44850061,0
+CLSK.US,D,20251216,000000,11.95,12.315,11.53,11.86,22667611,0
+CLSK.US,D,20251217,000000,12.14,12.67,11.45,11.48,27643041,0
+CLSK.US,D,20251218,000000,11.915,12.2824,11.15,11.2,25333722,0
+CLSK.US,D,20251219,000000,11.52,12.12,11.5,12.03,28192274,0
+CLSK.US,D,20251222,000000,12.515,13.06,12.02,12.1,27035186,0
+CLSK.US,D,20251223,000000,11.75,12.02,11.48,11.51,19183297,0
+CLSK.US,D,20251224,000000,11.43,11.5,11.2,11.4,9557972,0
+CLSK.US,D,20251226,000000,11.445,11.51,10.84,10.91,16510080,0
+CLSK.US,D,20251229,000000,10.695,11.305,10.65,10.72,14719537,0
+CLSK.US,D,20251230,000000,10.73,10.93,10.4,10.42,13217573,0
+CLSK.US,D,20251231,000000,10.43,10.58,9.98,10.12,17051592,0
+CLSK.US,D,20260102,000000,10.395,11.58,10.18,11.55,22151580,0
+CLSK.US,D,20260105,000000,12.22,12.55,11.99,12.3,33595895,0
+CLSK.US,D,20260106,000000,12.4,12.61,11.26,11.99,24555847,0
+CLSK.US,D,20260107,000000,11.65,11.9999,11.3727,11.93,19842281,0
+CLSK.US,D,20260108,000000,11.75,12.31,11.585,11.99,26434277,0
+CLSK.US,D,20260109,000000,12.11,12.36,11.545,11.61,24055866,0
+CLSK.US,D,20260112,000000,11.7,12.2,11.552,11.96,25456132,0
+CLSK.US,D,20260113,000000,12.24,12.84,12.08,12.55,29714754,0
+CLSK.US,D,20260114,000000,13.25,14.01,12.77,13.34,60398058,0
+CLSK.US,D,20260115,000000,13.24,13.531,12.73,12.73,36931345,0
+CLSK.US,D,20260116,000000,12.815,13.79,12.76,13.37,34508275,0
+CLSK.US,D,20260120,000000,12.6,13.34,12.25,12.76,30532609,0
+CLSK.US,D,20260121,000000,12.68,13.75,11.902,12.81,38351974,0
+CLSK.US,D,20260122,000000,12.985,13.385,12.76,13.19,26464525,0
+CLSK.US,D,20260123,000000,13.3,14.4454,12.475,13.71,39380725,0
+CLSK.US,D,20260126,000000,13.5,13.52,12.31,12.44,42397386,0
+CLSK.US,D,20260127,000000,12.44,13.41,12.19,13.27,36174678,0
+CLSK.US,D,20260128,000000,13.41,13.9,13.175,13.45,30607694,0
+CLSK.US,D,20260129,000000,13.115,13.25,12.105,12.59,27992341,0
+CLSK.US,D,20260130,000000,12.29,12.5,11.56,11.84,24398340,0
+CLSK.US,D,20260202,000000,11.35,11.5299,10.94,11.04,29116498,0
+CLSK.US,D,20260203,000000,11.115,12,10.68,11.36,33583663,0
+CLSK.US,D,20260204,000000,11.14,11.1799,9.81,10.22,32970504,0
+CLSK.US,D,20260205,000000,9.62,10,8.26,8.265,43005961,0
+CLSK.US,D,20260206,000000,8.88,10.18,8.68,10.08,40922113,0
+CLSK.US,D,20260209,000000,9.615,10.26,9.615,10.19,38274695,0
+CLSK.US,D,20260210,000000,10,10.42,9.745,10.03,28626398,0
+CLSK.US,D,20260211,000000,10.06,10.09,9.42,9.62,29808903,0
+CLSK.US,D,20260212,000000,9.67,9.75,9.17,9.31,21335147,0
+CLSK.US,D,20260213,000000,9.725,10.3,9.3,9.85,28219412,0
+CLSK.US,D,20260217,000000,9.59,9.72,9.02,9.28,21331829,0
+CLSK.US,D,20260218,000000,9.2,9.52,8.98,9.27,23211470,0

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

@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRAQR.US,D,20250623,000000,0.23,0.24,0.23,0.23,1808654,0
+CRAQR.US,D,20250624,000000,0.234,0.25,0.23,0.25,203100,0
+CRAQR.US,D,20250625,000000,0.2656,0.28,0.23,0.27,1378400,0
+CRAQR.US,D,20250626,000000,0.28,0.282,0.27,0.27,145140,0
+CRAQR.US,D,20250627,000000,0.28,0.28,0.27,0.27,555100,0
+CRAQR.US,D,20250630,000000,0.275,0.275,0.27,0.27,3200,0
+CRAQR.US,D,20250701,000000,0.275,0.297,0.27,0.27,212630,0
+CRAQR.US,D,20250702,000000,0.27,0.27,0.2661,0.27,553042,0
+CRAQR.US,D,20250703,000000,0.27,0.27,0.27,0.27,118158,0
+CRAQR.US,D,20250707,000000,0.27,0.27,0.27,0.27,50000,0
+CRAQR.US,D,20250708,000000,0.2544,0.27,0.2505,0.27,59660,0
+CRAQR.US,D,20250711,000000,0.27,0.27,0.27,0.27,41340,0
+CRAQR.US,D,20250722,000000,0.2584,0.2584,0.2505,0.2583,836,0
+CRAQR.US,D,20250723,000000,0.208,0.25,0.2,0.24,12316,0
+CRAQR.US,D,20250724,000000,0.21999,0.22,0.21999,0.22,1511,0
+CRAQR.US,D,20250725,000000,0.208,0.208,0.208,0.208,498,0
+CRAQR.US,D,20250728,000000,0.21,0.22,0.21,0.22,153343,0
+CRAQR.US,D,20250730,000000,0.2135,0.2139,0.2,0.2,103914,0
+CRAQR.US,D,20250801,000000,0.2481,0.2482,0.2481,0.2482,200,0
+CRAQR.US,D,20250811,000000,0.1778,0.1778,0.1778,0.1778,100,0
+CRAQR.US,D,20250819,000000,0.1852,0.216,0.1801,0.216,5200,0
+CRAQR.US,D,20250820,000000,0.168,0.2,0.1601,0.2,72407,0
+CRAQR.US,D,20250821,000000,0.16,0.249,0.16,0.249,1070,0
+CRAQR.US,D,20250825,000000,0.2222,0.2223,0.2222,0.2222,5200,0
+CRAQR.US,D,20250828,000000,0.18,0.18,0.18,0.18,570,0
+CRAQR.US,D,20250829,000000,0.21,0.2281,0.21,0.2281,1000,0
+CRAQR.US,D,20250903,000000,0.202,0.202,0.2,0.2,15400,0
+CRAQR.US,D,20250904,000000,0.1946,0.1946,0.19,0.19,29550,0
+CRAQR.US,D,20250905,000000,0.2,0.21,0.2,0.2,26000,0
+CRAQR.US,D,20250915,000000,0.19,0.19,0.19,0.19,5200,0
+CRAQR.US,D,20250917,000000,0.2,0.2,0.2,0.2,79496,0
+CRAQR.US,D,20250919,000000,0.21,0.21,0.21,0.21,76459,0
+CRAQR.US,D,20250926,000000,0.214,0.23,0.2133,0.23,103139,0
+CRAQR.US,D,20250930,000000,0.22,0.22,0.22,0.22,27500,0
+CRAQR.US,D,20251001,000000,0.2366,0.24,0.23,0.24,213464,0
+CRAQR.US,D,20251003,000000,0.25,0.25,0.25,0.25,26000,0
+CRAQR.US,D,20251006,000000,0.25,0.25,0.25,0.25,12500,0
+CRAQR.US,D,20251007,000000,0.24,0.27,0.24,0.27,44500,0
+CRAQR.US,D,20251009,000000,0.242,0.25,0.24,0.24,50000,0
+CRAQR.US,D,20251010,000000,0.2719,0.272,0.24,0.24,953,0
+CRAQR.US,D,20251013,000000,0.24,0.24,0.24,0.24,5389,0
+CRAQR.US,D,20251015,000000,0.2688,0.2688,0.264,0.2641,400,0
+CRAQR.US,D,20251016,000000,0.2688,0.2688,0.2688,0.2688,1600,0
+CRAQR.US,D,20251020,000000,0.25,0.2501,0.25,0.2501,25000,0
+CRAQR.US,D,20251021,000000,0.2786,0.2786,0.25,0.25,26026,0
+CRAQR.US,D,20251022,000000,0.25,0.26,0.25,0.26,356766,0
+CRAQR.US,D,20251023,000000,0.26,0.26,0.26,0.26,5425,0
+CRAQR.US,D,20251024,000000,0.2664,0.268,0.26,0.2616,4000,0
+CRAQR.US,D,20251027,000000,0.268,0.268,0.2619,0.2619,3700,0
+CRAQR.US,D,20251028,000000,0.2619,0.2619,0.2619,0.2619,226,0
+CRAQR.US,D,20251029,000000,0.268,0.3,0.268,0.29,178616,0
+CRAQR.US,D,20251103,000000,0.3,0.3,0.28,0.28,11195,0
+CRAQR.US,D,20251104,000000,0.3,0.3025,0.28,0.28,34588,0
+CRAQR.US,D,20251105,000000,0.3,0.32,0.29,0.31,278461,0
+CRAQR.US,D,20251106,000000,0.31,0.31,0.31,0.31,102,0
+CRAQR.US,D,20251107,000000,0.35,0.35,0.31,0.31,13166,0
+CRAQR.US,D,20251111,000000,0.31,0.32,0.31,0.32,6000,0
+CRAQR.US,D,20251112,000000,0.3092,0.3092,0.3092,0.3092,3200,0
+CRAQR.US,D,20251113,000000,0.3,0.3,0.3,0.3,4905,0
+CRAQR.US,D,20251117,000000,0.3,0.3,0.28,0.2893,2158,0
+CRAQR.US,D,20251118,000000,0.3,0.3,0.3,0.3,1001,0
+CRAQR.US,D,20251120,000000,0.3346,0.3361,0.3299,0.3299,2900,0
+CRAQR.US,D,20251125,000000,0.33,0.33,0.33,0.33,102,0
+CRAQR.US,D,20251126,000000,0.33,0.33,0.31,0.33,7234,0
+CRAQR.US,D,20251201,000000,0.32,0.32,0.32,0.32,70292,0
+CRAQR.US,D,20251202,000000,0.33,0.33,0.33,0.33,133,0
+CRAQR.US,D,20251204,000000,0.32,0.32,0.32,0.32,921,0
+CRAQR.US,D,20251208,000000,0.33,0.33,0.33,0.33,12000,0
+CRAQR.US,D,20251209,000000,0.32,0.32,0.2955,0.2955,4300,0
+CRAQR.US,D,20251210,000000,0.3199,0.3268,0.3199,0.3268,800,0
+CRAQR.US,D,20251211,000000,0.3,0.3,0.3,0.3,11900,0
+CRAQR.US,D,20251212,000000,0.29,0.29,0.2621,0.29,5667,0
+CRAQR.US,D,20251222,000000,0.26,0.2675,0.255,0.2675,701,0
+CRAQR.US,D,20251230,000000,0.3387,0.3387,0.3387,0.3387,510,0
+CRAQR.US,D,20251231,000000,0.2301,0.325,0.2301,0.3238,21706,0
+CRAQR.US,D,20260102,000000,0.3,0.3,0.3,0.3,200,0
+CRAQR.US,D,20260105,000000,0.2677,0.2677,0.23,0.25,9802,0
+CRAQR.US,D,20260106,000000,0.26,0.29,0.2301,0.2301,2460,0
+CRAQR.US,D,20260108,000000,0.25,0.3349,0.25,0.28745,1040,0
+CRAQR.US,D,20260113,000000,0.2509,0.2611,0.2099,0.2604,109349,0
+CRAQR.US,D,20260114,000000,0.26,0.268,0.2,0.268,30743,0
+CRAQR.US,D,20260115,000000,0.2279,0.2718,0.2278,0.2718,2380,0
+CRAQR.US,D,20260120,000000,0.2319,0.25,0.22,0.22,734,0
+CRAQR.US,D,20260121,000000,0.22,0.244,0.22,0.244,1327,0
+CRAQR.US,D,20260123,000000,0.25,0.2603,0.2405,0.2603,2458,0
+CRAQR.US,D,20260130,000000,0.26,0.26,0.26,0.26,100,0
+CRAQR.US,D,20260202,000000,0.26,0.26,0.26,0.26,96261,0
+CRAQR.US,D,20260204,000000,0.2352,0.26,0.235,0.25,13431,0
+CRAQR.US,D,20260205,000000,0.235,0.235,0.235,0.235,2435,0
+CRAQR.US,D,20260210,000000,0.235,0.235,0.235,0.235,11975,0
+CRAQR.US,D,20260212,000000,0.235,0.235,0.22,0.22,11119,0
+CRAQR.US,D,20260213,000000,0.244,0.25,0.244,0.25,1100,0

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

@@ -0,0 +1,225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRWV.US,D,20250328,000000,39,41.94,37.46,40,41091102,0
+CRWV.US,D,20250331,000000,38.49,38.49,36,37.08,15194799,0
+CRWV.US,D,20250401,000000,38.5,53.27,37.2,52.57,38327830,0
+CRWV.US,D,20250402,000000,55.91,64.62,51.4,61.36,52666836,0
+CRWV.US,D,20250403,000000,55.39,57.6462,48.26,53.8,27120591,0
+CRWV.US,D,20250404,000000,49.6,51,43.5101,47.82,14469569,0
+CRWV.US,D,20250407,000000,43.885,52,42.16,49.85,11414735,0
+CRWV.US,D,20250408,000000,54.145,54.8,42.36,43.61,13657228,0
+CRWV.US,D,20250409,000000,43.725,49.88,39.121148,48.77,17229733,0
+CRWV.US,D,20250410,000000,46.9,46.9999,41.8443,42.2,9404305,0
+CRWV.US,D,20250411,000000,42.5,44.88,41.02,43.75,5579529,0
+CRWV.US,D,20250414,000000,46.795,46.85,42.4,43.61,4826992,0
+CRWV.US,D,20250415,000000,43.56,44.7399,40.0003,40.78,6841326,0
+CRWV.US,D,20250416,000000,40.165,40.84,38.2641,40.73,7206790,0
+CRWV.US,D,20250417,000000,41.05,41.63,38.35,39.09,4844587,0
+CRWV.US,D,20250421,000000,38.62,38.6388,33.515,35.415,8116221,0
+CRWV.US,D,20250422,000000,36.98,39.61,36,38.51,9589264,0
+CRWV.US,D,20250423,000000,42.075,43.948,40.16,41.62,7651467,0
+CRWV.US,D,20250424,000000,42.55,43.5,38.8,41.77,9376662,0
+CRWV.US,D,20250425,000000,41.95,44.36,40.9,41.54,8765611,0
+CRWV.US,D,20250428,000000,42.01,43.33,39.78,42.02,5194556,0
+CRWV.US,D,20250429,000000,42.205,46.45,41.0101,42.82,10493581,0
+CRWV.US,D,20250430,000000,41,41.5099,39.5,41.3,6100187,0
+CRWV.US,D,20250501,000000,47.025,48.35,44.03,44.32,13001613,0
+CRWV.US,D,20250502,000000,46.939,51.82,45.8,51.57,9199617,0
+CRWV.US,D,20250505,000000,50.429,52.78,49.7,51.01,6432301,0
+CRWV.US,D,20250506,000000,49.36,54.832,49.0608,54.295,9644380,0
+CRWV.US,D,20250507,000000,54.91,54.91,51.4,53.6,5979160,0
+CRWV.US,D,20250508,000000,54.71,55.7,52.77,55,6263988,0
+CRWV.US,D,20250509,000000,55.96,56.82,50.18,51.37,7948875,0
+CRWV.US,D,20250512,000000,54.3,59.44,52.9,58.49,10619005,0
+CRWV.US,D,20250513,000000,57.6,64.87,57.32,63.26,10125907,0
+CRWV.US,D,20250514,000000,66,68.5,64,67.46,25124594,0
+CRWV.US,D,20250515,000000,68.87,72.97,61.33,65.77,36202103,0
+CRWV.US,D,20250516,000000,68.075,84,67.55,80.3,42983957,0
+CRWV.US,D,20250519,000000,76.9,88.9,76.08,86.59,33360504,0
+CRWV.US,D,20250520,000000,89.67,96.3499,83.305,90.24,34969197,0
+CRWV.US,D,20250521,000000,89.46,109.49,89.3,107.39,61681570,0
+CRWV.US,D,20250522,000000,112.14,116.5388,99.51,100.16,61046931,0
+CRWV.US,D,20250523,000000,98,106.79,97.1,102.74,31097562,0
+CRWV.US,D,20250527,000000,109.268,125.02,107.975,123.97,38031965,0
+CRWV.US,D,20250528,000000,123.75,123.75,113,116.15,27833909,0
+CRWV.US,D,20250529,000000,123.5,130.76,105.53,105.55,38642738,0
+CRWV.US,D,20250530,000000,109,111.95,104.9,111.31,23532827,0
+CRWV.US,D,20250602,000000,116.295,123.66,114,120.2,26269135,0
+CRWV.US,D,20250603,000000,125.3,150.88,124.7,150.48,53920713,0
+CRWV.US,D,20250604,000000,155.875,166.63,144.3,163.1,55448739,0
+CRWV.US,D,20250605,000000,156,157.46,132.8,135.05,50952812,0
+CRWV.US,D,20250606,000000,144.93,148.79,138.59,140.16,23229931,0
+CRWV.US,D,20250609,000000,147.8,163.29,144.1367,162.1,29451693,0
+CRWV.US,D,20250610,000000,156.5,158.3,149,154.9,24264349,0
+CRWV.US,D,20250611,000000,160.01,166.03,145.5,149.7,25772813,0
+CRWV.US,D,20250612,000000,153.7,154.8,142.5,148.97,15249046,0
+CRWV.US,D,20250613,000000,143.24,154.4999,142.5,147.19,16515242,0
+CRWV.US,D,20250616,000000,148.6,158.5,143.48,158.5,19757072,0
+CRWV.US,D,20250617,000000,156.98,175.38,155.8,171.93,32381794,0
+CRWV.US,D,20250618,000000,173.33,176.75,165.55,170,19866363,0
+CRWV.US,D,20250620,000000,171.82,187,168.85,183.58,31258711,0
+CRWV.US,D,20250623,000000,183.32,183.53,159,173.68,26820738,0
+CRWV.US,D,20250624,000000,176.37,183.98,171.2301,172.62,18343573,0
+CRWV.US,D,20250625,000000,178.02,180.25,157.9,159.5,17830203,0
+CRWV.US,D,20250626,000000,164.15,165.99,152.8892,158.08,17009603,0
+CRWV.US,D,20250627,000000,160.13,167.88,158.2,159.99,17437622,0
+CRWV.US,D,20250630,000000,163.31,173.349,160.46,163.06,13731846,0
+CRWV.US,D,20250701,000000,162.78,162.78,154.9,155.94,10913502,0
+CRWV.US,D,20250702,000000,152.81,158.72,151.26,151.77,8458199,0
+CRWV.US,D,20250703,000000,155,166.22,153.55,165.2,10442374,0
+CRWV.US,D,20250707,000000,161.18,163.66,155.26,159.7,12665695,0
+CRWV.US,D,20250708,000000,159.345,160.42,148.75,151.45,12024644,0
+CRWV.US,D,20250709,000000,155.2,156.47,149.7,153.05,9572204,0
+CRWV.US,D,20250710,000000,152.8,153.5,136.01,138.29,16519457,0
+CRWV.US,D,20250711,000000,132.925,136.3599,125.67,125.84,15721936,0
+CRWV.US,D,20250714,000000,130.38,135.67,129.99,132.375,11432878,0
+CRWV.US,D,20250715,000000,144.24,146.75,140.05,140.59,17316206,0
+CRWV.US,D,20250716,000000,143.15,146.99,139.02,143.04,10875592,0
+CRWV.US,D,20250717,000000,141.37,141.37,131.34,132.21,12204698,0
+CRWV.US,D,20250718,000000,132.52,132.52,122.19,123.02,12863607,0
+CRWV.US,D,20250721,000000,126.53,134.3,124.11,124.91,11231230,0
+CRWV.US,D,20250722,000000,125.925,132.4,122.7001,129.77,9407275,0
+CRWV.US,D,20250723,000000,132,132.12,125.3831,126.05,6691174,0
+CRWV.US,D,20250724,000000,125.75,126.32,120,120,7629928,0
+CRWV.US,D,20250725,000000,119.93,119.93,114.23,115.62,10297510,0
+CRWV.US,D,20250728,000000,115,116.8,109.6,110.28,9628063,0
+CRWV.US,D,20250729,000000,108.84,113.44,106.3,108.74,10513259,0
+CRWV.US,D,20250730,000000,108.755,109.5,100.8,102.89,11052032,0
+CRWV.US,D,20250731,000000,112.63,119.59,111.5,114.13,24987827,0
+CRWV.US,D,20250801,000000,104.9,109.3,103.105,104.14,13055033,0
+CRWV.US,D,20250804,000000,106.675,107.58,101.6,106.01,9034851,0
+CRWV.US,D,20250805,000000,105.225,114.25,104.503,111.84,11902823,0
+CRWV.US,D,20250806,000000,110.5,111.9999,105.56,110.24,7794309,0
+CRWV.US,D,20250807,000000,115.48,122.2,115.02,121.08,17715871,0
+CRWV.US,D,20250808,000000,128.05,130.9799,121.7,129.55,17159705,0
+CRWV.US,D,20250811,000000,134.8,141.5,130.18,139.78,19430289,0
+CRWV.US,D,20250812,000000,135.825,148.8,130.43,148.75,28929798,0
+CRWV.US,D,20250813,000000,132.975,134.5,117.6,117.76,37157592,0
+CRWV.US,D,20250814,000000,115.26,116.8799,98.8101,99.505,51195165,0
+CRWV.US,D,20250815,000000,95.9,102,94.7,99.97,52661059,0
+CRWV.US,D,20250818,000000,102.21,103.91,96.7,96.8,33761102,0
+CRWV.US,D,20250819,000000,96.44,96.5,88.65,92.89,32158872,0
+CRWV.US,D,20250820,000000,90.155,91.65,85.26,91.52,32919787,0
+CRWV.US,D,20250821,000000,94.015,95.84,90.65,90.79,27261778,0
+CRWV.US,D,20250822,000000,91.09,98.6,88.58,93.99,34000406,0
+CRWV.US,D,20250825,000000,94,94,90,92.38,14803443,0
+CRWV.US,D,20250826,000000,91.82,94.77,90.32,91.39,16042721,0
+CRWV.US,D,20250827,000000,93.95,97.5,92.65,96.93,32747405,0
+CRWV.US,D,20250828,000000,100.64,105.5,99.9,102.79,45313150,0
+CRWV.US,D,20250829,000000,100.9,103.08,96.3193,103.04,24208320,0
+CRWV.US,D,20250902,000000,96.63,97.13,90.7001,93.34,33402460,0
+CRWV.US,D,20250903,000000,93.745,93.79,88.76,89.88,18944025,0
+CRWV.US,D,20250904,000000,88.48,89.72,85.21,87.48,17805121,0
+CRWV.US,D,20250905,000000,90.02,90.44,84.4,89.09,18448517,0
+CRWV.US,D,20250908,000000,88.92,96.17,88.6427,93.55,24705188,0
+CRWV.US,D,20250909,000000,99.885,103.89,97.05,100.22,40286652,0
+CRWV.US,D,20250910,000000,110.025,124.9,109.01,117.14,70126969,0
+CRWV.US,D,20250911,000000,117.9,118.643,112.13,112.69,25179328,0
+CRWV.US,D,20250912,000000,113.925,115.31,104.07,111.96,32550357,0
+CRWV.US,D,20250915,000000,120.85,121.88,116.11,120.47,37532703,0
+CRWV.US,D,20250916,000000,121.47,125.76,115.12,118.75,29506841,0
+CRWV.US,D,20250917,000000,119.48,121.84,114.57,120.86,24420736,0
+CRWV.US,D,20250918,000000,122.375,122.88,118.2,121.39,21873392,0
+CRWV.US,D,20250919,000000,122.05,129.39,122,124.86,47567714,0
+CRWV.US,D,20250922,000000,124.69,136.4799,119.5,133.23,40323417,0
+CRWV.US,D,20250923,000000,135.71,136,127.04,130.89,29126438,0
+CRWV.US,D,20250924,000000,132.82,133.8,124.0601,133.4,26409243,0
+CRWV.US,D,20250925,000000,130.075,138.95,125.8,126.66,48895644,0
+CRWV.US,D,20250926,000000,127.915,129.38,119.5,120.34,29939282,0
+CRWV.US,D,20250929,000000,120.71,126.5,120.5,122.52,22532248,0
+CRWV.US,D,20250930,000000,136.21,142.67,133.22,136.85,71176750,0
+CRWV.US,D,20251001,000000,135.93,137.61,132.27,137.05,22675047,0
+CRWV.US,D,20251002,000000,140.5,140.6499,134.5251,138,21567601,0
+CRWV.US,D,20251003,000000,139,140.55,130.8,134.79,23405642,0
+CRWV.US,D,20251006,000000,137.35,144.3292,133.78,133.85,26763610,0
+CRWV.US,D,20251007,000000,136.155,138.51,126.36,128.83,26822542,0
+CRWV.US,D,20251008,000000,131.98,140.8,131.23,139.98,34398798,0
+CRWV.US,D,20251009,000000,139.77,143.69,136.49,143.08,24633297,0
+CRWV.US,D,20251010,000000,146.06,153.1999,137.04,138.43,44473972,0
+CRWV.US,D,20251013,000000,141.855,144,136.01,141.62,20760620,0
+CRWV.US,D,20251014,000000,138.17,139.4,130.3,134.06,25696077,0
+CRWV.US,D,20251015,000000,139.53,141.48,134.42,139.24,20652941,0
+CRWV.US,D,20251016,000000,141.44,150.4,137.81,141.74,36104180,0
+CRWV.US,D,20251017,000000,137.365,137.5999,129.04,136.87,30264649,0
+CRWV.US,D,20251020,000000,137.9,138.305,126.71,127.06,25428477,0
+CRWV.US,D,20251021,000000,123.905,126.25,119.31,125.06,24392793,0
+CRWV.US,D,20251022,000000,123.455,124.57,114.17,121.53,26660116,0
+CRWV.US,D,20251023,000000,120.09,124.9,118.26,123.34,14707264,0
+CRWV.US,D,20251024,000000,127.1,133.055,125.99,132.55,21235994,0
+CRWV.US,D,20251027,000000,135.57,136.93,132.6,136.06,13680758,0
+CRWV.US,D,20251028,000000,136.81,141.79,134.55,134.8,23205397,0
+CRWV.US,D,20251029,000000,137.75,140.33,134.12,139.93,19836993,0
+CRWV.US,D,20251030,000000,135.45,137.18,130.41,131.06,19142020,0
+CRWV.US,D,20251031,000000,133.875,138.36,132.3,133.71,16050198,0
+CRWV.US,D,20251103,000000,133.835,133.835,125.88,126.32,14294406,0
+CRWV.US,D,20251104,000000,119.96,123.24,115.14,115.75,18552215,0
+CRWV.US,D,20251105,000000,118.42,118.49,112.1701,114.42,17381030,0
+CRWV.US,D,20251106,000000,115.94,116.44,104.1,106.93,26204558,0
+CRWV.US,D,20251107,000000,103.12,105.3498,100.02,104.01,24982631,0
+CRWV.US,D,20251110,000000,110.3,110.3,102.78,105.61,43561485,0
+CRWV.US,D,20251111,000000,96.1,98,88,88.39,76900369,0
+CRWV.US,D,20251112,000000,91.77,92.5,85.32,85.43,41722493,0
+CRWV.US,D,20251113,000000,84.385,85,77.25,78.34,42804793,0
+CRWV.US,D,20251114,000000,75.845,80.2,73.47,77.36,52465550,0
+CRWV.US,D,20251117,000000,75.51,78.48,72.55,75.33,29176435,0
+CRWV.US,D,20251118,000000,74.445,77.8799,70.471,74.9,33464425,0
+CRWV.US,D,20251119,000000,75,77.37,72.88,74.92,26796045,0
+CRWV.US,D,20251120,000000,82.62,83.49,68.9501,69.21,40999839,0
+CRWV.US,D,20251121,000000,70.78,72.85,65.22,71.65,38889453,0
+CRWV.US,D,20251124,000000,72.95,74.2099,70.84,73.6,29927635,0
+CRWV.US,D,20251125,000000,70.835,72.24,66,71.29,27805514,0
+CRWV.US,D,20251126,000000,74.76,76.5999,72.85,74.29,28793302,0
+CRWV.US,D,20251128,000000,75.625,75.63,72.125,73.12,14114876,0
+CRWV.US,D,20251201,000000,71.25,77.39,69.3201,77.06,25412569,0
+CRWV.US,D,20251202,000000,77.5,82.84,75.95,76.03,25651306,0
+CRWV.US,D,20251203,000000,75.54,79.63,73.3794,79.36,19858752,0
+CRWV.US,D,20251204,000000,79.185,88.375,77.86,85.75,29382948,0
+CRWV.US,D,20251205,000000,87.3,88.76,84.62,88.3,20076811,0
+CRWV.US,D,20251208,000000,83.65,87,80.145,86.24,39915874,0
+CRWV.US,D,20251209,000000,84.52,91.22,83.77,90.66,34362163,0
+CRWV.US,D,20251210,000000,88.435,89.7899,85.35,88.16,26553865,0
+CRWV.US,D,20251211,000000,83.01,88.53,81.1,87.38,26922845,0
+CRWV.US,D,20251212,000000,86.19,87.6999,77.66,78.59,35221384,0
+CRWV.US,D,20251215,000000,79.33,79.74,72.02,72.35,31357605,0
+CRWV.US,D,20251216,000000,70.7,71.5,67.75,69.5,36004023,0
+CRWV.US,D,20251217,000000,69.55,69.9897,63.8,64.55,48237253,0
+CRWV.US,D,20251218,000000,67.445,68.94,65.8661,67.68,34161555,0
+CRWV.US,D,20251219,000000,70.86,84.29,70.73,83,70583043,0
+CRWV.US,D,20251222,000000,84.99,87.31,84.18,84.83,23984263,0
+CRWV.US,D,20251223,000000,82.28,83.71,78.7,80.26,22239750,0
+CRWV.US,D,20251224,000000,80.07,80.94,78.55,78.87,11922598,0
+CRWV.US,D,20251226,000000,79,79.29,75.73,76.42,14073499,0
+CRWV.US,D,20251229,000000,73.54,77.75,73.4,74.92,14033053,0
+CRWV.US,D,20251230,000000,74.755,75.8616,73.65,73.9,13291778,0
+CRWV.US,D,20251231,000000,73.49,73.675,70.43,71.61,18122831,0
+CRWV.US,D,20260102,000000,73.93,81.17,73.16,79.32,30050016,0
+CRWV.US,D,20260105,000000,82.9,84.54,76.77,76.86,27206462,0
+CRWV.US,D,20260106,000000,78.65,78.84,73.75,77.94,25473266,0
+CRWV.US,D,20260107,000000,77.14,79.94,75.75,77.18,14413401,0
+CRWV.US,D,20260108,000000,77.575,79.9299,75.91,77.09,20472247,0
+CRWV.US,D,20260109,000000,78.32,81.5,75.51,80.14,26303232,0
+CRWV.US,D,20260112,000000,78.75,91.94,77.81,89.93,43610479,0
+CRWV.US,D,20260113,000000,89.05,91.5,86.86,87.48,20414056,0
+CRWV.US,D,20260114,000000,89.2,93.18,86.5,89.8,28378258,0
+CRWV.US,D,20260115,000000,94.73,99.73,94.25,95.01,40670384,0
+CRWV.US,D,20260116,000000,97.32,102.9793,95.75,101.23,34781378,0
+CRWV.US,D,20260120,000000,95.3,97.37,93.13,95.22,26822540,0
+CRWV.US,D,20260121,000000,95.395,95.92,87.25,94.05,29676614,0
+CRWV.US,D,20260122,000000,97.52,99.47,91.57,91.79,19946388,0
+CRWV.US,D,20260123,000000,90.45,95.98,87.07,92.98,20374955,0
+CRWV.US,D,20260126,000000,102,108.65,98.05,98.31,49348962,0
+CRWV.US,D,20260127,000000,103.7,111.79,101.86,108.86,49218762,0
+CRWV.US,D,20260128,000000,114.155,114.45,102.64,106.02,36455558,0
+CRWV.US,D,20260129,000000,103.86,106.4399,96.1,99.53,30885933,0
+CRWV.US,D,20260130,000000,99,99.5,92.5001,93.19,25314890,0
+CRWV.US,D,20260202,000000,92.835,94.7699,88.52,88.94,19489110,0
+CRWV.US,D,20260203,000000,91.02,92.1199,83.93,90.06,25101357,0
+CRWV.US,D,20260204,000000,89.55,91.95,81.01,82.46,26247809,0
+CRWV.US,D,20260205,000000,79.65,81.97,74,74.65,23637671,0
+CRWV.US,D,20260206,000000,77.9,90.6,77.1,89.95,36852754,0
+CRWV.US,D,20260209,000000,90.07,97.94,88.7,96.79,25424406,0
+CRWV.US,D,20260210,000000,95,97.29,93.8,95.11,14088159,0
+CRWV.US,D,20260211,000000,95.82,97.77,88.53,95.15,21192299,0
+CRWV.US,D,20260212,000000,94.265,97.5,90.33,95.7,20441449,0
+CRWV.US,D,20260213,000000,94.28,100.69,91,96.04,23116988,0
+CRWV.US,D,20260217,000000,92.69,95.4599,89.09,91,17482204,0
+CRWV.US,D,20260218,000000,91.085,97.29,87.5,95.45,17452015,0